{"symbol":"ILIT","url":"https://intraalpha.com/companies/ILIT","capturedAt":"2026-10-23T17:37:42.710Z","state":"ready","quote":{"symbol":"ILIT","last_price":10.36,"prev_close":10.35,"regular_close":10.36,"change":0.01,"change_pct":0.0966,"regular_change":0.01,"regular_change_pct":0.0966,"extended_change":0,"extended_change_pct":0,"bid":10.32,"ask":10.37,"bid_size":200,"ask_size":200,"volume":4349,"vwap":10.310954,"open":10.33,"high":10.36,"low":10.29,"close":10.36,"trade_count":89,"last_trade_at":"2026-10-23T16:52:32.635547124Z","last_quote_at":"2026-10-23T17:18:04.163355862Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12700000,"net_expense_ratio":0.0047,"portfolio_turnover":0.47,"dividend_yield":0.0006,"inception_date":"2023-06-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:41.674690+00:00"},"optionObservedAt":"2026-10-23T17:24:49.233Z","bars":[{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T08:55:00Z","v":350,"vw":11.05},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-16T13:45:00Z","v":120,"vw":10.97},{"c":10.9999,"h":11.035,"l":10.999,"n":15,"o":10.999,"t":"2026-10-16T13:50:00Z","v":3573,"vw":11.009024},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-16T14:10:00Z","v":545,"vw":11.04},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-16T14:55:00Z","v":100,"vw":11.065},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-16T16:05:00Z","v":150,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-16T16:25:00Z","v":200,"vw":10.97},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-16T16:35:00Z","v":100,"vw":10.96},{"c":10.925,"h":10.925,"l":10.925,"n":2,"o":10.925,"t":"2026-10-16T17:10:00Z","v":306,"vw":10.925},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-16T17:40:00Z","v":100,"vw":10.93},{"c":10.84,"h":10.85,"l":10.84,"n":4,"o":10.85,"t":"2026-10-16T19:00:00Z","v":410,"vw":10.845495},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T13:45:00Z","v":100,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T13:55:00Z","v":900,"vw":10.85},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T14:00:00Z","v":103,"vw":10.83},{"c":10.815,"h":10.815,"l":10.815,"n":1,"o":10.815,"t":"2026-10-19T14:40:00Z","v":100,"vw":10.815},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T15:10:00Z","v":100,"vw":10.83},{"c":10.8401,"h":10.8401,"l":10.84,"n":4,"o":10.84,"t":"2026-10-19T15:55:00Z","v":418,"vw":10.84005},{"c":10.8095,"h":10.815,"l":10.79,"n":4,"o":10.815,"t":"2026-10-19T16:30:00Z","v":1900,"vw":10.808579},{"c":10.8,"h":10.8,"l":10.79,"n":5,"o":10.79,"t":"2026-10-19T17:35:00Z","v":950,"vw":10.798889},{"c":10.68,"h":10.68,"l":10.68,"n":6,"o":10.68,"t":"2026-10-20T13:30:00Z","v":792,"vw":10.68},{"c":10.8101,"h":10.8101,"l":10.8101,"n":1,"o":10.8101,"t":"2026-10-20T14:05:00Z","v":100,"vw":10.8101},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-20T14:15:00Z","v":100,"vw":10.86},{"c":10.92,"h":10.92,"l":10.87,"n":3,"o":10.87,"t":"2026-10-20T16:10:00Z","v":550,"vw":10.901836},{"c":10.895,"h":10.895,"l":10.895,"n":1,"o":10.895,"t":"2026-10-20T16:55:00Z","v":300,"vw":10.895},{"c":10.8941,"h":10.895,"l":10.8941,"n":3,"o":10.895,"t":"2026-10-20T17:50:00Z","v":950,"vw":10.894384},{"c":10.9099,"h":10.91,"l":10.9099,"n":3,"o":10.91,"t":"2026-10-20T19:40:00Z","v":900,"vw":10.909933},{"c":10.73,"h":10.73,"l":10.73,"n":3,"o":10.73,"t":"2026-10-21T13:30:00Z","v":613,"vw":10.73},{"c":10.6842,"h":10.6842,"l":10.6842,"n":2,"o":10.6842,"t":"2026-10-21T13:50:00Z","v":103,"vw":10.6842},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T14:15:00Z","v":995,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-21T14:30:00Z","v":200,"vw":10.66},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T14:35:00Z","v":203,"vw":10.62},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T14:40:00Z","v":2000,"vw":10.63},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T15:00:00Z","v":200,"vw":10.6},{"c":10.63,"h":10.63,"l":10.58,"n":7,"o":10.58,"t":"2026-10-21T15:05:00Z","v":561,"vw":10.60577},{"c":10.605,"h":10.605,"l":10.6,"n":3,"o":10.6,"t":"2026-10-21T15:20:00Z","v":391,"vw":10.602423},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T15:35:00Z","v":163,"vw":10.62},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T15:45:00Z","v":150,"vw":10.63},{"c":10.6201,"h":10.6201,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T16:05:00Z","v":446,"vw":10.62005},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T16:35:00Z","v":174,"vw":10.62},{"c":10.645,"h":10.645,"l":10.645,"n":3,"o":10.645,"t":"2026-10-21T17:35:00Z","v":692,"vw":10.645},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-21T17:40:00Z","v":100,"vw":10.64},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-21T18:20:00Z","v":133,"vw":10.64},{"c":10.645,"h":10.66,"l":10.645,"n":4,"o":10.66,"t":"2026-10-21T18:25:00Z","v":764,"vw":10.657976},{"c":10.625,"h":10.625,"l":10.61,"n":3,"o":10.61,"t":"2026-10-21T19:25:00Z","v":208,"vw":10.6175},{"c":10.36,"h":10.4,"l":10.36,"n":7,"o":10.4,"t":"2026-10-22T13:30:00Z","v":1344,"vw":10.39444},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-22T13:35:00Z","v":400,"vw":10.41},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-22T14:05:00Z","v":205,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-10-22T14:20:00Z","v":440,"vw":10.37},{"c":10.34,"h":10.3699,"l":10.34,"n":7,"o":10.36,"t":"2026-10-22T14:25:00Z","v":836,"vw":10.356755},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-22T15:00:00Z","v":449,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":6,"o":10.32,"t":"2026-10-22T15:05:00Z","v":325,"vw":10.32},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-22T15:35:00Z","v":100,"vw":10.31},{"c":10.339,"h":10.339,"l":10.339,"n":2,"o":10.339,"t":"2026-10-22T15:45:00Z","v":2000,"vw":10.339},{"c":10.35,"h":10.35,"l":10.34,"n":10,"o":10.34,"t":"2026-10-22T16:55:00Z","v":954,"vw":10.348862},{"c":10.34,"h":10.34,"l":10.33,"n":6,"o":10.33,"t":"2026-10-22T17:05:00Z","v":508,"vw":10.336},{"c":10.36,"h":10.36,"l":10.34,"n":5,"o":10.34,"t":"2026-10-22T17:15:00Z","v":717,"vw":10.348571},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-22T17:45:00Z","v":200,"vw":10.35},{"c":10.335,"h":10.34,"l":10.31,"n":18,"o":10.34,"t":"2026-10-22T17:50:00Z","v":2329,"vw":10.325616},{"c":10.33,"h":10.34,"l":10.33,"n":4,"o":10.34,"t":"2026-10-22T17:55:00Z","v":400,"vw":10.335},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2026-10-22T18:00:00Z","v":800,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":9,"o":10.33,"t":"2026-10-22T18:25:00Z","v":900,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-22T18:40:00Z","v":101,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T18:55:00Z","v":1300,"vw":10.33},{"c":10.32,"h":10.32,"l":10.32,"n":11,"o":10.32,"t":"2026-10-22T19:00:00Z","v":1011,"vw":10.32},{"c":10.3299,"h":10.3299,"l":10.3299,"n":1,"o":10.3299,"t":"2026-10-22T19:05:00Z","v":200,"vw":10.3299},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-22T19:10:00Z","v":200,"vw":10.32},{"c":10.34,"h":10.34,"l":10.34,"n":9,"o":10.34,"t":"2026-10-22T19:35:00Z","v":900,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":14,"o":10.34,"t":"2026-10-22T19:40:00Z","v":2900,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":11,"o":10.33,"t":"2026-10-22T19:45:00Z","v":1010,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-23T14:05:00Z","v":104,"vw":10.33},{"c":10.3,"h":10.3,"l":10.29,"n":12,"o":10.29,"t":"2026-10-23T14:15:00Z","v":1063,"vw":10.294499},{"c":10.3052,"h":10.3052,"l":10.3,"n":4,"o":10.3,"t":"2026-10-23T14:20:00Z","v":1971,"vw":10.30256},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-23T14:35:00Z","v":201,"vw":10.3},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-23T16:45:00Z","v":150,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-10-23T16:50:00Z","v":479,"vw":10.36}],"history":[{"c":11.11,"h":11.15,"l":11.01,"n":130,"o":11.12,"t":"2024-10-21T04:00:00Z","v":21586,"vw":11.090508},{"c":11.3159,"h":11.34,"l":11.06,"n":29,"o":11.06,"t":"2024-10-22T04:00:00Z","v":13377,"vw":11.295982},{"c":11.17,"h":11.29,"l":11.11,"n":30,"o":11.29,"t":"2024-10-23T04:00:00Z","v":1321,"vw":11.197268},{"c":11.12,"h":11.14,"l":11.04,"n":42,"o":11.09,"t":"2024-10-24T04:00:00Z","v":2330,"vw":11.055115},{"c":11.32,"h":11.4,"l":11.25,"n":74,"o":11.26,"t":"2024-10-25T04:00:00Z","v":14709,"vw":11.32997},{"c":11.75,"h":11.75,"l":11.32,"n":77,"o":11.32,"t":"2024-10-28T04:00:00Z","v":26291,"vw":11.546731},{"c":11.59,"h":11.88,"l":11.59,"n":102,"o":11.68,"t":"2024-10-29T04:00:00Z","v":15267,"vw":11.720243},{"c":11.31,"h":11.46,"l":11.29,"n":60,"o":11.46,"t":"2024-10-30T04:00:00Z","v":24426,"vw":11.380257},{"c":11.37,"h":11.37,"l":11.25,"n":35,"o":11.2518,"t":"2024-10-31T04:00:00Z","v":4368,"vw":11.275611},{"c":11.42,"h":11.5299,"l":11.42,"n":33,"o":11.43,"t":"2024-11-01T04:00:00Z","v":17393,"vw":11.447733},{"c":11.49,"h":11.61,"l":11.49,"n":40,"o":11.55,"t":"2024-11-04T05:00:00Z","v":4132,"vw":11.602378},{"c":11.75,"h":11.81,"l":11.7116,"n":80,"o":11.81,"t":"2024-11-05T05:00:00Z","v":2859,"vw":11.747453},{"c":11.34,"h":11.65,"l":11.14,"n":107,"o":11.65,"t":"2024-11-06T05:00:00Z","v":11034,"vw":11.300464},{"c":11.63,"h":11.7299,"l":11.63,"n":53,"o":11.63,"t":"2024-11-07T05:00:00Z","v":5927,"vw":11.651563},{"c":11.2306,"h":11.36,"l":11.11,"n":57,"o":11.3,"t":"2024-11-08T05:00:00Z","v":10959,"vw":11.195549},{"c":11.7,"h":11.7,"l":11.53,"n":116,"o":11.56,"t":"2024-11-11T05:00:00Z","v":18129,"vw":11.56937},{"c":11.56,"h":11.72,"l":11.51,"n":51,"o":11.67,"t":"2024-11-12T05:00:00Z","v":3878,"vw":11.587242},{"c":11.69,"h":11.78,"l":11.66,"n":39,"o":11.73,"t":"2024-11-13T05:00:00Z","v":1100,"vw":11.71204},{"c":11.15,"h":11.48,"l":11.15,"n":48,"o":11.48,"t":"2024-11-14T05:00:00Z","v":4627,"vw":11.377097},{"c":10.89,"h":11.08,"l":10.78,"n":88,"o":11.08,"t":"2024-11-15T05:00:00Z","v":8699,"vw":10.903989},{"c":11.03,"h":11.04,"l":10.985,"n":38,"o":11.03,"t":"2024-11-18T05:00:00Z","v":4348,"vw":11.015843},{"c":11.43,"h":11.43,"l":11.43,"n":18,"o":11.43,"t":"2024-11-19T05:00:00Z","v":152,"vw":11.43},{"c":11.15,"h":11.21,"l":11.1377,"n":54,"o":11.1377,"t":"2024-11-20T05:00:00Z","v":18250,"vw":11.178728},{"c":11.38,"h":11.38,"l":11.2,"n":44,"o":11.2,"t":"2024-11-21T05:00:00Z","v":7525,"vw":11.312273},{"c":11.11,"h":11.19,"l":11.06,"n":311,"o":11.08,"t":"2024-11-22T05:00:00Z","v":56181,"vw":11.129053},{"c":11.225,"h":11.295,"l":11.19,"n":62,"o":11.19,"t":"2024-11-25T05:00:00Z","v":9355,"vw":11.230648},{"c":10.89,"h":11.03,"l":10.89,"n":57,"o":11.03,"t":"2024-11-26T05:00:00Z","v":14230,"vw":10.929206},{"c":11.0131,"h":11.14,"l":10.98,"n":62,"o":11.14,"t":"2024-11-27T05:00:00Z","v":14760,"vw":11.016365},{"c":10.93,"h":10.96,"l":10.85,"n":58,"o":10.85,"t":"2024-11-29T05:00:00Z","v":6919,"vw":10.919998},{"c":10.94,"h":10.95,"l":10.87,"n":40,"o":10.93,"t":"2024-12-02T05:00:00Z","v":3437,"vw":10.930455},{"c":10.88,"h":10.9329,"l":10.81,"n":43,"o":10.93,"t":"2024-12-03T05:00:00Z","v":2461,"vw":10.890588},{"c":10.45,"h":10.6755,"l":10.385,"n":401,"o":10.65,"t":"2024-12-04T05:00:00Z","v":70702,"vw":10.496879},{"c":10.34,"h":10.4035,"l":10.3,"n":93,"o":10.39,"t":"2024-12-05T05:00:00Z","v":15538,"vw":10.349046},{"c":10.31,"h":10.39,"l":10.31,"n":30,"o":10.39,"t":"2024-12-06T05:00:00Z","v":1251,"vw":10.360503},{"c":10.64,"h":10.86,"l":10.54,"n":80,"o":10.54,"t":"2024-12-09T05:00:00Z","v":18381,"vw":10.711042},{"c":10.3768,"h":10.77,"l":10.317,"n":24,"o":10.317,"t":"2024-12-10T05:00:00Z","v":2147,"vw":10.596006},{"c":10.33,"h":10.34,"l":10.28,"n":22,"o":10.34,"t":"2024-12-11T05:00:00Z","v":1171,"vw":10.30169},{"c":10.35,"h":10.35,"l":10.3001,"n":20,"o":10.3001,"t":"2024-12-12T05:00:00Z","v":639,"vw":10.326688},{"c":10.09,"h":10.26,"l":10.03,"n":75,"o":10.26,"t":"2024-12-13T05:00:00Z","v":10897,"vw":10.086679},{"c":9.9221,"h":10.02,"l":9.85,"n":81,"o":10.02,"t":"2024-12-16T05:00:00Z","v":17120,"vw":9.941085},{"c":9.35,"h":9.39,"l":9.31,"n":56,"o":9.36,"t":"2024-12-17T05:00:00Z","v":10538,"vw":9.341818},{"c":8.94,"h":9.32,"l":8.94,"n":73,"o":9.32,"t":"2024-12-18T05:00:00Z","v":7761,"vw":9.145179},{"c":8.94,"h":9.005,"l":8.94,"n":87,"o":9.005,"t":"2024-12-19T05:00:00Z","v":4872,"vw":8.984717},{"c":8.985,"h":9.0601,"l":8.91,"n":59,"o":8.91,"t":"2024-12-20T05:00:00Z","v":5374,"vw":9.014417},{"c":9.07,"h":9.07,"l":9.01,"n":61,"o":9.02,"t":"2024-12-23T05:00:00Z","v":2521,"vw":9.034111},{"c":9.16,"h":9.1698,"l":9.08,"n":26,"o":9.08,"t":"2024-12-24T05:00:00Z","v":2381,"vw":9.140093},{"c":9.06,"h":9.07,"l":9.06,"n":52,"o":9.0638,"t":"2024-12-26T05:00:00Z","v":7544,"vw":9.065473},{"c":9.04,"h":9.04,"l":8.9501,"n":142,"o":9,"t":"2024-12-27T05:00:00Z","v":11261,"vw":8.996241},{"c":8.92,"h":9.09,"l":8.83,"n":102,"o":8.91,"t":"2024-12-30T05:00:00Z","v":10693,"vw":8.919621},{"c":8.85,"h":8.99,"l":8.82,"n":70,"o":8.99,"t":"2024-12-31T05:00:00Z","v":14597,"vw":8.876352},{"c":8.84,"h":8.9019,"l":8.8,"n":61,"o":8.89,"t":"2025-01-02T05:00:00Z","v":5330,"vw":8.843325},{"c":8.99,"h":9,"l":8.91,"n":47,"o":8.92,"t":"2025-01-03T05:00:00Z","v":6015,"vw":8.972635},{"c":9.29,"h":9.32,"l":9.19,"n":137,"o":9.19,"t":"2025-01-06T05:00:00Z","v":11081,"vw":9.28517},{"c":9.26,"h":9.39,"l":9.21,"n":56,"o":9.35,"t":"2025-01-07T05:00:00Z","v":4207,"vw":9.293429},{"c":9.24,"h":9.29,"l":9.215,"n":59,"o":9.29,"t":"2025-01-08T05:00:00Z","v":4259,"vw":9.239317},{"c":8.985,"h":10.58,"l":8.919,"n":143,"o":9.82,"t":"2025-01-10T05:00:00Z","v":25191,"vw":9.508696},{"c":9.14,"h":9.14,"l":9.02,"n":46,"o":9.02,"t":"2025-01-13T05:00:00Z","v":3388,"vw":9.03258},{"c":9.26,"h":9.31,"l":9.245,"n":34,"o":9.31,"t":"2025-01-14T05:00:00Z","v":6166,"vw":9.283612},{"c":9.48,"h":9.495,"l":9.43,"n":50,"o":9.4697,"t":"2025-01-15T05:00:00Z","v":8299,"vw":9.44584},{"c":9.42,"h":9.46,"l":9.42,"n":35,"o":9.46,"t":"2025-01-16T05:00:00Z","v":1595,"vw":9.453427},{"c":9.55,"h":9.5995,"l":9.47,"n":51,"o":9.47,"t":"2025-01-17T05:00:00Z","v":6694,"vw":9.561527},{"c":9.54,"h":9.579,"l":9.5001,"n":65,"o":9.56,"t":"2025-01-21T05:00:00Z","v":8163,"vw":9.554527},{"c":9.35,"h":9.63,"l":9.35,"n":145,"o":9.52,"t":"2025-01-22T05:00:00Z","v":8617,"vw":9.457989},{"c":9.25,"h":9.299,"l":9.24,"n":72,"o":9.24,"t":"2025-01-23T05:00:00Z","v":10919,"vw":9.254601},{"c":9.25,"h":9.34,"l":9.25,"n":58,"o":9.32,"t":"2025-01-24T05:00:00Z","v":6784,"vw":9.287844},{"c":9.2,"h":9.225,"l":9.12,"n":74,"o":9.12,"t":"2025-01-27T05:00:00Z","v":6044,"vw":9.187523},{"c":9.1,"h":9.2182,"l":9.045,"n":70,"o":9.14,"t":"2025-01-28T05:00:00Z","v":15952,"vw":9.098585},{"c":9.2,"h":9.219,"l":9.1792,"n":36,"o":9.19,"t":"2025-01-29T05:00:00Z","v":2076,"vw":9.189939},{"c":9.22,"h":9.3,"l":9.22,"n":66,"o":9.24,"t":"2025-01-30T05:00:00Z","v":4379,"vw":9.266366},{"c":9.0267,"h":9.22,"l":8.93,"n":104,"o":9.22,"t":"2025-01-31T05:00:00Z","v":13532,"vw":9.013533},{"c":8.795,"h":8.83,"l":8.769,"n":73,"o":8.8,"t":"2025-02-03T05:00:00Z","v":5259,"vw":8.795676},{"c":9.04,"h":9.07,"l":8.99,"n":39,"o":8.9962,"t":"2025-02-04T05:00:00Z","v":2021,"vw":9.028245},{"c":9.04,"h":9.125,"l":9.02,"n":58,"o":9.08,"t":"2025-02-05T05:00:00Z","v":5717,"vw":9.065207},{"c":9.1,"h":9.13,"l":9.04,"n":68,"o":9.13,"t":"2025-02-06T05:00:00Z","v":5984,"vw":9.10794},{"c":8.96,"h":9.04,"l":8.96,"n":54,"o":9.04,"t":"2025-02-07T05:00:00Z","v":2739,"vw":8.9855},{"c":8.97,"h":9.02,"l":8.97,"n":31,"o":9.02,"t":"2025-02-10T05:00:00Z","v":808,"vw":9.001203},{"c":8.74,"h":8.79,"l":8.74,"n":64,"o":8.765,"t":"2025-02-11T05:00:00Z","v":5747,"vw":8.749705},{"c":8.92,"h":8.9219,"l":8.81,"n":50,"o":8.81,"t":"2025-02-12T05:00:00Z","v":4645,"vw":8.844503},{"c":9.21,"h":9.21,"l":9.0499,"n":53,"o":9.05,"t":"2025-02-13T05:00:00Z","v":20034,"vw":9.154106},{"c":9.08,"h":9.21,"l":9.08,"n":46,"o":9.21,"t":"2025-02-14T05:00:00Z","v":5893,"vw":9.117705},{"c":9.02,"h":9.03,"l":8.9292,"n":61,"o":8.99,"t":"2025-02-18T05:00:00Z","v":7622,"vw":9.005623},{"c":8.95,"h":8.97,"l":8.89,"n":41,"o":8.97,"t":"2025-02-19T05:00:00Z","v":15433,"vw":8.894951},{"c":9.16,"h":9.16,"l":9.09,"n":64,"o":9.15,"t":"2025-02-20T05:00:00Z","v":4201,"vw":9.116913},{"c":9.07,"h":9.16,"l":9.07,"n":53,"o":9.16,"t":"2025-02-21T05:00:00Z","v":2403,"vw":9.123797},{"c":9.05,"h":9.13,"l":8.99,"n":44,"o":9.13,"t":"2025-02-24T05:00:00Z","v":2713,"vw":9.045126},{"c":8.91,"h":8.9717,"l":8.88,"n":46,"o":8.9717,"t":"2025-02-25T05:00:00Z","v":4883,"vw":8.914304},{"c":9.0702,"h":9.18,"l":9.065,"n":110,"o":9.08,"t":"2025-02-26T05:00:00Z","v":9555,"vw":9.105736},{"c":9.04,"h":9.11,"l":9.04,"n":47,"o":9.05,"t":"2025-02-27T05:00:00Z","v":3259,"vw":9.069676},{"c":8.76,"h":8.83,"l":8.72,"n":71,"o":8.83,"t":"2025-02-28T05:00:00Z","v":2627,"vw":8.796879},{"c":8.74,"h":9.03,"l":8.705,"n":88,"o":9.03,"t":"2025-03-03T05:00:00Z","v":7109,"vw":8.896426},{"c":8.66,"h":8.665,"l":8.46,"n":76,"o":8.52,"t":"2025-03-04T05:00:00Z","v":8464,"vw":8.591044},{"c":8.89,"h":8.89,"l":8.77,"n":42,"o":8.79,"t":"2025-03-05T05:00:00Z","v":2266,"vw":8.803218},{"c":8.92,"h":8.94,"l":8.8513,"n":34,"o":8.91,"t":"2025-03-06T05:00:00Z","v":2677,"vw":8.890864},{"c":8.88,"h":8.959,"l":8.85,"n":34,"o":8.959,"t":"2025-03-07T05:00:00Z","v":1216,"vw":8.901961},{"c":8.73,"h":8.87,"l":8.67,"n":30,"o":8.85,"t":"2025-03-10T04:00:00Z","v":1120,"vw":8.815708},{"c":8.71,"h":8.73,"l":8.706,"n":30,"o":8.73,"t":"2025-03-11T04:00:00Z","v":1713,"vw":8.707714},{"c":8.71,"h":8.79,"l":8.65,"n":35,"o":8.79,"t":"2025-03-12T04:00:00Z","v":4246,"vw":8.72866},{"c":8.6389,"h":8.6389,"l":8.5905,"n":24,"o":8.5905,"t":"2025-03-13T04:00:00Z","v":569,"vw":8.5905},{"c":8.94,"h":8.94,"l":8.79,"n":66,"o":8.8,"t":"2025-03-14T04:00:00Z","v":12234,"vw":8.87782},{"c":9.22,"h":9.22,"l":9.09,"n":49,"o":9.09,"t":"2025-03-17T04:00:00Z","v":1533,"vw":9.162252},{"c":9.2013,"h":9.21,"l":9.13,"n":30,"o":9.13,"t":"2025-03-18T04:00:00Z","v":1989,"vw":9.199904},{"c":9.19,"h":9.22,"l":9.165,"n":30,"o":9.165,"t":"2025-03-19T04:00:00Z","v":935,"vw":9.205523},{"c":8.96,"h":8.99,"l":8.96,"n":24,"o":8.99,"t":"2025-03-20T04:00:00Z","v":210,"vw":8.99},{"c":8.79,"h":8.81,"l":8.75,"n":48,"o":8.75,"t":"2025-03-21T04:00:00Z","v":3282,"vw":8.781076},{"c":8.83,"h":8.9038,"l":8.82,"n":62,"o":8.9,"t":"2025-03-24T04:00:00Z","v":5540,"vw":8.866427},{"c":8.75,"h":8.8,"l":8.75,"n":26,"o":8.8,"t":"2025-03-25T04:00:00Z","v":1628,"vw":8.765658},{"c":8.7,"h":8.78,"l":8.67,"n":53,"o":8.77,"t":"2025-03-26T04:00:00Z","v":7468,"vw":8.696025},{"c":8.64,"h":8.68,"l":8.64,"n":31,"o":8.6799,"t":"2025-03-27T04:00:00Z","v":2627,"vw":8.671244},{"c":8.405,"h":8.5,"l":8.405,"n":48,"o":8.5,"t":"2025-03-28T04:00:00Z","v":3392,"vw":8.418499},{"c":8.16,"h":8.19,"l":8.054,"n":70,"o":8.18,"t":"2025-03-31T04:00:00Z","v":3556,"vw":8.145845},{"c":8.09,"h":8.09,"l":8.03,"n":40,"o":8.03,"t":"2025-04-01T04:00:00Z","v":1368,"vw":8.058636},{"c":8.01,"h":8.04,"l":8,"n":85,"o":8,"t":"2025-04-02T04:00:00Z","v":5257,"vw":8.017492},{"c":7.65,"h":7.765,"l":7.62,"n":95,"o":7.745,"t":"2025-04-03T04:00:00Z","v":13330,"vw":7.645649},{"c":7.11,"h":7.32,"l":7.075,"n":119,"o":7.32,"t":"2025-04-04T04:00:00Z","v":7164,"vw":7.135603},{"c":6.8,"h":6.895,"l":6.6413,"n":93,"o":6.81,"t":"2025-04-07T04:00:00Z","v":5175,"vw":6.762679},{"c":6.46,"h":7.02,"l":6.46,"n":98,"o":7.02,"t":"2025-04-08T04:00:00Z","v":9028,"vw":6.645453},{"c":7.2674,"h":7.2674,"l":6.51,"n":60,"o":6.51,"t":"2025-04-09T04:00:00Z","v":4888,"vw":6.816002},{"c":7.11,"h":7.17,"l":6.96,"n":69,"o":7.05,"t":"2025-04-10T04:00:00Z","v":3382,"vw":7.051923},{"c":7.34,"h":7.34,"l":7.2427,"n":46,"o":7.2427,"t":"2025-04-11T04:00:00Z","v":1719,"vw":7.31604},{"c":7.46,"h":7.55,"l":7.44,"n":66,"o":7.52,"t":"2025-04-14T04:00:00Z","v":6282,"vw":7.484632},{"c":7.38,"h":7.38,"l":7.37,"n":34,"o":7.37,"t":"2025-04-15T04:00:00Z","v":1365,"vw":7.37},{"c":7.19,"h":7.305,"l":7.155,"n":37,"o":7.27,"t":"2025-04-16T04:00:00Z","v":9693,"vw":7.205926},{"c":7.28,"h":7.33,"l":7.22,"n":124,"o":7.24,"t":"2025-04-17T04:00:00Z","v":9402,"vw":7.293814},{"c":7.2465,"h":7.35,"l":7.19,"n":57,"o":7.35,"t":"2025-04-21T04:00:00Z","v":4984,"vw":7.231006},{"c":7.34,"h":7.34,"l":7.34,"n":33,"o":7.34,"t":"2025-04-22T04:00:00Z","v":315,"vw":7.34},{"c":7.48,"h":7.67,"l":7.48,"n":40,"o":7.67,"t":"2025-04-23T04:00:00Z","v":957,"vw":7.625497},{"c":7.79,"h":7.79,"l":7.61,"n":25,"o":7.61,"t":"2025-04-24T04:00:00Z","v":1869,"vw":7.687485},{"c":7.67,"h":7.98,"l":7.6005,"n":58,"o":7.64,"t":"2025-04-25T04:00:00Z","v":4330,"vw":7.652392},{"c":7.53,"h":7.61,"l":7.48,"n":78,"o":7.57,"t":"2025-04-28T04:00:00Z","v":7011,"vw":7.569472},{"c":7.68,"h":7.68,"l":7.64,"n":28,"o":7.6404,"t":"2025-04-29T04:00:00Z","v":502,"vw":7.640271},{"c":7.56,"h":7.56,"l":7.41,"n":48,"o":7.46,"t":"2025-04-30T04:00:00Z","v":3110,"vw":7.463214},{"c":7.5133,"h":7.61,"l":7.5133,"n":42,"o":7.61,"t":"2025-05-01T04:00:00Z","v":2395,"vw":7.54925},{"c":7.7,"h":7.72,"l":7.7,"n":47,"o":7.72,"t":"2025-05-02T04:00:00Z","v":2214,"vw":7.72},{"c":7.63,"h":7.72,"l":7.63,"n":34,"o":7.72,"t":"2025-05-05T04:00:00Z","v":651,"vw":7.670822},{"c":7.7,"h":7.72,"l":7.66,"n":37,"o":7.66,"t":"2025-05-06T04:00:00Z","v":2986,"vw":7.687558},{"c":7.58,"h":7.6124,"l":7.575,"n":41,"o":7.61,"t":"2025-05-07T04:00:00Z","v":1807,"vw":7.607159},{"c":7.71,"h":7.71,"l":7.63,"n":55,"o":7.64,"t":"2025-05-08T04:00:00Z","v":3817,"vw":7.644688},{"c":7.7,"h":7.7,"l":7.7,"n":30,"o":7.7,"t":"2025-05-09T04:00:00Z","v":990,"vw":7.7},{"c":8.01,"h":8.06,"l":7.854,"n":98,"o":8.06,"t":"2025-05-12T04:00:00Z","v":7804,"vw":7.980352},{"c":8.07,"h":8.08,"l":7.98,"n":58,"o":8.01,"t":"2025-05-13T04:00:00Z","v":2575,"vw":8.044489},{"c":8.075,"h":8.13,"l":8.0599,"n":39,"o":8.13,"t":"2025-05-14T04:00:00Z","v":1970,"vw":8.086686},{"c":7.98,"h":8.01,"l":7.9301,"n":50,"o":8.01,"t":"2025-05-15T04:00:00Z","v":1415,"vw":7.971916},{"c":7.86,"h":7.92,"l":7.828,"n":49,"o":7.91,"t":"2025-05-16T04:00:00Z","v":2307,"vw":7.858579},{"c":7.7,"h":7.75,"l":7.7,"n":37,"o":7.75,"t":"2025-05-19T04:00:00Z","v":1558,"vw":7.729047},{"c":7.575,"h":7.71,"l":7.56,"n":54,"o":7.65,"t":"2025-05-20T04:00:00Z","v":18808,"vw":7.599181},{"c":7.37,"h":7.5301,"l":7.37,"n":74,"o":7.52,"t":"2025-05-21T04:00:00Z","v":5026,"vw":7.473229},{"c":7.43,"h":7.4497,"l":7.345,"n":34,"o":7.37,"t":"2025-05-22T04:00:00Z","v":1182,"vw":7.380505},{"c":7.43,"h":7.455,"l":7.3562,"n":22,"o":7.3562,"t":"2025-05-23T04:00:00Z","v":601,"vw":7.394939},{"c":7.37,"h":7.37,"l":7.29,"n":71,"o":7.34,"t":"2025-05-27T04:00:00Z","v":4847,"vw":7.345272},{"c":7.29,"h":7.305,"l":7.29,"n":42,"o":7.3,"t":"2025-05-28T04:00:00Z","v":1974,"vw":7.299234},{"c":7.33,"h":7.36,"l":7.31,"n":32,"o":7.36,"t":"2025-05-29T04:00:00Z","v":5554,"vw":7.329181},{"c":7.18,"h":7.2,"l":7.17,"n":36,"o":7.2,"t":"2025-05-30T04:00:00Z","v":1642,"vw":7.1852},{"c":7.04,"h":7.08,"l":7.0138,"n":66,"o":7.08,"t":"2025-06-02T04:00:00Z","v":5159,"vw":7.033123},{"c":7.1733,"h":7.1733,"l":7.02,"n":48,"o":7.02,"t":"2025-06-03T04:00:00Z","v":2094,"vw":7.106675},{"c":7.4,"h":7.41,"l":7.32,"n":41,"o":7.32,"t":"2025-06-04T04:00:00Z","v":3730,"vw":7.381802},{"c":7.6,"h":7.66,"l":7.58,"n":64,"o":7.66,"t":"2025-06-05T04:00:00Z","v":3903,"vw":7.626784},{"c":7.59,"h":7.61,"l":7.5805,"n":52,"o":7.59,"t":"2025-06-06T04:00:00Z","v":3035,"vw":7.5972},{"c":7.74,"h":7.74,"l":7.675,"n":60,"o":7.675,"t":"2025-06-09T04:00:00Z","v":3168,"vw":7.732853},{"c":7.83,"h":7.85,"l":7.75,"n":42,"o":7.85,"t":"2025-06-10T04:00:00Z","v":4225,"vw":7.789542},{"c":7.93,"h":7.99,"l":7.9,"n":87,"o":7.96,"t":"2025-06-11T04:00:00Z","v":14781,"vw":7.95362},{"c":7.88,"h":7.92,"l":7.8505,"n":52,"o":7.92,"t":"2025-06-12T04:00:00Z","v":4508,"vw":7.882522},{"c":7.75,"h":7.7854,"l":7.7101,"n":71,"o":7.75,"t":"2025-06-13T04:00:00Z","v":15083,"vw":7.739573},{"c":7.65,"h":7.7,"l":7.645,"n":67,"o":7.68,"t":"2025-06-16T04:00:00Z","v":46760,"vw":7.681488},{"c":7.56,"h":7.64,"l":7.53,"n":37,"o":7.64,"t":"2025-06-17T04:00:00Z","v":3798,"vw":7.551669},{"c":7.56,"h":7.5993,"l":7.5394,"n":83,"o":7.56,"t":"2025-06-18T04:00:00Z","v":3124,"vw":7.569065},{"c":7.37,"h":7.56,"l":7.37,"n":61,"o":7.56,"t":"2025-06-20T04:00:00Z","v":1864,"vw":7.497011},{"c":7.41,"h":7.435,"l":7.21,"n":57,"o":7.21,"t":"2025-06-23T04:00:00Z","v":4069,"vw":7.404208},{"c":7.76,"h":7.809,"l":7.6801,"n":54,"o":7.6801,"t":"2025-06-24T04:00:00Z","v":2934,"vw":7.765998},{"c":7.7,"h":7.7,"l":7.7,"n":31,"o":7.7,"t":"2025-06-25T04:00:00Z","v":209,"vw":7.7},{"c":7.965,"h":8.009,"l":7.8641,"n":96,"o":7.8641,"t":"2025-06-26T04:00:00Z","v":13182,"vw":7.945173},{"c":7.87,"h":7.93,"l":7.8443,"n":83,"o":7.9,"t":"2025-06-27T04:00:00Z","v":5554,"vw":7.894418},{"c":7.86,"h":7.89,"l":7.82,"n":61,"o":7.89,"t":"2025-06-30T04:00:00Z","v":2655,"vw":7.84194},{"c":7.83,"h":7.86,"l":7.81,"n":51,"o":7.82,"t":"2025-07-01T04:00:00Z","v":1704,"vw":7.828827},{"c":8.195,"h":8.2008,"l":8.07,"n":83,"o":8.07,"t":"2025-07-02T04:00:00Z","v":10189,"vw":8.115963},{"c":8.34,"h":8.36,"l":8.33,"n":59,"o":8.36,"t":"2025-07-03T04:00:00Z","v":1093,"vw":8.348095},{"c":8.07,"h":8.31,"l":8.0201,"n":111,"o":8.31,"t":"2025-07-07T04:00:00Z","v":9896,"vw":8.091563},{"c":8.42,"h":8.425,"l":8.15,"n":107,"o":8.15,"t":"2025-07-08T04:00:00Z","v":13089,"vw":8.368174},{"c":8.325,"h":8.38,"l":8.264,"n":60,"o":8.38,"t":"2025-07-09T04:00:00Z","v":4508,"vw":8.324371},{"c":8.69,"h":8.71,"l":8.48,"n":86,"o":8.48,"t":"2025-07-10T04:00:00Z","v":10529,"vw":8.6256},{"c":8.6,"h":8.61,"l":8.54,"n":86,"o":8.54,"t":"2025-07-11T04:00:00Z","v":6525,"vw":8.571059},{"c":8.79,"h":8.79,"l":8.73,"n":54,"o":8.78,"t":"2025-07-14T04:00:00Z","v":2023,"vw":8.754601},{"c":8.59,"h":8.65,"l":8.569,"n":105,"o":8.61,"t":"2025-07-15T04:00:00Z","v":10034,"vw":8.613231},{"c":8.5719,"h":8.64,"l":8.5,"n":78,"o":8.55,"t":"2025-07-16T04:00:00Z","v":5139,"vw":8.557001},{"c":8.89,"h":8.9,"l":8.7104,"n":116,"o":8.72,"t":"2025-07-17T04:00:00Z","v":17198,"vw":8.850601},{"c":9.24,"h":9.32,"l":9.2,"n":99,"o":9.2,"t":"2025-07-18T04:00:00Z","v":10506,"vw":9.243604},{"c":9.47,"h":9.99,"l":9.4,"n":250,"o":9.4,"t":"2025-07-21T04:00:00Z","v":47641,"vw":9.496238},{"c":9.73,"h":9.74,"l":9.53,"n":204,"o":9.53,"t":"2025-07-22T04:00:00Z","v":28130,"vw":9.64635},{"c":9.5686,"h":9.635,"l":9.5066,"n":106,"o":9.63,"t":"2025-07-23T04:00:00Z","v":8401,"vw":9.607728},{"c":9.875,"h":9.98,"l":9.86,"n":132,"o":9.86,"t":"2025-07-24T04:00:00Z","v":12687,"vw":9.92761},{"c":9.8875,"h":9.97,"l":9.84,"n":269,"o":9.9,"t":"2025-07-25T04:00:00Z","v":37050,"vw":9.884076},{"c":9.32,"h":9.51,"l":9.294,"n":169,"o":9.51,"t":"2025-07-28T04:00:00Z","v":21698,"vw":9.358316},{"c":9.07,"h":9.2599,"l":9.0647,"n":106,"o":9.2599,"t":"2025-07-29T04:00:00Z","v":9144,"vw":9.140948},{"c":8.8744,"h":9.0351,"l":8.8265,"n":103,"o":9.0351,"t":"2025-07-30T04:00:00Z","v":15061,"vw":8.94829},{"c":8.5817,"h":8.64,"l":8.54,"n":177,"o":8.64,"t":"2025-07-31T04:00:00Z","v":19376,"vw":8.579788},{"c":8.6832,"h":8.6832,"l":8.5908,"n":78,"o":8.63,"t":"2025-08-01T04:00:00Z","v":4865,"vw":8.640619},{"c":8.91,"h":8.9199,"l":8.8799,"n":80,"o":8.8808,"t":"2025-08-04T04:00:00Z","v":5948,"vw":8.898248},{"c":9.0002,"h":9.07,"l":8.98,"n":43,"o":9.07,"t":"2025-08-05T04:00:00Z","v":1989,"vw":9.04572},{"c":9.02,"h":9.0601,"l":9.02,"n":84,"o":9.0201,"t":"2025-08-06T04:00:00Z","v":9644,"vw":9.040992},{"c":9.196,"h":9.2527,"l":9.14,"n":48,"o":9.2527,"t":"2025-08-07T04:00:00Z","v":3834,"vw":9.193959},{"c":9.54,"h":9.54,"l":9.44,"n":106,"o":9.44,"t":"2025-08-08T04:00:00Z","v":10959,"vw":9.478531},{"c":10.6296,"h":10.7,"l":10.51,"n":432,"o":10.51,"t":"2025-08-11T04:00:00Z","v":38857,"vw":10.622574},{"c":10.495,"h":10.52,"l":10.395,"n":118,"o":10.48,"t":"2025-08-12T04:00:00Z","v":10821,"vw":10.476921},{"c":10.295,"h":10.48,"l":10.24,"n":85,"o":10.48,"t":"2025-08-13T04:00:00Z","v":8783,"vw":10.314026},{"c":10.085,"h":10.1395,"l":10.0201,"n":94,"o":10.13,"t":"2025-08-14T04:00:00Z","v":12186,"vw":10.078069},{"c":10.3279,"h":10.41,"l":10.25,"n":105,"o":10.25,"t":"2025-08-15T04:00:00Z","v":12470,"vw":10.377491},{"c":10.415,"h":10.46,"l":10.3584,"n":118,"o":10.46,"t":"2025-08-18T04:00:00Z","v":10772,"vw":10.415526},{"c":10.16,"h":10.2675,"l":10.16,"n":56,"o":10.2584,"t":"2025-08-19T04:00:00Z","v":2471,"vw":10.212188},{"c":9.895,"h":10.0241,"l":9.81,"n":88,"o":10.0241,"t":"2025-08-20T04:00:00Z","v":11251,"vw":9.882036},{"c":10.0037,"h":10.03,"l":9.89,"n":59,"o":9.95,"t":"2025-08-21T04:00:00Z","v":15975,"vw":9.937954},{"c":10.2353,"h":10.2408,"l":10,"n":41,"o":10,"t":"2025-08-22T04:00:00Z","v":1503,"vw":10.188474},{"c":10.2372,"h":10.39,"l":10.19,"n":81,"o":10.19,"t":"2025-08-25T04:00:00Z","v":9434,"vw":10.247649},{"c":10.18,"h":10.21,"l":10.12,"n":53,"o":10.18,"t":"2025-08-26T04:00:00Z","v":3422,"vw":10.163105},{"c":10.3636,"h":10.3636,"l":10.17,"n":52,"o":10.18,"t":"2025-08-27T04:00:00Z","v":2078,"vw":10.187456},{"c":10.2653,"h":10.2994,"l":10.17,"n":78,"o":10.2454,"t":"2025-08-28T04:00:00Z","v":5705,"vw":10.234155},{"c":10.3872,"h":10.43,"l":10.32,"n":67,"o":10.32,"t":"2025-08-29T04:00:00Z","v":8520,"vw":10.385548},{"c":9.9938,"h":10.18,"l":9.85,"n":115,"o":10.18,"t":"2025-09-02T04:00:00Z","v":11805,"vw":9.971299},{"c":10.04,"h":10.09,"l":9.96,"n":87,"o":9.96,"t":"2025-09-03T04:00:00Z","v":7709,"vw":10.046249},{"c":10.095,"h":10.11,"l":9.97,"n":72,"o":9.97,"t":"2025-09-04T04:00:00Z","v":5472,"vw":10.075035},{"c":10.62,"h":10.72,"l":10.47,"n":104,"o":10.47,"t":"2025-09-05T04:00:00Z","v":10848,"vw":10.580638},{"c":10.86,"h":10.99,"l":10.79,"n":142,"o":10.99,"t":"2025-09-08T04:00:00Z","v":12788,"vw":10.865589},{"c":10.5294,"h":10.82,"l":10.5,"n":200,"o":10.82,"t":"2025-09-09T04:00:00Z","v":40839,"vw":10.67951},{"c":10.0567,"h":10.18,"l":9.979,"n":211,"o":10.01,"t":"2025-09-10T04:00:00Z","v":19763,"vw":10.070582},{"c":10.26,"h":10.32,"l":10.22,"n":77,"o":10.22,"t":"2025-09-11T04:00:00Z","v":5691,"vw":10.267207},{"c":10.2,"h":10.25,"l":10.18,"n":63,"o":10.24,"t":"2025-09-12T04:00:00Z","v":2990,"vw":10.209415},{"c":10.7,"h":10.71,"l":10.26,"n":124,"o":10.26,"t":"2025-09-15T04:00:00Z","v":9030,"vw":10.591892},{"c":10.703,"h":10.703,"l":10.6465,"n":60,"o":10.6644,"t":"2025-09-16T04:00:00Z","v":2557,"vw":10.666644},{"c":10.815,"h":10.905,"l":10.71,"n":80,"o":10.7707,"t":"2025-09-17T04:00:00Z","v":3730,"vw":10.804455},{"c":10.8402,"h":10.85,"l":10.78,"n":66,"o":10.85,"t":"2025-09-18T04:00:00Z","v":4659,"vw":10.806801},{"c":10.9876,"h":11,"l":10.96,"n":75,"o":10.97,"t":"2025-09-19T04:00:00Z","v":5297,"vw":10.991032},{"c":10.965,"h":10.98,"l":10.85,"n":82,"o":10.85,"t":"2025-09-22T04:00:00Z","v":5795,"vw":10.898896},{"c":10.765,"h":10.91,"l":10.75,"n":109,"o":10.82,"t":"2025-09-23T04:00:00Z","v":7275,"vw":10.819144},{"c":11.6616,"h":11.7701,"l":11.4,"n":537,"o":11.4,"t":"2025-09-24T04:00:00Z","v":60655,"vw":11.656831},{"c":12.0498,"h":12.07,"l":11.655,"n":393,"o":11.71,"t":"2025-09-25T04:00:00Z","v":41809,"vw":11.922357},{"c":11.795,"h":11.9796,"l":11.71,"n":306,"o":11.86,"t":"2025-09-26T04:00:00Z","v":25651,"vw":11.798187},{"c":11.99,"h":12.18,"l":11.88,"n":232,"o":12.18,"t":"2025-09-29T04:00:00Z","v":21319,"vw":12.026359},{"c":12.12,"h":12.12,"l":11.9736,"n":176,"o":12.06,"t":"2025-09-30T04:00:00Z","v":15231,"vw":12.022075},{"c":12.55,"h":12.57,"l":12.3,"n":529,"o":12.33,"t":"2025-10-01T04:00:00Z","v":71767,"vw":12.415637},{"c":12.6753,"h":12.79,"l":12.6175,"n":248,"o":12.71,"t":"2025-10-02T04:00:00Z","v":24594,"vw":12.686307},{"c":13.1686,"h":13.35,"l":12.69,"n":422,"o":12.69,"t":"2025-10-03T04:00:00Z","v":54189,"vw":13.081531},{"c":13.3369,"h":13.8096,"l":13.2,"n":545,"o":13.4,"t":"2025-10-06T04:00:00Z","v":87175,"vw":13.42021},{"c":13.29,"h":13.57,"l":13.1217,"n":326,"o":13.45,"t":"2025-10-07T04:00:00Z","v":40662,"vw":13.395877},{"c":13.4646,"h":13.8299,"l":13.381,"n":498,"o":13.62,"t":"2025-10-08T04:00:00Z","v":44673,"vw":13.540219},{"c":13.4404,"h":13.79,"l":13.3,"n":420,"o":13.7,"t":"2025-10-09T04:00:00Z","v":48976,"vw":13.568129},{"c":12.24,"h":13.285,"l":12.2,"n":768,"o":13.22,"t":"2025-10-10T04:00:00Z","v":88312,"vw":12.741181},{"c":13.9619,"h":14.11,"l":13.31,"n":587,"o":13.38,"t":"2025-10-13T04:00:00Z","v":66458,"vw":13.761302},{"c":14.28,"h":14.54,"l":13.36,"n":624,"o":13.78,"t":"2025-10-14T04:00:00Z","v":79035,"vw":14.190265},{"c":13.95,"h":14.65,"l":13.73,"n":642,"o":14.65,"t":"2025-10-15T04:00:00Z","v":82321,"vw":14.171149},{"c":12.96,"h":13.86,"l":12.86,"n":665,"o":13.86,"t":"2025-10-16T04:00:00Z","v":67683,"vw":13.239781},{"c":12.7959,"h":12.93,"l":12.57,"n":441,"o":12.83,"t":"2025-10-17T04:00:00Z","v":61004,"vw":12.811284},{"c":13.129,"h":13.23,"l":12.81,"n":364,"o":12.84,"t":"2025-10-20T04:00:00Z","v":64050,"vw":13.036347},{"c":12.777,"h":13.04,"l":12.74,"n":270,"o":13.04,"t":"2025-10-21T04:00:00Z","v":42911,"vw":12.874544},{"c":12.5729,"h":12.7,"l":12.29,"n":313,"o":12.7,"t":"2025-10-22T04:00:00Z","v":30278,"vw":12.531146},{"c":13.0164,"h":13.0887,"l":12.96,"n":148,"o":12.96,"t":"2025-10-23T04:00:00Z","v":13901,"vw":13.032868},{"c":13.765,"h":13.87,"l":13.56,"n":215,"o":13.56,"t":"2025-10-24T04:00:00Z","v":22375,"vw":13.769397},{"c":13.32,"h":13.79,"l":13.23,"n":520,"o":13.79,"t":"2025-10-27T04:00:00Z","v":40975,"vw":13.492172},{"c":13.13,"h":13.225,"l":13.11,"n":231,"o":13.2,"t":"2025-10-28T04:00:00Z","v":12508,"vw":13.176598},{"c":13.4067,"h":13.57,"l":13.3501,"n":256,"o":13.38,"t":"2025-10-29T04:00:00Z","v":19370,"vw":13.454169},{"c":13.9753,"h":14.0168,"l":13.6187,"n":249,"o":13.8,"t":"2025-10-30T04:00:00Z","v":26820,"vw":13.838511},{"c":13.8609,"h":13.97,"l":13.74,"n":208,"o":13.97,"t":"2025-10-31T04:00:00Z","v":35521,"vw":13.802923},{"c":13.295,"h":13.75,"l":13.25,"n":293,"o":13.75,"t":"2025-11-03T05:00:00Z","v":32309,"vw":13.401256},{"c":12.69,"h":12.93,"l":12.69,"n":205,"o":12.82,"t":"2025-11-04T05:00:00Z","v":22042,"vw":12.780127},{"c":12.9081,"h":12.948,"l":12.81,"n":115,"o":12.85,"t":"2025-11-05T05:00:00Z","v":6546,"vw":12.880434},{"c":12.7483,"h":12.95,"l":12.72,"n":118,"o":12.92,"t":"2025-11-06T05:00:00Z","v":10762,"vw":12.869594},{"c":13.21,"h":13.22,"l":12.89,"n":196,"o":12.91,"t":"2025-11-07T05:00:00Z","v":14391,"vw":13.022398},{"c":13.87,"h":13.87,"l":13.65,"n":212,"o":13.7,"t":"2025-11-10T05:00:00Z","v":12158,"vw":13.767423},{"c":13.8751,"h":13.91,"l":13.85,"n":76,"o":13.89,"t":"2025-11-11T05:00:00Z","v":2616,"vw":13.882068},{"c":14.17,"h":14.1894,"l":14.05,"n":143,"o":14.05,"t":"2025-11-12T05:00:00Z","v":13919,"vw":14.121284},{"c":14.85,"h":15.12,"l":14.74,"n":403,"o":14.94,"t":"2025-11-13T05:00:00Z","v":48276,"vw":14.957757},{"c":14.96,"h":15,"l":14.4,"n":160,"o":14.4,"t":"2025-11-14T05:00:00Z","v":18730,"vw":14.856564},{"c":15.4255,"h":16.1203,"l":15.351,"n":425,"o":15.37,"t":"2025-11-17T05:00:00Z","v":59228,"vw":15.614709},{"c":15.1514,"h":15.259,"l":14.93,"n":265,"o":15.11,"t":"2025-11-18T05:00:00Z","v":42781,"vw":15.070002},{"c":15.6414,"h":15.74,"l":15.29,"n":214,"o":15.41,"t":"2025-11-19T05:00:00Z","v":24378,"vw":15.588442},{"c":15.0256,"h":15.88,"l":14.98,"n":267,"o":15.79,"t":"2025-11-20T05:00:00Z","v":55744,"vw":15.439444},{"c":14.4321,"h":14.4546,"l":14.05,"n":258,"o":14.05,"t":"2025-11-21T05:00:00Z","v":25455,"vw":14.261641},{"c":14.205,"h":14.2599,"l":13.88,"n":243,"o":14.04,"t":"2025-11-24T05:00:00Z","v":33413,"vw":14.111992},{"c":14.615,"h":14.65,"l":14.31,"n":110,"o":14.31,"t":"2025-11-25T05:00:00Z","v":6025,"vw":14.534733},{"c":15.0579,"h":15.08,"l":14.76,"n":160,"o":14.76,"t":"2025-11-26T05:00:00Z","v":18016,"vw":14.925755},{"c":15.5735,"h":15.6032,"l":15.34,"n":172,"o":15.34,"t":"2025-11-28T05:00:00Z","v":44085,"vw":15.46445},{"c":15.22,"h":15.95,"l":15,"n":342,"o":15.95,"t":"2025-12-01T05:00:00Z","v":81995,"vw":15.224122},{"c":15.0173,"h":15.035,"l":14.87,"n":176,"o":15.03,"t":"2025-12-02T05:00:00Z","v":11133,"vw":14.974359},{"c":14.8419,"h":14.8419,"l":14.69,"n":172,"o":14.76,"t":"2025-12-03T05:00:00Z","v":12983,"vw":14.731393},{"c":14.6153,"h":14.6153,"l":14.41,"n":140,"o":14.54,"t":"2025-12-04T05:00:00Z","v":10955,"vw":14.489093},{"c":14.8069,"h":15.009,"l":14.63,"n":187,"o":14.63,"t":"2025-12-05T05:00:00Z","v":29087,"vw":14.865958},{"c":15.4649,"h":15.54,"l":15.1501,"n":267,"o":15.47,"t":"2025-12-08T05:00:00Z","v":38915,"vw":15.39379},{"c":15.635,"h":15.68,"l":15.25,"n":209,"o":15.25,"t":"2025-12-09T05:00:00Z","v":20052,"vw":15.451648},{"c":15.7685,"h":15.82,"l":15.57,"n":255,"o":15.78,"t":"2025-12-10T05:00:00Z","v":19011,"vw":15.679476},{"c":15.8067,"h":15.83,"l":15.26,"n":378,"o":15.57,"t":"2025-12-11T05:00:00Z","v":58504,"vw":15.643125},{"c":15.035,"h":15.59,"l":15,"n":262,"o":15.58,"t":"2025-12-12T05:00:00Z","v":34339,"vw":15.147433},{"c":14.8231,"h":15.02,"l":14.79,"n":241,"o":15.02,"t":"2025-12-15T05:00:00Z","v":20317,"vw":14.89193},{"c":14.3326,"h":14.41,"l":14.216,"n":135,"o":14.37,"t":"2025-12-16T05:00:00Z","v":10953,"vw":14.329315},{"c":14.79,"h":15.1766,"l":14.79,"n":215,"o":14.93,"t":"2025-12-17T05:00:00Z","v":17324,"vw":14.93762},{"c":14.82,"h":14.91,"l":14.62,"n":245,"o":14.68,"t":"2025-12-18T05:00:00Z","v":12364,"vw":14.772242},{"c":15.0149,"h":15.265,"l":14.998,"n":180,"o":14.998,"t":"2025-12-19T05:00:00Z","v":18181,"vw":15.172949},{"c":15.6499,"h":15.7199,"l":15.41,"n":313,"o":15.41,"t":"2025-12-22T05:00:00Z","v":31921,"vw":15.634614},{"c":15.995,"h":16.05,"l":15.92,"n":310,"o":16,"t":"2025-12-23T05:00:00Z","v":29192,"vw":15.998619},{"c":16.2485,"h":16.2485,"l":16.07,"n":200,"o":16.1,"t":"2025-12-24T05:00:00Z","v":18077,"vw":16.142539},{"c":16.52,"h":16.61,"l":16.42,"n":277,"o":16.61,"t":"2025-12-26T05:00:00Z","v":28375,"vw":16.49865},{"c":15.8073,"h":15.89,"l":15.7101,"n":389,"o":15.89,"t":"2025-12-29T05:00:00Z","v":31150,"vw":15.790447},{"c":15.7,"h":15.92,"l":15.61,"n":181,"o":15.92,"t":"2025-12-30T05:00:00Z","v":17140,"vw":15.802539},{"c":15.625,"h":15.7,"l":15.57,"n":169,"o":15.68,"t":"2025-12-31T05:00:00Z","v":11204,"vw":15.632131},{"c":16.0858,"h":16.1099,"l":15.896,"n":233,"o":15.98,"t":"2026-01-02T05:00:00Z","v":15611,"vw":15.962773},{"c":16.7953,"h":16.84,"l":16.405,"n":408,"o":16.48,"t":"2026-01-05T05:00:00Z","v":37358,"vw":16.654834},{"c":17.79,"h":17.8775,"l":17.34,"n":476,"o":17.34,"t":"2026-01-06T05:00:00Z","v":41607,"vw":17.714295},{"c":17.67,"h":17.73,"l":17.4,"n":568,"o":17.57,"t":"2026-01-07T05:00:00Z","v":65256,"vw":17.553468},{"c":17.214,"h":17.31,"l":17.09,"n":337,"o":17.23,"t":"2026-01-08T05:00:00Z","v":26774,"vw":17.202209},{"c":17.43,"h":17.51,"l":17.21,"n":431,"o":17.3,"t":"2026-01-09T05:00:00Z","v":35790,"vw":17.36199},{"c":18.25,"h":18.3099,"l":17.82,"n":698,"o":18,"t":"2026-01-12T05:00:00Z","v":77823,"vw":18.06763},{"c":18.4094,"h":18.53,"l":18.2604,"n":627,"o":18.53,"t":"2026-01-13T05:00:00Z","v":56345,"vw":18.393579},{"c":18.74,"h":18.89,"l":18.15,"n":460,"o":18.5,"t":"2026-01-14T05:00:00Z","v":51638,"vw":18.503295},{"c":18.65,"h":18.94,"l":18.58,"n":495,"o":18.85,"t":"2026-01-15T05:00:00Z","v":52878,"vw":18.730788},{"c":17.98,"h":18.17,"l":17.71,"n":643,"o":18.17,"t":"2026-01-16T05:00:00Z","v":84864,"vw":17.892015},{"c":18.02,"h":18.045,"l":17.63,"n":578,"o":17.75,"t":"2026-01-20T05:00:00Z","v":76440,"vw":17.811672},{"c":18.51,"h":18.69,"l":18.2101,"n":348,"o":18.68,"t":"2026-01-21T05:00:00Z","v":49381,"vw":18.430578},{"c":19.11,"h":19.2,"l":18.5,"n":488,"o":18.62,"t":"2026-01-22T05:00:00Z","v":55625,"vw":18.886154},{"c":19.64,"h":19.65,"l":19.155,"n":548,"o":19.25,"t":"2026-01-23T05:00:00Z","v":63658,"vw":19.39781},{"c":19.08,"h":19.97,"l":19.0101,"n":972,"o":19.97,"t":"2026-01-26T05:00:00Z","v":114982,"vw":19.569685},{"c":19.21,"h":19.27,"l":18.7,"n":522,"o":19.07,"t":"2026-01-27T05:00:00Z","v":42588,"vw":18.933313},{"c":18.835,"h":19.24,"l":18.3,"n":688,"o":19.24,"t":"2026-01-28T05:00:00Z","v":52176,"vw":18.704952},{"c":18.06,"h":18.385,"l":17.549,"n":664,"o":18.37,"t":"2026-01-29T05:00:00Z","v":85035,"vw":17.916429},{"c":16.5249,"h":17.1401,"l":16.24,"n":858,"o":17.06,"t":"2026-01-30T05:00:00Z","v":98565,"vw":16.774474},{"c":16.56,"h":16.92,"l":16.56,"n":492,"o":16.73,"t":"2026-02-02T05:00:00Z","v":52887,"vw":16.705843},{"c":17.15,"h":17.34,"l":16.89,"n":371,"o":17.08,"t":"2026-02-03T05:00:00Z","v":46576,"vw":17.183625},{"c":16.48,"h":17.04,"l":16.26,"n":443,"o":17.04,"t":"2026-02-04T05:00:00Z","v":54512,"vw":16.592885},{"c":15.56,"h":16.07,"l":15.52,"n":559,"o":15.82,"t":"2026-02-05T05:00:00Z","v":96609,"vw":15.833118},{"c":16.57,"h":16.59,"l":16.345,"n":754,"o":16.44,"t":"2026-02-06T05:00:00Z","v":67660,"vw":16.495013},{"c":16.65,"h":16.665,"l":16.37,"n":422,"o":16.46,"t":"2026-02-09T05:00:00Z","v":49590,"vw":16.565567},{"c":16.5,"h":16.69,"l":16.435,"n":299,"o":16.69,"t":"2026-02-10T05:00:00Z","v":37095,"vw":16.495083},{"c":17.035,"h":17.095,"l":16.65,"n":418,"o":16.74,"t":"2026-02-11T05:00:00Z","v":48706,"vw":16.887387},{"c":16.3602,"h":17.28,"l":16.255,"n":407,"o":17.16,"t":"2026-02-12T05:00:00Z","v":37894,"vw":16.590157},{"c":16.71,"h":16.8499,"l":16.34,"n":335,"o":16.38,"t":"2026-02-13T05:00:00Z","v":26298,"vw":16.706987},{"c":16.7868,"h":16.86,"l":16.4276,"n":334,"o":16.72,"t":"2026-02-17T05:00:00Z","v":34957,"vw":16.636807},{"c":17.1564,"h":17.3499,"l":17.0685,"n":289,"o":17.07,"t":"2026-02-18T05:00:00Z","v":19166,"vw":17.261851},{"c":17.0362,"h":17.05,"l":16.75,"n":204,"o":16.85,"t":"2026-02-19T05:00:00Z","v":16702,"vw":16.961256},{"c":16.805,"h":16.865,"l":16.55,"n":232,"o":16.65,"t":"2026-02-20T05:00:00Z","v":27247,"vw":16.801987},{"c":17.2,"h":17.2039,"l":16.92,"n":280,"o":16.92,"t":"2026-02-23T05:00:00Z","v":37655,"vw":17.08158},{"c":17.907,"h":17.97,"l":17.28,"n":395,"o":17.28,"t":"2026-02-24T05:00:00Z","v":57358,"vw":17.84663},{"c":18.7747,"h":19.01,"l":18.7,"n":531,"o":19.01,"t":"2026-02-25T05:00:00Z","v":51127,"vw":18.861439},{"c":18.435,"h":18.51,"l":18.02,"n":262,"o":18.51,"t":"2026-02-26T05:00:00Z","v":14197,"vw":18.27201},{"c":18.0708,"h":18.33,"l":17.9908,"n":311,"o":18.33,"t":"2026-02-27T05:00:00Z","v":37826,"vw":18.198035},{"c":18.0094,"h":18.07,"l":17.59,"n":364,"o":17.59,"t":"2026-03-02T05:00:00Z","v":36001,"vw":17.795159},{"c":16.425,"h":16.615,"l":16,"n":465,"o":16.34,"t":"2026-03-03T05:00:00Z","v":45013,"vw":16.204084},{"c":16.565,"h":16.62,"l":16.45,"n":284,"o":16.49,"t":"2026-03-04T05:00:00Z","v":20652,"vw":16.518061},{"c":16.21,"h":16.49,"l":15.98,"n":309,"o":16.49,"t":"2026-03-05T05:00:00Z","v":26848,"vw":16.179954},{"c":16.124,"h":16.42,"l":16,"n":390,"o":16.07,"t":"2026-03-06T05:00:00Z","v":55697,"vw":16.233384},{"c":16.5984,"h":16.61,"l":15.97,"n":333,"o":16.12,"t":"2026-03-09T04:00:00Z","v":24955,"vw":16.206578},{"c":16.95,"h":17.29,"l":16.88,"n":314,"o":16.88,"t":"2026-03-10T04:00:00Z","v":36465,"vw":17.094212},{"c":17.3445,"h":17.43,"l":17.09,"n":126,"o":17.19,"t":"2026-03-11T04:00:00Z","v":8661,"vw":17.30852},{"c":16.9239,"h":17.12,"l":16.7901,"n":183,"o":17.12,"t":"2026-03-12T04:00:00Z","v":20452,"vw":16.957008},{"c":16.76,"h":17.4,"l":16.731,"n":140,"o":17.27,"t":"2026-03-13T04:00:00Z","v":10127,"vw":17.134665},{"c":16.8278,"h":16.97,"l":16.6,"n":194,"o":16.87,"t":"2026-03-16T04:00:00Z","v":28775,"vw":16.731285},{"c":16.725,"h":16.79,"l":16.4,"n":126,"o":16.51,"t":"2026-03-17T04:00:00Z","v":9436,"vw":16.656689},{"c":16.0293,"h":16.34,"l":16,"n":173,"o":16.16,"t":"2026-03-18T04:00:00Z","v":16450,"vw":16.202534},{"c":15.5598,"h":15.59,"l":15.08,"n":252,"o":15.4,"t":"2026-03-19T04:00:00Z","v":30286,"vw":15.310162},{"c":15.15,"h":15.67,"l":15.09,"n":188,"o":15.67,"t":"2026-03-20T04:00:00Z","v":18779,"vw":15.383323},{"c":16.055,"h":16.23,"l":15.5,"n":300,"o":15.5,"t":"2026-03-23T04:00:00Z","v":19888,"vw":15.990015},{"c":16.36,"h":16.39,"l":15.9606,"n":124,"o":15.98,"t":"2026-03-24T04:00:00Z","v":13971,"vw":16.236633},{"c":16.775,"h":16.94,"l":16.72,"n":261,"o":16.8,"t":"2026-03-25T04:00:00Z","v":24810,"vw":16.824086},{"c":16.395,"h":16.805,"l":16.37,"n":147,"o":16.75,"t":"2026-03-26T04:00:00Z","v":17004,"vw":16.575493},{"c":17.0385,"h":17.3,"l":16.91,"n":445,"o":16.91,"t":"2026-03-27T04:00:00Z","v":72903,"vw":17.177906},{"c":16.97,"h":17.705,"l":16.94,"n":210,"o":17.54,"t":"2026-03-30T04:00:00Z","v":23971,"vw":17.202029},{"c":17.2314,"h":17.26,"l":16.9,"n":178,"o":16.9,"t":"2026-03-31T04:00:00Z","v":18123,"vw":17.06637},{"c":17.2204,"h":17.55,"l":17.19,"n":165,"o":17.28,"t":"2026-04-01T04:00:00Z","v":18714,"vw":17.414123},{"c":17.36,"h":17.47,"l":16.72,"n":223,"o":16.72,"t":"2026-04-02T04:00:00Z","v":40861,"vw":17.290601},{"c":16.975,"h":17.33,"l":16.8501,"n":282,"o":17.33,"t":"2026-04-06T04:00:00Z","v":37628,"vw":17.03722},{"c":17.12,"h":17.135,"l":16.91,"n":101,"o":17.08,"t":"2026-04-07T04:00:00Z","v":5799,"vw":17.03069},{"c":17.8103,"h":17.9,"l":17.62,"n":242,"o":17.86,"t":"2026-04-08T04:00:00Z","v":19935,"vw":17.781133},{"c":17.84,"h":17.9801,"l":17.695,"n":115,"o":17.9801,"t":"2026-04-09T04:00:00Z","v":6839,"vw":17.81521},{"c":18.3,"h":18.6,"l":18.2,"n":230,"o":18.2,"t":"2026-04-10T04:00:00Z","v":24571,"vw":18.414085},{"c":19.25,"h":19.3899,"l":18.3,"n":551,"o":18.3,"t":"2026-04-13T04:00:00Z","v":93071,"vw":19.178662},{"c":19.5403,"h":19.55,"l":19.34,"n":240,"o":19.34,"t":"2026-04-14T04:00:00Z","v":22916,"vw":19.475807},{"c":19.2684,"h":19.3,"l":19.05,"n":163,"o":19.09,"t":"2026-04-15T04:00:00Z","v":14534,"vw":19.142816},{"c":20.5818,"h":20.66,"l":19.83,"n":758,"o":19.83,"t":"2026-04-16T04:00:00Z","v":102120,"vw":20.39618},{"c":20.8066,"h":21.305,"l":20.76,"n":752,"o":21.03,"t":"2026-04-17T04:00:00Z","v":71859,"vw":20.977988},{"c":20.86,"h":20.9999,"l":20.56,"n":224,"o":20.56,"t":"2026-04-20T04:00:00Z","v":17463,"vw":20.807763},{"c":20.5931,"h":21.05,"l":20.56,"n":240,"o":21,"t":"2026-04-21T04:00:00Z","v":32648,"vw":20.852827},{"c":21.0574,"h":21.07,"l":20.8,"n":208,"o":20.87,"t":"2026-04-22T04:00:00Z","v":15611,"vw":20.907458},{"c":20.135,"h":20.44,"l":19.83,"n":345,"o":20.43,"t":"2026-04-23T04:00:00Z","v":26697,"vw":20.193363},{"c":20.8341,"h":20.91,"l":20.62,"n":198,"o":20.9,"t":"2026-04-24T04:00:00Z","v":15971,"vw":20.805449},{"c":21.6598,"h":21.66,"l":20.98,"n":265,"o":21.18,"t":"2026-04-27T04:00:00Z","v":23488,"vw":21.305501},{"c":21.1184,"h":21.41,"l":20.94,"n":245,"o":21.36,"t":"2026-04-28T04:00:00Z","v":23638,"vw":21.190287},{"c":21.66,"h":21.86,"l":21.53,"n":233,"o":21.85,"t":"2026-04-29T04:00:00Z","v":18139,"vw":21.690358},{"c":22.64,"h":22.68,"l":22,"n":334,"o":22,"t":"2026-04-30T04:00:00Z","v":30511,"vw":22.359975},{"c":22.8728,"h":22.89,"l":22.68,"n":261,"o":22.81,"t":"2026-05-01T04:00:00Z","v":23744,"vw":22.756254},{"c":22.3522,"h":22.7865,"l":22.29,"n":457,"o":22.7,"t":"2026-05-04T04:00:00Z","v":40759,"vw":22.532046},{"c":22.65,"h":22.85,"l":22.56,"n":283,"o":22.56,"t":"2026-05-05T04:00:00Z","v":38636,"vw":22.756152},{"c":23.7575,"h":23.8,"l":23.23,"n":420,"o":23.5,"t":"2026-05-06T04:00:00Z","v":29346,"vw":23.607151},{"c":22.81,"h":23.799,"l":22.81,"n":536,"o":23.55,"t":"2026-05-07T04:00:00Z","v":66982,"vw":23.488662},{"c":22.81,"h":23.615,"l":22.47,"n":349,"o":22.8,"t":"2026-05-08T04:00:00Z","v":36954,"vw":22.779786},{"c":22.8363,"h":23.27,"l":22.14,"n":865,"o":22.14,"t":"2026-05-11T04:00:00Z","v":247848,"vw":22.464734},{"c":22.455,"h":22.5,"l":22.04,"n":256,"o":22.4,"t":"2026-05-12T04:00:00Z","v":12926,"vw":22.329},{"c":22.155,"h":22.31,"l":21.89,"n":322,"o":22.31,"t":"2026-05-13T04:00:00Z","v":18785,"vw":22.135256},{"c":20.95,"h":21.55,"l":20.81,"n":531,"o":21.55,"t":"2026-05-14T04:00:00Z","v":89183,"vw":21.089599},{"c":20.2215,"h":20.43,"l":20.03,"n":390,"o":20.43,"t":"2026-05-15T04:00:00Z","v":42979,"vw":20.288373},{"c":19.8375,"h":20.3684,"l":19.62,"n":355,"o":20.21,"t":"2026-05-18T04:00:00Z","v":42939,"vw":19.953661},{"c":19.245,"h":19.441,"l":19,"n":298,"o":19.38,"t":"2026-05-19T04:00:00Z","v":36554,"vw":19.198133},{"c":20.1342,"h":20.14,"l":19.73,"n":174,"o":19.89,"t":"2026-05-20T04:00:00Z","v":9952,"vw":19.922499},{"c":20.137,"h":20.27,"l":19.82,"n":184,"o":19.82,"t":"2026-05-21T04:00:00Z","v":14720,"vw":20.05103},{"c":20.17,"h":20.43,"l":20.1075,"n":420,"o":20.24,"t":"2026-05-22T04:00:00Z","v":64304,"vw":20.252139},{"c":20.4307,"h":21.33,"l":20.21,"n":441,"o":20.21,"t":"2026-05-26T04:00:00Z","v":71980,"vw":20.680432},{"c":20.285,"h":20.39,"l":19.9712,"n":330,"o":20.08,"t":"2026-05-27T04:00:00Z","v":53894,"vw":20.288109},{"c":20.655,"h":20.73,"l":20.29,"n":158,"o":20.29,"t":"2026-05-28T04:00:00Z","v":11333,"vw":20.488148},{"c":20.4789,"h":20.6,"l":20.38,"n":163,"o":20.46,"t":"2026-05-29T04:00:00Z","v":17320,"vw":20.443558},{"c":20.475,"h":20.74,"l":20.2,"n":269,"o":20.74,"t":"2026-06-01T04:00:00Z","v":25426,"vw":20.414556},{"c":20.43,"h":20.5525,"l":20.16,"n":331,"o":20.4,"t":"2026-06-02T04:00:00Z","v":39332,"vw":20.340001},{"c":19.66,"h":20.07,"l":19.585,"n":198,"o":20.07,"t":"2026-06-03T04:00:00Z","v":14682,"vw":19.72539},{"c":19.2484,"h":19.31,"l":19.17,"n":240,"o":19.24,"t":"2026-06-04T04:00:00Z","v":20090,"vw":19.241933},{"c":17.705,"h":18.64,"l":17.67,"n":426,"o":18.64,"t":"2026-06-05T04:00:00Z","v":80410,"vw":18.149702},{"c":17.565,"h":17.93,"l":17.54,"n":371,"o":17.86,"t":"2026-06-08T04:00:00Z","v":73005,"vw":17.66197},{"c":17.93,"h":18.4797,"l":17.55,"n":403,"o":18.43,"t":"2026-06-09T04:00:00Z","v":69181,"vw":18.012629},{"c":17.42,"h":17.92,"l":17.42,"n":171,"o":17.67,"t":"2026-06-10T04:00:00Z","v":20361,"vw":17.652975},{"c":18.94,"h":18.99,"l":18.17,"n":501,"o":18.23,"t":"2026-06-11T04:00:00Z","v":66846,"vw":18.664457},{"c":19.7364,"h":19.7799,"l":19.41,"n":277,"o":19.49,"t":"2026-06-12T04:00:00Z","v":40080,"vw":19.67718},{"c":19.76,"h":20.53,"l":19.73,"n":200,"o":20.53,"t":"2026-06-15T04:00:00Z","v":15985,"vw":19.88299},{"c":19.36,"h":19.59,"l":19.36,"n":183,"o":19.56,"t":"2026-06-16T04:00:00Z","v":27582,"vw":19.435049},{"c":19.3247,"h":19.87,"l":19.27,"n":156,"o":19.56,"t":"2026-06-17T04:00:00Z","v":15596,"vw":19.625894},{"c":18.9303,"h":19.05,"l":18.82,"n":287,"o":19.05,"t":"2026-06-18T04:00:00Z","v":35424,"vw":18.914029},{"c":18.795,"h":18.93,"l":18.66,"n":197,"o":18.66,"t":"2026-06-22T04:00:00Z","v":18656,"vw":18.795709},{"c":17.9759,"h":18.25,"l":17.88,"n":176,"o":18.17,"t":"2026-06-23T04:00:00Z","v":14772,"vw":18.105107},{"c":18.0206,"h":18.268,"l":17.8801,"n":362,"o":18.24,"t":"2026-06-24T04:00:00Z","v":45553,"vw":18.037967},{"c":17.6554,"h":17.86,"l":17.47,"n":373,"o":17.72,"t":"2026-06-25T04:00:00Z","v":45278,"vw":17.704953},{"c":16.83,"h":16.96,"l":16.702,"n":482,"o":16.8,"t":"2026-06-26T04:00:00Z","v":52518,"vw":16.840514},{"c":16.778,"h":16.84,"l":16.57,"n":208,"o":16.81,"t":"2026-06-29T04:00:00Z","v":16020,"vw":16.696614},{"c":17.4933,"h":17.52,"l":17.25,"n":235,"o":17.25,"t":"2026-06-30T04:00:00Z","v":18649,"vw":17.414831},{"c":17.4922,"h":17.84,"l":17.38,"n":358,"o":17.38,"t":"2026-07-01T04:00:00Z","v":58322,"vw":17.641926},{"c":17.2424,"h":17.73,"l":17.05,"n":184,"o":17.44,"t":"2026-07-02T04:00:00Z","v":16209,"vw":17.294016},{"c":17.0384,"h":17.075,"l":16.87,"n":216,"o":17.03,"t":"2026-07-06T04:00:00Z","v":38881,"vw":17.042611},{"c":16.49,"h":16.76,"l":16.41,"n":157,"o":16.76,"t":"2026-07-07T04:00:00Z","v":30432,"vw":16.608202},{"c":15.72,"h":15.98,"l":15,"n":290,"o":15.98,"t":"2026-07-08T04:00:00Z","v":19525,"vw":15.473263},{"c":15.6485,"h":15.71,"l":15.57,"n":149,"o":15.57,"t":"2026-07-09T04:00:00Z","v":12816,"vw":15.648851},{"c":15.335,"h":15.44,"l":15.28,"n":221,"o":15.44,"t":"2026-07-10T04:00:00Z","v":43881,"vw":15.347921},{"c":14.7342,"h":14.93,"l":14.64,"n":199,"o":14.93,"t":"2026-07-13T04:00:00Z","v":17932,"vw":14.802187},{"c":15.0653,"h":15.21,"l":15.01,"n":151,"o":15.11,"t":"2026-07-14T04:00:00Z","v":7944,"vw":15.131341},{"c":14.7941,"h":15.0973,"l":14.65,"n":137,"o":15.05,"t":"2026-07-15T04:00:00Z","v":7807,"vw":14.783593},{"c":14.0573,"h":14.315,"l":14.03,"n":267,"o":14.3,"t":"2026-07-16T04:00:00Z","v":13848,"vw":14.150568},{"c":13.975,"h":14.13,"l":13.68,"n":630,"o":13.735,"t":"2026-07-17T04:00:00Z","v":60767,"vw":13.968902},{"c":13.3947,"h":13.58,"l":13.36,"n":199,"o":13.58,"t":"2026-07-20T04:00:00Z","v":9958,"vw":13.430414},{"c":13.7064,"h":13.7665,"l":13.62,"n":160,"o":13.62,"t":"2026-07-21T04:00:00Z","v":15291,"vw":13.697967},{"c":13.67,"h":13.92,"l":13.66,"n":165,"o":13.82,"t":"2026-07-22T04:00:00Z","v":14425,"vw":13.796274},{"c":13.8361,"h":14,"l":13.81,"n":119,"o":13.97,"t":"2026-07-23T04:00:00Z","v":10447,"vw":13.93434},{"c":13.505,"h":13.63,"l":13.48,"n":96,"o":13.63,"t":"2026-07-24T04:00:00Z","v":3573,"vw":13.552026},{"c":13.7547,"h":13.81,"l":13.58,"n":149,"o":13.81,"t":"2026-07-27T04:00:00Z","v":13498,"vw":13.700365},{"c":13.385,"h":13.43,"l":13.24,"n":110,"o":13.43,"t":"2026-07-28T04:00:00Z","v":8591,"vw":13.298312},{"c":13.3077,"h":13.42,"l":13.2,"n":115,"o":13.34,"t":"2026-07-29T04:00:00Z","v":4828,"vw":13.299857},{"c":13.72,"h":13.72,"l":13.56,"n":100,"o":13.58,"t":"2026-07-30T04:00:00Z","v":6400,"vw":13.650946},{"c":13.47,"h":13.51,"l":13.41,"n":101,"o":13.48,"t":"2026-07-31T04:00:00Z","v":4037,"vw":13.465402},{"c":13.6098,"h":13.62,"l":13.395,"n":130,"o":13.47,"t":"2026-08-03T04:00:00Z","v":45260,"vw":13.527245},{"c":14.1844,"h":14.2199,"l":13.98,"n":180,"o":13.98,"t":"2026-08-04T04:00:00Z","v":12717,"vw":14.127637},{"c":14.3593,"h":14.43,"l":14.33,"n":111,"o":14.39,"t":"2026-08-05T04:00:00Z","v":4509,"vw":14.354948},{"c":14.4776,"h":14.6,"l":14.418,"n":93,"o":14.44,"t":"2026-08-06T04:00:00Z","v":4888,"vw":14.526592},{"c":15.05,"h":15.06,"l":14.8761,"n":85,"o":15,"t":"2026-08-07T04:00:00Z","v":4856,"vw":14.995344},{"c":15.23,"h":15.27,"l":15.19,"n":108,"o":15.21,"t":"2026-08-10T04:00:00Z","v":6643,"vw":15.219589},{"c":15.01,"h":15.19,"l":15,"n":105,"o":15.19,"t":"2026-08-11T04:00:00Z","v":5182,"vw":15.083908},{"c":15.28,"h":15.41,"l":15.24,"n":99,"o":15.41,"t":"2026-08-12T04:00:00Z","v":4633,"vw":15.339539},{"c":15.19,"h":15.35,"l":15.16,"n":107,"o":15.16,"t":"2026-08-13T04:00:00Z","v":6334,"vw":15.263776},{"c":15.5583,"h":15.6599,"l":15.5197,"n":86,"o":15.5197,"t":"2026-08-14T04:00:00Z","v":8641,"vw":15.585077},{"c":15.58,"h":15.75,"l":15.5341,"n":108,"o":15.75,"t":"2026-08-17T04:00:00Z","v":5332,"vw":15.626423},{"c":15.035,"h":15.192,"l":15.02,"n":87,"o":15.04,"t":"2026-08-18T04:00:00Z","v":4907,"vw":15.04669},{"c":15.03,"h":15.1,"l":14.8697,"n":150,"o":15,"t":"2026-08-19T04:00:00Z","v":17230,"vw":15.039605},{"c":14.9574,"h":14.96,"l":14.865,"n":95,"o":14.865,"t":"2026-08-20T04:00:00Z","v":5213,"vw":14.909655},{"c":15.7368,"h":15.7368,"l":15.55,"n":120,"o":15.58,"t":"2026-08-21T04:00:00Z","v":5925,"vw":15.654242},{"c":15.855,"h":15.94,"l":15.75,"n":109,"o":15.94,"t":"2026-08-24T04:00:00Z","v":4739,"vw":15.851006},{"c":15.5041,"h":15.52,"l":15.23,"n":141,"o":15.34,"t":"2026-08-25T04:00:00Z","v":24424,"vw":15.430014},{"c":15.44,"h":15.53,"l":15.39,"n":73,"o":15.53,"t":"2026-08-26T04:00:00Z","v":2438,"vw":15.472186},{"c":15.5965,"h":15.62,"l":15.53,"n":67,"o":15.53,"t":"2026-08-27T04:00:00Z","v":2889,"vw":15.53992},{"c":15.5127,"h":15.86,"l":15.49,"n":81,"o":15.86,"t":"2026-08-28T04:00:00Z","v":4551,"vw":15.562828},{"c":15.5525,"h":15.6151,"l":15.46,"n":99,"o":15.46,"t":"2026-08-31T04:00:00Z","v":3881,"vw":15.524916},{"c":15.3,"h":15.4304,"l":15.28,"n":77,"o":15.29,"t":"2026-09-01T04:00:00Z","v":2104,"vw":15.341983},{"c":15.27,"h":15.27,"l":15.06,"n":89,"o":15.17,"t":"2026-09-02T04:00:00Z","v":3773,"vw":15.156759},{"c":15.2286,"h":15.3,"l":15.14,"n":110,"o":15.18,"t":"2026-09-03T04:00:00Z","v":11585,"vw":15.182912},{"c":14.95,"h":15.04,"l":14.91,"n":103,"o":14.94,"t":"2026-09-04T04:00:00Z","v":6641,"vw":14.948566},{"c":14.7934,"h":14.94,"l":14.78,"n":170,"o":14.92,"t":"2026-09-08T04:00:00Z","v":5996,"vw":14.878703},{"c":14.8533,"h":15,"l":14.84,"n":116,"o":14.86,"t":"2026-09-09T04:00:00Z","v":5403,"vw":14.881894},{"c":14.27,"h":14.355,"l":14.27,"n":93,"o":14.29,"t":"2026-09-10T04:00:00Z","v":1834,"vw":14.295762},{"c":13.86,"h":14.09,"l":13.79,"n":166,"o":14.09,"t":"2026-09-11T04:00:00Z","v":10169,"vw":13.892525},{"c":13.6977,"h":13.8,"l":13.58,"n":198,"o":13.59,"t":"2026-09-14T04:00:00Z","v":32173,"vw":13.68842},{"c":13.5632,"h":13.65,"l":13.48,"n":113,"o":13.65,"t":"2026-09-15T04:00:00Z","v":6593,"vw":13.52234},{"c":13.375,"h":13.56,"l":13.28,"n":95,"o":13.49,"t":"2026-09-16T04:00:00Z","v":2986,"vw":13.439241},{"c":13.68,"h":13.7,"l":13.57,"n":71,"o":13.57,"t":"2026-09-17T04:00:00Z","v":4192,"vw":13.659191},{"c":13.585,"h":13.63,"l":13.48,"n":91,"o":13.63,"t":"2026-09-18T04:00:00Z","v":3751,"vw":13.54907},{"c":13.9654,"h":14.04,"l":13.8,"n":138,"o":13.8,"t":"2026-09-21T04:00:00Z","v":14948,"vw":13.921539},{"c":13.91,"h":13.95,"l":13.73,"n":100,"o":13.85,"t":"2026-09-22T04:00:00Z","v":7465,"vw":13.857454},{"c":13.6406,"h":13.73,"l":13.6406,"n":81,"o":13.73,"t":"2026-09-23T04:00:00Z","v":3921,"vw":13.684797},{"c":13.205,"h":13.25,"l":13.11,"n":137,"o":13.25,"t":"2026-09-24T04:00:00Z","v":4181,"vw":13.200509},{"c":13.045,"h":13.09,"l":12.95,"n":180,"o":13.09,"t":"2026-09-25T04:00:00Z","v":18088,"vw":13.016299},{"c":12.6761,"h":12.705,"l":12.59,"n":112,"o":12.61,"t":"2026-09-28T04:00:00Z","v":4616,"vw":12.629931},{"c":12.825,"h":12.87,"l":12.775,"n":87,"o":12.87,"t":"2026-09-29T04:00:00Z","v":1687,"vw":12.826858},{"c":12.695,"h":12.855,"l":12.69,"n":88,"o":12.8,"t":"2026-09-30T04:00:00Z","v":8273,"vw":12.776009},{"c":12.395,"h":12.395,"l":12.21,"n":141,"o":12.38,"t":"2026-10-01T04:00:00Z","v":10137,"vw":12.287},{"c":12.4388,"h":12.4388,"l":12.36,"n":80,"o":12.43,"t":"2026-10-02T04:00:00Z","v":2757,"vw":12.41057},{"c":12.57,"h":12.61,"l":12.42,"n":103,"o":12.53,"t":"2026-10-05T04:00:00Z","v":5888,"vw":12.499782},{"c":12.625,"h":12.68,"l":12.5901,"n":101,"o":12.605,"t":"2026-10-06T04:00:00Z","v":8279,"vw":12.652915},{"c":12.355,"h":12.41,"l":12.345,"n":93,"o":12.41,"t":"2026-10-07T04:00:00Z","v":5376,"vw":12.375647},{"c":12.275,"h":12.3,"l":12.22,"n":75,"o":12.3,"t":"2026-10-08T04:00:00Z","v":1752,"vw":12.257959},{"c":12.295,"h":12.32,"l":12.28,"n":52,"o":12.28,"t":"2026-10-09T04:00:00Z","v":1963,"vw":12.287199},{"c":11.75,"h":11.88,"l":11.71,"n":148,"o":11.88,"t":"2026-10-12T04:00:00Z","v":8531,"vw":11.8123},{"c":11.44,"h":11.51,"l":11.39,"n":110,"o":11.51,"t":"2026-10-13T04:00:00Z","v":4348,"vw":11.446566},{"c":11.145,"h":11.3,"l":11.0696,"n":161,"o":11.3,"t":"2026-10-14T04:00:00Z","v":10276,"vw":11.173508},{"c":11.05,"h":11.06,"l":10.81,"n":128,"o":11,"t":"2026-10-15T04:00:00Z","v":9795,"vw":10.988709},{"c":10.8747,"h":11.065,"l":10.84,"n":84,"o":10.97,"t":"2026-10-16T04:00:00Z","v":6513,"vw":10.992127},{"c":10.7744,"h":10.85,"l":10.7744,"n":108,"o":10.85,"t":"2026-10-19T04:00:00Z","v":5451,"vw":10.819745},{"c":10.9049,"h":10.92,"l":10.68,"n":79,"o":10.68,"t":"2026-10-20T04:00:00Z","v":4185,"vw":10.850408},{"c":10.65,"h":10.73,"l":10.58,"n":118,"o":10.73,"t":"2026-10-21T04:00:00Z","v":8965,"vw":10.644205},{"c":10.35,"h":10.41,"l":10.31,"n":226,"o":10.4,"t":"2026-10-22T04:00:00Z","v":21660,"vw":10.340662},{"c":10.36,"h":10.36,"l":10.29,"n":89,"o":10.33,"t":"2026-10-23T04:00:00Z","v":4349,"vw":10.310954}],"volatilityBars":[{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-09-22T13:15:00Z","v":192,"vw":13.88},{"c":13.892,"h":13.892,"l":13.85,"n":11,"o":13.85,"t":"2026-09-22T13:30:00Z","v":2256,"vw":13.852873},{"c":13.915,"h":13.915,"l":13.915,"n":1,"o":13.915,"t":"2026-09-22T14:00:00Z","v":232,"vw":13.915},{"c":13.76,"h":13.83,"l":13.73,"n":12,"o":13.83,"t":"2026-09-22T15:30:00Z","v":1603,"vw":13.767543},{"c":13.862,"h":13.862,"l":13.862,"n":2,"o":13.862,"t":"2026-09-22T17:00:00Z","v":301,"vw":13.862},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-09-22T18:00:00Z","v":873,"vw":13.92},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-22T19:30:00Z","v":100,"vw":13.95},{"c":13.91,"h":13.91,"l":13.91,"n":3,"o":13.91,"t":"2026-09-22T20:00:00Z","v":1318,"vw":13.91},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-09-23T13:30:00Z","v":149,"vw":13.73},{"c":13.7,"h":13.73,"l":13.7,"n":2,"o":13.73,"t":"2026-09-23T15:30:00Z","v":853,"vw":13.722966},{"c":13.705,"h":13.705,"l":13.705,"n":1,"o":13.705,"t":"2026-09-23T16:00:00Z","v":250,"vw":13.705},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-23T17:30:00Z","v":367,"vw":13.65},{"c":13.72,"h":13.72,"l":13.66,"n":7,"o":13.66,"t":"2026-09-23T18:30:00Z","v":1553,"vw":13.664638},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-23T18:45:00Z","v":100,"vw":13.68},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-24T11:15:00Z","v":100,"vw":13.36},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-24T13:30:00Z","v":125,"vw":13.25},{"c":13.2,"h":13.235,"l":13.2,"n":7,"o":13.235,"t":"2026-09-24T13:45:00Z","v":1025,"vw":13.219736},{"c":13.18,"h":13.215,"l":13.18,"n":6,"o":13.2,"t":"2026-09-24T14:15:00Z","v":575,"vw":13.19888},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-09-24T14:30:00Z","v":201,"vw":13.19},{"c":13.11,"h":13.2001,"l":13.11,"n":9,"o":13.2001,"t":"2026-09-24T17:30:00Z","v":1101,"vw":13.174867},{"c":13.2268,"h":13.2268,"l":13.2268,"n":1,"o":13.2268,"t":"2026-09-24T19:45:00Z","v":176,"vw":13.2268},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-09-25T13:30:00Z","v":152,"vw":13.09},{"c":12.9839,"h":13.03,"l":12.98,"n":20,"o":13.03,"t":"2026-09-25T14:15:00Z","v":1636,"vw":13.001372},{"c":12.96,"h":12.975,"l":12.96,"n":11,"o":12.975,"t":"2026-09-25T14:30:00Z","v":2482,"vw":12.970024},{"c":13.0101,"h":13.0101,"l":12.95,"n":23,"o":12.97,"t":"2026-09-25T14:45:00Z","v":5475,"vw":12.972352},{"c":13.045,"h":13.0755,"l":13.04,"n":7,"o":13.0755,"t":"2026-09-25T15:30:00Z","v":3741,"vw":13.063343},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-25T17:00:00Z","v":1970,"vw":13.08},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-09-25T17:45:00Z","v":364,"vw":13.075},{"c":13.065,"h":13.065,"l":13.065,"n":1,"o":13.065,"t":"2026-09-25T18:15:00Z","v":100,"vw":13.065},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-25T18:30:00Z","v":223,"vw":13.05},{"c":13.045,"h":13.045,"l":13.045,"n":1,"o":13.045,"t":"2026-09-25T19:00:00Z","v":114,"vw":13.045},{"c":13.0301,"h":13.045,"l":13.03,"n":5,"o":13.045,"t":"2026-09-25T19:30:00Z","v":718,"vw":13.032186},{"c":13.045,"h":13.045,"l":13.045,"n":1,"o":13.045,"t":"2026-09-25T19:45:00Z","v":100,"vw":13.045},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-28T08:00:00Z","v":100,"vw":12.85},{"c":12.59,"h":12.61,"l":12.59,"n":12,"o":12.61,"t":"2026-09-28T13:30:00Z","v":2478,"vw":12.607154},{"c":12.705,"h":12.705,"l":12.68,"n":7,"o":12.69,"t":"2026-09-28T14:00:00Z","v":518,"vw":12.689},{"c":12.69,"h":12.69,"l":12.68,"n":3,"o":12.68,"t":"2026-09-28T19:30:00Z","v":300,"vw":12.683344},{"c":12.695,"h":12.695,"l":12.6701,"n":2,"o":12.6701,"t":"2026-09-28T19:45:00Z","v":200,"vw":12.68255},{"c":12.87,"h":12.87,"l":12.87,"n":10,"o":12.87,"t":"2026-09-29T13:30:00Z","v":119,"vw":12.87},{"c":12.839,"h":12.839,"l":12.839,"n":1,"o":12.839,"t":"2026-09-29T14:30:00Z","v":100,"vw":12.839},{"c":12.835,"h":12.835,"l":12.825,"n":6,"o":12.825,"t":"2026-09-29T14:45:00Z","v":663,"vw":12.826637},{"c":12.775,"h":12.775,"l":12.775,"n":1,"o":12.775,"t":"2026-09-29T16:30:00Z","v":104,"vw":12.775},{"c":12.755,"h":12.8,"l":12.755,"n":5,"o":12.8,"t":"2026-09-30T13:30:00Z","v":379,"vw":12.785981},{"c":12.855,"h":12.855,"l":12.76,"n":15,"o":12.79,"t":"2026-09-30T14:00:00Z","v":5900,"vw":12.785132},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-09-30T15:15:00Z","v":495,"vw":12.76},{"c":12.735,"h":12.735,"l":12.735,"n":2,"o":12.735,"t":"2026-09-30T15:45:00Z","v":197,"vw":12.735},{"c":12.71,"h":12.735,"l":12.71,"n":2,"o":12.735,"t":"2026-09-30T16:30:00Z","v":350,"vw":12.717143},{"c":12.705,"h":12.705,"l":12.705,"n":1,"o":12.705,"t":"2026-09-30T17:15:00Z","v":100,"vw":12.705},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-30T17:30:00Z","v":100,"vw":12.73},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-09-30T19:45:00Z","v":101,"vw":12.69},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-30T20:00:00Z","v":100,"vw":12.5},{"c":12.38,"h":12.38,"l":12.38,"n":7,"o":12.38,"t":"2026-10-01T13:30:00Z","v":2648,"vw":12.38},{"c":12.325,"h":12.325,"l":12.325,"n":1,"o":12.325,"t":"2026-10-01T14:30:00Z","v":100,"vw":12.325},{"c":12.23,"h":12.2899,"l":12.23,"n":7,"o":12.26,"t":"2026-10-01T15:00:00Z","v":1731,"vw":12.237053},{"c":12.25,"h":12.26,"l":12.25,"n":2,"o":12.26,"t":"2026-10-01T15:15:00Z","v":200,"vw":12.255},{"c":12.23,"h":12.23,"l":12.22,"n":5,"o":12.22,"t":"2026-10-01T15:30:00Z","v":1800,"vw":12.228889},{"c":12.2101,"h":12.2101,"l":12.21,"n":3,"o":12.21,"t":"2026-10-01T15:45:00Z","v":463,"vw":12.21005},{"c":12.27,"h":12.29,"l":12.27,"n":9,"o":12.27,"t":"2026-10-01T16:00:00Z","v":2045,"vw":12.273374},{"c":12.29,"h":12.29,"l":12.29,"n":3,"o":12.29,"t":"2026-10-01T16:30:00Z","v":400,"vw":12.29},{"c":12.394,"h":12.394,"l":12.375,"n":2,"o":12.375,"t":"2026-10-01T19:45:00Z","v":200,"vw":12.3845},{"c":12.43,"h":12.43,"l":12.43,"n":6,"o":12.43,"t":"2026-10-02T13:30:00Z","v":245,"vw":12.43},{"c":12.36,"h":12.39,"l":12.36,"n":3,"o":12.39,"t":"2026-10-02T16:45:00Z","v":1155,"vw":12.385974},{"c":12.435,"h":12.435,"l":12.435,"n":2,"o":12.435,"t":"2026-10-02T19:15:00Z","v":472,"vw":12.435},{"c":12.435,"h":12.435,"l":12.435,"n":3,"o":12.435,"t":"2026-10-02T19:30:00Z","v":502,"vw":12.435},{"c":12.5,"h":12.53,"l":12.5,"n":10,"o":12.53,"t":"2026-10-05T13:30:00Z","v":395,"vw":12.511481},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-05T13:45:00Z","v":200,"vw":12.42},{"c":12.49,"h":12.49,"l":12.43,"n":8,"o":12.43,"t":"2026-10-05T14:00:00Z","v":2335,"vw":12.449337},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-05T15:15:00Z","v":500,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-05T17:00:00Z","v":147,"vw":12.51},{"c":12.5301,"h":12.5301,"l":12.53,"n":2,"o":12.53,"t":"2026-10-05T17:45:00Z","v":200,"vw":12.53005},{"c":12.56,"h":12.61,"l":12.55,"n":9,"o":12.61,"t":"2026-10-05T19:15:00Z","v":1287,"vw":12.580822},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-05T20:00:00Z","v":160,"vw":12.57},{"c":12.605,"h":12.605,"l":12.605,"n":2,"o":12.605,"t":"2026-10-06T13:45:00Z","v":159,"vw":12.605},{"c":12.65,"h":12.67,"l":12.65,"n":5,"o":12.65,"t":"2026-10-06T14:00:00Z","v":827,"vw":12.654837},{"c":12.5901,"h":12.63,"l":12.5901,"n":3,"o":12.63,"t":"2026-10-06T14:30:00Z","v":318,"vw":12.602647},{"c":12.68,"h":12.68,"l":12.655,"n":3,"o":12.655,"t":"2026-10-06T15:15:00Z","v":1500,"vw":12.656667},{"c":12.66,"h":12.66,"l":12.65,"n":6,"o":12.66,"t":"2026-10-06T15:45:00Z","v":2367,"vw":12.659577},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-10-06T16:30:00Z","v":438,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-06T17:30:00Z","v":604,"vw":12.65},{"c":12.68,"h":12.68,"l":12.655,"n":3,"o":12.655,"t":"2026-10-06T18:00:00Z","v":1205,"vw":12.657078},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-06T19:15:00Z","v":152,"vw":12.67},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-07T14:30:00Z","v":145,"vw":12.41},{"c":12.385,"h":12.385,"l":12.385,"n":1,"o":12.385,"t":"2026-10-07T15:00:00Z","v":3008,"vw":12.385},{"c":12.382,"h":12.382,"l":12.382,"n":2,"o":12.382,"t":"2026-10-07T15:45:00Z","v":101,"vw":12.382},{"c":12.35,"h":12.36,"l":12.345,"n":6,"o":12.36,"t":"2026-10-07T16:00:00Z","v":753,"vw":12.351618},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-07T17:00:00Z","v":543,"vw":12.35},{"c":12.355,"h":12.355,"l":12.355,"n":2,"o":12.355,"t":"2026-10-07T19:15:00Z","v":131,"vw":12.355},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-08T13:30:00Z","v":209,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-10-08T15:45:00Z","v":209,"vw":12.25},{"c":12.27,"h":12.27,"l":12.27,"n":3,"o":12.27,"t":"2026-10-08T16:15:00Z","v":201,"vw":12.27},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-08T17:15:00Z","v":100,"vw":12.24},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-10-08T18:00:00Z","v":117,"vw":12.22},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-10-08T18:15:00Z","v":100,"vw":12.245},{"c":12.2592,"h":12.2592,"l":12.24,"n":7,"o":12.24,"t":"2026-10-08T19:15:00Z","v":441,"vw":12.2496},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-09T14:00:00Z","v":358,"vw":12.28},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-10-09T14:30:00Z","v":170,"vw":12.295},{"c":12.285,"h":12.285,"l":12.285,"n":4,"o":12.285,"t":"2026-10-09T16:15:00Z","v":928,"vw":12.285},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-09T19:00:00Z","v":106,"vw":12.32},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-12T09:30:00Z","v":211,"vw":12.04},{"c":11.87,"h":11.9,"l":11.87,"n":6,"o":11.9,"t":"2026-10-12T13:15:00Z","v":437,"vw":11.88},{"c":11.81,"h":11.88,"l":11.792,"n":24,"o":11.88,"t":"2026-10-12T13:30:00Z","v":2461,"vw":11.852497},{"c":11.71,"h":11.8,"l":11.71,"n":4,"o":11.8,"t":"2026-10-12T13:45:00Z","v":305,"vw":11.77},{"c":11.76,"h":11.795,"l":11.76,"n":8,"o":11.795,"t":"2026-10-12T14:00:00Z","v":762,"vw":11.789665},{"c":11.78,"h":11.8,"l":11.78,"n":9,"o":11.79,"t":"2026-10-12T14:15:00Z","v":1328,"vw":11.796154},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-12T15:15:00Z","v":101,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":3,"o":11.81,"t":"2026-10-12T15:45:00Z","v":200,"vw":11.81},{"c":11.7947,"h":11.7947,"l":11.7947,"n":7,"o":11.7947,"t":"2026-10-12T16:00:00Z","v":300,"vw":11.7947},{"c":11.7701,"h":11.809,"l":11.77,"n":10,"o":11.809,"t":"2026-10-12T16:30:00Z","v":1464,"vw":11.796611},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-12T19:45:00Z","v":300,"vw":11.75},{"c":11.48,"h":11.51,"l":11.48,"n":14,"o":11.51,"t":"2026-10-13T13:30:00Z","v":847,"vw":11.496073},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-13T13:45:00Z","v":242,"vw":11.44},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-13T15:00:00Z","v":162,"vw":11.4},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-13T15:15:00Z","v":150,"vw":11.425},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-13T15:45:00Z","v":154,"vw":11.39},{"c":11.41,"h":11.42,"l":11.41,"n":3,"o":11.42,"t":"2026-10-13T17:30:00Z","v":395,"vw":11.417468},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-13T18:00:00Z","v":218,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-13T18:45:00Z","v":1215,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-13T19:30:00Z","v":200,"vw":11.45},{"c":11.3,"h":11.3,"l":11.275,"n":4,"o":11.3,"t":"2026-10-14T13:30:00Z","v":989,"vw":11.297465},{"c":11.21,"h":11.22,"l":11.21,"n":7,"o":11.22,"t":"2026-10-14T15:30:00Z","v":1062,"vw":11.215477},{"c":11.21,"h":11.21,"l":11.2,"n":4,"o":11.2,"t":"2026-10-14T15:45:00Z","v":365,"vw":11.206098},{"c":11.19,"h":11.21,"l":11.19,"n":6,"o":11.21,"t":"2026-10-14T16:00:00Z","v":1001,"vw":11.204},{"c":11.17,"h":11.17,"l":11.16,"n":7,"o":11.17,"t":"2026-10-14T16:15:00Z","v":1224,"vw":11.168322},{"c":11.17,"h":11.17,"l":11.17,"n":6,"o":11.17,"t":"2026-10-14T16:30:00Z","v":604,"vw":11.17},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-14T16:45:00Z","v":100,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-14T17:00:00Z","v":255,"vw":11.18},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-14T17:15:00Z","v":118,"vw":11.16},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-14T17:30:00Z","v":223,"vw":11.15},{"c":11.13,"h":11.14,"l":11.13,"n":9,"o":11.14,"t":"2026-10-14T17:45:00Z","v":618,"vw":11.133333},{"c":11.0696,"h":11.07,"l":11.0696,"n":6,"o":11.07,"t":"2026-10-14T18:15:00Z","v":532,"vw":11.069901},{"c":11.12,"h":11.135,"l":11.12,"n":2,"o":11.135,"t":"2026-10-14T18:45:00Z","v":370,"vw":11.126892},{"c":11.1,"h":11.12,"l":11.09,"n":13,"o":11.12,"t":"2026-10-14T19:00:00Z","v":1570,"vw":11.109257},{"c":11.1301,"h":11.1301,"l":11.1301,"n":1,"o":11.1301,"t":"2026-10-14T19:15:00Z","v":100,"vw":11.1301},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-15T11:00:00Z","v":400,"vw":11},{"c":10.88,"h":11,"l":10.85,"n":7,"o":11,"t":"2026-10-15T13:30:00Z","v":973,"vw":10.882222},{"c":10.81,"h":10.83,"l":10.81,"n":3,"o":10.83,"t":"2026-10-15T13:45:00Z","v":310,"vw":10.816667},{"c":10.8966,"h":10.8966,"l":10.85,"n":4,"o":10.85,"t":"2026-10-15T14:00:00Z","v":674,"vw":10.864338},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-15T14:30:00Z","v":180,"vw":10.9},{"c":11.05,"h":11.06,"l":11.01,"n":5,"o":11.01,"t":"2026-10-15T15:00:00Z","v":700,"vw":11.041443},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-15T15:15:00Z","v":228,"vw":11.04},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-15T15:45:00Z","v":340,"vw":11},{"c":10.99,"h":11.01,"l":10.97,"n":8,"o":10.97,"t":"2026-10-15T16:30:00Z","v":882,"vw":10.984056},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-15T17:30:00Z","v":100,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-15T18:45:00Z","v":100,"vw":11.01},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-15T19:00:00Z","v":440,"vw":11.03},{"c":11.05,"h":11.05,"l":11.0201,"n":11,"o":11.0201,"t":"2026-10-15T19:30:00Z","v":2772,"vw":11.030489},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-15T19:45:00Z","v":897,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T08:45:00Z","v":350,"vw":11.05},{"c":10.9999,"h":11.035,"l":10.97,"n":16,"o":10.97,"t":"2026-10-16T13:45:00Z","v":3693,"vw":11.007752},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-16T14:00:00Z","v":545,"vw":11.04},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-16T14:45:00Z","v":100,"vw":11.065},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-16T16:00:00Z","v":150,"vw":10.96},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-16T16:15:00Z","v":200,"vw":10.97},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-16T16:30:00Z","v":100,"vw":10.96},{"c":10.925,"h":10.925,"l":10.925,"n":2,"o":10.925,"t":"2026-10-16T17:00:00Z","v":306,"vw":10.925},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-16T17:30:00Z","v":100,"vw":10.93},{"c":10.84,"h":10.85,"l":10.84,"n":4,"o":10.85,"t":"2026-10-16T19:00:00Z","v":410,"vw":10.845495},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-19T13:45:00Z","v":1000,"vw":10.85},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T14:00:00Z","v":103,"vw":10.83},{"c":10.815,"h":10.815,"l":10.815,"n":1,"o":10.815,"t":"2026-10-19T14:30:00Z","v":100,"vw":10.815},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T15:00:00Z","v":100,"vw":10.83},{"c":10.8401,"h":10.8401,"l":10.84,"n":4,"o":10.84,"t":"2026-10-19T15:45:00Z","v":418,"vw":10.84005},{"c":10.8095,"h":10.815,"l":10.79,"n":4,"o":10.815,"t":"2026-10-19T16:30:00Z","v":1900,"vw":10.808579},{"c":10.8,"h":10.8,"l":10.79,"n":5,"o":10.79,"t":"2026-10-19T17:30:00Z","v":950,"vw":10.798889},{"c":10.68,"h":10.68,"l":10.68,"n":6,"o":10.68,"t":"2026-10-20T13:30:00Z","v":792,"vw":10.68},{"c":10.8101,"h":10.8101,"l":10.8101,"n":1,"o":10.8101,"t":"2026-10-20T14:00:00Z","v":100,"vw":10.8101},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-20T14:15:00Z","v":100,"vw":10.86},{"c":10.92,"h":10.92,"l":10.87,"n":3,"o":10.87,"t":"2026-10-20T16:00:00Z","v":550,"vw":10.901836},{"c":10.895,"h":10.895,"l":10.895,"n":1,"o":10.895,"t":"2026-10-20T16:45:00Z","v":300,"vw":10.895},{"c":10.8941,"h":10.895,"l":10.8941,"n":3,"o":10.895,"t":"2026-10-20T17:45:00Z","v":950,"vw":10.894384},{"c":10.9099,"h":10.91,"l":10.9099,"n":3,"o":10.91,"t":"2026-10-20T19:30:00Z","v":900,"vw":10.909933},{"c":10.73,"h":10.73,"l":10.73,"n":3,"o":10.73,"t":"2026-10-21T13:30:00Z","v":613,"vw":10.73},{"c":10.6842,"h":10.6842,"l":10.6842,"n":2,"o":10.6842,"t":"2026-10-21T13:45:00Z","v":103,"vw":10.6842},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T14:15:00Z","v":995,"vw":10.67},{"c":10.63,"h":10.66,"l":10.62,"n":5,"o":10.66,"t":"2026-10-21T14:30:00Z","v":2403,"vw":10.631667},{"c":10.63,"h":10.63,"l":10.58,"n":8,"o":10.6,"t":"2026-10-21T15:00:00Z","v":761,"vw":10.603698},{"c":10.605,"h":10.605,"l":10.6,"n":3,"o":10.6,"t":"2026-10-21T15:15:00Z","v":391,"vw":10.602423},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T15:30:00Z","v":163,"vw":10.62},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-21T15:45:00Z","v":150,"vw":10.63},{"c":10.6201,"h":10.6201,"l":10.62,"n":3,"o":10.62,"t":"2026-10-21T16:00:00Z","v":446,"vw":10.62005},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T16:30:00Z","v":174,"vw":10.62},{"c":10.64,"h":10.645,"l":10.64,"n":4,"o":10.645,"t":"2026-10-21T17:30:00Z","v":792,"vw":10.644367},{"c":10.645,"h":10.66,"l":10.64,"n":6,"o":10.64,"t":"2026-10-21T18:15:00Z","v":897,"vw":10.655895},{"c":10.625,"h":10.625,"l":10.61,"n":3,"o":10.61,"t":"2026-10-21T19:15:00Z","v":208,"vw":10.6175},{"c":10.41,"h":10.41,"l":10.36,"n":9,"o":10.4,"t":"2026-10-22T13:30:00Z","v":1744,"vw":10.398453},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-22T14:00:00Z","v":205,"vw":10.37},{"c":10.34,"h":10.37,"l":10.34,"n":12,"o":10.37,"t":"2026-10-22T14:15:00Z","v":1276,"vw":10.361222},{"c":10.32,"h":10.32,"l":10.32,"n":9,"o":10.32,"t":"2026-10-22T15:00:00Z","v":774,"vw":10.32},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-22T15:30:00Z","v":100,"vw":10.31},{"c":10.339,"h":10.339,"l":10.339,"n":2,"o":10.339,"t":"2026-10-22T15:45:00Z","v":2000,"vw":10.339},{"c":10.35,"h":10.35,"l":10.34,"n":10,"o":10.34,"t":"2026-10-22T16:45:00Z","v":954,"vw":10.348862},{"c":10.34,"h":10.34,"l":10.33,"n":6,"o":10.33,"t":"2026-10-22T17:00:00Z","v":508,"vw":10.336},{"c":10.36,"h":10.36,"l":10.34,"n":5,"o":10.34,"t":"2026-10-22T17:15:00Z","v":717,"vw":10.348571},{"c":10.33,"h":10.35,"l":10.31,"n":23,"o":10.35,"t":"2026-10-22T17:45:00Z","v":2929,"vw":10.328563},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2026-10-22T18:00:00Z","v":800,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":9,"o":10.33,"t":"2026-10-22T18:15:00Z","v":900,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-22T18:30:00Z","v":101,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T18:45:00Z","v":1300,"vw":10.33},{"c":10.32,"h":10.3299,"l":10.32,"n":14,"o":10.32,"t":"2026-10-22T19:00:00Z","v":1411,"vw":10.321414},{"c":10.34,"h":10.34,"l":10.34,"n":23,"o":10.34,"t":"2026-10-22T19:30:00Z","v":3800,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":11,"o":10.33,"t":"2026-10-22T19:45:00Z","v":1010,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-23T14:00:00Z","v":104,"vw":10.33},{"c":10.3052,"h":10.3052,"l":10.29,"n":16,"o":10.29,"t":"2026-10-23T14:15:00Z","v":3034,"vw":10.300278},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-23T14:30:00Z","v":201,"vw":10.3},{"c":10.36,"h":10.36,"l":10.36,"n":6,"o":10.36,"t":"2026-10-23T16:45:00Z","v":629,"vw":10.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":23.873434956883774,"iv":2.5085929877187785,"gamma":0.038872813951093765,"theta":-0.036051724579841044,"vega":0.00805222669571254,"rho":0.0011262474429584736,"breakevenPct":136.2300671513878},{"delta":0.25,"premium":0.6,"strike":17.267110815134828,"iv":1.8306903519385813,"gamma":0.06469165145769322,"theta":-0.02925652615334993,"vega":0.009069701928904689,"rho":0.001519390392863293,"breakevenPct":72.46245960554853},{"delta":0.3,"premium":0.6,"strike":13.88337696222148,"iv":1.3502538857370978,"gamma":0.09313169964073073,"theta":-0.023903210557260857,"vega":0.009959361690844907,"rho":0.0019117967633863551,"breakevenPct":39.80093592877877},{"delta":0.35,"premium":0.6,"strike":12.107200441449281,"iv":1.030339493733845,"gamma":0.12546019592040122,"theta":-0.019848294932852235,"vega":0.01064844604725365,"rho":0.0023031021103560785,"breakevenPct":22.656374917464102},{"delta":0.4,"premium":0.6383480420502932,"strike":11.488692772662759,"iv":0.9024903922266035,"gamma":0.1502365321237344,"theta":-0.01807490586924091,"vega":0.011039524121234054,"rho":0.0026669207650239814,"breakevenPct":17.056378520396258}],"put":[{"delta":0.3,"premium":0.6567025301445528,"strike":9.181157315111731,"iv":1.0683190468330235,"gamma":0.11533543318546519,"theta":-0.017650609619210663,"vega":0.009609848182162775,"rho":-0.002943326361457422,"breakevenPct":17.717617905722218},{"delta":0.35,"premium":0.7063138313893624,"strike":9.464650465082071,"iv":0.9848881538040439,"gamma":0.13603789914876618,"theta":-0.016373009699842567,"vega":0.009818079964478284,"rho":-0.0033881842492852862,"breakevenPct":15.460071103352227},{"delta":0.4,"premium":0.755925132634172,"strike":9.748143615052411,"iv":0.9014572607750643,"gamma":0.15674036511206718,"theta":-0.015095409780474469,"vega":0.010026311746793793,"rho":-0.0038330421371131507,"breakevenPct":13.202524300982233},{"delta":0.45,"premium":0.8055364338789817,"strike":10.031636765022753,"iv":0.8180263677460847,"gamma":0.17744283107536818,"theta":-0.013817809861106374,"vega":0.010234543529109302,"rho":-0.004277900024941015,"breakevenPct":10.944977498612243},{"delta":0.5,"premium":0.8551477351237913,"strike":10.315129914993094,"iv":0.7345954747171051,"gamma":0.19814529703866918,"theta":-0.012540209941738278,"vega":0.010442775311424811,"rho":-0.004722757912768879,"breakevenPct":8.687430696242252},{"delta":0.55,"premium":0.904759036368601,"strike":10.598623064963434,"iv":0.6511645816881255,"gamma":0.21884776300197017,"theta":-0.01126261002237018,"vega":0.01065100709374032,"rho":-0.005167615800596743,"breakevenPct":6.429883893872258},{"delta":0.6,"premium":0.9543703376134105,"strike":10.882116214933774,"iv":0.5677336886591461,"gamma":0.23955022896527114,"theta":-0.009985010103002087,"vega":0.010859238876055829,"rho":-0.005612473688424606,"breakevenPct":4.172337091502271}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":23.873434956883774,"iv":2.5085929877187785,"gamma":0.038872813951093765,"theta":-0.036051724579841044,"vega":0.00805222669571254,"rho":0.0011262474429584736,"breakevenPct":136.2300671513878},{"delta":0.25,"premium":0.6,"strike":17.267110815134828,"iv":1.8306903519385813,"gamma":0.06469165145769322,"theta":-0.02925652615334993,"vega":0.009069701928904689,"rho":0.001519390392863293,"breakevenPct":72.46245960554853},{"delta":0.3,"premium":0.6,"strike":13.88337696222148,"iv":1.3502538857370978,"gamma":0.09313169964073073,"theta":-0.023903210557260857,"vega":0.009959361690844907,"rho":0.0019117967633863551,"breakevenPct":39.80093592877877},{"delta":0.35,"premium":0.6,"strike":12.107200441449281,"iv":1.030339493733845,"gamma":0.12546019592040122,"theta":-0.019848294932852235,"vega":0.01064844604725365,"rho":0.0023031021103560785,"breakevenPct":22.656374917464102},{"delta":0.4,"premium":0.6383480420502932,"strike":11.488692772662759,"iv":0.9024903922266035,"gamma":0.1502365321237344,"theta":-0.01807490586924091,"vega":0.011039524121234054,"rho":0.0026669207650239814,"breakevenPct":17.056378520396258}],"put":[{"delta":0.3,"premium":0.6567025301445528,"strike":9.181157315111731,"iv":1.0683190468330235,"gamma":0.11533543318546519,"theta":-0.017650609619210663,"vega":0.009609848182162775,"rho":-0.002943326361457422,"breakevenPct":17.717617905722218},{"delta":0.35,"premium":0.7063138313893624,"strike":9.464650465082071,"iv":0.9848881538040439,"gamma":0.13603789914876618,"theta":-0.016373009699842567,"vega":0.009818079964478284,"rho":-0.0033881842492852862,"breakevenPct":15.460071103352227},{"delta":0.4,"premium":0.755925132634172,"strike":9.748143615052411,"iv":0.9014572607750643,"gamma":0.15674036511206718,"theta":-0.015095409780474469,"vega":0.010026311746793793,"rho":-0.0038330421371131507,"breakevenPct":13.202524300982233},{"delta":0.45,"premium":0.8055364338789817,"strike":10.031636765022753,"iv":0.8180263677460847,"gamma":0.17744283107536818,"theta":-0.013817809861106374,"vega":0.010234543529109302,"rho":-0.004277900024941015,"breakevenPct":10.944977498612243},{"delta":0.5,"premium":0.8551477351237913,"strike":10.315129914993094,"iv":0.7345954747171051,"gamma":0.19814529703866918,"theta":-0.012540209941738278,"vega":0.010442775311424811,"rho":-0.004722757912768879,"breakevenPct":8.687430696242252},{"delta":0.55,"premium":0.904759036368601,"strike":10.598623064963434,"iv":0.6511645816881255,"gamma":0.21884776300197017,"theta":-0.01126261002237018,"vega":0.01065100709374032,"rho":-0.005167615800596743,"breakevenPct":6.429883893872258},{"delta":0.6,"premium":0.9543703376134105,"strike":10.882116214933774,"iv":0.5677336886591461,"gamma":0.23955022896527114,"theta":-0.009985010103002087,"vega":0.010859238876055829,"rho":-0.005612473688424606,"breakevenPct":4.172337091502271}]}},"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"}}