{"symbol":"MCGA","url":"https://intraalpha.com/companies/MCGA","capturedAt":"2026-10-23T02:01:07.563Z","state":"partial","quote":{"symbol":"MCGA","last_price":10.4,"prev_close":10.39,"regular_close":10.395,"change":0.01,"change_pct":0.0962,"regular_change":0.005,"regular_change_pct":0.0481,"extended_change":0.005,"extended_change_pct":0.0481,"bid":10.23,"ask":10.4,"bid_size":1100,"ask_size":100,"volume":6825,"vwap":10.39739,"open":10.395,"high":10.4,"low":10.395,"close":10.395,"trade_count":65,"last_trade_at":"2026-10-22T20:00:00.304787917Z","last_quote_at":"2026-10-22T23:59:59.208578967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:05.273716096-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.509Z","bars":[{"c":10.37,"h":10.37,"l":10.37,"n":51,"o":10.37,"t":"2026-10-16T13:30:00Z","v":32499,"vw":10.37},{"c":10.38,"h":10.38,"l":10.379,"n":261,"o":10.379,"t":"2026-10-16T14:20:00Z","v":61948,"vw":10.379984},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T14:40:00Z","v":472,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":10,"o":10.38,"t":"2026-10-16T14:50:00Z","v":100000,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T15:20:00Z","v":300,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T15:40:00Z","v":103,"vw":10.39},{"c":10.3812,"h":10.3812,"l":10.3812,"n":1,"o":10.3812,"t":"2026-10-16T16:05:00Z","v":100,"vw":10.3812},{"c":10.38,"h":10.385,"l":10.38,"n":230,"o":10.38,"t":"2026-10-16T17:30:00Z","v":52551,"vw":10.380259},{"c":10.38,"h":10.385,"l":10.38,"n":279,"o":10.38,"t":"2026-10-16T18:15:00Z","v":77694,"vw":10.380326},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-16T18:35:00Z","v":101,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-16T18:45:00Z","v":101,"vw":10.38},{"c":10.385,"h":10.385,"l":10.385,"n":2,"o":10.385,"t":"2026-10-16T18:55:00Z","v":430,"vw":10.385},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-16T19:15:00Z","v":504,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":10,"o":10.38,"t":"2026-10-16T19:35:00Z","v":5509,"vw":10.38},{"c":10.385,"h":10.385,"l":10.385,"n":2,"o":10.385,"t":"2026-10-16T19:45:00Z","v":291,"vw":10.385},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:00:00Z","v":186,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-19T13:30:00Z","v":143,"vw":10.38},{"c":10.39,"h":10.395,"l":10.385,"n":40,"o":10.385,"t":"2026-10-19T15:55:00Z","v":7578,"vw":10.389109},{"c":10.39,"h":10.39,"l":10.39,"n":17,"o":10.39,"t":"2026-10-19T17:20:00Z","v":31500,"vw":10.39},{"c":10.39,"h":10.3901,"l":10.39,"n":27,"o":10.39,"t":"2026-10-19T17:25:00Z","v":91505,"vw":10.390044},{"c":10.39,"h":10.39,"l":10.39,"n":4,"o":10.39,"t":"2026-10-19T18:05:00Z","v":5025,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":10,"o":10.39,"t":"2026-10-19T19:55:00Z","v":4507,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T14:15:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T14:20:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T14:25:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T14:30:00Z","v":110,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T14:50:00Z","v":101,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T14:55:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-20T15:10:00Z","v":201,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T15:25:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T15:40:00Z","v":100,"vw":10.39},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-10-20T18:55:00Z","v":500,"vw":10.395},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-10-20T19:55:00Z","v":50300,"vw":10.39},{"c":10.39,"h":10.39,"l":10.3895,"n":6,"o":10.3895,"t":"2026-10-21T14:00:00Z","v":5569,"vw":10.389973},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T14:20:00Z","v":121,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-10-21T15:20:00Z","v":700,"vw":10.39},{"c":10.4,"h":10.4,"l":10.395,"n":64,"o":10.395,"t":"2026-10-21T16:15:00Z","v":19091,"vw":10.39979},{"c":10.4,"h":10.4,"l":10.395,"n":26,"o":10.4,"t":"2026-10-21T16:25:00Z","v":10002,"vw":10.39995},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T16:40:00Z","v":185,"vw":10.39},{"c":10.395,"h":10.4,"l":10.395,"n":9,"o":10.4,"t":"2026-10-21T18:55:00Z","v":921,"vw":10.395685},{"c":10.395,"h":10.395,"l":10.395,"n":7,"o":10.395,"t":"2026-10-21T19:10:00Z","v":900,"vw":10.395},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-21T19:15:00Z","v":162,"vw":10.39},{"c":10.3996,"h":10.4,"l":10.395,"n":12,"o":10.395,"t":"2026-10-22T17:00:00Z","v":6355,"vw":10.397459},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-10-22T18:25:00Z","v":185,"vw":10.395}],"history":[{"c":10.775,"h":11,"l":10.6465,"n":279,"o":11,"t":"2025-07-25T04:00:00Z","v":308701,"vw":10.730682},{"c":10.739,"h":11.66,"l":10.66,"n":441,"o":10.71,"t":"2025-07-28T04:00:00Z","v":199310,"vw":10.794437},{"c":10.6,"h":10.75,"l":10.56,"n":94,"o":10.72,"t":"2025-07-29T04:00:00Z","v":18952,"vw":10.665169},{"c":10.51,"h":10.6009,"l":10.5,"n":91,"o":10.6,"t":"2025-07-30T04:00:00Z","v":18779,"vw":10.553588},{"c":10.63,"h":10.68,"l":10.5,"n":35,"o":10.5802,"t":"2025-07-31T04:00:00Z","v":5657,"vw":10.615512},{"c":10.54,"h":10.58,"l":10.45,"n":87,"o":10.45,"t":"2025-08-01T04:00:00Z","v":15752,"vw":10.53561},{"c":11.02,"h":11.3,"l":10.56,"n":2571,"o":10.7038,"t":"2025-08-04T04:00:00Z","v":506463,"vw":10.904252},{"c":10.96,"h":11.22,"l":10.79,"n":1155,"o":11.22,"t":"2025-08-05T04:00:00Z","v":464443,"vw":10.976057},{"c":10.95,"h":11.24,"l":10.9,"n":585,"o":11,"t":"2025-08-06T04:00:00Z","v":155682,"vw":10.985412},{"c":10.92,"h":11.25,"l":10.9,"n":540,"o":10.98,"t":"2025-08-07T04:00:00Z","v":146669,"vw":11.008715},{"c":10.9,"h":10.95,"l":10.85,"n":492,"o":10.95,"t":"2025-08-08T04:00:00Z","v":198965,"vw":10.892603},{"c":10.67,"h":10.9881,"l":10.63,"n":799,"o":10.85,"t":"2025-08-11T04:00:00Z","v":217345,"vw":10.79609},{"c":10.82,"h":10.87,"l":10.6342,"n":997,"o":10.6342,"t":"2025-08-12T04:00:00Z","v":707861,"vw":10.768149},{"c":10.9,"h":10.93,"l":10.8,"n":736,"o":10.8182,"t":"2025-08-13T04:00:00Z","v":302197,"vw":10.855263},{"c":10.92,"h":10.94,"l":10.85,"n":175,"o":10.85,"t":"2025-08-14T04:00:00Z","v":166295,"vw":10.885844},{"c":10.91,"h":11,"l":10.75,"n":491,"o":10.9,"t":"2025-08-15T04:00:00Z","v":204486,"vw":10.880187},{"c":10.87,"h":10.935,"l":10.76,"n":247,"o":10.935,"t":"2025-08-18T04:00:00Z","v":48029,"vw":10.889731},{"c":10.59,"h":11,"l":10.4788,"n":1179,"o":10.87,"t":"2025-08-19T04:00:00Z","v":239864,"vw":10.579688},{"c":10.6,"h":10.6495,"l":10.36,"n":184,"o":10.6495,"t":"2025-08-20T04:00:00Z","v":66608,"vw":10.518376},{"c":10.59,"h":10.602,"l":10.4539,"n":129,"o":10.46,"t":"2025-08-21T04:00:00Z","v":25600,"vw":10.541415},{"c":10.59,"h":10.655,"l":10.565,"n":265,"o":10.59,"t":"2025-08-22T04:00:00Z","v":34982,"vw":10.607305},{"c":10.66,"h":10.9,"l":10.5,"n":6448,"o":10.5175,"t":"2025-08-25T04:00:00Z","v":166152,"vw":10.690994},{"c":10.4,"h":10.96,"l":10.3,"n":31179,"o":10.8,"t":"2025-08-26T04:00:00Z","v":5689409,"vw":10.481974},{"c":10.76,"h":10.8181,"l":10.5199,"n":11177,"o":10.55,"t":"2025-08-27T04:00:00Z","v":1872396,"vw":10.660078},{"c":11.4,"h":11.88,"l":11.12,"n":13873,"o":11.6,"t":"2025-08-28T04:00:00Z","v":2672197,"vw":11.524858},{"c":11.29,"h":11.64,"l":11.1,"n":5196,"o":11.64,"t":"2025-08-29T04:00:00Z","v":510974,"vw":11.313485},{"c":10.67,"h":11.03,"l":10.67,"n":4288,"o":11,"t":"2025-09-02T04:00:00Z","v":1184106,"vw":10.816111},{"c":10.92,"h":10.996,"l":10.71,"n":2449,"o":10.86,"t":"2025-09-03T04:00:00Z","v":793539,"vw":10.882753},{"c":10.65,"h":10.925,"l":10.6,"n":1371,"o":10.9,"t":"2025-09-04T04:00:00Z","v":241360,"vw":10.739659},{"c":10.82,"h":10.89,"l":10.4,"n":2569,"o":10.7,"t":"2025-09-05T04:00:00Z","v":412829,"vw":10.75689},{"c":10.73,"h":10.78,"l":10.51,"n":2312,"o":10.77,"t":"2025-09-08T04:00:00Z","v":260849,"vw":10.640195},{"c":10.52,"h":10.84,"l":10.43,"n":1854,"o":10.84,"t":"2025-09-09T04:00:00Z","v":448927,"vw":10.532058},{"c":10.48,"h":10.7,"l":10.45,"n":1273,"o":10.69,"t":"2025-09-10T04:00:00Z","v":219398,"vw":10.51552},{"c":10.44,"h":10.59,"l":10.39,"n":1945,"o":10.48,"t":"2025-09-11T04:00:00Z","v":464609,"vw":10.435469},{"c":10.46,"h":10.6075,"l":10.44,"n":1277,"o":10.44,"t":"2025-09-12T04:00:00Z","v":251431,"vw":10.511031},{"c":10.45,"h":10.59,"l":10.41,"n":1070,"o":10.55,"t":"2025-09-15T04:00:00Z","v":126166,"vw":10.469449},{"c":10.58,"h":10.6,"l":10.41,"n":802,"o":10.46,"t":"2025-09-16T04:00:00Z","v":126861,"vw":10.520749},{"c":10.56,"h":10.5879,"l":10.4844,"n":908,"o":10.57,"t":"2025-09-17T04:00:00Z","v":166495,"vw":10.54012},{"c":10.67,"h":10.7,"l":10.56,"n":1111,"o":10.65,"t":"2025-09-18T04:00:00Z","v":392012,"vw":10.619064},{"c":10.68,"h":10.6995,"l":10.6,"n":651,"o":10.65,"t":"2025-09-19T04:00:00Z","v":110299,"vw":10.649795},{"c":10.66,"h":10.7,"l":10.54,"n":782,"o":10.54,"t":"2025-09-22T04:00:00Z","v":141814,"vw":10.648661},{"c":10.67,"h":10.675,"l":10.56,"n":1024,"o":10.59,"t":"2025-09-23T04:00:00Z","v":188893,"vw":10.644114},{"c":10.75,"h":10.8,"l":10.56,"n":589,"o":10.57,"t":"2025-09-24T04:00:00Z","v":102793,"vw":10.684134},{"c":10.69,"h":10.7,"l":10.65,"n":817,"o":10.7,"t":"2025-09-25T04:00:00Z","v":185408,"vw":10.658685},{"c":10.75,"h":10.75,"l":10.5901,"n":491,"o":10.68,"t":"2025-09-26T04:00:00Z","v":118983,"vw":10.647234},{"c":10.66,"h":10.78,"l":10.61,"n":377,"o":10.7,"t":"2025-09-29T04:00:00Z","v":75320,"vw":10.653679},{"c":10.66,"h":10.68,"l":10.57,"n":293,"o":10.57,"t":"2025-09-30T04:00:00Z","v":61360,"vw":10.643199},{"c":10.67,"h":10.75,"l":10.61,"n":219,"o":10.75,"t":"2025-10-01T04:00:00Z","v":223412,"vw":10.651859},{"c":10.67,"h":10.67,"l":10.62,"n":575,"o":10.65,"t":"2025-10-02T04:00:00Z","v":112097,"vw":10.646205},{"c":10.68,"h":10.69,"l":10.56,"n":638,"o":10.62,"t":"2025-10-03T04:00:00Z","v":84287,"vw":10.622447},{"c":10.69,"h":10.7,"l":10.5801,"n":485,"o":10.67,"t":"2025-10-06T04:00:00Z","v":68939,"vw":10.662442},{"c":10.69,"h":10.7,"l":10.6217,"n":497,"o":10.68,"t":"2025-10-07T04:00:00Z","v":177056,"vw":10.651032},{"c":10.75,"h":10.81,"l":10.65,"n":1507,"o":10.65,"t":"2025-10-08T04:00:00Z","v":230578,"vw":10.74829},{"c":10.76,"h":10.8,"l":10.7,"n":852,"o":10.78,"t":"2025-10-09T04:00:00Z","v":137302,"vw":10.755374},{"c":10.8,"h":10.83,"l":10.66,"n":1035,"o":10.7001,"t":"2025-10-10T04:00:00Z","v":133085,"vw":10.756071},{"c":10.65,"h":10.7793,"l":10.62,"n":959,"o":10.71,"t":"2025-10-13T04:00:00Z","v":184467,"vw":10.657461},{"c":10.65,"h":10.69,"l":10.6,"n":676,"o":10.6042,"t":"2025-10-14T04:00:00Z","v":289968,"vw":10.646832},{"c":10.62,"h":10.69,"l":10.62,"n":777,"o":10.69,"t":"2025-10-15T04:00:00Z","v":124634,"vw":10.635685},{"c":10.64,"h":10.66,"l":10.57,"n":1009,"o":10.62,"t":"2025-10-16T04:00:00Z","v":163421,"vw":10.629527},{"c":10.54,"h":10.6,"l":10.45,"n":1551,"o":10.55,"t":"2025-10-17T04:00:00Z","v":211024,"vw":10.538489},{"c":10.46,"h":10.565,"l":10.42,"n":819,"o":10.55,"t":"2025-10-20T04:00:00Z","v":106494,"vw":10.458975},{"c":10.47,"h":10.47,"l":10.4,"n":878,"o":10.44,"t":"2025-10-21T04:00:00Z","v":171236,"vw":10.433506},{"c":10.37,"h":10.48,"l":10.37,"n":517,"o":10.48,"t":"2025-10-22T04:00:00Z","v":102580,"vw":10.404533},{"c":10.42,"h":10.45,"l":10.38,"n":130,"o":10.42,"t":"2025-10-23T04:00:00Z","v":23245,"vw":10.42157},{"c":10.4,"h":10.4308,"l":10.38,"n":324,"o":10.4,"t":"2025-10-24T04:00:00Z","v":35884,"vw":10.402699},{"c":10.39,"h":10.42,"l":10.35,"n":890,"o":10.4,"t":"2025-10-27T04:00:00Z","v":174456,"vw":10.36943},{"c":10.46,"h":10.46,"l":10.4206,"n":289,"o":10.44,"t":"2025-10-28T04:00:00Z","v":28168,"vw":10.440918},{"c":10.42,"h":10.46,"l":10.42,"n":393,"o":10.45,"t":"2025-10-29T04:00:00Z","v":35023,"vw":10.447951},{"c":10.38,"h":10.442,"l":10.35,"n":552,"o":10.42,"t":"2025-10-30T04:00:00Z","v":100421,"vw":10.374629},{"c":10.35,"h":10.44,"l":10.35,"n":248,"o":10.44,"t":"2025-10-31T04:00:00Z","v":26623,"vw":10.370177},{"c":10.35,"h":10.38,"l":10.35,"n":353,"o":10.35,"t":"2025-11-03T05:00:00Z","v":27592,"vw":10.365072},{"c":10.27,"h":10.36,"l":10.25,"n":667,"o":10.35,"t":"2025-11-04T05:00:00Z","v":100161,"vw":10.30492},{"c":10.3,"h":10.35,"l":10.25,"n":307,"o":10.3,"t":"2025-11-05T05:00:00Z","v":57575,"vw":10.309125},{"c":10.32,"h":10.3396,"l":10.3,"n":311,"o":10.31,"t":"2025-11-06T05:00:00Z","v":20355,"vw":10.31599},{"c":10.31,"h":10.35,"l":10.28,"n":869,"o":10.3,"t":"2025-11-07T05:00:00Z","v":85417,"vw":10.297788},{"c":10.33,"h":10.36,"l":10.33,"n":602,"o":10.35,"t":"2025-11-10T05:00:00Z","v":126604,"vw":10.349448},{"c":10.305,"h":10.36,"l":10.3,"n":207,"o":10.36,"t":"2025-11-11T05:00:00Z","v":36809,"vw":10.310161},{"c":10.25,"h":10.3,"l":10.24,"n":477,"o":10.3,"t":"2025-11-12T05:00:00Z","v":140092,"vw":10.254444},{"c":10.18,"h":10.255,"l":10.18,"n":747,"o":10.25,"t":"2025-11-13T05:00:00Z","v":182892,"vw":10.219975},{"c":10.175,"h":10.18,"l":10.15,"n":2080,"o":10.17,"t":"2025-11-14T05:00:00Z","v":789764,"vw":10.162297},{"c":10.11,"h":10.18,"l":10.1,"n":1166,"o":10.18,"t":"2025-11-17T05:00:00Z","v":284964,"vw":10.133241},{"c":10.13,"h":10.135,"l":10.11,"n":380,"o":10.12,"t":"2025-11-18T05:00:00Z","v":69851,"vw":10.126921},{"c":10.12,"h":10.131,"l":10.12,"n":511,"o":10.13,"t":"2025-11-19T05:00:00Z","v":112373,"vw":10.125248},{"c":10.12,"h":10.14,"l":10.12,"n":286,"o":10.12,"t":"2025-11-20T05:00:00Z","v":88650,"vw":10.121697},{"c":10.125,"h":10.13,"l":10.11,"n":598,"o":10.12,"t":"2025-11-21T05:00:00Z","v":124262,"vw":10.119451},{"c":10.12,"h":10.1356,"l":10.12,"n":327,"o":10.13,"t":"2025-11-24T05:00:00Z","v":95751,"vw":10.123925},{"c":10.13,"h":10.14,"l":10.12,"n":431,"o":10.13,"t":"2025-11-25T05:00:00Z","v":212715,"vw":10.125958},{"c":10.13,"h":10.14,"l":10.13,"n":385,"o":10.14,"t":"2025-11-26T05:00:00Z","v":178894,"vw":10.130531},{"c":10.13,"h":10.14,"l":10.13,"n":208,"o":10.14,"t":"2025-11-28T05:00:00Z","v":115401,"vw":10.130524},{"c":10.125,"h":10.13,"l":10.11,"n":686,"o":10.13,"t":"2025-12-01T05:00:00Z","v":385206,"vw":10.118919},{"c":10.12,"h":10.14,"l":10.115,"n":932,"o":10.14,"t":"2025-12-02T05:00:00Z","v":280790,"vw":10.121646},{"c":10.11,"h":10.13,"l":10.1,"n":355,"o":10.12,"t":"2025-12-03T05:00:00Z","v":86208,"vw":10.113374},{"c":10.12,"h":10.1298,"l":10.11,"n":753,"o":10.11,"t":"2025-12-04T05:00:00Z","v":276430,"vw":10.117226},{"c":10.12,"h":10.13,"l":10.12,"n":311,"o":10.12,"t":"2025-12-05T05:00:00Z","v":86497,"vw":10.12126},{"c":10.12,"h":10.13,"l":10.12,"n":128,"o":10.13,"t":"2025-12-08T05:00:00Z","v":30857,"vw":10.125661},{"c":10.12,"h":10.13,"l":10.12,"n":252,"o":10.12,"t":"2025-12-09T05:00:00Z","v":42738,"vw":10.126213},{"c":10.13,"h":10.14,"l":10.12,"n":263,"o":10.12,"t":"2025-12-10T05:00:00Z","v":82353,"vw":10.130476},{"c":10.13,"h":10.14,"l":10.13,"n":166,"o":10.135,"t":"2025-12-11T05:00:00Z","v":74563,"vw":10.138598},{"c":10.12,"h":10.1348,"l":10.12,"n":333,"o":10.13,"t":"2025-12-12T05:00:00Z","v":89029,"vw":10.127688},{"c":10.12,"h":10.14,"l":10.115,"n":255,"o":10.13,"t":"2025-12-15T05:00:00Z","v":141311,"vw":10.124895},{"c":10.12,"h":10.13,"l":10.12,"n":130,"o":10.12,"t":"2025-12-16T05:00:00Z","v":58686,"vw":10.121845},{"c":10.12,"h":10.129,"l":10.12,"n":109,"o":10.12,"t":"2025-12-17T05:00:00Z","v":16047,"vw":10.122101},{"c":10.12,"h":10.13,"l":10.12,"n":234,"o":10.12,"t":"2025-12-18T05:00:00Z","v":84815,"vw":10.12042},{"c":10.12,"h":10.13,"l":10.12,"n":147,"o":10.12,"t":"2025-12-19T05:00:00Z","v":12273,"vw":10.120476},{"c":10.1,"h":10.13,"l":10.1,"n":257,"o":10.12,"t":"2025-12-22T05:00:00Z","v":118433,"vw":10.116232},{"c":10.11,"h":10.115,"l":10.1,"n":148,"o":10.11,"t":"2025-12-23T05:00:00Z","v":49982,"vw":10.110031},{"c":10.1,"h":10.115,"l":10.1,"n":203,"o":10.115,"t":"2025-12-24T05:00:00Z","v":67210,"vw":10.102353},{"c":10.12,"h":10.125,"l":10.1,"n":191,"o":10.1,"t":"2025-12-26T05:00:00Z","v":48476,"vw":10.115709},{"c":10.11,"h":10.1255,"l":10.11,"n":235,"o":10.11,"t":"2025-12-29T05:00:00Z","v":90191,"vw":10.115711},{"c":10.13,"h":10.1375,"l":10.12,"n":252,"o":10.12,"t":"2025-12-30T05:00:00Z","v":424585,"vw":10.128491},{"c":10.13,"h":10.14,"l":10.13,"n":152,"o":10.13,"t":"2025-12-31T05:00:00Z","v":46003,"vw":10.135668},{"c":10.14,"h":10.15,"l":10.135,"n":250,"o":10.14,"t":"2026-01-02T05:00:00Z","v":40552,"vw":10.140486},{"c":10.22,"h":10.22,"l":10.14,"n":359,"o":10.16,"t":"2026-01-05T05:00:00Z","v":55396,"vw":10.174857},{"c":10.17,"h":10.1942,"l":10.17,"n":139,"o":10.185,"t":"2026-01-06T05:00:00Z","v":13062,"vw":10.17235},{"c":10.14,"h":10.1937,"l":10.13,"n":188,"o":10.13,"t":"2026-01-07T05:00:00Z","v":41769,"vw":10.148556},{"c":10.14,"h":10.175,"l":10.14,"n":85,"o":10.175,"t":"2026-01-08T05:00:00Z","v":5060,"vw":10.150248},{"c":10.15,"h":10.19,"l":10.15,"n":145,"o":10.19,"t":"2026-01-09T05:00:00Z","v":152178,"vw":10.150068},{"c":10.15,"h":10.19,"l":10.15,"n":117,"o":10.1852,"t":"2026-01-12T05:00:00Z","v":8715,"vw":10.176218},{"c":10.15,"h":10.1772,"l":10.15,"n":145,"o":10.17,"t":"2026-01-13T05:00:00Z","v":27741,"vw":10.15865},{"c":10.15,"h":10.174,"l":10.15,"n":84,"o":10.15,"t":"2026-01-14T05:00:00Z","v":18540,"vw":10.1603},{"c":10.14,"h":10.1548,"l":10.14,"n":68,"o":10.15,"t":"2026-01-15T05:00:00Z","v":24035,"vw":10.149506},{"c":10.15,"h":10.16,"l":10.15,"n":79,"o":10.15,"t":"2026-01-16T05:00:00Z","v":3244,"vw":10.153531},{"c":10.15,"h":10.176,"l":10.14,"n":245,"o":10.15,"t":"2026-01-20T05:00:00Z","v":82777,"vw":10.1499},{"c":10.15,"h":10.16,"l":10.15,"n":125,"o":10.15,"t":"2026-01-21T05:00:00Z","v":20067,"vw":10.156029},{"c":10.15,"h":10.16,"l":10.15,"n":96,"o":10.15,"t":"2026-01-22T05:00:00Z","v":12682,"vw":10.151318},{"c":10.15,"h":10.155,"l":10.15,"n":28,"o":10.15,"t":"2026-01-23T05:00:00Z","v":1696,"vw":10.151014},{"c":10.15,"h":10.155,"l":10.15,"n":95,"o":10.15,"t":"2026-01-26T05:00:00Z","v":5814,"vw":10.151685},{"c":10.16,"h":10.1799,"l":10.15,"n":139,"o":10.15,"t":"2026-01-27T05:00:00Z","v":1825689,"vw":10.160013},{"c":10.16,"h":10.17,"l":10.16,"n":111,"o":10.16,"t":"2026-01-28T05:00:00Z","v":27102,"vw":10.163927},{"c":10.16,"h":10.18,"l":10.16,"n":64,"o":10.18,"t":"2026-01-29T05:00:00Z","v":7637,"vw":10.163686},{"c":10.16,"h":10.17,"l":10.15,"n":134,"o":10.1602,"t":"2026-01-30T05:00:00Z","v":63195,"vw":10.160639},{"c":10.17,"h":10.18,"l":10.16,"n":372,"o":10.16,"t":"2026-02-02T05:00:00Z","v":595804,"vw":10.160363},{"c":10.15,"h":10.1668,"l":10.15,"n":616,"o":10.16,"t":"2026-02-03T05:00:00Z","v":724275,"vw":10.15939},{"c":10.155,"h":10.1667,"l":10.15,"n":248,"o":10.16,"t":"2026-02-04T05:00:00Z","v":121019,"vw":10.159578},{"c":10.14,"h":10.15,"l":10.14,"n":177,"o":10.15,"t":"2026-02-05T05:00:00Z","v":73521,"vw":10.140202},{"c":10.15,"h":10.16,"l":10.14,"n":434,"o":10.15,"t":"2026-02-06T05:00:00Z","v":2865633,"vw":10.154127},{"c":10.15,"h":10.15,"l":10.15,"n":47,"o":10.15,"t":"2026-02-09T05:00:00Z","v":5518,"vw":10.15},{"c":10.15,"h":10.16,"l":10.14,"n":51,"o":10.14,"t":"2026-02-10T05:00:00Z","v":11877,"vw":10.152809},{"c":10.14,"h":10.155,"l":10.14,"n":149,"o":10.1502,"t":"2026-02-11T05:00:00Z","v":63450,"vw":10.14979},{"c":10.13,"h":10.145,"l":10.13,"n":108,"o":10.14,"t":"2026-02-12T05:00:00Z","v":15735,"vw":10.139552},{"c":10.14,"h":10.1537,"l":10.14,"n":357,"o":10.14,"t":"2026-02-13T05:00:00Z","v":80367,"vw":10.145044},{"c":10.12,"h":10.14,"l":10.09,"n":766,"o":10.14,"t":"2026-02-17T05:00:00Z","v":231091,"vw":10.116587},{"c":10.12,"h":10.1375,"l":10.12,"n":131,"o":10.122,"t":"2026-02-18T05:00:00Z","v":34178,"vw":10.123913},{"c":10.14,"h":10.145,"l":10.125,"n":179,"o":10.125,"t":"2026-02-19T05:00:00Z","v":126299,"vw":10.132583},{"c":10.15,"h":10.155,"l":10.14,"n":88,"o":10.14,"t":"2026-02-20T05:00:00Z","v":23639,"vw":10.148601},{"c":10.15,"h":10.16,"l":10.145,"n":57,"o":10.15,"t":"2026-02-23T05:00:00Z","v":22345,"vw":10.150187},{"c":10.15,"h":10.16,"l":10.15,"n":36,"o":10.16,"t":"2026-02-24T05:00:00Z","v":19364,"vw":10.156642},{"c":10.16,"h":10.165,"l":10.15,"n":136,"o":10.151,"t":"2026-02-25T05:00:00Z","v":128384,"vw":10.159374},{"c":10.16,"h":10.1693,"l":10.16,"n":68,"o":10.16,"t":"2026-02-26T05:00:00Z","v":10441,"vw":10.164285},{"c":10.16,"h":10.1698,"l":10.16,"n":50,"o":10.16,"t":"2026-02-27T05:00:00Z","v":3533,"vw":10.165075},{"c":10.16,"h":10.18,"l":10.16,"n":140,"o":10.16,"t":"2026-03-02T05:00:00Z","v":32282,"vw":10.168802},{"c":10.21,"h":10.21,"l":10.16,"n":135,"o":10.16,"t":"2026-03-03T05:00:00Z","v":19970,"vw":10.187366},{"c":10.19,"h":10.24,"l":10.17,"n":127,"o":10.24,"t":"2026-03-04T05:00:00Z","v":306936,"vw":10.180487},{"c":10.15,"h":10.18,"l":10.14,"n":548,"o":10.18,"t":"2026-03-05T05:00:00Z","v":144294,"vw":10.156896},{"c":10.15,"h":10.16,"l":10.15,"n":82,"o":10.15,"t":"2026-03-06T05:00:00Z","v":15784,"vw":10.156652},{"c":10.12,"h":10.16,"l":10.12,"n":308,"o":10.15,"t":"2026-03-09T04:00:00Z","v":36608,"vw":10.139362},{"c":10.12,"h":10.13,"l":10.12,"n":70,"o":10.125,"t":"2026-03-10T04:00:00Z","v":10468,"vw":10.12045},{"c":10.12,"h":10.13,"l":10.12,"n":52,"o":10.13,"t":"2026-03-11T04:00:00Z","v":5073,"vw":10.124956},{"c":10.12,"h":10.125,"l":10.12,"n":35,"o":10.125,"t":"2026-03-12T04:00:00Z","v":3143,"vw":10.121301},{"c":10.12,"h":10.1256,"l":10.12,"n":35,"o":10.125,"t":"2026-03-13T04:00:00Z","v":5742,"vw":10.120725},{"c":10.11,"h":10.125,"l":10.11,"n":190,"o":10.125,"t":"2026-03-16T04:00:00Z","v":51953,"vw":10.115877},{"c":10.11,"h":10.13,"l":10.11,"n":143,"o":10.13,"t":"2026-03-17T04:00:00Z","v":20444,"vw":10.111188},{"c":10.11,"h":10.12,"l":10.11,"n":73,"o":10.12,"t":"2026-03-18T04:00:00Z","v":22292,"vw":10.110343},{"c":10.13,"h":10.13,"l":10.11,"n":203,"o":10.11,"t":"2026-03-19T04:00:00Z","v":62640,"vw":10.12391},{"c":10.12,"h":10.14,"l":10.12,"n":62,"o":10.13,"t":"2026-03-20T04:00:00Z","v":15495,"vw":10.131391},{"c":10.11,"h":10.12,"l":10.11,"n":42,"o":10.11,"t":"2026-03-23T04:00:00Z","v":6300,"vw":10.117652},{"c":10.11,"h":10.115,"l":10.11,"n":152,"o":10.115,"t":"2026-03-24T04:00:00Z","v":14383,"vw":10.111639},{"c":10.11,"h":10.118,"l":10.11,"n":70,"o":10.11,"t":"2026-03-25T04:00:00Z","v":2745,"vw":10.111837},{"c":10.11,"h":10.1159,"l":10.11,"n":118,"o":10.1103,"t":"2026-03-26T04:00:00Z","v":11067,"vw":10.111015},{"c":10.11,"h":10.118,"l":10.11,"n":127,"o":10.118,"t":"2026-03-27T04:00:00Z","v":40939,"vw":10.110496},{"c":10.11,"h":10.1193,"l":10.11,"n":96,"o":10.11,"t":"2026-03-30T04:00:00Z","v":10239,"vw":10.114353},{"c":10.11,"h":10.12,"l":10.11,"n":125,"o":10.12,"t":"2026-03-31T04:00:00Z","v":28540,"vw":10.110493},{"c":10.12,"h":10.13,"l":10.12,"n":199,"o":10.12,"t":"2026-04-01T04:00:00Z","v":37063,"vw":10.123409},{"c":10.12,"h":10.13,"l":10.12,"n":99,"o":10.13,"t":"2026-04-02T04:00:00Z","v":6354,"vw":10.124056},{"c":10.13,"h":10.1369,"l":10.13,"n":60,"o":10.13,"t":"2026-04-06T04:00:00Z","v":14007,"vw":10.134095},{"c":10.135,"h":10.15,"l":10.135,"n":243,"o":10.145,"t":"2026-04-07T04:00:00Z","v":27996,"vw":10.140214},{"c":10.15,"h":10.15,"l":10.14,"n":175,"o":10.14,"t":"2026-04-08T04:00:00Z","v":44494,"vw":10.147056},{"c":10.15,"h":10.16,"l":10.15,"n":239,"o":10.15,"t":"2026-04-09T04:00:00Z","v":75607,"vw":10.151961},{"c":10.15,"h":10.16,"l":10.15,"n":208,"o":10.155,"t":"2026-04-10T04:00:00Z","v":19743,"vw":10.154916},{"c":10.15,"h":10.16,"l":10.15,"n":204,"o":10.16,"t":"2026-04-13T04:00:00Z","v":54262,"vw":10.154422},{"c":10.15,"h":10.16,"l":10.15,"n":207,"o":10.16,"t":"2026-04-14T04:00:00Z","v":56291,"vw":10.15504},{"c":10.15,"h":10.17,"l":10.15,"n":229,"o":10.16,"t":"2026-04-15T04:00:00Z","v":79254,"vw":10.157836},{"c":10.16,"h":10.17,"l":10.16,"n":70,"o":10.165,"t":"2026-04-16T04:00:00Z","v":31440,"vw":10.164907},{"c":10.16,"h":10.17,"l":10.16,"n":166,"o":10.17,"t":"2026-04-17T04:00:00Z","v":24733,"vw":10.165243},{"c":10.165,"h":10.17,"l":10.16,"n":53,"o":10.1693,"t":"2026-04-20T04:00:00Z","v":8976,"vw":10.166814},{"c":10.16,"h":10.17,"l":10.16,"n":118,"o":10.17,"t":"2026-04-21T04:00:00Z","v":15715,"vw":10.163692},{"c":10.16,"h":10.17,"l":10.16,"n":138,"o":10.165,"t":"2026-04-22T04:00:00Z","v":18434,"vw":10.164035},{"c":10.16,"h":10.18,"l":10.16,"n":169,"o":10.16,"t":"2026-04-23T04:00:00Z","v":54642,"vw":10.170715},{"c":10.17,"h":10.18,"l":10.17,"n":117,"o":10.175,"t":"2026-04-24T04:00:00Z","v":10533,"vw":10.175926},{"c":10.165,"h":10.18,"l":10.16,"n":173,"o":10.17,"t":"2026-04-27T04:00:00Z","v":43252,"vw":10.169814},{"c":10.17,"h":10.18,"l":10.165,"n":147,"o":10.17,"t":"2026-04-28T04:00:00Z","v":32705,"vw":10.171791},{"c":10.17,"h":10.18,"l":10.17,"n":181,"o":10.17,"t":"2026-04-29T04:00:00Z","v":32776,"vw":10.17582},{"c":10.17,"h":10.18,"l":10.17,"n":92,"o":10.175,"t":"2026-04-30T04:00:00Z","v":35957,"vw":10.175738},{"c":10.17,"h":10.19,"l":10.17,"n":373,"o":10.175,"t":"2026-05-01T04:00:00Z","v":76018,"vw":10.179916},{"c":10.17,"h":10.18,"l":10.17,"n":276,"o":10.1707,"t":"2026-05-04T04:00:00Z","v":25394,"vw":10.177923},{"c":10.17,"h":10.18,"l":10.17,"n":336,"o":10.18,"t":"2026-05-05T04:00:00Z","v":47414,"vw":10.177217},{"c":10.17,"h":10.18,"l":10.17,"n":121,"o":10.17,"t":"2026-05-06T04:00:00Z","v":7370,"vw":10.177055},{"c":10.17,"h":10.18,"l":10.17,"n":62,"o":10.18,"t":"2026-05-07T04:00:00Z","v":3169,"vw":10.176772},{"c":10.17,"h":10.19,"l":10.17,"n":265,"o":10.185,"t":"2026-05-08T04:00:00Z","v":92429,"vw":10.179687},{"c":10.18,"h":10.19,"l":10.18,"n":367,"o":10.19,"t":"2026-05-11T04:00:00Z","v":44926,"vw":10.186772},{"c":10.195,"h":10.23,"l":10.18,"n":172,"o":10.23,"t":"2026-05-12T04:00:00Z","v":22301,"vw":10.193913},{"c":10.2,"h":10.21,"l":10.2,"n":86,"o":10.2,"t":"2026-05-13T04:00:00Z","v":16660,"vw":10.201664},{"c":10.21,"h":10.22,"l":10.21,"n":147,"o":10.22,"t":"2026-05-14T04:00:00Z","v":17765,"vw":10.217618},{"c":10.21,"h":10.23,"l":10.21,"n":364,"o":10.23,"t":"2026-05-15T04:00:00Z","v":86355,"vw":10.221296},{"c":10.21,"h":10.23,"l":10.21,"n":116,"o":10.2296,"t":"2026-05-18T04:00:00Z","v":57811,"vw":10.219751},{"c":10.22,"h":10.23,"l":10.2,"n":216,"o":10.2,"t":"2026-05-19T04:00:00Z","v":36624,"vw":10.222524},{"c":10.22,"h":10.23,"l":10.22,"n":116,"o":10.2299,"t":"2026-05-20T04:00:00Z","v":19752,"vw":10.225221},{"c":10.23,"h":10.24,"l":10.225,"n":167,"o":10.2399,"t":"2026-05-21T04:00:00Z","v":39632,"vw":10.230885},{"c":10.24,"h":10.25,"l":10.23,"n":418,"o":10.2399,"t":"2026-05-22T04:00:00Z","v":44411,"vw":10.240368},{"c":10.24,"h":10.26,"l":10.24,"n":223,"o":10.24,"t":"2026-05-26T04:00:00Z","v":29488,"vw":10.246871},{"c":10.2,"h":10.26,"l":10.2,"n":675,"o":10.26,"t":"2026-05-27T04:00:00Z","v":524094,"vw":10.216374},{"c":10.21,"h":10.221,"l":10.21,"n":78,"o":10.2201,"t":"2026-05-28T04:00:00Z","v":23185,"vw":10.214904},{"c":10.22,"h":10.235,"l":10.22,"n":52,"o":10.23,"t":"2026-05-29T04:00:00Z","v":16569,"vw":10.229625},{"c":10.22,"h":10.26,"l":10.22,"n":63,"o":10.25,"t":"2026-06-01T04:00:00Z","v":15693,"vw":10.228118},{"c":10.22,"h":10.24,"l":10.22,"n":71,"o":10.24,"t":"2026-06-02T04:00:00Z","v":14138,"vw":10.229854},{"c":10.21,"h":10.24,"l":10.21,"n":84,"o":10.24,"t":"2026-06-03T04:00:00Z","v":22316,"vw":10.223654},{"c":10.23,"h":10.2301,"l":10.22,"n":80,"o":10.23,"t":"2026-06-04T04:00:00Z","v":12780,"vw":10.22957},{"c":10.23,"h":10.23,"l":10.22,"n":73,"o":10.23,"t":"2026-06-05T04:00:00Z","v":10365,"vw":10.223074},{"c":10.23,"h":10.235,"l":10.22,"n":94,"o":10.23,"t":"2026-06-08T04:00:00Z","v":23842,"vw":10.228544},{"c":10.23,"h":10.25,"l":10.23,"n":137,"o":10.2401,"t":"2026-06-09T04:00:00Z","v":41390,"vw":10.240837},{"c":10.23,"h":10.24,"l":10.23,"n":103,"o":10.24,"t":"2026-06-10T04:00:00Z","v":15770,"vw":10.231103},{"c":10.23,"h":10.2301,"l":10.22,"n":102,"o":10.23,"t":"2026-06-11T04:00:00Z","v":18626,"vw":10.226032},{"c":10.21,"h":10.23,"l":10.21,"n":101,"o":10.23,"t":"2026-06-12T04:00:00Z","v":21065,"vw":10.221003},{"c":10.22,"h":10.23,"l":10.22,"n":36,"o":10.22,"t":"2026-06-15T04:00:00Z","v":4979,"vw":10.225007},{"c":10.22,"h":10.23,"l":10.21,"n":125,"o":10.23,"t":"2026-06-16T04:00:00Z","v":28735,"vw":10.219973},{"c":10.21,"h":10.23,"l":10.21,"n":70,"o":10.23,"t":"2026-06-17T04:00:00Z","v":24260,"vw":10.214247},{"c":10.23,"h":10.23,"l":10.22,"n":178,"o":10.23,"t":"2026-06-18T04:00:00Z","v":43289,"vw":10.226111},{"c":10.21,"h":10.23,"l":10.21,"n":162,"o":10.225,"t":"2026-06-22T04:00:00Z","v":31680,"vw":10.222115},{"c":10.22,"h":10.23,"l":10.22,"n":102,"o":10.23,"t":"2026-06-23T04:00:00Z","v":37698,"vw":10.221289},{"c":10.22,"h":10.23,"l":10.22,"n":97,"o":10.22,"t":"2026-06-24T04:00:00Z","v":19225,"vw":10.223527},{"c":10.22,"h":10.235,"l":10.21,"n":131,"o":10.23,"t":"2026-06-25T04:00:00Z","v":32579,"vw":10.224637},{"c":10.21,"h":10.2299,"l":10.21,"n":128,"o":10.22,"t":"2026-06-26T04:00:00Z","v":22183,"vw":10.220692},{"c":10.21,"h":10.2279,"l":10.21,"n":83,"o":10.22,"t":"2026-06-29T04:00:00Z","v":18138,"vw":10.220683},{"c":10.21,"h":10.2201,"l":10.21,"n":120,"o":10.22,"t":"2026-06-30T04:00:00Z","v":120016,"vw":10.217788},{"c":10.22,"h":10.2201,"l":10.2105,"n":128,"o":10.215,"t":"2026-07-01T04:00:00Z","v":75646,"vw":10.21943},{"c":10.22,"h":10.2273,"l":10.22,"n":73,"o":10.225,"t":"2026-07-02T04:00:00Z","v":29643,"vw":10.222826},{"c":10.22,"h":10.23,"l":10.22,"n":65,"o":10.23,"t":"2026-07-06T04:00:00Z","v":15589,"vw":10.223804},{"c":10.22,"h":10.23,"l":10.22,"n":47,"o":10.2268,"t":"2026-07-07T04:00:00Z","v":10070,"vw":10.224614},{"c":10.23,"h":10.23,"l":10.22,"n":96,"o":10.23,"t":"2026-07-08T04:00:00Z","v":14916,"vw":10.229551},{"c":10.23,"h":10.24,"l":10.22,"n":139,"o":10.23,"t":"2026-07-09T04:00:00Z","v":33427,"vw":10.224309},{"c":10.24,"h":10.24,"l":10.22,"n":167,"o":10.2267,"t":"2026-07-10T04:00:00Z","v":32491,"vw":10.228472},{"c":10.23,"h":10.24,"l":10.23,"n":81,"o":10.23,"t":"2026-07-13T04:00:00Z","v":13634,"vw":10.232921},{"c":10.23,"h":10.24,"l":10.225,"n":190,"o":10.24,"t":"2026-07-14T04:00:00Z","v":51964,"vw":10.229965},{"c":10.22,"h":10.24,"l":10.21,"n":416,"o":10.23,"t":"2026-07-15T04:00:00Z","v":572995,"vw":10.229304},{"c":10.23,"h":10.23,"l":10.22,"n":96,"o":10.225,"t":"2026-07-16T04:00:00Z","v":20742,"vw":10.22853},{"c":10.21,"h":10.23,"l":10.16,"n":874,"o":10.23,"t":"2026-07-17T04:00:00Z","v":765653,"vw":10.203475},{"c":10.22,"h":10.23,"l":10.21,"n":215,"o":10.2116,"t":"2026-07-20T04:00:00Z","v":117178,"vw":10.219297},{"c":10.22,"h":10.23,"l":10.22,"n":110,"o":10.22,"t":"2026-07-21T04:00:00Z","v":21768,"vw":10.225259},{"c":10.225,"h":10.23,"l":10.22,"n":197,"o":10.225,"t":"2026-07-22T04:00:00Z","v":25992,"vw":10.224514},{"c":10.22,"h":10.23,"l":10.22,"n":37,"o":10.229,"t":"2026-07-23T04:00:00Z","v":2003,"vw":10.22525},{"c":10.23,"h":10.23,"l":10.22,"n":148,"o":10.225,"t":"2026-07-24T04:00:00Z","v":13592,"vw":10.224102},{"c":10.23,"h":10.23,"l":10.22,"n":39,"o":10.2201,"t":"2026-07-27T04:00:00Z","v":5630,"vw":10.226459},{"c":10.23,"h":10.23,"l":10.22,"n":122,"o":10.225,"t":"2026-07-28T04:00:00Z","v":47747,"vw":10.22101},{"c":10.23,"h":10.23,"l":10.22,"n":168,"o":10.22,"t":"2026-07-29T04:00:00Z","v":45830,"vw":10.229405},{"c":10.23,"h":10.24,"l":10.22,"n":345,"o":10.23,"t":"2026-07-30T04:00:00Z","v":54158,"vw":10.229693},{"c":10.23,"h":10.235,"l":10.22,"n":255,"o":10.23,"t":"2026-07-31T04:00:00Z","v":72793,"vw":10.230272},{"c":10.23,"h":10.2399,"l":10.23,"n":224,"o":10.23,"t":"2026-08-03T04:00:00Z","v":18759,"vw":10.234998},{"c":10.23,"h":10.24,"l":10.23,"n":231,"o":10.235,"t":"2026-08-04T04:00:00Z","v":19907,"vw":10.235584},{"c":10.23,"h":10.235,"l":10.23,"n":222,"o":10.235,"t":"2026-08-05T04:00:00Z","v":38300,"vw":10.230529},{"c":10.24,"h":10.25,"l":10.23,"n":100,"o":10.235,"t":"2026-08-06T04:00:00Z","v":9102,"vw":10.238696},{"c":10.23,"h":10.24,"l":10.23,"n":280,"o":10.24,"t":"2026-08-07T04:00:00Z","v":177370,"vw":10.237889},{"c":10.29,"h":10.295,"l":10.25,"n":657,"o":10.25,"t":"2026-08-10T04:00:00Z","v":818387,"vw":10.285194},{"c":10.28,"h":10.295,"l":10.28,"n":85,"o":10.28,"t":"2026-08-11T04:00:00Z","v":90890,"vw":10.289877},{"c":10.2913,"h":10.318,"l":10.2913,"n":87,"o":10.3,"t":"2026-08-12T04:00:00Z","v":21105,"vw":10.306612},{"c":10.2801,"h":10.295,"l":10.2801,"n":379,"o":10.29,"t":"2026-08-13T04:00:00Z","v":40405,"vw":10.290222},{"c":10.298,"h":10.298,"l":10.295,"n":65,"o":10.295,"t":"2026-08-14T04:00:00Z","v":3962,"vw":10.296251},{"c":10.295,"h":10.295,"l":10.29,"n":55,"o":10.2901,"t":"2026-08-17T04:00:00Z","v":26820,"vw":10.29008},{"c":10.29,"h":10.3,"l":10.29,"n":56,"o":10.29,"t":"2026-08-18T04:00:00Z","v":17433,"vw":10.298827},{"c":10.3,"h":10.3,"l":10.291,"n":24,"o":10.3,"t":"2026-08-19T04:00:00Z","v":2141,"vw":10.294508},{"c":10.3011,"h":10.315,"l":10.3,"n":39,"o":10.31,"t":"2026-08-20T04:00:00Z","v":3313,"vw":10.305463},{"c":10.295,"h":10.305,"l":10.295,"n":72,"o":10.3001,"t":"2026-08-21T04:00:00Z","v":21795,"vw":10.300236},{"c":10.29,"h":10.3,"l":10.29,"n":327,"o":10.3,"t":"2026-08-24T04:00:00Z","v":37440,"vw":10.295065},{"c":10.31,"h":10.31,"l":10.3,"n":159,"o":10.305,"t":"2026-08-25T04:00:00Z","v":57114,"vw":10.305095},{"c":10.33,"h":10.33,"l":10.3,"n":1287,"o":10.3,"t":"2026-08-26T04:00:00Z","v":386389,"vw":10.314902},{"c":10.34,"h":10.35,"l":10.33,"n":89,"o":10.35,"t":"2026-08-27T04:00:00Z","v":6549,"vw":10.339611},{"c":10.35,"h":10.35,"l":10.34,"n":64,"o":10.3409,"t":"2026-08-28T04:00:00Z","v":6777,"vw":10.341376},{"c":10.335,"h":10.35,"l":10.325,"n":1065,"o":10.34,"t":"2026-08-31T04:00:00Z","v":824040,"vw":10.330442},{"c":10.34,"h":10.35,"l":10.34,"n":84,"o":10.35,"t":"2026-09-01T04:00:00Z","v":2872,"vw":10.344646},{"c":10.345,"h":10.35,"l":10.34,"n":78,"o":10.345,"t":"2026-09-02T04:00:00Z","v":1559,"vw":10.344325},{"c":10.37,"h":10.37,"l":10.34,"n":82,"o":10.34,"t":"2026-09-03T04:00:00Z","v":19888,"vw":10.349602},{"c":10.35,"h":10.361,"l":10.35,"n":27,"o":10.3524,"t":"2026-09-04T04:00:00Z","v":2624,"vw":10.354414},{"c":10.36,"h":10.37,"l":10.34,"n":166,"o":10.34,"t":"2026-09-08T04:00:00Z","v":556330,"vw":10.360939},{"c":10.37,"h":10.37,"l":10.355,"n":56,"o":10.355,"t":"2026-09-09T04:00:00Z","v":12746,"vw":10.360701},{"c":10.36,"h":10.37,"l":10.36,"n":80,"o":10.36,"t":"2026-09-10T04:00:00Z","v":5262,"vw":10.361071},{"c":10.3505,"h":10.36,"l":10.35,"n":26,"o":10.35,"t":"2026-09-11T04:00:00Z","v":2018,"vw":10.351313},{"c":10.35,"h":10.37,"l":10.345,"n":359,"o":10.36,"t":"2026-09-14T04:00:00Z","v":87098,"vw":10.35105},{"c":10.3425,"h":10.345,"l":10.34,"n":52,"o":10.345,"t":"2026-09-15T04:00:00Z","v":251286,"vw":10.340011},{"c":10.345,"h":10.345,"l":10.345,"n":33,"o":10.345,"t":"2026-09-16T04:00:00Z","v":985,"vw":10.345},{"c":10.355,"h":10.36,"l":10.35,"n":144,"o":10.355,"t":"2026-09-17T04:00:00Z","v":14063,"vw":10.35837},{"c":10.34,"h":10.36,"l":10.34,"n":135,"o":10.355,"t":"2026-09-18T04:00:00Z","v":26167,"vw":10.350351},{"c":10.35,"h":10.35,"l":10.345,"n":33,"o":10.345,"t":"2026-09-21T04:00:00Z","v":1111,"vw":10.345574},{"c":10.35,"h":10.35,"l":10.34,"n":77,"o":10.34,"t":"2026-09-22T04:00:00Z","v":3783,"vw":10.3491},{"c":10.36,"h":10.36,"l":10.34,"n":299,"o":10.345,"t":"2026-09-23T04:00:00Z","v":33534,"vw":10.348594},{"c":10.36,"h":10.36,"l":10.35,"n":330,"o":10.355,"t":"2026-09-24T04:00:00Z","v":41012,"vw":10.350552},{"c":10.355,"h":10.355,"l":10.355,"n":55,"o":10.355,"t":"2026-09-25T04:00:00Z","v":1149,"vw":10.355},{"c":10.35,"h":10.355,"l":10.35,"n":79,"o":10.35,"t":"2026-09-28T04:00:00Z","v":933,"vw":10.351594},{"c":10.36,"h":10.36,"l":10.35,"n":35,"o":10.35,"t":"2026-09-29T04:00:00Z","v":10741,"vw":10.35024},{"c":10.35,"h":10.35,"l":10.35,"n":56,"o":10.35,"t":"2026-09-30T04:00:00Z","v":5735,"vw":10.35},{"c":10.35,"h":10.355,"l":10.35,"n":48,"o":10.355,"t":"2026-10-01T04:00:00Z","v":4638,"vw":10.353178},{"c":10.35,"h":10.35,"l":10.35,"n":0,"o":10.35,"t":"2026-10-02T04:00:00Z","v":0,"vw":0},{"c":10.355,"h":10.355,"l":10.355,"n":36,"o":10.355,"t":"2026-10-05T04:00:00Z","v":520,"vw":10.355},{"c":10.351,"h":10.358,"l":10.35,"n":41,"o":10.35,"t":"2026-10-06T04:00:00Z","v":1590,"vw":10.353497},{"c":10.35,"h":10.36,"l":10.35,"n":34,"o":10.36,"t":"2026-10-07T04:00:00Z","v":2874,"vw":10.357564},{"c":10.35,"h":10.355,"l":10.35,"n":100,"o":10.3505,"t":"2026-10-08T04:00:00Z","v":52954,"vw":10.350229},{"c":10.36,"h":10.36,"l":10.35,"n":52,"o":10.355,"t":"2026-10-09T04:00:00Z","v":9079,"vw":10.357265},{"c":10.37,"h":10.38,"l":10.36,"n":259,"o":10.37,"t":"2026-10-12T04:00:00Z","v":539397,"vw":10.369951},{"c":10.37,"h":10.375,"l":10.37,"n":49,"o":10.375,"t":"2026-10-13T04:00:00Z","v":25428,"vw":10.370436},{"c":10.37,"h":10.38,"l":10.37,"n":411,"o":10.38,"t":"2026-10-14T04:00:00Z","v":137753,"vw":10.37095},{"c":10.37,"h":10.38,"l":10.365,"n":227,"o":10.37,"t":"2026-10-15T04:00:00Z","v":378267,"vw":10.370071},{"c":10.38,"h":10.39,"l":10.37,"n":943,"o":10.37,"t":"2026-10-16T04:00:00Z","v":357077,"vw":10.379155},{"c":10.39,"h":10.395,"l":10.38,"n":132,"o":10.38,"t":"2026-10-19T04:00:00Z","v":140559,"vw":10.38997},{"c":10.39,"h":10.395,"l":10.39,"n":83,"o":10.39,"t":"2026-10-20T04:00:00Z","v":51980,"vw":10.390048},{"c":10.39,"h":10.4,"l":10.3895,"n":175,"o":10.3895,"t":"2026-10-21T04:00:00Z","v":37805,"vw":10.398006},{"c":10.395,"h":10.4,"l":10.395,"n":65,"o":10.395,"t":"2026-10-22T04:00:00Z","v":6825,"vw":10.39739}],"volatilityBars":[{"c":10.225,"h":10.225,"l":10.225,"n":1,"o":10.225,"t":"2026-07-28T15:00:00Z","v":2000,"vw":10.225},{"c":10.23,"h":10.23,"l":10.22,"n":66,"o":10.225,"t":"2026-07-28T15:45:00Z","v":28119,"vw":10.220745},{"c":10.23,"h":10.23,"l":10.22,"n":9,"o":10.22,"t":"2026-07-28T16:00:00Z","v":13939,"vw":10.220072},{"c":10.22,"h":10.221,"l":10.22,"n":3,"o":10.221,"t":"2026-07-28T16:15:00Z","v":276,"vw":10.220502},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T16:45:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T17:15:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T17:30:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T18:00:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T18:30:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T18:45:00Z","v":100,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T19:15:00Z","v":100,"vw":10.22},{"c":10.23,"h":10.23,"l":10.22,"n":4,"o":10.22,"t":"2026-07-28T19:30:00Z","v":400,"vw":10.226667},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-28T19:45:00Z","v":100,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-28T20:00:00Z","v":1300,"vw":10.23},{"c":10.225,"h":10.2299,"l":10.22,"n":12,"o":10.22,"t":"2026-07-29T13:30:00Z","v":3744,"vw":10.225741},{"c":10.23,"h":10.23,"l":10.229,"n":51,"o":10.23,"t":"2026-07-29T13:45:00Z","v":10996,"vw":10.229967},{"c":10.2299,"h":10.23,"l":10.224,"n":22,"o":10.225,"t":"2026-07-29T14:00:00Z","v":2901,"vw":10.228331},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-07-29T14:15:00Z","v":300,"vw":10.23},{"c":10.225,"h":10.225,"l":10.225,"n":1,"o":10.225,"t":"2026-07-29T14:45:00Z","v":100,"vw":10.225},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-07-29T15:00:00Z","v":485,"vw":10.22},{"c":10.23,"h":10.23,"l":10.225,"n":37,"o":10.225,"t":"2026-07-29T15:15:00Z","v":18688,"vw":10.229973},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T16:00:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T16:15:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T16:45:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T17:15:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-07-29T19:00:00Z","v":109,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":11,"o":10.23,"t":"2026-07-29T19:15:00Z","v":6400,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T19:30:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-07-29T19:45:00Z","v":1102,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-29T20:00:00Z","v":324,"vw":10.23},{"c":10.23,"h":10.23,"l":10.22,"n":86,"o":10.23,"t":"2026-07-30T13:30:00Z","v":9514,"vw":10.229094},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-07-30T13:45:00Z","v":400,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-07-30T14:00:00Z","v":101,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-07-30T14:15:00Z","v":800,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":12,"o":10.23,"t":"2026-07-30T14:45:00Z","v":220,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":11,"o":10.23,"t":"2026-07-30T15:00:00Z","v":1700,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-30T15:30:00Z","v":200,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":31,"o":10.23,"t":"2026-07-30T15:45:00Z","v":3430,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-07-30T16:15:00Z","v":428,"vw":10.23},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-07-30T16:30:00Z","v":400,"vw":10.235},{"c":10.225,"h":10.23,"l":10.225,"n":40,"o":10.23,"t":"2026-07-30T18:00:00Z","v":13535,"vw":10.229847},{"c":10.23,"h":10.23,"l":10.225,"n":58,"o":10.2299,"t":"2026-07-30T18:15:00Z","v":9725,"vw":10.229013},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-30T19:15:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-30T19:30:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.24,"l":10.225,"n":35,"o":10.24,"t":"2026-07-30T19:45:00Z","v":12456,"vw":10.230162},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-30T20:00:00Z","v":259,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-31T08:15:00Z","v":879,"vw":10.23},{"c":10.22,"h":10.23,"l":10.22,"n":22,"o":10.23,"t":"2026-07-31T14:15:00Z","v":10277,"vw":10.229611},{"c":10.225,"h":10.225,"l":10.225,"n":1,"o":10.225,"t":"2026-07-31T14:30:00Z","v":100,"vw":10.225},{"c":10.2301,"h":10.235,"l":10.23,"n":66,"o":10.23,"t":"2026-07-31T16:15:00Z","v":36835,"vw":10.230597},{"c":10.23,"h":10.23,"l":10.23,"n":25,"o":10.23,"t":"2026-07-31T16:30:00Z","v":1207,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-31T16:45:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-31T17:15:00Z","v":100,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-07-31T17:45:00Z","v":119,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-07-31T18:00:00Z","v":707,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":10,"o":10.23,"t":"2026-07-31T18:30:00Z","v":20119,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-07-31T18:45:00Z","v":267,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-07-31T19:00:00Z","v":107,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-31T19:15:00Z","v":100,"vw":10.23},{"c":10.235,"h":10.235,"l":10.23,"n":13,"o":10.23,"t":"2026-07-31T19:45:00Z","v":425,"vw":10.23375},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-07-31T20:00:00Z","v":108,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-03T13:30:00Z","v":306,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-03T14:15:00Z","v":300,"vw":10.23},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-03T14:45:00Z","v":500,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-08-03T17:00:00Z","v":544,"vw":10.23},{"c":10.2364,"h":10.2389,"l":10.23,"n":15,"o":10.2364,"t":"2026-08-03T18:00:00Z","v":3355,"vw":10.234324},{"c":10.235,"h":10.2399,"l":10.23,"n":5,"o":10.235,"t":"2026-08-03T18:15:00Z","v":1818,"vw":10.235418},{"c":10.235,"h":10.2364,"l":10.2343,"n":13,"o":10.2364,"t":"2026-08-03T18:30:00Z","v":2508,"vw":10.235128},{"c":10.2389,"h":10.2389,"l":10.235,"n":32,"o":10.235,"t":"2026-08-03T18:45:00Z","v":5810,"vw":10.235558},{"c":10.235,"h":10.2389,"l":10.235,"n":11,"o":10.235,"t":"2026-08-03T19:00:00Z","v":1408,"vw":10.236371},{"c":10.2365,"h":10.2365,"l":10.2364,"n":2,"o":10.2364,"t":"2026-08-03T19:15:00Z","v":400,"vw":10.23645},{"c":10.2371,"h":10.2371,"l":10.2371,"n":2,"o":10.2371,"t":"2026-08-03T19:30:00Z","v":202,"vw":10.2371},{"c":10.2389,"h":10.2389,"l":10.235,"n":5,"o":10.2389,"t":"2026-08-03T19:45:00Z","v":608,"vw":10.2376},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-03T20:00:00Z","v":194,"vw":10.23},{"c":10.235,"h":10.2389,"l":10.235,"n":3,"o":10.235,"t":"2026-08-04T14:30:00Z","v":600,"vw":10.2363},{"c":10.235,"h":10.2399,"l":10.23,"n":16,"o":10.23,"t":"2026-08-04T14:45:00Z","v":3566,"vw":10.233205},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-08-04T15:00:00Z","v":1200,"vw":10.24},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-08-04T15:15:00Z","v":400,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-04T15:30:00Z","v":200,"vw":10.235},{"c":10.235,"h":10.2399,"l":10.235,"n":10,"o":10.2399,"t":"2026-08-04T15:45:00Z","v":1208,"vw":10.236633},{"c":10.235,"h":10.2399,"l":10.235,"n":3,"o":10.2399,"t":"2026-08-04T16:00:00Z","v":600,"vw":10.238267},{"c":10.235,"h":10.2399,"l":10.235,"n":10,"o":10.2399,"t":"2026-08-04T16:15:00Z","v":1206,"vw":10.235817},{"c":10.235,"h":10.2399,"l":10.235,"n":3,"o":10.2399,"t":"2026-08-04T16:30:00Z","v":720,"vw":10.2364},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-04T16:45:00Z","v":500,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":4,"o":10.235,"t":"2026-08-04T17:15:00Z","v":1000,"vw":10.235},{"c":10.235,"h":10.2399,"l":10.235,"n":2,"o":10.2399,"t":"2026-08-04T17:30:00Z","v":1000,"vw":10.23745},{"c":10.235,"h":10.235,"l":10.235,"n":4,"o":10.235,"t":"2026-08-04T17:45:00Z","v":1010,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-08-04T18:30:00Z","v":1010,"vw":10.235},{"c":10.235,"h":10.2399,"l":10.235,"n":13,"o":10.235,"t":"2026-08-04T19:15:00Z","v":1905,"vw":10.236289},{"c":10.235,"h":10.2399,"l":10.235,"n":21,"o":10.235,"t":"2026-08-04T19:30:00Z","v":1874,"vw":10.235544},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-04T20:00:00Z","v":255,"vw":10.23},{"c":10.23,"h":10.235,"l":10.23,"n":71,"o":10.235,"t":"2026-08-05T13:30:00Z","v":27106,"vw":10.230149},{"c":10.235,"h":10.235,"l":10.23,"n":93,"o":10.23,"t":"2026-08-05T13:45:00Z","v":8750,"vw":10.231023},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-05T14:00:00Z","v":149,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-05T14:15:00Z","v":400,"vw":10.235},{"c":10.2301,"h":10.2301,"l":10.2301,"n":1,"o":10.2301,"t":"2026-08-05T16:45:00Z","v":200,"vw":10.2301},{"c":10.235,"h":10.235,"l":10.235,"n":2,"o":10.235,"t":"2026-08-05T19:15:00Z","v":619,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-08-05T19:30:00Z","v":370,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-05T20:00:00Z","v":115,"vw":10.23},{"c":10.23,"h":10.235,"l":10.23,"n":3,"o":10.235,"t":"2026-08-06T17:00:00Z","v":1421,"vw":10.230704},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-06T17:15:00Z","v":165,"vw":10.24},{"c":10.25,"h":10.25,"l":10.235,"n":78,"o":10.235,"t":"2026-08-06T19:15:00Z","v":7102,"vw":10.24059},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-06T20:00:00Z","v":142,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":23,"o":10.24,"t":"2026-08-07T14:00:00Z","v":11400,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-07T14:15:00Z","v":104,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-07T14:30:00Z","v":129,"vw":10.24},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-07T15:00:00Z","v":132,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-07T15:15:00Z","v":101,"vw":10.235},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-08-07T15:30:00Z","v":2238,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-08-07T16:45:00Z","v":441,"vw":10.23},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-08-07T17:15:00Z","v":110,"vw":10.235},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-07T18:00:00Z","v":516,"vw":10.23},{"c":10.235,"h":10.235,"l":10.235,"n":2,"o":10.235,"t":"2026-08-07T19:15:00Z","v":3073,"vw":10.235},{"c":10.24,"h":10.24,"l":10.23,"n":29,"o":10.23,"t":"2026-08-07T20:00:00Z","v":19691,"vw":10.235099},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-08-07T20:15:00Z","v":5331,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":73,"o":10.24,"t":"2026-08-07T20:30:00Z","v":40279,"vw":10.24},{"c":10.25,"h":10.25,"l":10.25,"n":53,"o":10.25,"t":"2026-08-07T20:45:00Z","v":20827,"vw":10.25},{"c":10.26,"h":10.26,"l":10.25,"n":50,"o":10.25,"t":"2026-08-07T21:15:00Z","v":60530,"vw":10.256672},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-08-07T23:00:00Z","v":11848,"vw":10.25},{"c":10.25,"h":10.25,"l":10.24,"n":4,"o":10.24,"t":"2026-08-10T08:00:00Z","v":1641,"vw":10.240625},{"c":10.28,"h":10.28,"l":10.25,"n":134,"o":10.25,"t":"2026-08-10T13:30:00Z","v":99182,"vw":10.268299},{"c":10.2805,"h":10.2805,"l":10.28,"n":21,"o":10.28,"t":"2026-08-10T13:45:00Z","v":63719,"vw":10.280004},{"c":10.29,"h":10.29,"l":10.29,"n":52,"o":10.29,"t":"2026-08-10T14:00:00Z","v":44776,"vw":10.29},{"c":10.28,"h":10.29,"l":10.28,"n":42,"o":10.29,"t":"2026-08-10T14:15:00Z","v":12151,"vw":10.286247},{"c":10.2805,"h":10.2805,"l":10.28,"n":3,"o":10.28,"t":"2026-08-10T14:30:00Z","v":900,"vw":10.280278},{"c":10.28,"h":10.285,"l":10.28,"n":4,"o":10.28,"t":"2026-08-10T14:45:00Z","v":102136,"vw":10.280098},{"c":10.295,"h":10.295,"l":10.285,"n":110,"o":10.29,"t":"2026-08-10T15:00:00Z","v":439918,"vw":10.290008},{"c":10.28,"h":10.29,"l":10.28,"n":15,"o":10.29,"t":"2026-08-10T15:15:00Z","v":5104,"vw":10.289109},{"c":10.2805,"h":10.2805,"l":10.2805,"n":1,"o":10.2805,"t":"2026-08-10T15:30:00Z","v":200,"vw":10.2805},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-08-10T15:45:00Z","v":276,"vw":10.28},{"c":10.28,"h":10.285,"l":10.28,"n":6,"o":10.285,"t":"2026-08-10T16:15:00Z","v":529,"vw":10.283945},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-08-10T16:30:00Z","v":200,"vw":10.285},{"c":10.285,"h":10.285,"l":10.285,"n":1,"o":10.285,"t":"2026-08-10T17:15:00Z","v":368,"vw":10.285},{"c":10.28,"h":10.285,"l":10.28,"n":24,"o":10.285,"t":"2026-08-10T17:45:00Z","v":4193,"vw":10.282459},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-08-10T18:00:00Z","v":2000,"vw":10.28},{"c":10.29,"h":10.29,"l":10.285,"n":78,"o":10.285,"t":"2026-08-10T18:30:00Z","v":37848,"vw":10.289899},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-08-10T18:45:00Z","v":458,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-08-10T19:00:00Z","v":501,"vw":10.29},{"c":10.2901,"h":10.2901,"l":10.2901,"n":2,"o":10.2901,"t":"2026-08-10T19:30:00Z","v":104,"vw":10.2901},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-08-10T20:00:00Z","v":220,"vw":10.29},{"c":10.28,"h":10.28,"l":10.28,"n":7,"o":10.28,"t":"2026-08-11T13:30:00Z","v":384,"vw":10.28},{"c":10.295,"h":10.295,"l":10.2905,"n":3,"o":10.2905,"t":"2026-08-11T14:30:00Z","v":702,"vw":10.294352},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-08-11T14:45:00Z","v":612,"vw":10.295},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-11T16:15:00Z","v":324,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-11T18:15:00Z","v":10526,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":36,"o":10.29,"t":"2026-08-11T18:30:00Z","v":75841,"vw":10.29},{"c":10.29,"h":10.29,"l":10.28,"n":5,"o":10.29,"t":"2026-08-11T18:45:00Z","v":1117,"vw":10.284342},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-08-11T19:30:00Z","v":600,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-08-11T20:00:00Z","v":107,"vw":10.28},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-08-12T13:00:00Z","v":6403,"vw":10.29},{"c":10.31,"h":10.318,"l":10.3,"n":18,"o":10.3,"t":"2026-08-12T13:30:00Z","v":3995,"vw":10.31045},{"c":10.31,"h":10.315,"l":10.31,"n":21,"o":10.315,"t":"2026-08-12T14:45:00Z","v":2217,"vw":10.311063},{"c":10.31,"h":10.315,"l":10.31,"n":8,"o":10.315,"t":"2026-08-12T15:45:00Z","v":1000,"vw":10.312775},{"c":10.3,"h":10.31,"l":10.3,"n":6,"o":10.31,"t":"2026-08-12T16:00:00Z","v":3578,"vw":10.307446},{"c":10.295,"h":10.295,"l":10.2919,"n":2,"o":10.2919,"t":"2026-08-12T16:15:00Z","v":800,"vw":10.29345},{"c":10.295,"h":10.299,"l":10.295,"n":3,"o":10.299,"t":"2026-08-12T16:30:00Z","v":600,"vw":10.297667},{"c":10.3,"h":10.3,"l":10.2999,"n":3,"o":10.2999,"t":"2026-08-12T17:00:00Z","v":2000,"vw":10.299975},{"c":10.2913,"h":10.2913,"l":10.2913,"n":1,"o":10.2913,"t":"2026-08-12T18:30:00Z","v":200,"vw":10.2913},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-13T11:00:00Z","v":450,"vw":10.29},{"c":10.29,"h":10.295,"l":10.29,"n":26,"o":10.29,"t":"2026-08-13T13:30:00Z","v":2813,"vw":10.290284},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-08-13T14:00:00Z","v":1000,"vw":10.295},{"c":10.29,"h":10.295,"l":10.29,"n":192,"o":10.29,"t":"2026-08-13T14:30:00Z","v":28419,"vw":10.290285},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-08-13T15:30:00Z","v":118,"vw":10.285},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-08-13T15:45:00Z","v":121,"vw":10.285},{"c":10.2805,"h":10.29,"l":10.2805,"n":6,"o":10.2893,"t":"2026-08-13T16:00:00Z","v":700,"vw":10.287988},{"c":10.285,"h":10.285,"l":10.285,"n":4,"o":10.285,"t":"2026-08-13T16:15:00Z","v":312,"vw":10.285},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-08-13T17:30:00Z","v":106,"vw":10.285},{"c":10.2801,"h":10.2801,"l":10.2801,"n":1,"o":10.2801,"t":"2026-08-13T19:15:00Z","v":181,"vw":10.2801},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-14T08:45:00Z","v":2417,"vw":10.29},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-08-14T14:15:00Z","v":500,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-08-14T14:30:00Z","v":199,"vw":10.295},{"c":10.298,"h":10.298,"l":10.298,"n":1,"o":10.298,"t":"2026-08-14T16:45:00Z","v":500,"vw":10.298},{"c":10.29,"h":10.2901,"l":10.29,"n":2,"o":10.2901,"t":"2026-08-17T13:30:00Z","v":26000,"vw":10.290004},{"c":10.295,"h":10.295,"l":10.295,"n":6,"o":10.295,"t":"2026-08-17T16:15:00Z","v":451,"vw":10.295},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-18T12:00:00Z","v":623,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-18T13:30:00Z","v":1239,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":11,"o":10.3,"t":"2026-08-18T13:45:00Z","v":6559,"vw":10.3},{"c":10.295,"h":10.3,"l":10.295,"n":11,"o":10.3,"t":"2026-08-18T14:00:00Z","v":7093,"vw":10.29993},{"c":10.298,"h":10.2993,"l":10.298,"n":2,"o":10.2993,"t":"2026-08-18T14:30:00Z","v":500,"vw":10.29826},{"c":10.297,"h":10.297,"l":10.297,"n":2,"o":10.297,"t":"2026-08-18T15:15:00Z","v":477,"vw":10.297},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-08-18T15:45:00Z","v":100,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-08-18T17:45:00Z","v":243,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":2,"o":10.295,"t":"2026-08-18T18:00:00Z","v":189,"vw":10.295},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-08-18T19:45:00Z","v":191,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-08-19T12:30:00Z","v":210,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-08-19T13:15:00Z","v":290,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-08-19T13:30:00Z","v":101,"vw":10.3},{"c":10.291,"h":10.291,"l":10.291,"n":1,"o":10.291,"t":"2026-08-19T14:00:00Z","v":900,"vw":10.291},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-08-19T16:15:00Z","v":475,"vw":10.3},{"c":10.31,"h":10.31,"l":10.31,"n":4,"o":10.31,"t":"2026-08-20T14:15:00Z","v":111,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-08-20T15:30:00Z","v":100,"vw":10.31},{"c":10.31,"h":10.315,"l":10.31,"n":5,"o":10.315,"t":"2026-08-20T17:30:00Z","v":1287,"vw":10.310777},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-08-20T18:45:00Z","v":150,"vw":10.3},{"c":10.3011,"h":10.3011,"l":10.3005,"n":2,"o":10.3005,"t":"2026-08-20T19:00:00Z","v":1450,"vw":10.300686},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-08-21T09:45:00Z","v":100,"vw":10.3},{"c":10.305,"h":10.305,"l":10.3001,"n":4,"o":10.3001,"t":"2026-08-21T15:30:00Z","v":950,"vw":10.30255},{"c":10.3,"h":10.305,"l":10.3,"n":31,"o":10.305,"t":"2026-08-21T15:45:00Z","v":16257,"vw":10.300218},{"c":10.295,"h":10.3,"l":10.295,"n":6,"o":10.3,"t":"2026-08-21T18:30:00Z","v":4250,"vw":10.299824},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-08-24T10:15:00Z","v":2000,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":212,"o":10.29,"t":"2026-08-24T10:30:00Z","v":26538,"vw":10.29},{"c":10.295,"h":10.3,"l":10.295,"n":4,"o":10.3,"t":"2026-08-24T13:30:00Z","v":1503,"vw":10.298334},{"c":10.295,"h":10.295,"l":10.295,"n":5,"o":10.295,"t":"2026-08-24T14:45:00Z","v":750,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":5,"o":10.295,"t":"2026-08-24T15:15:00Z","v":312,"vw":10.295},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-08-24T15:30:00Z","v":141,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-08-24T16:15:00Z","v":1000,"vw":10.3},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-08-24T18:15:00Z","v":100,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":2,"o":10.295,"t":"2026-08-24T19:30:00Z","v":192,"vw":10.295},{"c":10.29,"h":10.295,"l":10.29,"n":24,"o":10.295,"t":"2026-08-24T19:45:00Z","v":4125,"vw":10.292743},{"c":10.305,"h":10.305,"l":10.305,"n":2,"o":10.305,"t":"2026-08-25T13:30:00Z","v":335,"vw":10.305},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-08-25T13:45:00Z","v":165,"vw":10.305},{"c":10.305,"h":10.305,"l":10.305,"n":5,"o":10.305,"t":"2026-08-25T14:00:00Z","v":1954,"vw":10.305},{"c":10.3095,"h":10.31,"l":10.305,"n":5,"o":10.305,"t":"2026-08-25T14:30:00Z","v":2100,"vw":10.308838},{"c":10.305,"h":10.31,"l":10.305,"n":20,"o":10.31,"t":"2026-08-25T14:45:00Z","v":10287,"vw":10.307795},{"c":10.31,"h":10.31,"l":10.305,"n":20,"o":10.305,"t":"2026-08-25T15:00:00Z","v":10071,"vw":10.30965},{"c":10.3,"h":10.305,"l":10.3,"n":24,"o":10.305,"t":"2026-08-25T15:30:00Z","v":9138,"vw":10.300718},{"c":10.3095,"h":10.3095,"l":10.305,"n":6,"o":10.305,"t":"2026-08-25T16:15:00Z","v":3000,"vw":10.3089},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-08-25T16:30:00Z","v":1000,"vw":10.31},{"c":10.305,"h":10.31,"l":10.305,"n":8,"o":10.305,"t":"2026-08-25T17:00:00Z","v":3000,"vw":10.307067},{"c":10.305,"h":10.305,"l":10.301,"n":2,"o":10.301,"t":"2026-08-25T17:15:00Z","v":300,"vw":10.302333},{"c":10.3095,"h":10.3095,"l":10.3095,"n":1,"o":10.3095,"t":"2026-08-25T17:45:00Z","v":800,"vw":10.3095},{"c":10.3,"h":10.305,"l":10.3,"n":26,"o":10.305,"t":"2026-08-25T19:00:00Z","v":13977,"vw":10.300179},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-08-25T20:00:00Z","v":500,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":5,"o":10.3,"t":"2026-08-26T13:30:00Z","v":184,"vw":10.3},{"c":10.3,"h":10.31,"l":10.3,"n":3,"o":10.31,"t":"2026-08-26T15:00:00Z","v":971,"vw":10.306179},{"c":10.31,"h":10.31,"l":10.305,"n":447,"o":10.31,"t":"2026-08-26T16:45:00Z","v":138090,"vw":10.308874},{"c":10.305,"h":10.31,"l":10.305,"n":32,"o":10.31,"t":"2026-08-26T17:15:00Z","v":5140,"vw":10.308039},{"c":10.31,"h":10.31,"l":10.305,"n":298,"o":10.31,"t":"2026-08-26T17:30:00Z","v":36401,"vw":10.309243},{"c":10.33,"h":10.33,"l":10.315,"n":476,"o":10.315,"t":"2026-08-26T17:45:00Z","v":204454,"vw":10.320002},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-08-26T18:30:00Z","v":100,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-08-26T20:00:00Z","v":803,"vw":10.33},{"c":10.35,"h":10.35,"l":10.34,"n":4,"o":10.35,"t":"2026-08-27T14:15:00Z","v":907,"vw":10.347718},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-08-27T15:00:00Z","v":160,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-08-27T16:15:00Z","v":180,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-08-27T16:30:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.35,"l":10.34,"n":7,"o":10.34,"t":"2026-08-27T16:45:00Z","v":857,"vw":10.341192},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-08-27T17:30:00Z","v":110,"vw":10.345},{"c":10.33,"h":10.34,"l":10.33,"n":17,"o":10.34,"t":"2026-08-27T18:00:00Z","v":1832,"vw":10.332043},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-08-27T18:15:00Z","v":389,"vw":10.34},{"c":10.335,"h":10.335,"l":10.335,"n":4,"o":10.335,"t":"2026-08-27T19:45:00Z","v":332,"vw":10.335},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-08-27T20:00:00Z","v":948,"vw":10.34},{"c":10.34,"h":10.35,"l":10.34,"n":6,"o":10.3409,"t":"2026-08-28T15:15:00Z","v":1329,"vw":10.341377},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-28T15:45:00Z","v":119,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-28T16:30:00Z","v":200,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":10,"o":10.34,"t":"2026-08-28T17:30:00Z","v":1387,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-28T17:45:00Z","v":200,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-08-28T18:30:00Z","v":368,"vw":10.34},{"c":10.34,"h":10.35,"l":10.34,"n":12,"o":10.34,"t":"2026-08-28T19:00:00Z","v":2173,"vw":10.340497},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-08-28T19:45:00Z","v":223,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-08-28T20:00:00Z","v":561,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-08-31T13:30:00Z","v":752,"vw":10.34},{"c":10.35,"h":10.35,"l":10.34,"n":11,"o":10.34,"t":"2026-08-31T14:00:00Z","v":1100,"vw":10.341736},{"c":10.34,"h":10.345,"l":10.34,"n":6,"o":10.345,"t":"2026-08-31T14:15:00Z","v":836,"vw":10.342158},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-08-31T14:30:00Z","v":136,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-31T14:45:00Z","v":139,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-31T15:00:00Z","v":226,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-08-31T15:15:00Z","v":267,"vw":10.34},{"c":10.34,"h":10.345,"l":10.34,"n":4,"o":10.345,"t":"2026-08-31T15:30:00Z","v":644,"vw":10.342795},{"c":10.34,"h":10.35,"l":10.34,"n":9,"o":10.35,"t":"2026-08-31T15:45:00Z","v":865,"vw":10.342469},{"c":10.33,"h":10.34,"l":10.33,"n":52,"o":10.34,"t":"2026-08-31T16:00:00Z","v":22046,"vw":10.335549},{"c":10.325,"h":10.33,"l":10.325,"n":8,"o":10.33,"t":"2026-08-31T16:15:00Z","v":1044,"vw":10.328767},{"c":10.33,"h":10.33,"l":10.325,"n":777,"o":10.33,"t":"2026-08-31T16:30:00Z","v":207991,"vw":10.32992},{"c":10.33,"h":10.33,"l":10.325,"n":58,"o":10.325,"t":"2026-08-31T16:45:00Z","v":42703,"vw":10.329988},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-08-31T17:15:00Z","v":387,"vw":10.34},{"c":10.33,"h":10.34,"l":10.33,"n":3,"o":10.34,"t":"2026-08-31T18:15:00Z","v":260011,"vw":10.330385},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-08-31T18:30:00Z","v":226,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":5,"o":10.33,"t":"2026-08-31T18:45:00Z","v":10190,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-08-31T19:15:00Z","v":234,"vw":10.33},{"c":10.34,"h":10.34,"l":10.33,"n":12,"o":10.33,"t":"2026-08-31T19:30:00Z","v":51608,"vw":10.330043},{"c":10.34,"h":10.34,"l":10.33,"n":56,"o":10.33,"t":"2026-08-31T19:45:00Z","v":221723,"vw":10.330442},{"c":10.335,"h":10.335,"l":10.335,"n":1,"o":10.335,"t":"2026-08-31T20:00:00Z","v":102,"vw":10.335},{"c":10.345,"h":10.35,"l":10.345,"n":2,"o":10.35,"t":"2026-09-01T13:45:00Z","v":480,"vw":10.347917},{"c":10.34,"h":10.35,"l":10.34,"n":3,"o":10.35,"t":"2026-09-01T15:30:00Z","v":601,"vw":10.348333},{"c":10.345,"h":10.345,"l":10.345,"n":5,"o":10.345,"t":"2026-09-01T16:00:00Z","v":397,"vw":10.345},{"c":10.3401,"h":10.3401,"l":10.3401,"n":1,"o":10.3401,"t":"2026-09-01T17:00:00Z","v":100,"vw":10.3401},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-09-01T19:30:00Z","v":740,"vw":10.34},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-02T13:30:00Z","v":153,"vw":10.345},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-02T14:30:00Z","v":290,"vw":10.34},{"c":10.35,"h":10.35,"l":10.345,"n":6,"o":10.345,"t":"2026-09-02T18:45:00Z","v":535,"vw":10.346241},{"c":10.345,"h":10.345,"l":10.345,"n":3,"o":10.345,"t":"2026-09-02T19:00:00Z","v":201,"vw":10.345},{"c":10.345,"h":10.345,"l":10.34,"n":3,"o":10.34,"t":"2026-09-03T13:30:00Z","v":829,"vw":10.344396},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-03T14:45:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-03T18:45:00Z","v":100,"vw":10.34},{"c":10.37,"h":10.37,"l":10.345,"n":55,"o":10.345,"t":"2026-09-03T19:45:00Z","v":18583,"vw":10.349938},{"c":10.3524,"h":10.3524,"l":10.3524,"n":1,"o":10.3524,"t":"2026-09-04T15:45:00Z","v":100,"vw":10.3524},{"c":10.36,"h":10.361,"l":10.36,"n":2,"o":10.361,"t":"2026-09-04T17:15:00Z","v":1000,"vw":10.3605},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-04T19:30:00Z","v":1333,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-09-08T13:30:00Z","v":258,"vw":10.34},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-09-08T14:45:00Z","v":325,"vw":10.36},{"c":10.364,"h":10.364,"l":10.364,"n":2,"o":10.364,"t":"2026-09-08T15:45:00Z","v":435,"vw":10.364},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-08T17:45:00Z","v":1600,"vw":10.36},{"c":10.365,"h":10.37,"l":10.36,"n":4,"o":10.36,"t":"2026-09-08T18:30:00Z","v":501602,"vw":10.360031},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-08T18:45:00Z","v":280,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-09-08T19:15:00Z","v":50413,"vw":10.37},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-08T20:00:00Z","v":125,"vw":10.36},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-09-09T13:45:00Z","v":150,"vw":10.355},{"c":10.37,"h":10.37,"l":10.36,"n":3,"o":10.36,"t":"2026-09-09T15:45:00Z","v":5412,"vw":10.360615},{"c":10.365,"h":10.365,"l":10.365,"n":1,"o":10.365,"t":"2026-09-09T16:00:00Z","v":100,"vw":10.365},{"c":10.36,"h":10.365,"l":10.36,"n":13,"o":10.365,"t":"2026-09-09T16:30:00Z","v":5966,"vw":10.360508},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-09T16:45:00Z","v":147,"vw":10.37},{"c":10.37,"h":10.37,"l":10.36,"n":2,"o":10.36,"t":"2026-09-09T19:30:00Z","v":716,"vw":10.36162},{"c":10.36,"h":10.37,"l":10.36,"n":5,"o":10.36,"t":"2026-09-10T16:00:00Z","v":924,"vw":10.362256},{"c":10.37,"h":10.37,"l":10.36,"n":8,"o":10.36,"t":"2026-09-10T16:30:00Z","v":2290,"vw":10.360581},{"c":10.365,"h":10.365,"l":10.365,"n":1,"o":10.365,"t":"2026-09-10T17:00:00Z","v":100,"vw":10.365},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-10T17:30:00Z","v":111,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-09-10T17:45:00Z","v":117,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-10T18:00:00Z","v":127,"vw":10.36},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-09-11T13:30:00Z","v":1101,"vw":10.35},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-11T13:45:00Z","v":100,"vw":10.36},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-09-11T16:15:00Z","v":288,"vw":10.355},{"c":10.3505,"h":10.3505,"l":10.3505,"n":1,"o":10.3505,"t":"2026-09-11T16:30:00Z","v":200,"vw":10.3505},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-14T14:15:00Z","v":477,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":14,"o":10.36,"t":"2026-09-14T14:30:00Z","v":6706,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-14T14:45:00Z","v":181,"vw":10.37},{"c":10.35,"h":10.36,"l":10.35,"n":35,"o":10.36,"t":"2026-09-14T15:15:00Z","v":16811,"vw":10.35006},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-09-14T15:30:00Z","v":647,"vw":10.36},{"c":10.35,"h":10.35,"l":10.35,"n":15,"o":10.35,"t":"2026-09-14T16:30:00Z","v":2994,"vw":10.35},{"c":10.35,"h":10.35,"l":10.345,"n":51,"o":10.35,"t":"2026-09-14T17:00:00Z","v":29100,"vw":10.349983},{"c":10.36,"h":10.36,"l":10.36,"n":4,"o":10.36,"t":"2026-09-14T17:15:00Z","v":733,"vw":10.36},{"c":10.36,"h":10.36,"l":10.35,"n":20,"o":10.35,"t":"2026-09-14T17:30:00Z","v":3290,"vw":10.350758},{"c":10.35,"h":10.35,"l":10.35,"n":32,"o":10.35,"t":"2026-09-14T18:30:00Z","v":15594,"vw":10.35},{"c":10.35,"h":10.355,"l":10.345,"n":31,"o":10.345,"t":"2026-09-14T19:00:00Z","v":2800,"vw":10.349712},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-09-14T19:15:00Z","v":251,"vw":10.35},{"c":10.345,"h":10.35,"l":10.345,"n":18,"o":10.345,"t":"2026-09-14T19:30:00Z","v":1372,"vw":10.348849},{"c":10.35,"h":10.35,"l":10.35,"n":68,"o":10.35,"t":"2026-09-14T19:45:00Z","v":5758,"vw":10.35},{"c":10.345,"h":10.345,"l":10.34,"n":10,"o":10.345,"t":"2026-09-15T15:00:00Z","v":696,"vw":10.344167},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-15T15:15:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-15T15:30:00Z","v":250000,"vw":10.34},{"c":10.3425,"h":10.3425,"l":10.3425,"n":2,"o":10.3425,"t":"2026-09-15T16:15:00Z","v":130,"vw":10.3425},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-16T16:30:00Z","v":297,"vw":10.345},{"c":10.345,"h":10.345,"l":10.345,"n":1,"o":10.345,"t":"2026-09-16T19:30:00Z","v":300,"vw":10.345},{"c":10.355,"h":10.36,"l":10.355,"n":74,"o":10.355,"t":"2026-09-17T15:15:00Z","v":11781,"vw":10.359616},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-17T15:30:00Z","v":1700,"vw":10.35},{"c":10.355,"h":10.355,"l":10.355,"n":9,"o":10.355,"t":"2026-09-17T19:45:00Z","v":136,"vw":10.355},{"c":10.36,"h":10.36,"l":10.355,"n":10,"o":10.355,"t":"2026-09-18T14:00:00Z","v":1107,"vw":10.35583},{"c":10.35,"h":10.355,"l":10.35,"n":59,"o":10.355,"t":"2026-09-18T19:30:00Z","v":24703,"vw":10.350183},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-09-18T20:00:00Z","v":133,"vw":10.34},{"c":10.345,"h":10.345,"l":10.345,"n":1,"o":10.345,"t":"2026-09-21T13:30:00Z","v":200,"vw":10.345},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-21T16:15:00Z","v":229,"vw":10.345},{"c":10.35,"h":10.35,"l":10.345,"n":4,"o":10.345,"t":"2026-09-21T19:15:00Z","v":495,"vw":10.346062},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-22T17:00:00Z","v":100,"vw":10.34},{"c":10.35,"h":10.35,"l":10.345,"n":39,"o":10.345,"t":"2026-09-22T19:45:00Z","v":3528,"vw":10.349381},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-23T13:30:00Z","v":213,"vw":10.345},{"c":10.345,"h":10.345,"l":10.345,"n":1,"o":10.345,"t":"2026-09-23T16:30:00Z","v":200,"vw":10.345},{"c":10.34,"h":10.345,"l":10.34,"n":20,"o":10.345,"t":"2026-09-23T16:45:00Z","v":5000,"vw":10.3408},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-23T17:00:00Z","v":140,"vw":10.345},{"c":10.35,"h":10.35,"l":10.345,"n":240,"o":10.345,"t":"2026-09-23T18:00:00Z","v":27359,"vw":10.349981},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-09-23T18:15:00Z","v":300,"vw":10.36},{"c":10.351,"h":10.355,"l":10.351,"n":4,"o":10.355,"t":"2026-09-24T14:15:00Z","v":379,"vw":10.352333},{"c":10.35,"h":10.35,"l":10.35,"n":40,"o":10.35,"t":"2026-09-24T19:00:00Z","v":21527,"vw":10.35},{"c":10.36,"h":10.36,"l":10.35,"n":261,"o":10.36,"t":"2026-09-24T19:15:00Z","v":18690,"vw":10.351583},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-24T20:15:00Z","v":240,"vw":10.35},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-09-25T13:30:00Z","v":210,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-09-25T19:00:00Z","v":100,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-25T22:00:00Z","v":424,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-09-28T15:30:00Z","v":116,"vw":10.35},{"c":10.355,"h":10.355,"l":10.355,"n":2,"o":10.355,"t":"2026-09-28T18:15:00Z","v":159,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-28T19:30:00Z","v":259,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-09-29T09:15:00Z","v":460,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":7,"o":10.35,"t":"2026-09-29T19:00:00Z","v":5004,"vw":10.35},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-29T19:15:00Z","v":123,"vw":10.36},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2026-09-29T21:15:00Z","v":5011,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":9,"o":10.35,"t":"2026-09-30T14:30:00Z","v":1200,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-30T19:00:00Z","v":350,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-09-30T19:45:00Z","v":2780,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-30T20:45:00Z","v":953,"vw":10.35},{"c":10.3505,"h":10.3505,"l":10.35,"n":2,"o":10.35,"t":"2026-10-01T11:00:00Z","v":888,"vw":10.35025},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-01T15:00:00Z","v":2000,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-01T15:15:00Z","v":1000,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-01T20:00:00Z","v":149,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-01T20:45:00Z","v":200,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-02T10:30:00Z","v":274,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-05T12:00:00Z","v":200,"vw":10.35},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-05T13:30:00Z","v":100,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-05T13:45:00Z","v":100,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-06T14:00:00Z","v":100,"vw":10.35},{"c":10.358,"h":10.358,"l":10.358,"n":1,"o":10.358,"t":"2026-10-06T15:00:00Z","v":437,"vw":10.358},{"c":10.3518,"h":10.3518,"l":10.3507,"n":3,"o":10.351,"t":"2026-10-06T15:15:00Z","v":500,"vw":10.35126},{"c":10.351,"h":10.351,"l":10.351,"n":2,"o":10.351,"t":"2026-10-06T18:45:00Z","v":250,"vw":10.351},{"c":10.35,"h":10.36,"l":10.35,"n":6,"o":10.36,"t":"2026-10-07T19:15:00Z","v":2644,"vw":10.357564},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-07T23:45:00Z","v":102,"vw":10.35},{"c":10.3505,"h":10.3505,"l":10.35,"n":4,"o":10.35,"t":"2026-10-08T11:00:00Z","v":2000,"vw":10.35025},{"c":10.355,"h":10.355,"l":10.3505,"n":6,"o":10.3505,"t":"2026-10-08T14:30:00Z","v":3465,"vw":10.351409},{"c":10.351,"h":10.351,"l":10.351,"n":1,"o":10.351,"t":"2026-10-08T15:15:00Z","v":100,"vw":10.351},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-08T18:30:00Z","v":300,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":50,"o":10.35,"t":"2026-10-08T19:45:00Z","v":24412,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-08T20:30:00Z","v":10000,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-08T20:45:00Z","v":12400,"vw":10.35},{"c":10.355,"h":10.3559,"l":10.355,"n":7,"o":10.355,"t":"2026-10-09T14:15:00Z","v":2500,"vw":10.355684},{"c":10.3505,"h":10.3505,"l":10.3505,"n":1,"o":10.3505,"t":"2026-10-09T14:30:00Z","v":400,"vw":10.3505},{"c":10.3599,"h":10.3599,"l":10.3599,"n":1,"o":10.3599,"t":"2026-10-09T14:45:00Z","v":1000,"vw":10.3599},{"c":10.36,"h":10.36,"l":10.355,"n":14,"o":10.355,"t":"2026-10-09T19:00:00Z","v":3900,"vw":10.359744},{"c":10.36,"h":10.36,"l":10.35,"n":8,"o":10.35,"t":"2026-10-09T19:15:00Z","v":1182,"vw":10.351901},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-12T14:15:00Z","v":75000,"vw":10.37},{"c":10.365,"h":10.365,"l":10.365,"n":8,"o":10.365,"t":"2026-10-12T15:30:00Z","v":1025,"vw":10.365},{"c":10.36,"h":10.36,"l":10.36,"n":6,"o":10.36,"t":"2026-10-12T15:45:00Z","v":2165,"vw":10.36},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-12T17:30:00Z","v":143226,"vw":10.37},{"c":10.37,"h":10.37,"l":10.36,"n":200,"o":10.37,"t":"2026-10-12T18:00:00Z","v":17508,"vw":10.369904},{"c":10.37,"h":10.38,"l":10.37,"n":3,"o":10.38,"t":"2026-10-12T18:15:00Z","v":239,"vw":10.375},{"c":10.37,"h":10.378,"l":10.37,"n":3,"o":10.37,"t":"2026-10-12T18:30:00Z","v":300100,"vw":10.370003},{"c":10.375,"h":10.375,"l":10.375,"n":1,"o":10.375,"t":"2026-10-13T14:15:00Z","v":100,"vw":10.375},{"c":10.375,"h":10.375,"l":10.375,"n":1,"o":10.375,"t":"2026-10-13T15:30:00Z","v":100,"vw":10.375},{"c":10.375,"h":10.375,"l":10.375,"n":4,"o":10.375,"t":"2026-10-13T16:00:00Z","v":2000,"vw":10.375},{"c":10.37,"h":10.37,"l":10.37,"n":24,"o":10.37,"t":"2026-10-13T19:45:00Z","v":22969,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-13T20:00:00Z","v":130,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-14T11:30:00Z","v":180,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-14T15:30:00Z","v":1670,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":22,"o":10.38,"t":"2026-10-14T16:00:00Z","v":9013,"vw":10.38},{"c":10.37,"h":10.375,"l":10.37,"n":358,"o":10.37,"t":"2026-10-14T16:15:00Z","v":126435,"vw":10.370163},{"c":10.37,"h":10.38,"l":10.37,"n":4,"o":10.38,"t":"2026-10-14T16:45:00Z","v":343,"vw":10.374882},{"c":10.3715,"h":10.3715,"l":10.3715,"n":1,"o":10.3715,"t":"2026-10-15T11:30:00Z","v":100,"vw":10.3715},{"c":10.37,"h":10.37,"l":10.37,"n":59,"o":10.37,"t":"2026-10-15T15:15:00Z","v":294410,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-15T18:00:00Z","v":477,"vw":10.37},{"c":10.37,"h":10.38,"l":10.37,"n":29,"o":10.375,"t":"2026-10-15T19:15:00Z","v":3470,"vw":10.378069},{"c":10.37,"h":10.37,"l":10.365,"n":64,"o":10.37,"t":"2026-10-15T19:30:00Z","v":79431,"vw":10.369994},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-15T19:45:00Z","v":179,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":51,"o":10.37,"t":"2026-10-16T13:30:00Z","v":32499,"vw":10.37},{"c":10.38,"h":10.38,"l":10.379,"n":261,"o":10.379,"t":"2026-10-16T14:15:00Z","v":61948,"vw":10.379984},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T14:30:00Z","v":472,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":10,"o":10.38,"t":"2026-10-16T14:45:00Z","v":100000,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T15:15:00Z","v":300,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T15:30:00Z","v":103,"vw":10.39},{"c":10.3812,"h":10.3812,"l":10.3812,"n":1,"o":10.3812,"t":"2026-10-16T16:00:00Z","v":100,"vw":10.3812},{"c":10.38,"h":10.385,"l":10.38,"n":230,"o":10.38,"t":"2026-10-16T17:30:00Z","v":52551,"vw":10.380259},{"c":10.38,"h":10.385,"l":10.38,"n":279,"o":10.38,"t":"2026-10-16T18:15:00Z","v":77694,"vw":10.380326},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-16T18:30:00Z","v":101,"vw":10.38},{"c":10.385,"h":10.385,"l":10.38,"n":4,"o":10.38,"t":"2026-10-16T18:45:00Z","v":531,"vw":10.384057},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-16T19:15:00Z","v":504,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":10,"o":10.38,"t":"2026-10-16T19:30:00Z","v":5509,"vw":10.38},{"c":10.385,"h":10.385,"l":10.385,"n":2,"o":10.385,"t":"2026-10-16T19:45:00Z","v":291,"vw":10.385},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:00:00Z","v":186,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-19T13:30:00Z","v":143,"vw":10.38},{"c":10.39,"h":10.395,"l":10.385,"n":40,"o":10.385,"t":"2026-10-19T15:45:00Z","v":7578,"vw":10.389109},{"c":10.39,"h":10.3901,"l":10.39,"n":44,"o":10.39,"t":"2026-10-19T17:15:00Z","v":123005,"vw":10.390033},{"c":10.39,"h":10.39,"l":10.39,"n":4,"o":10.39,"t":"2026-10-19T18:00:00Z","v":5025,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":10,"o":10.39,"t":"2026-10-19T19:45:00Z","v":4507,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-20T14:15:00Z","v":300,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T14:30:00Z","v":110,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-20T14:45:00Z","v":201,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-20T15:00:00Z","v":201,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T15:15:00Z","v":100,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T15:30:00Z","v":100,"vw":10.39},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-10-20T18:45:00Z","v":500,"vw":10.395},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-10-20T19:45:00Z","v":50300,"vw":10.39},{"c":10.39,"h":10.39,"l":10.3895,"n":6,"o":10.3895,"t":"2026-10-21T14:00:00Z","v":5569,"vw":10.389973},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T14:15:00Z","v":121,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-10-21T15:15:00Z","v":700,"vw":10.39},{"c":10.4,"h":10.4,"l":10.395,"n":90,"o":10.395,"t":"2026-10-21T16:15:00Z","v":29093,"vw":10.399845},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T16:30:00Z","v":185,"vw":10.39},{"c":10.395,"h":10.4,"l":10.395,"n":9,"o":10.4,"t":"2026-10-21T18:45:00Z","v":921,"vw":10.395685},{"c":10.395,"h":10.395,"l":10.395,"n":7,"o":10.395,"t":"2026-10-21T19:00:00Z","v":900,"vw":10.395},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-21T19:15:00Z","v":162,"vw":10.39},{"c":10.3996,"h":10.4,"l":10.395,"n":12,"o":10.395,"t":"2026-10-22T17:00:00Z","v":6355,"vw":10.397459},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-10-22T18:15:00Z","v":185,"vw":10.395}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.175,"strike":16.987762046928733,"iv":1.3773825768643755,"gamma":0.05389938046324043,"theta":-0.015367461547239484,"vega":0.01855111572513617,"rho":0.0056404198518807905,"breakevenPct":74.64194275893011},{"delta":0.4,"premium":1.1938942480046315,"strike":14.055287599768425,"iv":1.112996605279669,"gamma":0.07012314126313628,"theta":-0.013007887793977095,"vega":0.019294715125410675,"rho":0.0067732502906912954,"breakevenPct":46.626748536279386},{"delta":0.45,"premium":1.229834563235416,"strike":12.379135919114606,"iv":0.9329709462624046,"gamma":0.08538589760748636,"theta":-0.011297383208311817,"vega":0.019735964711602143,"rho":0.00786844092029517,"breakevenPct":30.855485407211738},{"delta":0.5,"premium":1.2568993693843102,"strike":11.702515765392244,"iv":0.8217490772824115,"gamma":0.10078717628705336,"theta":-0.009992788271956647,"vega":0.01952376303428267,"rho":0.008983559393234175,"breakevenPct":24.609760911313018},{"delta":0.55,"premium":1.2839641755332047,"strike":11.025895611669883,"iv":0.7105272083024183,"gamma":0.11618845496662039,"theta":-0.008688193335601474,"vega":0.019311561356963197,"rho":0.010098677866173179,"breakevenPct":18.36403641541429},{"delta":0.6,"premium":1.311028981682099,"strike":10.349275457947522,"iv":0.5993053393224255,"gamma":0.13158973364618737,"theta":-0.007383598399246306,"vega":0.019099359679643723,"rho":0.011213796339112181,"breakevenPct":12.11831191951558}],"put":[{"delta":0.1,"premium":1.05,"strike":4.630468773148712,"iv":2.5259264536097374,"gamma":0.01485509891032447,"theta":-0.012040151282060766,"vega":0.008701563463162514,"rho":-0.004941679560743154,"breakevenPct":65.57241564280085},{"delta":0.15,"premium":1.05,"strike":6.127762250848448,"iv":1.838024886280843,"gamma":0.02793232200722241,"theta":-0.011511959792620728,"vega":0.011474515521362997,"rho":-0.006196223658427832,"breakevenPct":51.17536297261107},{"delta":0.2,"premium":1.0524640298464887,"strike":7.5102667910270355,"iv":1.3348619283847116,"gamma":0.041849084250770247,"theta":-0.010624946236774731,"vega":0.013983176574908869,"rho":-0.007458673471102652,"breakevenPct":37.90574268095627},{"delta":0.25,"premium":1.1578994912088332,"strike":7.949581213370139,"iv":1.2554234772150767,"gamma":0.05054347725563287,"theta":-0.009936009255195692,"vega":0.014099114541548342,"rho":-0.008943179216315215,"breakevenPct":34.69536805614129},{"delta":0.3,"premium":1.263334952571178,"strike":8.388895635713242,"iv":1.175985026045442,"gamma":0.0592378702604955,"theta":-0.009247072273616652,"vega":0.014215052508187814,"rho":-0.010427684961527777,"breakevenPct":31.48499343132631},{"delta":0.35,"premium":1.3687704139335226,"strike":8.828210058056344,"iv":1.0965465748758074,"gamma":0.06793226326535813,"theta":-0.008558135292037613,"vega":0.014330990474827287,"rho":-0.01191219070674034,"breakevenPct":28.274618806511327},{"delta":0.4,"premium":1.4742058752958676,"strike":9.267524480399448,"iv":1.0171081237061725,"gamma":0.07662665627022076,"theta":-0.007869198310458573,"vega":0.01444692844146676,"rho":-0.013396696451952902,"breakevenPct":25.06424418169634},{"delta":0.45,"premium":1.5796413366582123,"strike":9.70683890274255,"iv":0.9376696725365378,"gamma":0.0853210492750834,"theta":-0.007180261328879533,"vega":0.014562866408106232,"rho":-0.014881202197165464,"breakevenPct":21.853869556881357},{"delta":0.5,"premium":1.685076798020557,"strike":10.146153325085654,"iv":0.858231221366903,"gamma":0.09401544227994603,"theta":-0.006491324347300494,"vega":0.014678804374745705,"rho":-0.016365707942378026,"breakevenPct":18.643494932066375},{"delta":0.55,"premium":1.790512259382902,"strike":10.585467747428758,"iv":0.7787927701972682,"gamma":0.10270983528480866,"theta":-0.005802387365721454,"vega":0.014794742341385178,"rho":-0.017850213687590592,"breakevenPct":15.43312030725139},{"delta":0.6,"premium":1.8959477207452462,"strike":11.02478216977186,"iv":0.6993543190276336,"gamma":0.11140422828967128,"theta":-0.005113450384142416,"vega":0.01491068030802465,"rho":-0.01933471943280315,"breakevenPct":12.222745682436411},{"delta":0.65,"premium":2.001383182107591,"strike":11.464096592114963,"iv":0.6199158678579988,"gamma":0.12009862129453391,"theta":-0.004424513402563376,"vega":0.015026618274664123,"rho":-0.020819225178015714,"breakevenPct":9.012371057621426},{"delta":0.7,"premium":2.1068186434699356,"strike":11.903411014458065,"iv":0.540477416688364,"gamma":0.12879301429939655,"theta":-0.003735576420984337,"vega":0.015142556241303595,"rho":-0.022303730923228276,"breakevenPct":5.80199643280644},{"delta":0.75,"premium":2.2122541048322804,"strike":12.34272543680117,"iv":0.46103896551872925,"gamma":0.13748740730425918,"theta":-0.0030466394394052963,"vega":0.015258494207943068,"rho":-0.023788236668440838,"breakevenPct":2.5916218079914586},{"delta":0.8,"premium":2.893094629156011,"strike":13.184143222506394,"iv":0.4657946291560102,"gamma":0.12119769820971865,"theta":-0.0024989769820971865,"vega":0.013767519181585676,"rho":-0.02656412322042043,"breakevenPct":1.0476096793232363},{"delta":0.85,"premium":3.8947996589940317,"strike":14.249786871270247,"iv":0.5174996589940324,"gamma":0.0909760443307758,"theta":-0.002030093776641091,"vega":0.011380477408354647,"rho":-0.03006012554938225,"breakevenPct":0.4328152665748586}]},"raw":{"call":[{"delta":0.35,"premium":1.175,"strike":16.987762046928733,"iv":1.3773825768643755,"gamma":0.05389938046324043,"theta":-0.015367461547239484,"vega":0.01855111572513617,"rho":0.0056404198518807905,"breakevenPct":74.64194275893011},{"delta":0.4,"premium":1.1938942480046315,"strike":14.055287599768425,"iv":1.112996605279669,"gamma":0.07012314126313628,"theta":-0.013007887793977095,"vega":0.019294715125410675,"rho":0.0067732502906912954,"breakevenPct":46.626748536279386},{"delta":0.45,"premium":1.229834563235416,"strike":12.379135919114606,"iv":0.9329709462624046,"gamma":0.08538589760748636,"theta":-0.011297383208311817,"vega":0.019735964711602143,"rho":0.00786844092029517,"breakevenPct":30.855485407211738},{"delta":0.5,"premium":1.2568993693843102,"strike":11.702515765392244,"iv":0.8217490772824115,"gamma":0.10078717628705336,"theta":-0.009992788271956647,"vega":0.01952376303428267,"rho":0.008983559393234175,"breakevenPct":24.609760911313018},{"delta":0.55,"premium":1.2839641755332047,"strike":11.025895611669883,"iv":0.7105272083024183,"gamma":0.11618845496662039,"theta":-0.008688193335601474,"vega":0.019311561356963197,"rho":0.010098677866173179,"breakevenPct":18.36403641541429},{"delta":0.6,"premium":1.311028981682099,"strike":10.349275457947522,"iv":0.5993053393224255,"gamma":0.13158973364618737,"theta":-0.007383598399246306,"vega":0.019099359679643723,"rho":0.011213796339112181,"breakevenPct":12.11831191951558}],"put":[{"delta":0.1,"premium":1.05,"strike":4.630468773148712,"iv":2.5259264536097374,"gamma":0.01485509891032447,"theta":-0.012040151282060766,"vega":0.008701563463162514,"rho":-0.004941679560743154,"breakevenPct":65.57241564280085},{"delta":0.15,"premium":1.05,"strike":6.127762250848448,"iv":1.838024886280843,"gamma":0.02793232200722241,"theta":-0.011511959792620728,"vega":0.011474515521362997,"rho":-0.006196223658427832,"breakevenPct":51.17536297261107},{"delta":0.2,"premium":1.0524640298464887,"strike":7.5102667910270355,"iv":1.3348619283847116,"gamma":0.041849084250770247,"theta":-0.010624946236774731,"vega":0.013983176574908869,"rho":-0.007458673471102652,"breakevenPct":37.90574268095627},{"delta":0.25,"premium":1.1578994912088332,"strike":7.949581213370139,"iv":1.2554234772150767,"gamma":0.05054347725563287,"theta":-0.009936009255195692,"vega":0.014099114541548342,"rho":-0.008943179216315215,"breakevenPct":34.69536805614129},{"delta":0.3,"premium":1.263334952571178,"strike":8.388895635713242,"iv":1.175985026045442,"gamma":0.0592378702604955,"theta":-0.009247072273616652,"vega":0.014215052508187814,"rho":-0.010427684961527777,"breakevenPct":31.48499343132631},{"delta":0.35,"premium":1.3687704139335226,"strike":8.828210058056344,"iv":1.0965465748758074,"gamma":0.06793226326535813,"theta":-0.008558135292037613,"vega":0.014330990474827287,"rho":-0.01191219070674034,"breakevenPct":28.274618806511327},{"delta":0.4,"premium":1.4742058752958676,"strike":9.267524480399448,"iv":1.0171081237061725,"gamma":0.07662665627022076,"theta":-0.007869198310458573,"vega":0.01444692844146676,"rho":-0.013396696451952902,"breakevenPct":25.06424418169634},{"delta":0.45,"premium":1.5796413366582123,"strike":9.70683890274255,"iv":0.9376696725365378,"gamma":0.0853210492750834,"theta":-0.007180261328879533,"vega":0.014562866408106232,"rho":-0.014881202197165464,"breakevenPct":21.853869556881357},{"delta":0.5,"premium":1.685076798020557,"strike":10.146153325085654,"iv":0.858231221366903,"gamma":0.09401544227994603,"theta":-0.006491324347300494,"vega":0.014678804374745705,"rho":-0.016365707942378026,"breakevenPct":18.643494932066375},{"delta":0.55,"premium":1.790512259382902,"strike":10.585467747428758,"iv":0.7787927701972682,"gamma":0.10270983528480866,"theta":-0.005802387365721454,"vega":0.014794742341385178,"rho":-0.017850213687590592,"breakevenPct":15.43312030725139},{"delta":0.6,"premium":1.8959477207452462,"strike":11.02478216977186,"iv":0.6993543190276336,"gamma":0.11140422828967128,"theta":-0.005113450384142416,"vega":0.01491068030802465,"rho":-0.01933471943280315,"breakevenPct":12.222745682436411},{"delta":0.65,"premium":2.001383182107591,"strike":11.464096592114963,"iv":0.6199158678579988,"gamma":0.12009862129453391,"theta":-0.004424513402563376,"vega":0.015026618274664123,"rho":-0.020819225178015714,"breakevenPct":9.012371057621426},{"delta":0.7,"premium":2.1068186434699356,"strike":11.903411014458065,"iv":0.540477416688364,"gamma":0.12879301429939655,"theta":-0.003735576420984337,"vega":0.015142556241303595,"rho":-0.022303730923228276,"breakevenPct":5.80199643280644},{"delta":0.75,"premium":2.2122541048322804,"strike":12.34272543680117,"iv":0.46103896551872925,"gamma":0.13748740730425918,"theta":-0.0030466394394052963,"vega":0.015258494207943068,"rho":-0.023788236668440838,"breakevenPct":2.5916218079914586},{"delta":0.8,"premium":2.893094629156011,"strike":13.184143222506394,"iv":0.4657946291560102,"gamma":0.12119769820971865,"theta":-0.0024989769820971865,"vega":0.013767519181585676,"rho":-0.02656412322042043,"breakevenPct":1.0476096793232363},{"delta":0.85,"premium":3.8947996589940317,"strike":14.249786871270247,"iv":0.5174996589940324,"gamma":0.0909760443307758,"theta":-0.002030093776641091,"vega":0.011380477408354647,"rho":-0.03006012554938225,"breakevenPct":0.4328152665748586}]}},"errors":["fundamentals:provider_http_429"],"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"}}