{"symbol":"ONDU","url":"https://intraalpha.com/companies/ONDU","capturedAt":"2026-10-22T21:29:03.640Z","state":"ready","quote":{"symbol":"ONDU","last_price":9,"prev_close":9.77,"regular_close":9,"change":-0.77,"change_pct":-7.8813,"regular_change":-0.77,"regular_change_pct":-7.8813,"extended_change":0,"extended_change_pct":0,"bid":8.72,"ask":9.17,"bid_size":500,"ask_size":600,"volume":12798,"vwap":9.184537,"open":9.33,"high":9.86,"low":8.595,"close":9,"trade_count":214,"last_trade_at":"2026-10-22T20:10:05.251431936Z","last_quote_at":"2026-10-22T21:28:00.324019714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:03.005217+00:00"},"optionObservedAt":"2026-10-22T19:55:01.249Z","bars":[{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-15T08:00:00Z","v":200,"vw":9.18},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-15T08:05:00Z","v":450,"vw":9.08},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-15T09:00:00Z","v":172,"vw":8.98},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T09:10:00Z","v":400,"vw":9},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T11:05:00Z","v":250,"vw":8.63},{"c":9.01,"h":9.01,"l":9,"n":4,"o":9,"t":"2026-10-15T11:35:00Z","v":700,"vw":9.007143},{"c":8.93,"h":8.93,"l":8.8017,"n":2,"o":8.8017,"t":"2026-10-15T12:35:00Z","v":508,"vw":8.826956},{"c":8.9,"h":8.91,"l":8.88,"n":8,"o":8.88,"t":"2026-10-15T13:25:00Z","v":895,"vw":8.89601},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-15T13:30:00Z","v":187,"vw":8.85},{"c":8.5847,"h":8.59,"l":8.52,"n":6,"o":8.59,"t":"2026-10-15T13:35:00Z","v":764,"vw":8.575152},{"c":8.805,"h":8.805,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T13:40:00Z","v":475,"vw":8.763756},{"c":8.8,"h":8.85,"l":8.8,"n":5,"o":8.85,"t":"2026-10-15T13:45:00Z","v":1025,"vw":8.824385},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-15T13:50:00Z","v":200,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-15T13:55:00Z","v":220,"vw":8.52},{"c":9,"h":9,"l":8.79,"n":9,"o":8.83,"t":"2026-10-15T14:05:00Z","v":3501,"vw":8.836273},{"c":9.1881,"h":9.1881,"l":9.1881,"n":3,"o":9.1881,"t":"2026-10-15T14:20:00Z","v":872,"vw":9.1881},{"c":9.085,"h":9.085,"l":9.085,"n":1,"o":9.085,"t":"2026-10-15T14:25:00Z","v":225,"vw":9.085},{"c":9.1949,"h":9.1949,"l":9.1949,"n":1,"o":9.1949,"t":"2026-10-15T14:50:00Z","v":100,"vw":9.1949},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-15T14:55:00Z","v":247,"vw":9.4},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T15:05:00Z","v":950,"vw":9.45},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-15T15:15:00Z","v":257,"vw":9.65},{"c":9.5999,"h":9.5999,"l":9.5999,"n":2,"o":9.5999,"t":"2026-10-15T16:25:00Z","v":421,"vw":9.5999},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-15T16:40:00Z","v":510,"vw":9.69},{"c":10.0899,"h":10.0899,"l":10.0899,"n":4,"o":10.0899,"t":"2026-10-15T19:50:00Z","v":993,"vw":10.0899},{"c":10.1,"h":10.1599,"l":10.06,"n":7,"o":10.06,"t":"2026-10-15T19:55:00Z","v":2967,"vw":10.097248},{"c":10.08,"h":10.1,"l":10.08,"n":3,"o":10.1,"t":"2026-10-15T21:00:00Z","v":220,"vw":10.09},{"c":9.58,"h":9.8,"l":9.58,"n":10,"o":9.8,"t":"2026-10-16T13:30:00Z","v":772,"vw":9.729406},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-16T13:35:00Z","v":102,"vw":10.08},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-16T13:40:00Z","v":100,"vw":10.21},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T14:10:00Z","v":101,"vw":10.05},{"c":9.945,"h":9.945,"l":9.945,"n":1,"o":9.945,"t":"2026-10-16T14:15:00Z","v":100,"vw":9.945},{"c":9.615,"h":9.615,"l":9.615,"n":3,"o":9.615,"t":"2026-10-16T15:15:00Z","v":315,"vw":9.615},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-16T15:30:00Z","v":160,"vw":9.59},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T16:00:00Z","v":100,"vw":9.37},{"c":9.245,"h":9.245,"l":9.24,"n":2,"o":9.24,"t":"2026-10-16T16:55:00Z","v":1000,"vw":9.2445},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T17:35:00Z","v":100,"vw":9.22},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-16T18:30:00Z","v":106,"vw":8.88},{"c":8.72,"h":8.8328,"l":8.72,"n":13,"o":8.8328,"t":"2026-10-16T18:50:00Z","v":231,"vw":8.77934},{"c":8.8801,"h":8.8801,"l":8.8801,"n":2,"o":8.8801,"t":"2026-10-16T19:15:00Z","v":421,"vw":8.8801},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-16T19:45:00Z","v":2417,"vw":8.86},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-16T19:50:00Z","v":738,"vw":8.8},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-16T19:55:00Z","v":283,"vw":9.11},{"c":9.6,"h":9.6,"l":9.59,"n":3,"o":9.59,"t":"2026-10-19T13:25:00Z","v":519,"vw":9.598073},{"c":9.67,"h":9.67,"l":9.51,"n":7,"o":9.51,"t":"2026-10-19T13:30:00Z","v":284,"vw":9.59},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-19T14:00:00Z","v":201,"vw":9.06},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-19T14:10:00Z","v":104,"vw":9.07},{"c":9.35,"h":9.35,"l":9.201,"n":5,"o":9.201,"t":"2026-10-19T14:15:00Z","v":1305,"vw":9.223462},{"c":9.27,"h":9.27,"l":9.27,"n":10,"o":9.27,"t":"2026-10-19T14:20:00Z","v":200,"vw":9.27},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-19T14:25:00Z","v":100,"vw":9.29},{"c":9.3,"h":9.315,"l":9.3,"n":3,"o":9.315,"t":"2026-10-19T14:40:00Z","v":300,"vw":9.305},{"c":9.315,"h":9.32,"l":9.315,"n":2,"o":9.32,"t":"2026-10-19T14:45:00Z","v":200,"vw":9.3175},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T15:05:00Z","v":100,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T15:15:00Z","v":100,"vw":9.36},{"c":9.5,"h":9.5,"l":9.49,"n":5,"o":9.49,"t":"2026-10-19T15:35:00Z","v":2100,"vw":9.499524},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-19T15:45:00Z","v":166,"vw":9.54},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.465},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-19T17:40:00Z","v":100,"vw":9.42},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-19T17:45:00Z","v":100,"vw":9.26},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-19T17:50:00Z","v":100,"vw":9.25},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T18:25:00Z","v":100,"vw":9.19},{"c":9.2801,"h":9.2801,"l":9.2801,"n":2,"o":9.2801,"t":"2026-10-19T19:25:00Z","v":1078,"vw":9.2801},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-19T19:55:00Z","v":206,"vw":9.13},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-10-20T08:00:00Z","v":322,"vw":9.01},{"c":8.85,"h":8.86,"l":8.85,"n":2,"o":8.86,"t":"2026-10-20T08:05:00Z","v":250,"vw":8.854},{"c":8.7811,"h":8.7811,"l":8.7811,"n":1,"o":8.7811,"t":"2026-10-20T11:10:00Z","v":100,"vw":8.7811},{"c":8.68,"h":8.7,"l":8.68,"n":2,"o":8.7,"t":"2026-10-20T11:30:00Z","v":600,"vw":8.693333},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-20T11:45:00Z","v":154,"vw":8.68},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-20T12:55:00Z","v":1000,"vw":8.73},{"c":8.89,"h":8.9,"l":8.89,"n":6,"o":8.9,"t":"2026-10-20T13:35:00Z","v":555,"vw":8.896},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-20T13:50:00Z","v":137,"vw":9},{"c":9.05,"h":9.05,"l":9.01,"n":5,"o":9.02,"t":"2026-10-20T13:55:00Z","v":566,"vw":9.026917},{"c":9.23,"h":9.23,"l":9.2,"n":6,"o":9.2,"t":"2026-10-20T14:05:00Z","v":737,"vw":9.221531},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-20T14:10:00Z","v":233,"vw":9.33},{"c":9.57,"h":9.57,"l":9.405,"n":6,"o":9.405,"t":"2026-10-20T14:25:00Z","v":353,"vw":9.519231},{"c":9.5,"h":9.58,"l":9.5,"n":5,"o":9.58,"t":"2026-10-20T14:30:00Z","v":501,"vw":9.52},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T14:35:00Z","v":400,"vw":9.48},{"c":9.63,"h":9.63,"l":9.57,"n":7,"o":9.57,"t":"2026-10-20T14:40:00Z","v":694,"vw":9.611667},{"c":9.71,"h":9.71,"l":9.66,"n":12,"o":9.68,"t":"2026-10-20T14:45:00Z","v":898,"vw":9.6775},{"c":9.82,"h":9.82,"l":9.7,"n":10,"o":9.7,"t":"2026-10-20T14:50:00Z","v":974,"vw":9.763333},{"c":9.85,"h":9.85,"l":9.82,"n":7,"o":9.84,"t":"2026-10-20T14:55:00Z","v":1085,"vw":9.837008},{"c":9.79,"h":9.91,"l":9.79,"n":7,"o":9.91,"t":"2026-10-20T15:00:00Z","v":504,"vw":9.886},{"c":9.47,"h":9.57,"l":9.47,"n":13,"o":9.57,"t":"2026-10-20T15:10:00Z","v":1609,"vw":9.494728},{"c":9.56,"h":9.58,"l":9.56,"n":4,"o":9.58,"t":"2026-10-20T15:15:00Z","v":364,"vw":9.566667},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-20T15:20:00Z","v":100,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-20T15:25:00Z","v":200,"vw":9.59},{"c":9.52,"h":9.52,"l":9.5,"n":7,"o":9.5,"t":"2026-10-20T15:30:00Z","v":719,"vw":9.506441},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T15:35:00Z","v":100,"vw":9.45},{"c":9.5,"h":9.51,"l":9.49,"n":12,"o":9.49,"t":"2026-10-20T15:40:00Z","v":1142,"vw":9.498886},{"c":9.4167,"h":9.4167,"l":9.41,"n":2,"o":9.41,"t":"2026-10-20T16:20:00Z","v":800,"vw":9.415863},{"c":9.47,"h":9.47,"l":9.47,"n":8,"o":9.47,"t":"2026-10-20T16:25:00Z","v":1443,"vw":9.47},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-20T17:00:00Z","v":101,"vw":9.46},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-20T17:20:00Z","v":300,"vw":9.49},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T17:25:00Z","v":200,"vw":9.46},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-20T18:40:00Z","v":700,"vw":9.33},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-20T18:50:00Z","v":100,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-20T18:55:00Z","v":100,"vw":9.43},{"c":9.38,"h":9.38,"l":9.35,"n":6,"o":9.35,"t":"2026-10-20T19:30:00Z","v":1440,"vw":9.357143},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-20T19:40:00Z","v":121,"vw":9.24},{"c":9.26,"h":9.32,"l":9.26,"n":5,"o":9.32,"t":"2026-10-20T19:55:00Z","v":609,"vw":9.285},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-21T13:30:00Z","v":323,"vw":9.56},{"c":9.61,"h":9.61,"l":9.46,"n":13,"o":9.46,"t":"2026-10-21T13:35:00Z","v":1115,"vw":9.56},{"c":9.34,"h":9.34,"l":9.32,"n":4,"o":9.32,"t":"2026-10-21T13:40:00Z","v":341,"vw":9.326667},{"c":9.43,"h":9.43,"l":9.41,"n":9,"o":9.43,"t":"2026-10-21T13:45:00Z","v":545,"vw":9.423333},{"c":9.37,"h":9.37,"l":9.35,"n":8,"o":9.35,"t":"2026-10-21T13:55:00Z","v":1229,"vw":9.355},{"c":9.41,"h":9.41,"l":9.35,"n":7,"o":9.35,"t":"2026-10-21T14:00:00Z","v":574,"vw":9.375},{"c":9.29,"h":9.37,"l":9.29,"n":16,"o":9.29,"t":"2026-10-21T14:05:00Z","v":869,"vw":9.331429},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T14:10:00Z","v":101,"vw":9.32},{"c":9.46,"h":9.46,"l":9.37,"n":32,"o":9.37,"t":"2026-10-21T14:20:00Z","v":4283,"vw":9.412683},{"c":9.39,"h":9.4,"l":9.39,"n":7,"o":9.4,"t":"2026-10-21T14:25:00Z","v":656,"vw":9.392137},{"c":9.49,"h":9.49,"l":9.37,"n":8,"o":9.37,"t":"2026-10-21T14:30:00Z","v":571,"vw":9.42},{"c":9.4,"h":9.4,"l":9.34,"n":2,"o":9.34,"t":"2026-10-21T14:40:00Z","v":200,"vw":9.37},{"c":9.41,"h":9.43,"l":9.4,"n":11,"o":9.4,"t":"2026-10-21T14:45:00Z","v":1493,"vw":9.41},{"c":9.42,"h":9.42,"l":9.41,"n":7,"o":9.42,"t":"2026-10-21T14:50:00Z","v":864,"vw":9.41375},{"c":9.36,"h":9.4,"l":9.35,"n":18,"o":9.38,"t":"2026-10-21T14:55:00Z","v":1423,"vw":9.3708},{"c":9.43,"h":9.43,"l":9.43,"n":5,"o":9.43,"t":"2026-10-21T15:05:00Z","v":319,"vw":9.43},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-21T15:10:00Z","v":133,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T15:15:00Z","v":100,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T15:20:00Z","v":100,"vw":9.4},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T15:25:00Z","v":200,"vw":9.5},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-21T15:30:00Z","v":193,"vw":9.48},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-21T15:45:00Z","v":100,"vw":9.58},{"c":9.59,"h":9.62,"l":9.59,"n":2,"o":9.62,"t":"2026-10-21T16:00:00Z","v":200,"vw":9.605},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-21T16:15:00Z","v":100,"vw":9.64},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-21T16:20:00Z","v":100,"vw":9.6},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-21T16:25:00Z","v":294,"vw":9.63},{"c":9.65,"h":9.65,"l":9.65,"n":4,"o":9.65,"t":"2026-10-21T16:30:00Z","v":180,"vw":9.65},{"c":9.71,"h":9.71,"l":9.65,"n":3,"o":9.65,"t":"2026-10-21T16:35:00Z","v":243,"vw":9.675532},{"c":9.74,"h":9.78,"l":9.74,"n":5,"o":9.77,"t":"2026-10-21T16:40:00Z","v":532,"vw":9.7575},{"c":9.71,"h":9.72,"l":9.71,"n":4,"o":9.72,"t":"2026-10-21T16:45:00Z","v":349,"vw":9.713333},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-21T17:00:00Z","v":254,"vw":9.95},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-21T17:35:00Z","v":100,"vw":9.92},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-21T17:50:00Z","v":100,"vw":9.89},{"c":9.905,"h":9.905,"l":9.905,"n":3,"o":9.905,"t":"2026-10-21T17:55:00Z","v":102,"vw":9.905},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T18:15:00Z","v":100,"vw":9.99},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-21T18:35:00Z","v":313,"vw":9.89},{"c":9.9,"h":9.95,"l":9.86,"n":9,"o":9.95,"t":"2026-10-21T18:45:00Z","v":859,"vw":9.881633},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-21T18:55:00Z","v":100,"vw":9.8},{"c":9.77,"h":9.85,"l":9.77,"n":4,"o":9.84,"t":"2026-10-21T19:00:00Z","v":900,"vw":9.794444},{"c":9.77,"h":9.81,"l":9.77,"n":5,"o":9.81,"t":"2026-10-21T19:20:00Z","v":410,"vw":9.78},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-10-21T19:25:00Z","v":339,"vw":9.85},{"c":9.85,"h":9.86,"l":9.85,"n":3,"o":9.86,"t":"2026-10-21T19:35:00Z","v":600,"vw":9.858333},{"c":9.81,"h":9.89,"l":9.81,"n":5,"o":9.89,"t":"2026-10-21T19:40:00Z","v":574,"vw":9.84},{"c":9.81,"h":9.85,"l":9.81,"n":2,"o":9.85,"t":"2026-10-21T19:45:00Z","v":200,"vw":9.83},{"c":9.92,"h":9.95,"l":9.85,"n":11,"o":9.85,"t":"2026-10-21T19:50:00Z","v":2600,"vw":9.9184},{"c":9.77,"h":9.83,"l":9.77,"n":10,"o":9.83,"t":"2026-10-21T19:55:00Z","v":2074,"vw":9.779},{"c":9.6792,"h":9.6792,"l":9.6792,"n":1,"o":9.6792,"t":"2026-10-21T23:05:00Z","v":100,"vw":9.6792},{"c":9.86,"h":9.86,"l":9.265,"n":11,"o":9.33,"t":"2026-10-22T13:30:00Z","v":813,"vw":9.607696},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-22T13:35:00Z","v":514,"vw":9.8},{"c":9.58,"h":9.66,"l":9.58,"n":4,"o":9.66,"t":"2026-10-22T13:45:00Z","v":1220,"vw":9.586734},{"c":9.42,"h":9.42,"l":9.39,"n":2,"o":9.39,"t":"2026-10-22T13:50:00Z","v":200,"vw":9.405},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-22T13:55:00Z","v":100,"vw":9.5},{"c":9.39,"h":9.39,"l":9.36,"n":8,"o":9.36,"t":"2026-10-22T14:20:00Z","v":502,"vw":9.382537},{"c":9.17,"h":9.19,"l":9.14,"n":15,"o":9.19,"t":"2026-10-22T14:45:00Z","v":754,"vw":9.155},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-22T14:50:00Z","v":300,"vw":9.2},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-22T15:25:00Z","v":400,"vw":9.17},{"c":9.2019,"h":9.2019,"l":9.2019,"n":1,"o":9.2019,"t":"2026-10-22T15:35:00Z","v":100,"vw":9.2019},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-22T15:40:00Z","v":912,"vw":9.18},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-22T15:45:00Z","v":220,"vw":9.25},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-22T15:50:00Z","v":100,"vw":9.29},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-22T16:30:00Z","v":288,"vw":9.17},{"c":8.9801,"h":8.9801,"l":8.9801,"n":1,"o":8.9801,"t":"2026-10-22T16:50:00Z","v":100,"vw":8.9801},{"c":9.005,"h":9.005,"l":9.005,"n":1,"o":9.005,"t":"2026-10-22T17:20:00Z","v":100,"vw":9.005},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-22T17:35:00Z","v":200,"vw":8.93},{"c":8.865,"h":8.88,"l":8.865,"n":5,"o":8.88,"t":"2026-10-22T17:45:00Z","v":464,"vw":8.876667},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-22T17:50:00Z","v":171,"vw":8.69},{"c":8.595,"h":8.595,"l":8.595,"n":3,"o":8.595,"t":"2026-10-22T18:00:00Z","v":234,"vw":8.595},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-22T18:05:00Z","v":140,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-22T18:15:00Z","v":100,"vw":8.68},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T18:40:00Z","v":200,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T18:55:00Z","v":300,"vw":8.76},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-22T19:20:00Z","v":600,"vw":8.83},{"c":8.911,"h":8.911,"l":8.911,"n":2,"o":8.911,"t":"2026-10-22T19:25:00Z","v":509,"vw":8.911},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T19:35:00Z","v":100,"vw":8.99},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T19:55:00Z","v":902,"vw":9}],"history":[{"c":27.725,"h":29.78,"l":24.11,"n":596,"o":26.8,"t":"2026-01-13T05:00:00Z","v":60907,"vw":27.296635},{"c":26.25,"h":26.25,"l":23.8,"n":542,"o":25.2382,"t":"2026-01-14T05:00:00Z","v":53034,"vw":24.669356},{"c":23.43,"h":28.1756,"l":23.43,"n":614,"o":26.38,"t":"2026-01-15T05:00:00Z","v":57253,"vw":25.577696},{"c":20.91,"h":28.6,"l":20.91,"n":1934,"o":25.49,"t":"2026-01-16T05:00:00Z","v":285714,"vw":23.733584},{"c":24.2337,"h":27.7499,"l":20.25,"n":1695,"o":21.11,"t":"2026-01-20T05:00:00Z","v":267758,"vw":24.871157},{"c":22,"h":28.5,"l":19.76,"n":2135,"o":27.06,"t":"2026-01-21T05:00:00Z","v":415146,"vw":23.143628},{"c":22.1206,"h":24.67,"l":21.38,"n":1049,"o":21.92,"t":"2026-01-22T05:00:00Z","v":197263,"vw":22.55979},{"c":20.59,"h":22.71,"l":19.9004,"n":669,"o":22.71,"t":"2026-01-23T05:00:00Z","v":100257,"vw":20.717934},{"c":17.1262,"h":20.9882,"l":16.49,"n":1071,"o":19.86,"t":"2026-01-26T05:00:00Z","v":241429,"vw":18.019467},{"c":20.3501,"h":21.135,"l":16.86,"n":809,"o":17.37,"t":"2026-01-27T05:00:00Z","v":133626,"vw":19.374558},{"c":20.416,"h":22.91,"l":19.6001,"n":807,"o":22.665,"t":"2026-01-28T05:00:00Z","v":144635,"vw":21.556306},{"c":17.19,"h":20.4672,"l":16.5,"n":963,"o":19.805,"t":"2026-01-29T05:00:00Z","v":171140,"vw":17.819804},{"c":14.2401,"h":17.48,"l":13.81,"n":670,"o":16.68,"t":"2026-01-30T05:00:00Z","v":84453,"vw":15.271773},{"c":15.09,"h":16.39,"l":13.81,"n":554,"o":15.282,"t":"2026-02-02T05:00:00Z","v":72635,"vw":14.952893},{"c":17.11,"h":17.13,"l":14.72,"n":528,"o":16.15,"t":"2026-02-03T05:00:00Z","v":78650,"vw":15.844342},{"c":11.97,"h":17.05,"l":10.46,"n":1046,"o":17.05,"t":"2026-02-04T05:00:00Z","v":139978,"vw":12.667131},{"c":8.8801,"h":11.5,"l":8.7,"n":699,"o":10.96,"t":"2026-02-05T05:00:00Z","v":121405,"vw":9.853169},{"c":11.48,"h":11.66,"l":8.95,"n":1139,"o":10.04,"t":"2026-02-06T05:00:00Z","v":168002,"vw":10.860704},{"c":13.05,"h":13.75,"l":11.55,"n":2106,"o":11.74,"t":"2026-02-09T05:00:00Z","v":219578,"vw":12.882424},{"c":11.38,"h":13.2,"l":11.29,"n":850,"o":12.42,"t":"2026-02-10T05:00:00Z","v":116224,"vw":12.255866},{"c":10.32,"h":11.76,"l":9.59,"n":441,"o":11.76,"t":"2026-02-11T05:00:00Z","v":63459,"vw":10.097946},{"c":9.71,"h":10.19,"l":9.2,"n":391,"o":10.19,"t":"2026-02-12T05:00:00Z","v":41367,"vw":9.574336},{"c":10.4001,"h":11.19,"l":9.43,"n":446,"o":10.3,"t":"2026-02-13T05:00:00Z","v":66169,"vw":10.513998},{"c":11.94,"h":12.58,"l":9.43,"n":670,"o":10.23,"t":"2026-02-17T05:00:00Z","v":95655,"vw":10.816735},{"c":14.41,"h":14.61,"l":11.99,"n":1050,"o":12.45,"t":"2026-02-18T05:00:00Z","v":184914,"vw":13.653157},{"c":15.19,"h":15.6682,"l":13.68,"n":1691,"o":13.75,"t":"2026-02-19T05:00:00Z","v":248445,"vw":14.658958},{"c":11.6269,"h":15.58,"l":11.46,"n":1418,"o":14.55,"t":"2026-02-20T05:00:00Z","v":166487,"vw":12.876144},{"c":11.86,"h":12.6995,"l":11.2898,"n":571,"o":11.34,"t":"2026-02-23T05:00:00Z","v":76269,"vw":11.988964},{"c":12.42,"h":12.42,"l":10.325,"n":640,"o":11.47,"t":"2026-02-24T05:00:00Z","v":114526,"vw":11.314847},{"c":12.16,"h":13.6,"l":12.0386,"n":600,"o":12.96,"t":"2026-02-25T05:00:00Z","v":71462,"vw":12.974978},{"c":12.4,"h":13.25,"l":11.46,"n":813,"o":11.8,"t":"2026-02-26T05:00:00Z","v":67012,"vw":12.176802},{"c":11.64,"h":11.73,"l":10.6,"n":475,"o":11.59,"t":"2026-02-27T05:00:00Z","v":51871,"vw":11.184955},{"c":12.98,"h":16.88,"l":12.31,"n":2424,"o":12.39,"t":"2026-03-02T05:00:00Z","v":222377,"vw":14.758177},{"c":11.34,"h":13.66,"l":10.8,"n":1316,"o":13.1,"t":"2026-03-03T05:00:00Z","v":144418,"vw":12.177354},{"c":12.47,"h":13.03,"l":11.18,"n":1059,"o":12.05,"t":"2026-03-04T05:00:00Z","v":206652,"vw":11.848964},{"c":12.38,"h":13.29,"l":11.39,"n":1128,"o":12.35,"t":"2026-03-05T05:00:00Z","v":138488,"vw":12.278203},{"c":10.86,"h":15,"l":10.71,"n":2079,"o":11.75,"t":"2026-03-06T05:00:00Z","v":384876,"vw":11.819895},{"c":10.5476,"h":11.18,"l":9.42,"n":1779,"o":11.18,"t":"2026-03-09T04:00:00Z","v":264958,"vw":10.183711},{"c":11.2,"h":12.02,"l":10.23,"n":1114,"o":10.69,"t":"2026-03-10T04:00:00Z","v":124851,"vw":11.179688},{"c":10.7695,"h":12.2307,"l":10.0894,"n":1158,"o":11.55,"t":"2026-03-11T04:00:00Z","v":189819,"vw":11.06231},{"c":11.898,"h":12.92,"l":10.7649,"n":1552,"o":11.36,"t":"2026-03-12T04:00:00Z","v":257879,"vw":11.856592},{"c":11.4,"h":13.22,"l":11.2,"n":1033,"o":12.1,"t":"2026-03-13T04:00:00Z","v":242435,"vw":11.898469},{"c":12.19,"h":13,"l":11.4,"n":551,"o":11.95,"t":"2026-03-16T04:00:00Z","v":134365,"vw":11.914417},{"c":14.01,"h":14.28,"l":11.9,"n":981,"o":12.24,"t":"2026-03-17T04:00:00Z","v":215766,"vw":13.109324},{"c":12.92,"h":15.02,"l":12.92,"n":934,"o":14.25,"t":"2026-03-18T04:00:00Z","v":214709,"vw":13.651048},{"c":12.69,"h":13.04,"l":11.29,"n":728,"o":12.42,"t":"2026-03-19T04:00:00Z","v":135172,"vw":11.779794},{"c":11.1312,"h":12.4274,"l":10.3176,"n":530,"o":12.23,"t":"2026-03-20T04:00:00Z","v":61907,"vw":11.152774},{"c":12.74,"h":13,"l":10.8225,"n":721,"o":11.54,"t":"2026-03-23T04:00:00Z","v":159772,"vw":11.814213},{"c":12.36,"h":13.937,"l":11.8877,"n":1043,"o":12.81,"t":"2026-03-24T04:00:00Z","v":242326,"vw":12.717026},{"c":11.45,"h":13.23,"l":11.4,"n":704,"o":12.82,"t":"2026-03-25T04:00:00Z","v":124142,"vw":12.358004},{"c":9.3434,"h":11,"l":9.34,"n":403,"o":10.94,"t":"2026-03-26T04:00:00Z","v":58717,"vw":10.463374},{"c":8.26,"h":9.31,"l":8.0948,"n":424,"o":9.29,"t":"2026-03-27T04:00:00Z","v":72313,"vw":8.605577},{"c":7,"h":8.31,"l":6.3163,"n":678,"o":8.31,"t":"2026-03-30T04:00:00Z","v":143414,"vw":7.014202},{"c":8.52,"h":8.69,"l":7.1099,"n":480,"o":7.54,"t":"2026-03-31T04:00:00Z","v":103514,"vw":7.622477},{"c":8.04,"h":9.07,"l":8.04,"n":450,"o":9.04,"t":"2026-04-01T04:00:00Z","v":115446,"vw":8.548234},{"c":9.54,"h":9.56,"l":7.48,"n":406,"o":7.48,"t":"2026-04-02T04:00:00Z","v":79002,"vw":8.79046},{"c":9.3,"h":10.05,"l":9.16,"n":552,"o":9.64,"t":"2026-04-06T04:00:00Z","v":200832,"vw":9.532536},{"c":9.37,"h":9.6,"l":8.7949,"n":439,"o":9.23,"t":"2026-04-07T04:00:00Z","v":41509,"vw":9.200649},{"c":9.21,"h":11,"l":9.06,"n":709,"o":10.73,"t":"2026-04-08T04:00:00Z","v":148110,"vw":9.636676},{"c":8.63,"h":9.27,"l":8.4,"n":493,"o":9.27,"t":"2026-04-09T04:00:00Z","v":144257,"vw":8.711578},{"c":8.58,"h":8.97,"l":8.4199,"n":374,"o":8.87,"t":"2026-04-10T04:00:00Z","v":68574,"vw":8.612754},{"c":9.19,"h":9.43,"l":7.8118,"n":483,"o":8.4,"t":"2026-04-13T04:00:00Z","v":90778,"vw":8.458467},{"c":9.07,"h":9.89,"l":8.9,"n":313,"o":9.7,"t":"2026-04-14T04:00:00Z","v":32071,"vw":9.295559},{"c":10.27,"h":10.27,"l":9.06,"n":384,"o":9.34,"t":"2026-04-15T04:00:00Z","v":60159,"vw":9.720091},{"c":10.66,"h":11.01,"l":9.86,"n":269,"o":10.7,"t":"2026-04-16T04:00:00Z","v":65314,"vw":10.216003},{"c":10.19,"h":11.24,"l":9.75,"n":308,"o":11.08,"t":"2026-04-17T04:00:00Z","v":57083,"vw":10.511853},{"c":11.62,"h":12.3702,"l":9.54,"n":657,"o":9.83,"t":"2026-04-20T04:00:00Z","v":130750,"vw":11.31995},{"c":12.06,"h":12.87,"l":11.6,"n":457,"o":12.1,"t":"2026-04-21T04:00:00Z","v":115152,"vw":12.217388},{"c":12.53,"h":13.5,"l":11.9,"n":672,"o":12.8,"t":"2026-04-22T04:00:00Z","v":179229,"vw":12.549831},{"c":11.4,"h":12.075,"l":10.3,"n":439,"o":11.94,"t":"2026-04-23T04:00:00Z","v":77439,"vw":11.23519},{"c":11.1858,"h":11.6404,"l":10.31,"n":457,"o":11.54,"t":"2026-04-24T04:00:00Z","v":110796,"vw":11.059336},{"c":12.04,"h":12.2819,"l":10.57,"n":271,"o":10.93,"t":"2026-04-27T04:00:00Z","v":42660,"vw":11.521847},{"c":11.04,"h":12.31,"l":10.8401,"n":266,"o":11.47,"t":"2026-04-28T04:00:00Z","v":49587,"vw":11.566711},{"c":8.9708,"h":11.12,"l":8.7441,"n":533,"o":11.12,"t":"2026-04-29T04:00:00Z","v":71157,"vw":9.251815},{"c":9.87,"h":10.2,"l":8.654,"n":224,"o":8.91,"t":"2026-04-30T04:00:00Z","v":51043,"vw":9.521729},{"c":10.46,"h":10.9,"l":9.5,"n":449,"o":9.91,"t":"2026-05-01T04:00:00Z","v":35430,"vw":10.370315},{"c":9.31,"h":10.5,"l":9.25,"n":488,"o":10.31,"t":"2026-05-04T04:00:00Z","v":65679,"vw":9.68842},{"c":8.5301,"h":9.49,"l":8.28,"n":342,"o":9.49,"t":"2026-05-05T04:00:00Z","v":41012,"vw":8.593708},{"c":8.6,"h":8.74,"l":7.952,"n":313,"o":8.5,"t":"2026-05-06T04:00:00Z","v":30892,"vw":8.360411},{"c":7.76,"h":8.4,"l":7.59,"n":389,"o":8.4,"t":"2026-05-07T04:00:00Z","v":65751,"vw":7.860328},{"c":8.05,"h":8.0575,"l":7.345,"n":305,"o":7.7,"t":"2026-05-08T04:00:00Z","v":70434,"vw":7.70992},{"c":8.62,"h":9,"l":7.465,"n":576,"o":7.81,"t":"2026-05-11T04:00:00Z","v":129173,"vw":8.403608},{"c":7.95,"h":8.4801,"l":7.55,"n":504,"o":8.35,"t":"2026-05-12T04:00:00Z","v":105486,"vw":7.919093},{"c":7.7,"h":8.15,"l":7.35,"n":522,"o":7.81,"t":"2026-05-13T04:00:00Z","v":183693,"vw":7.765572},{"c":11.63,"h":12.57,"l":8.98,"n":3511,"o":9.64,"t":"2026-05-14T04:00:00Z","v":711451,"vw":10.727739},{"c":10.49,"h":13.5,"l":10.38,"n":1225,"o":11,"t":"2026-05-15T04:00:00Z","v":288343,"vw":11.648959},{"c":8.62,"h":10.5,"l":8.15,"n":960,"o":10.5,"t":"2026-05-18T04:00:00Z","v":197474,"vw":8.856653},{"c":7.63,"h":8.72,"l":7.3001,"n":637,"o":8.72,"t":"2026-05-19T04:00:00Z","v":182408,"vw":7.70967},{"c":8.04,"h":8.26,"l":7.6,"n":431,"o":7.86,"t":"2026-05-20T04:00:00Z","v":123124,"vw":7.981119},{"c":7.7,"h":7.95,"l":7.35,"n":697,"o":7.87,"t":"2026-05-21T04:00:00Z","v":183155,"vw":7.558924},{"c":7.45,"h":8.28,"l":7.45,"n":470,"o":7.75,"t":"2026-05-22T04:00:00Z","v":129240,"vw":7.808785},{"c":8.61,"h":9.391,"l":7.915,"n":892,"o":7.95,"t":"2026-05-26T04:00:00Z","v":258512,"vw":8.734966},{"c":10.36,"h":10.8736,"l":8.5,"n":1197,"o":9.09,"t":"2026-05-27T04:00:00Z","v":261329,"vw":9.671932},{"c":15.13,"h":16.15,"l":11.2881,"n":3841,"o":11.67,"t":"2026-05-28T04:00:00Z","v":657137,"vw":14.279388},{"c":15.12,"h":15.49,"l":11.4162,"n":2393,"o":14.06,"t":"2026-05-29T04:00:00Z","v":569457,"vw":13.323518},{"c":15.65,"h":16.56,"l":14.2,"n":942,"o":15.18,"t":"2026-06-01T04:00:00Z","v":159867,"vw":15.27488},{"c":15.81,"h":17.17,"l":14.865,"n":811,"o":16.15,"t":"2026-06-02T04:00:00Z","v":170034,"vw":15.781951},{"c":11.34,"h":14.41,"l":11.14,"n":1691,"o":14.41,"t":"2026-06-03T04:00:00Z","v":319910,"vw":12.081605},{"c":11.99,"h":12.8,"l":10.19,"n":848,"o":10.91,"t":"2026-06-04T04:00:00Z","v":142704,"vw":11.701352},{"c":8.92,"h":11.26,"l":8.72,"n":1232,"o":10.98,"t":"2026-06-05T04:00:00Z","v":214105,"vw":9.834312},{"c":8.64,"h":9.64,"l":8.59,"n":907,"o":9.64,"t":"2026-06-08T04:00:00Z","v":183870,"vw":9.017842},{"c":7.54,"h":8.76,"l":6.56,"n":1707,"o":8.76,"t":"2026-06-09T04:00:00Z","v":437165,"vw":7.570535},{"c":7.04,"h":8.01,"l":7,"n":701,"o":7.64,"t":"2026-06-10T04:00:00Z","v":107197,"vw":7.525246},{"c":7.81,"h":7.85,"l":6.95,"n":1100,"o":7.01,"t":"2026-06-11T04:00:00Z","v":128193,"vw":7.333905},{"c":7.04,"h":7.79,"l":6.7651,"n":1316,"o":7.76,"t":"2026-06-12T04:00:00Z","v":233190,"vw":7.137477},{"c":7.3,"h":7.873,"l":7.15,"n":982,"o":7.73,"t":"2026-06-15T04:00:00Z","v":105332,"vw":7.432528},{"c":6.83,"h":7.57,"l":6.725,"n":856,"o":7.07,"t":"2026-06-16T04:00:00Z","v":132218,"vw":6.967763},{"c":6.73,"h":7.2381,"l":6.615,"n":809,"o":6.96,"t":"2026-06-17T04:00:00Z","v":164459,"vw":6.948772},{"c":6.93,"h":7.09,"l":6.4101,"n":869,"o":7.05,"t":"2026-06-18T04:00:00Z","v":138053,"vw":6.632384},{"c":6.3,"h":7.12,"l":6.1303,"n":1340,"o":7.02,"t":"2026-06-22T04:00:00Z","v":258100,"vw":6.521091},{"c":5.82,"h":6.32,"l":5.75,"n":762,"o":5.92,"t":"2026-06-23T04:00:00Z","v":123902,"vw":6.0681},{"c":4.65,"h":5.75,"l":4.58,"n":1484,"o":5.75,"t":"2026-06-24T04:00:00Z","v":213049,"vw":5.043281},{"c":4.65,"h":4.96,"l":4.19,"n":941,"o":4.96,"t":"2026-06-25T04:00:00Z","v":289652,"vw":4.715588},{"c":4.74,"h":4.94,"l":4.4,"n":524,"o":4.4,"t":"2026-06-26T04:00:00Z","v":113822,"vw":4.756816},{"c":5.07,"h":5.27,"l":4.6,"n":925,"o":5.16,"t":"2026-06-29T04:00:00Z","v":154947,"vw":4.978975},{"c":5.34,"h":5.79,"l":5.02,"n":1264,"o":5.61,"t":"2026-06-30T04:00:00Z","v":289542,"vw":5.352553},{"c":4.92,"h":5.53,"l":4.81,"n":715,"o":5.1,"t":"2026-07-01T04:00:00Z","v":143013,"vw":5.109975},{"c":4.26,"h":5.51,"l":4.23,"n":587,"o":4.92,"t":"2026-07-02T04:00:00Z","v":134726,"vw":4.75413},{"c":4.71,"h":4.73,"l":4.2,"n":387,"o":4.32,"t":"2026-07-06T04:00:00Z","v":115875,"vw":4.496859},{"c":4.145,"h":4.73,"l":4.12,"n":308,"o":4.54,"t":"2026-07-07T04:00:00Z","v":99722,"vw":4.386164},{"c":4.36,"h":4.39,"l":4.06,"n":267,"o":4.06,"t":"2026-07-08T04:00:00Z","v":83036,"vw":4.266675},{"c":4.52,"h":4.7396,"l":4.33,"n":430,"o":4.35,"t":"2026-07-09T04:00:00Z","v":111435,"vw":4.546301},{"c":4.05,"h":4.49,"l":3.975,"n":814,"o":4.48,"t":"2026-07-10T04:00:00Z","v":139112,"vw":4.103642},{"c":3.72,"h":4.0599,"l":3.605,"n":642,"o":3.85,"t":"2026-07-13T04:00:00Z","v":223528,"vw":3.734498},{"c":4.09,"h":4.19,"l":3.6699,"n":424,"o":3.7492,"t":"2026-07-14T04:00:00Z","v":175260,"vw":3.936266},{"c":3.76,"h":4.2893,"l":3.47,"n":684,"o":4.1,"t":"2026-07-15T04:00:00Z","v":140052,"vw":3.761755},{"c":3.33,"h":3.59,"l":3.24,"n":409,"o":3.59,"t":"2026-07-16T04:00:00Z","v":159990,"vw":3.305673},{"c":3.21,"h":3.4,"l":2.92,"n":332,"o":3.17,"t":"2026-07-17T04:00:00Z","v":63450,"vw":3.19945},{"c":3.55,"h":3.67,"l":3.35,"n":354,"o":3.35,"t":"2026-07-20T04:00:00Z","v":119223,"vw":3.507778},{"c":4.34,"h":4.55,"l":3.65,"n":799,"o":3.66,"t":"2026-07-21T04:00:00Z","v":148936,"vw":4.290851},{"c":4.76,"h":5.37,"l":4.47,"n":1092,"o":4.51,"t":"2026-07-22T04:00:00Z","v":262936,"vw":4.913532},{"c":4.64,"h":4.98,"l":4.4,"n":747,"o":4.67,"t":"2026-07-23T04:00:00Z","v":126434,"vw":4.691706},{"c":4.52,"h":4.86,"l":4.14,"n":465,"o":4.63,"t":"2026-07-24T04:00:00Z","v":96012,"vw":4.57059},{"c":4.75,"h":4.89,"l":4.32,"n":457,"o":4.64,"t":"2026-07-27T04:00:00Z","v":86324,"vw":4.59392},{"c":4.58,"h":4.6,"l":3.9825,"n":405,"o":4.43,"t":"2026-07-28T04:00:00Z","v":103580,"vw":4.27601},{"c":3.33,"h":4.45,"l":3.28,"n":461,"o":4.44,"t":"2026-07-29T04:00:00Z","v":80998,"vw":3.871672},{"c":4.06,"h":4.14,"l":3.38,"n":829,"o":3.52,"t":"2026-07-30T04:00:00Z","v":168212,"vw":3.755693},{"c":3.96,"h":4.33,"l":3.59,"n":548,"o":4.22,"t":"2026-07-31T04:00:00Z","v":103994,"vw":3.893434},{"c":4.87,"h":4.97,"l":3.92,"n":721,"o":3.935,"t":"2026-08-03T04:00:00Z","v":128434,"vw":4.571711},{"c":5.47,"h":5.72,"l":5.175,"n":857,"o":5.27,"t":"2026-08-04T04:00:00Z","v":197501,"vw":5.426603},{"c":5.51,"h":5.78,"l":5.32,"n":659,"o":5.66,"t":"2026-08-05T04:00:00Z","v":143527,"vw":5.509921},{"c":5.32,"h":5.85,"l":5.08,"n":454,"o":5.16,"t":"2026-08-06T04:00:00Z","v":106837,"vw":5.460214},{"c":5.76,"h":5.78,"l":5.19,"n":398,"o":5.61,"t":"2026-08-07T04:00:00Z","v":75973,"vw":5.537864},{"c":6.01,"h":6.38,"l":5.71,"n":976,"o":6.26,"t":"2026-08-10T04:00:00Z","v":131839,"vw":6.007092},{"c":6.57,"h":6.57,"l":5.92,"n":733,"o":6.17,"t":"2026-08-11T04:00:00Z","v":160176,"vw":6.168213},{"c":6.66,"h":6.85,"l":6.46,"n":1105,"o":6.825,"t":"2026-08-12T04:00:00Z","v":218762,"vw":6.647825},{"c":5.45,"h":6.33,"l":5.3283,"n":2142,"o":5.58,"t":"2026-08-13T04:00:00Z","v":509141,"vw":5.722154},{"c":5.8,"h":6.3,"l":5.615,"n":1417,"o":6.1,"t":"2026-08-14T04:00:00Z","v":321989,"vw":5.921098},{"c":5.55,"h":5.68,"l":4.95,"n":967,"o":5.62,"t":"2026-08-17T04:00:00Z","v":312946,"vw":5.475207},{"c":5.59,"h":5.91,"l":4.99,"n":942,"o":4.99,"t":"2026-08-18T04:00:00Z","v":198630,"vw":5.529574},{"c":5.43,"h":5.49,"l":5.08,"n":539,"o":5.41,"t":"2026-08-19T04:00:00Z","v":130571,"vw":5.355433},{"c":4.8,"h":5.3,"l":4.52,"n":647,"o":5.3,"t":"2026-08-20T04:00:00Z","v":131874,"vw":4.75205},{"c":5.14,"h":5.25,"l":4.84,"n":644,"o":4.84,"t":"2026-08-21T04:00:00Z","v":220098,"vw":5.107821},{"c":4.56,"h":4.91,"l":4.55,"n":352,"o":4.88,"t":"2026-08-24T04:00:00Z","v":83253,"vw":4.624277},{"c":4.58,"h":4.68,"l":4.49,"n":191,"o":4.68,"t":"2026-08-25T04:00:00Z","v":34799,"vw":4.593553},{"c":4.54,"h":4.58,"l":4.28,"n":318,"o":4.54,"t":"2026-08-26T04:00:00Z","v":60657,"vw":4.431122},{"c":5.14,"h":5.23,"l":4.7,"n":648,"o":4.79,"t":"2026-08-27T04:00:00Z","v":128359,"vw":5.065862},{"c":4.16,"h":5.05,"l":4.1301,"n":613,"o":4.93,"t":"2026-08-28T04:00:00Z","v":130548,"vw":4.45027},{"c":3.87,"h":4.1127,"l":3.87,"n":335,"o":4.075,"t":"2026-08-31T04:00:00Z","v":89658,"vw":4.005841},{"c":3.255,"h":3.68,"l":3.235,"n":487,"o":3.68,"t":"2026-09-01T04:00:00Z","v":131173,"vw":3.342723},{"c":3.79,"h":3.79,"l":3.28,"n":547,"o":3.28,"t":"2026-09-02T04:00:00Z","v":157720,"vw":3.58664},{"c":3.79,"h":4.09,"l":3.705,"n":738,"o":3.91,"t":"2026-09-03T04:00:00Z","v":218506,"vw":3.860409},{"c":3.78,"h":3.82,"l":3.645,"n":454,"o":3.78,"t":"2026-09-04T04:00:00Z","v":201020,"vw":3.723677},{"c":3.8,"h":4.025,"l":3.74,"n":511,"o":3.77,"t":"2026-09-08T04:00:00Z","v":113890,"vw":3.886992},{"c":3.45,"h":3.79,"l":3.42,"n":428,"o":3.7419,"t":"2026-09-09T04:00:00Z","v":119591,"vw":3.668116},{"c":3.4,"h":3.67,"l":3.33,"n":350,"o":3.33,"t":"2026-09-10T04:00:00Z","v":126903,"vw":3.552802},{"c":3.385,"h":3.4673,"l":3.36,"n":183,"o":3.4,"t":"2026-09-11T04:00:00Z","v":23763,"vw":3.403079},{"c":3.36,"h":3.5901,"l":3.1735,"n":432,"o":3.1735,"t":"2026-09-14T04:00:00Z","v":109863,"vw":3.499312},{"c":3.39,"h":3.56,"l":3.3,"n":489,"o":3.33,"t":"2026-09-15T04:00:00Z","v":81538,"vw":3.432853},{"c":3.37,"h":3.38,"l":3.15,"n":587,"o":3.35,"t":"2026-09-16T04:00:00Z","v":114751,"vw":3.265079},{"c":3.53,"h":3.6501,"l":3.46,"n":244,"o":3.62,"t":"2026-09-17T04:00:00Z","v":62371,"vw":3.533291},{"c":3.54,"h":3.55,"l":3.3899,"n":250,"o":3.55,"t":"2026-09-18T04:00:00Z","v":57611,"vw":3.448416},{"c":3.52,"h":3.7696,"l":3.4801,"n":405,"o":3.6462,"t":"2026-09-21T04:00:00Z","v":97096,"vw":3.579779},{"c":15.44,"h":15.44,"l":14.11,"n":436,"o":14.36,"t":"2026-09-22T04:00:00Z","v":29711,"vw":14.828293},{"c":14,"h":16.0499,"l":14,"n":395,"o":15.23,"t":"2026-09-23T04:00:00Z","v":49966,"vw":15.084292},{"c":14.9,"h":15.04,"l":13.24,"n":272,"o":13.75,"t":"2026-09-24T04:00:00Z","v":19851,"vw":14.33837},{"c":14.92,"h":15.81,"l":14.92,"n":194,"o":15.21,"t":"2026-09-25T04:00:00Z","v":22291,"vw":15.419302},{"c":15.0845,"h":15.43,"l":14.345,"n":152,"o":14.45,"t":"2026-09-28T04:00:00Z","v":12261,"vw":14.727533},{"c":14.37,"h":15.705,"l":14.3,"n":121,"o":15.705,"t":"2026-09-29T04:00:00Z","v":15525,"vw":14.604778},{"c":13.7443,"h":14.86,"l":13.7443,"n":126,"o":14.73,"t":"2026-09-30T04:00:00Z","v":11647,"vw":14.317436},{"c":12.99,"h":13.8,"l":12.99,"n":156,"o":13.2506,"t":"2026-10-01T04:00:00Z","v":11910,"vw":13.273324},{"c":13.36,"h":14.12,"l":13,"n":176,"o":13.26,"t":"2026-10-02T04:00:00Z","v":16600,"vw":13.781825},{"c":14.04,"h":14.7576,"l":13.96,"n":215,"o":14.51,"t":"2026-10-05T04:00:00Z","v":14180,"vw":14.334615},{"c":14.0095,"h":14.54,"l":13.7532,"n":123,"o":14.355,"t":"2026-10-06T04:00:00Z","v":8301,"vw":14.190891},{"c":13.24,"h":13.505,"l":12.488,"n":137,"o":13.5049,"t":"2026-10-07T04:00:00Z","v":22863,"vw":12.836143},{"c":11.9754,"h":12.78,"l":11.6259,"n":207,"o":12.78,"t":"2026-10-08T04:00:00Z","v":20322,"vw":12.059908},{"c":11.4132,"h":11.49,"l":11.245,"n":132,"o":11.49,"t":"2026-10-09T04:00:00Z","v":11881,"vw":11.398436},{"c":11.32,"h":12.455,"l":11.2983,"n":138,"o":12.38,"t":"2026-10-12T04:00:00Z","v":12681,"vw":11.759655},{"c":11.4,"h":11.4,"l":10.6,"n":107,"o":10.6,"t":"2026-10-13T04:00:00Z","v":8939,"vw":11.074888},{"c":9.4626,"h":10.8,"l":9.4626,"n":280,"o":10.63,"t":"2026-10-14T04:00:00Z","v":27811,"vw":10.305904},{"c":10.1,"h":10.1599,"l":8.52,"n":161,"o":8.85,"t":"2026-10-15T04:00:00Z","v":19480,"vw":9.332362},{"c":9.11,"h":10.21,"l":8.72,"n":149,"o":9.8,"t":"2026-10-16T04:00:00Z","v":8843,"vw":9.140893},{"c":9.13,"h":9.67,"l":9.06,"n":94,"o":9.51,"t":"2026-10-19T04:00:00Z","v":8157,"vw":9.348065},{"c":9.26,"h":9.91,"l":8.89,"n":243,"o":8.9,"t":"2026-10-20T04:00:00Z","v":22028,"vw":9.476739},{"c":9.77,"h":9.99,"l":9.29,"n":339,"o":9.56,"t":"2026-10-21T04:00:00Z","v":28693,"vw":9.592754},{"c":9,"h":9.86,"l":8.595,"n":214,"o":9.33,"t":"2026-10-22T04:00:00Z","v":12798,"vw":9.184537}],"volatilityBars":[{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-21T08:45:00Z","v":600,"vw":3.63},{"c":3.6001,"h":3.6001,"l":3.6001,"n":2,"o":3.6001,"t":"2026-09-21T11:15:00Z","v":138,"vw":3.6001},{"c":3.61,"h":3.61,"l":3.605,"n":2,"o":3.605,"t":"2026-09-21T11:30:00Z","v":340,"vw":3.6075},{"c":3.5931,"h":3.61,"l":3.5931,"n":7,"o":3.61,"t":"2026-09-21T12:00:00Z","v":2122,"vw":3.608221},{"c":3.721,"h":3.7696,"l":3.64,"n":43,"o":3.6462,"t":"2026-09-21T13:30:00Z","v":19139,"vw":3.668243},{"c":3.6422,"h":3.765,"l":3.6422,"n":13,"o":3.75,"t":"2026-09-21T13:45:00Z","v":1634,"vw":3.728851},{"c":3.69,"h":3.69,"l":3.64,"n":8,"o":3.64,"t":"2026-09-21T14:00:00Z","v":1288,"vw":3.660758},{"c":3.75,"h":3.75,"l":3.7,"n":5,"o":3.7,"t":"2026-09-21T14:15:00Z","v":701,"vw":3.741667},{"c":3.6799,"h":3.7378,"l":3.67,"n":30,"o":3.7378,"t":"2026-09-21T14:30:00Z","v":3187,"vw":3.699651},{"c":3.6,"h":3.66,"l":3.6,"n":16,"o":3.66,"t":"2026-09-21T14:45:00Z","v":1945,"vw":3.631198},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-21T15:00:00Z","v":400,"vw":3.63},{"c":3.61,"h":3.63,"l":3.6,"n":12,"o":3.625,"t":"2026-09-21T15:15:00Z","v":7044,"vw":3.620429},{"c":3.595,"h":3.5988,"l":3.5797,"n":14,"o":3.5988,"t":"2026-09-21T15:30:00Z","v":7336,"vw":3.590002},{"c":3.5979,"h":3.5979,"l":3.5868,"n":7,"o":3.59,"t":"2026-09-21T15:45:00Z","v":1156,"vw":3.593495},{"c":3.58,"h":3.59,"l":3.58,"n":9,"o":3.5897,"t":"2026-09-21T16:00:00Z","v":1685,"vw":3.587958},{"c":3.59,"h":3.6,"l":3.5773,"n":7,"o":3.5773,"t":"2026-09-21T16:15:00Z","v":1394,"vw":3.595743},{"c":3.5599,"h":3.58,"l":3.5599,"n":2,"o":3.58,"t":"2026-09-21T16:30:00Z","v":500,"vw":3.57196},{"c":3.5478,"h":3.55,"l":3.54,"n":5,"o":3.55,"t":"2026-09-21T16:45:00Z","v":632,"vw":3.545564},{"c":3.55,"h":3.5501,"l":3.55,"n":6,"o":3.55,"t":"2026-09-21T17:00:00Z","v":460,"vw":3.550038},{"c":3.54,"h":3.55,"l":3.54,"n":8,"o":3.55,"t":"2026-09-21T17:15:00Z","v":422,"vw":3.543333},{"c":3.52,"h":3.53,"l":3.52,"n":9,"o":3.53,"t":"2026-09-21T17:30:00Z","v":732,"vw":3.526},{"c":3.525,"h":3.55,"l":3.525,"n":5,"o":3.5401,"t":"2026-09-21T17:45:00Z","v":1247,"vw":3.541946},{"c":3.51,"h":3.51,"l":3.4893,"n":11,"o":3.5075,"t":"2026-09-21T18:00:00Z","v":4934,"vw":3.499666},{"c":3.5,"h":3.53,"l":3.5,"n":18,"o":3.5298,"t":"2026-09-21T18:45:00Z","v":7441,"vw":3.519289},{"c":3.4999,"h":3.505,"l":3.495,"n":9,"o":3.505,"t":"2026-09-21T19:00:00Z","v":5882,"vw":3.499537},{"c":3.49,"h":3.49,"l":3.4801,"n":15,"o":3.49,"t":"2026-09-21T19:15:00Z","v":13167,"vw":3.487794},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-21T19:30:00Z","v":166,"vw":3.5},{"c":3.52,"h":3.52,"l":3.51,"n":11,"o":3.51,"t":"2026-09-21T19:45:00Z","v":4611,"vw":3.515622},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-21T20:00:00Z","v":400,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":6,"o":3.51,"t":"2026-09-21T20:15:00Z","v":2725,"vw":3.51},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-21T21:45:00Z","v":300,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-09-21T22:15:00Z","v":510,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-21T22:30:00Z","v":240,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-21T23:00:00Z","v":240,"vw":3.53},{"c":14.36,"h":14.36,"l":14.36,"n":9,"o":14.36,"t":"2026-09-22T13:30:00Z","v":193,"vw":14.36},{"c":14.11,"h":14.51,"l":14.11,"n":20,"o":14.48,"t":"2026-09-22T13:45:00Z","v":1644,"vw":14.300094},{"c":14.15,"h":14.15,"l":14.15,"n":13,"o":14.15,"t":"2026-09-22T14:00:00Z","v":1611,"vw":14.15},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-09-22T14:15:00Z","v":513,"vw":14.45},{"c":14.51,"h":14.51,"l":14.3866,"n":27,"o":14.3866,"t":"2026-09-22T14:30:00Z","v":2723,"vw":14.450506},{"c":14.85,"h":14.86,"l":14.6,"n":29,"o":14.6,"t":"2026-09-22T14:45:00Z","v":2180,"vw":14.782399},{"c":14.675,"h":14.675,"l":14.48,"n":15,"o":14.51,"t":"2026-09-22T15:00:00Z","v":1959,"vw":14.565526},{"c":14.73,"h":14.785,"l":14.72,"n":15,"o":14.72,"t":"2026-09-22T15:15:00Z","v":1542,"vw":14.766071},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-22T15:30:00Z","v":100,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-09-22T15:45:00Z","v":185,"vw":14.71},{"c":14.57,"h":14.74,"l":14.57,"n":16,"o":14.74,"t":"2026-09-22T16:00:00Z","v":1256,"vw":14.7225},{"c":14.64,"h":14.64,"l":14.64,"n":10,"o":14.64,"t":"2026-09-22T16:15:00Z","v":537,"vw":14.64},{"c":14.65,"h":14.65,"l":14.64,"n":6,"o":14.64,"t":"2026-09-22T16:30:00Z","v":256,"vw":14.646},{"c":14.86,"h":14.86,"l":14.83,"n":10,"o":14.83,"t":"2026-09-22T17:45:00Z","v":489,"vw":14.84},{"c":14.84,"h":14.99,"l":14.84,"n":8,"o":14.99,"t":"2026-09-22T18:00:00Z","v":800,"vw":14.91875},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-09-22T18:15:00Z","v":116,"vw":14.86},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-22T18:30:00Z","v":500,"vw":14.93},{"c":15.11,"h":15.11,"l":15.11,"n":5,"o":15.11,"t":"2026-09-22T18:45:00Z","v":500,"vw":15.11},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-22T19:00:00Z","v":250,"vw":15.24},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-22T19:15:00Z","v":300,"vw":14.99},{"c":15.44,"h":15.44,"l":15.13,"n":24,"o":15.13,"t":"2026-09-22T19:45:00Z","v":7340,"vw":15.298702},{"c":15.55,"h":15.55,"l":15.55,"n":8,"o":15.55,"t":"2026-09-22T21:30:00Z","v":1057,"vw":15.55},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-09-23T11:00:00Z","v":100,"vw":15.22},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-23T11:15:00Z","v":400,"vw":15.1},{"c":15.2,"h":15.2,"l":15.05,"n":4,"o":15.05,"t":"2026-09-23T13:15:00Z","v":800,"vw":15.163425},{"c":14.85,"h":15.4,"l":14.82,"n":16,"o":15.23,"t":"2026-09-23T13:30:00Z","v":1388,"vw":15.050695},{"c":15.5,"h":15.5744,"l":15.345,"n":17,"o":15.345,"t":"2026-09-23T13:45:00Z","v":2003,"vw":15.490776},{"c":15.1,"h":15.33,"l":15.1,"n":12,"o":15.112,"t":"2026-09-23T14:00:00Z","v":2589,"vw":15.244964},{"c":15.03,"h":15.03,"l":14.83,"n":11,"o":14.965,"t":"2026-09-23T14:15:00Z","v":5549,"vw":14.959181},{"c":15.55,"h":15.6,"l":15.22,"n":24,"o":15.22,"t":"2026-09-23T14:30:00Z","v":14205,"vw":15.364387},{"c":16.015,"h":16.0499,"l":15.715,"n":23,"o":15.7175,"t":"2026-09-23T14:45:00Z","v":2784,"vw":15.846316},{"c":15.5,"h":15.86,"l":15.5,"n":6,"o":15.86,"t":"2026-09-23T15:00:00Z","v":591,"vw":15.734},{"c":15.33,"h":15.39,"l":15.1591,"n":17,"o":15.2,"t":"2026-09-23T15:15:00Z","v":1955,"vw":15.308031},{"c":15.11,"h":15.26,"l":15.11,"n":7,"o":15.225,"t":"2026-09-23T15:30:00Z","v":850,"vw":15.196667},{"c":15.0484,"h":15.0484,"l":15.0484,"n":1,"o":15.0484,"t":"2026-09-23T15:45:00Z","v":251,"vw":15.0484},{"c":15,"h":15.01,"l":15,"n":4,"o":15.01,"t":"2026-09-23T16:00:00Z","v":1155,"vw":15.009061},{"c":15.0626,"h":15.21,"l":15.0626,"n":4,"o":15.21,"t":"2026-09-23T16:15:00Z","v":561,"vw":15.132214},{"c":15.045,"h":15.045,"l":15.045,"n":1,"o":15.045,"t":"2026-09-23T16:30:00Z","v":100,"vw":15.045},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-09-23T16:45:00Z","v":300,"vw":14.9},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-23T17:15:00Z","v":250,"vw":15},{"c":14.6701,"h":14.6701,"l":14.6701,"n":2,"o":14.6701,"t":"2026-09-23T17:30:00Z","v":266,"vw":14.6701},{"c":14.83,"h":14.87,"l":14.83,"n":3,"o":14.87,"t":"2026-09-23T18:00:00Z","v":350,"vw":14.847143},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-23T18:30:00Z","v":100,"vw":14.48},{"c":14.5,"h":14.5,"l":14.5,"n":13,"o":14.5,"t":"2026-09-23T19:00:00Z","v":1450,"vw":14.5},{"c":14.5,"h":14.5,"l":14.47,"n":10,"o":14.47,"t":"2026-09-23T19:15:00Z","v":731,"vw":14.4875},{"c":14.39,"h":14.51,"l":14.39,"n":8,"o":14.5,"t":"2026-09-23T19:30:00Z","v":602,"vw":14.459},{"c":14,"h":14.4193,"l":14,"n":30,"o":14.4193,"t":"2026-09-23T19:45:00Z","v":7073,"vw":14.288355},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-09-23T20:15:00Z","v":250,"vw":14.18},{"c":14.12,"h":14.12,"l":14.12,"n":3,"o":14.12,"t":"2026-09-23T21:00:00Z","v":300,"vw":14.12},{"c":13.52,"h":13.53,"l":13.52,"n":3,"o":13.53,"t":"2026-09-24T13:15:00Z","v":237,"vw":13.525098},{"c":13.52,"h":13.75,"l":13.52,"n":7,"o":13.75,"t":"2026-09-24T13:30:00Z","v":931,"vw":13.616444},{"c":13.3,"h":13.39,"l":13.24,"n":20,"o":13.39,"t":"2026-09-24T13:45:00Z","v":1764,"vw":13.29916},{"c":14.0117,"h":14.09,"l":13.52,"n":10,"o":13.52,"t":"2026-09-24T14:00:00Z","v":1623,"vw":13.869034},{"c":14.155,"h":14.155,"l":14.01,"n":4,"o":14.01,"t":"2026-09-24T14:15:00Z","v":395,"vw":14.065769},{"c":14.5,"h":14.5,"l":14.25,"n":23,"o":14.25,"t":"2026-09-24T14:30:00Z","v":1618,"vw":14.351094},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-24T14:45:00Z","v":100,"vw":14.48},{"c":14.25,"h":14.6281,"l":14.25,"n":9,"o":14.6281,"t":"2026-09-24T15:00:00Z","v":709,"vw":14.409729},{"c":14.1,"h":14.2,"l":14,"n":7,"o":14.2,"t":"2026-09-24T15:15:00Z","v":478,"vw":14.075},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-24T15:30:00Z","v":250,"vw":13.95},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-24T16:00:00Z","v":100,"vw":14.14},{"c":14.63,"h":14.63,"l":14.17,"n":11,"o":14.17,"t":"2026-09-24T16:15:00Z","v":1100,"vw":14.514444},{"c":14.6668,"h":14.7,"l":14.6668,"n":4,"o":14.7,"t":"2026-09-24T16:30:00Z","v":659,"vw":14.677703},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-09-24T16:45:00Z","v":411,"vw":14.56},{"c":14.95,"h":14.95,"l":14.58,"n":5,"o":14.63,"t":"2026-09-24T17:00:00Z","v":550,"vw":14.684},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-09-24T17:15:00Z","v":200,"vw":15.04},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-09-24T17:30:00Z","v":125,"vw":14.6},{"c":14.52,"h":14.7,"l":14.52,"n":5,"o":14.7,"t":"2026-09-24T19:00:00Z","v":527,"vw":14.59563},{"c":14.75,"h":14.86,"l":14.75,"n":3,"o":14.8599,"t":"2026-09-24T19:15:00Z","v":600,"vw":14.841625},{"c":14.88,"h":14.98,"l":14.64,"n":7,"o":14.64,"t":"2026-09-24T19:30:00Z","v":508,"vw":14.809722},{"c":14.9,"h":14.9,"l":14.74,"n":7,"o":14.74,"t":"2026-09-24T19:45:00Z","v":3383,"vw":14.892121},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-09-24T20:00:00Z","v":502,"vw":14.86},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-09-24T23:30:00Z","v":199,"vw":14.97},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-09-24T23:45:00Z","v":150,"vw":14.94},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-09-25T08:00:00Z","v":700,"vw":15.1},{"c":15.49,"h":15.49,"l":15.48,"n":2,"o":15.48,"t":"2026-09-25T09:00:00Z","v":500,"vw":15.488},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-25T11:00:00Z","v":100,"vw":15.33},{"c":15.48,"h":15.48,"l":15.21,"n":9,"o":15.21,"t":"2026-09-25T13:30:00Z","v":315,"vw":15.325385},{"c":15.04,"h":15.04,"l":14.92,"n":3,"o":14.92,"t":"2026-09-25T14:00:00Z","v":251,"vw":14.992},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-25T14:15:00Z","v":100,"vw":14.92},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-09-25T14:30:00Z","v":500,"vw":15},{"c":15.71,"h":15.74,"l":15.4,"n":16,"o":15.4,"t":"2026-09-25T15:00:00Z","v":1690,"vw":15.572092},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-09-25T15:15:00Z","v":274,"vw":15.49},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-25T15:30:00Z","v":250,"vw":15.4},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-25T15:45:00Z","v":150,"vw":15.43},{"c":15.65,"h":15.81,"l":15.65,"n":7,"o":15.81,"t":"2026-09-25T16:15:00Z","v":3171,"vw":15.769347},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-25T16:30:00Z","v":216,"vw":15.49},{"c":15.43,"h":15.505,"l":15.43,"n":8,"o":15.5,"t":"2026-09-25T16:45:00Z","v":688,"vw":15.483571},{"c":15.35,"h":15.4,"l":15.35,"n":4,"o":15.4,"t":"2026-09-25T17:00:00Z","v":9000,"vw":15.351111},{"c":15.2,"h":15.21,"l":15.2,"n":5,"o":15.21,"t":"2026-09-25T17:30:00Z","v":1600,"vw":15.203125},{"c":15.41,"h":15.41,"l":15.4,"n":3,"o":15.4,"t":"2026-09-25T19:15:00Z","v":532,"vw":15.408},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-25T19:30:00Z","v":100,"vw":15.35},{"c":14.92,"h":15.13,"l":14.92,"n":4,"o":15.13,"t":"2026-09-25T19:45:00Z","v":252,"vw":15.025},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-25T20:30:00Z","v":103,"vw":14.82},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-09-28T08:00:00Z","v":1213,"vw":14.66},{"c":14.69,"h":14.88,"l":14.45,"n":6,"o":14.45,"t":"2026-09-28T13:30:00Z","v":421,"vw":14.641429},{"c":14.82,"h":15,"l":14.73,"n":15,"o":14.76,"t":"2026-09-28T14:00:00Z","v":1380,"vw":14.867223},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-28T14:15:00Z","v":1000,"vw":15.03},{"c":14.5,"h":14.87,"l":14.5,"n":3,"o":14.87,"t":"2026-09-28T14:30:00Z","v":300,"vw":14.69},{"c":14.715,"h":14.715,"l":14.345,"n":4,"o":14.345,"t":"2026-09-28T14:45:00Z","v":5276,"vw":14.587623},{"c":14.88,"h":14.89,"l":14.78,"n":7,"o":14.82,"t":"2026-09-28T15:30:00Z","v":510,"vw":14.83},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-28T16:15:00Z","v":150,"vw":15.24},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-28T17:30:00Z","v":100,"vw":15.43},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-28T18:00:00Z","v":100,"vw":15.27},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-28T19:30:00Z","v":200,"vw":15},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-29T11:00:00Z","v":100,"vw":15.47},{"c":15.59,"h":15.59,"l":15.42,"n":7,"o":15.42,"t":"2026-09-29T12:00:00Z","v":455,"vw":15.505},{"c":15.25,"h":15.705,"l":15.25,"n":6,"o":15.705,"t":"2026-09-29T13:30:00Z","v":1207,"vw":15.527917},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-09-29T13:45:00Z","v":184,"vw":15.49},{"c":14.5201,"h":14.66,"l":14.4,"n":17,"o":14.4632,"t":"2026-09-29T14:15:00Z","v":11128,"vw":14.506383},{"c":14.9301,"h":14.9301,"l":14.9301,"n":2,"o":14.9301,"t":"2026-09-29T14:30:00Z","v":101,"vw":14.9301},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-29T15:30:00Z","v":100,"vw":14.5},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-29T18:00:00Z","v":220,"vw":14.41},{"c":14.37,"h":14.37,"l":14.3,"n":11,"o":14.3,"t":"2026-09-29T19:45:00Z","v":598,"vw":14.349},{"c":14.77,"h":14.77,"l":14.73,"n":7,"o":14.73,"t":"2026-09-30T13:30:00Z","v":500,"vw":14.75},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-30T14:00:00Z","v":201,"vw":14.86},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-09-30T14:15:00Z","v":159,"vw":14.57},{"c":14.5,"h":14.5,"l":14.5,"n":6,"o":14.5,"t":"2026-09-30T14:30:00Z","v":2651,"vw":14.5},{"c":14.57,"h":14.57,"l":14.56,"n":4,"o":14.56,"t":"2026-09-30T14:45:00Z","v":421,"vw":14.567625},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-30T15:15:00Z","v":100,"vw":14.4},{"c":14.3,"h":14.385,"l":14.3,"n":3,"o":14.385,"t":"2026-09-30T15:30:00Z","v":904,"vw":14.371836},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T15:45:00Z","v":100,"vw":14.35},{"c":14.346,"h":14.346,"l":14.346,"n":4,"o":14.346,"t":"2026-09-30T16:15:00Z","v":1638,"vw":14.346},{"c":14.215,"h":14.215,"l":14.215,"n":1,"o":14.215,"t":"2026-09-30T17:30:00Z","v":1331,"vw":14.215},{"c":14,"h":14,"l":13.99,"n":4,"o":13.99,"t":"2026-09-30T18:30:00Z","v":226,"vw":13.995},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-30T18:45:00Z","v":300,"vw":13.95},{"c":13.86,"h":13.9,"l":13.86,"n":6,"o":13.8999,"t":"2026-09-30T19:45:00Z","v":1656,"vw":13.879518},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-09-30T20:15:00Z","v":200,"vw":13.98},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-01T08:00:00Z","v":100,"vw":14.22},{"c":14.12,"h":14.12,"l":14.04,"n":3,"o":14.04,"t":"2026-10-01T12:30:00Z","v":400,"vw":14.095},{"c":13.61,"h":13.61,"l":13.2506,"n":2,"o":13.2506,"t":"2026-10-01T13:45:00Z","v":1531,"vw":13.29755},{"c":13.55,"h":13.55,"l":13.54,"n":6,"o":13.54,"t":"2026-10-01T14:00:00Z","v":614,"vw":13.548363},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-10-01T14:15:00Z","v":614,"vw":13.58},{"c":13.4591,"h":13.4591,"l":13.4591,"n":1,"o":13.4591,"t":"2026-10-01T15:30:00Z","v":200,"vw":13.4591},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-01T16:00:00Z","v":250,"vw":13.6},{"c":13.415,"h":13.48,"l":13.37,"n":4,"o":13.37,"t":"2026-10-01T16:30:00Z","v":301,"vw":13.421667},{"c":13.3908,"h":13.4114,"l":13.3908,"n":2,"o":13.4114,"t":"2026-10-01T16:45:00Z","v":200,"vw":13.4011},{"c":13.39,"h":13.435,"l":13.39,"n":2,"o":13.435,"t":"2026-10-01T17:00:00Z","v":500,"vw":13.399},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T17:15:00Z","v":100,"vw":13.8},{"c":13.385,"h":13.58,"l":13.385,"n":10,"o":13.58,"t":"2026-10-01T17:45:00Z","v":760,"vw":13.49573},{"c":13.1514,"h":13.32,"l":13.1514,"n":7,"o":13.3,"t":"2026-10-01T18:00:00Z","v":911,"vw":13.240688},{"c":13.215,"h":13.215,"l":13.215,"n":1,"o":13.215,"t":"2026-10-01T18:45:00Z","v":200,"vw":13.215},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-01T19:15:00Z","v":153,"vw":13.16},{"c":12.99,"h":13.07,"l":12.99,"n":19,"o":13.07,"t":"2026-10-01T19:45:00Z","v":3107,"vw":13.013786},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-01T20:30:00Z","v":150,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-01T20:45:00Z","v":220,"vw":12.99},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-01T21:15:00Z","v":100,"vw":13.02},{"c":13.4472,"h":13.4472,"l":13.4472,"n":1,"o":13.4472,"t":"2026-10-02T12:45:00Z","v":100,"vw":13.4472},{"c":13,"h":13.26,"l":13,"n":10,"o":13.26,"t":"2026-10-02T13:30:00Z","v":490,"vw":13.159736},{"c":13.65,"h":13.65,"l":13.345,"n":22,"o":13.345,"t":"2026-10-02T13:45:00Z","v":2727,"vw":13.561071},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-02T14:00:00Z","v":150,"vw":13.76},{"c":13.92,"h":13.92,"l":13.915,"n":6,"o":13.915,"t":"2026-10-02T14:15:00Z","v":510,"vw":13.916092},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-02T14:30:00Z","v":103,"vw":14},{"c":13.949,"h":14.12,"l":13.949,"n":19,"o":13.99,"t":"2026-10-02T14:45:00Z","v":8127,"vw":14.006211},{"c":13.52,"h":13.52,"l":13.52,"n":6,"o":13.52,"t":"2026-10-02T15:00:00Z","v":601,"vw":13.52},{"c":13.4799,"h":13.4799,"l":13.4799,"n":1,"o":13.4799,"t":"2026-10-02T15:15:00Z","v":120,"vw":13.4799},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-02T16:30:00Z","v":321,"vw":13.2},{"c":13.07,"h":13.07,"l":13.06,"n":4,"o":13.06,"t":"2026-10-02T18:30:00Z","v":850,"vw":13.06125},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-02T18:45:00Z","v":148,"vw":13.07},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-02T19:15:00Z","v":100,"vw":13.25},{"c":13.36,"h":13.37,"l":13.36,"n":5,"o":13.37,"t":"2026-10-02T19:45:00Z","v":309,"vw":13.365},{"c":13.84,"h":13.85,"l":13.73,"n":15,"o":13.73,"t":"2026-10-05T08:00:00Z","v":2533,"vw":13.805455},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-05T08:15:00Z","v":250,"vw":13.53},{"c":13.77,"h":13.77,"l":13.77,"n":4,"o":13.77,"t":"2026-10-05T09:45:00Z","v":266,"vw":13.77},{"c":13.83,"h":13.83,"l":13.78,"n":7,"o":13.83,"t":"2026-10-05T10:30:00Z","v":956,"vw":13.807778},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-05T12:00:00Z","v":100,"vw":14},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-05T12:45:00Z","v":302,"vw":14.57},{"c":14.58,"h":14.61,"l":14.45,"n":17,"o":14.45,"t":"2026-10-05T13:15:00Z","v":1466,"vw":14.566338},{"c":14.72,"h":14.72,"l":14.41,"n":17,"o":14.51,"t":"2026-10-05T13:30:00Z","v":1067,"vw":14.552585},{"c":14.52,"h":14.64,"l":14.52,"n":3,"o":14.64,"t":"2026-10-05T13:45:00Z","v":224,"vw":14.58},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-05T14:00:00Z","v":100,"vw":14.42},{"c":14.545,"h":14.7576,"l":14.545,"n":3,"o":14.7576,"t":"2026-10-05T14:15:00Z","v":850,"vw":14.664153},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-05T14:30:00Z","v":100,"vw":14.42},{"c":14.51,"h":14.51,"l":14.37,"n":3,"o":14.37,"t":"2026-10-05T14:45:00Z","v":450,"vw":14.475},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-05T15:00:00Z","v":341,"vw":14.57},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-05T15:15:00Z","v":100,"vw":14.12},{"c":14.23,"h":14.23,"l":14.03,"n":3,"o":14.03,"t":"2026-10-05T15:30:00Z","v":752,"vw":14.176809},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-05T16:15:00Z","v":300,"vw":14.17},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-05T16:30:00Z","v":300,"vw":14.17},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-05T17:00:00Z","v":150,"vw":13.99},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-05T17:45:00Z","v":296,"vw":13.96},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-05T18:30:00Z","v":100,"vw":14.03},{"c":14.0206,"h":14.0206,"l":14.0206,"n":1,"o":14.0206,"t":"2026-10-05T18:45:00Z","v":125,"vw":14.0206},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-05T19:45:00Z","v":800,"vw":14.04},{"c":14.361,"h":14.372,"l":14.1976,"n":14,"o":14.355,"t":"2026-10-06T13:30:00Z","v":1170,"vw":14.329879},{"c":14.07,"h":14.15,"l":14.07,"n":4,"o":14.15,"t":"2026-10-06T14:00:00Z","v":414,"vw":14.089417},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-06T15:00:00Z","v":100,"vw":14.095},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-06T15:45:00Z","v":400,"vw":14.04},{"c":13.865,"h":13.865,"l":13.865,"n":2,"o":13.865,"t":"2026-10-06T16:30:00Z","v":112,"vw":13.865},{"c":13.7532,"h":13.7532,"l":13.7532,"n":1,"o":13.7532,"t":"2026-10-06T16:45:00Z","v":500,"vw":13.7532},{"c":13.9869,"h":13.9869,"l":13.9869,"n":2,"o":13.9869,"t":"2026-10-06T17:00:00Z","v":885,"vw":13.9869},{"c":14.2533,"h":14.26,"l":14.25,"n":5,"o":14.25,"t":"2026-10-06T17:30:00Z","v":1272,"vw":14.254348},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-06T17:45:00Z","v":100,"vw":14.37},{"c":14.54,"h":14.54,"l":14.435,"n":3,"o":14.435,"t":"2026-10-06T18:00:00Z","v":316,"vw":14.503158},{"c":14.323,"h":14.34,"l":14.323,"n":4,"o":14.34,"t":"2026-10-06T18:15:00Z","v":1422,"vw":14.338761},{"c":14.3206,"h":14.3206,"l":14.3206,"n":1,"o":14.3206,"t":"2026-10-06T18:30:00Z","v":100,"vw":14.3206},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-07T11:00:00Z","v":100,"vw":13.8},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-07T13:00:00Z","v":500,"vw":13.45},{"c":13.39,"h":13.41,"l":13.39,"n":5,"o":13.41,"t":"2026-10-07T13:15:00Z","v":399,"vw":13.4},{"c":12.85,"h":13.505,"l":12.85,"n":11,"o":13.5049,"t":"2026-10-07T13:30:00Z","v":2680,"vw":13.426286},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-07T13:45:00Z","v":120,"vw":12.85},{"c":12.705,"h":12.705,"l":12.7,"n":4,"o":12.7,"t":"2026-10-07T14:00:00Z","v":402,"vw":12.7025},{"c":12.6771,"h":12.7,"l":12.6771,"n":9,"o":12.69,"t":"2026-10-07T14:15:00Z","v":2448,"vw":12.693064},{"c":12.7192,"h":12.7192,"l":12.7192,"n":3,"o":12.7192,"t":"2026-10-07T14:30:00Z","v":112,"vw":12.7192},{"c":12.64,"h":12.64,"l":12.62,"n":3,"o":12.62,"t":"2026-10-07T14:45:00Z","v":600,"vw":12.63125},{"c":12.6,"h":12.68,"l":12.6,"n":4,"o":12.68,"t":"2026-10-07T15:00:00Z","v":800,"vw":12.6175},{"c":12.7,"h":12.71,"l":12.645,"n":4,"o":12.645,"t":"2026-10-07T15:15:00Z","v":582,"vw":12.690455},{"c":12.488,"h":12.488,"l":12.488,"n":5,"o":12.488,"t":"2026-10-07T16:00:00Z","v":4006,"vw":12.488},{"c":12.8196,"h":12.8196,"l":12.8196,"n":1,"o":12.8196,"t":"2026-10-07T16:30:00Z","v":1000,"vw":12.8196},{"c":12.8192,"h":12.8192,"l":12.8192,"n":1,"o":12.8192,"t":"2026-10-07T16:45:00Z","v":3050,"vw":12.8192},{"c":12.95,"h":13.04,"l":12.95,"n":4,"o":12.99,"t":"2026-10-07T17:00:00Z","v":381,"vw":12.992632},{"c":12.9401,"h":13.015,"l":12.9401,"n":2,"o":13.015,"t":"2026-10-07T19:00:00Z","v":4050,"vw":12.958594},{"c":13.0536,"h":13.0536,"l":13.0536,"n":1,"o":13.0536,"t":"2026-10-07T19:30:00Z","v":150,"vw":13.0536},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-07T19:45:00Z","v":211,"vw":13.24},{"c":12.5229,"h":12.78,"l":12.49,"n":11,"o":12.78,"t":"2026-10-08T13:30:00Z","v":1736,"vw":12.547564},{"c":12.5,"h":12.52,"l":12.5,"n":9,"o":12.52,"t":"2026-10-08T13:45:00Z","v":841,"vw":12.517143},{"c":12.4901,"h":12.52,"l":12.36,"n":10,"o":12.36,"t":"2026-10-08T14:00:00Z","v":750,"vw":12.453786},{"c":12.21,"h":12.33,"l":12.21,"n":2,"o":12.33,"t":"2026-10-08T15:15:00Z","v":285,"vw":12.252105},{"c":12.155,"h":12.17,"l":12.1388,"n":6,"o":12.1641,"t":"2026-10-08T15:30:00Z","v":2236,"vw":12.147359},{"c":12.1841,"h":12.1841,"l":12.1841,"n":1,"o":12.1841,"t":"2026-10-08T16:00:00Z","v":337,"vw":12.1841},{"c":12.08,"h":12.15,"l":12.08,"n":15,"o":12.15,"t":"2026-10-08T16:45:00Z","v":963,"vw":12.130742},{"c":12.06,"h":12.06,"l":11.85,"n":5,"o":11.85,"t":"2026-10-08T17:00:00Z","v":3262,"vw":11.933374},{"c":11.8599,"h":11.8599,"l":11.85,"n":5,"o":11.85,"t":"2026-10-08T17:15:00Z","v":316,"vw":11.853594},{"c":11.764,"h":11.77,"l":11.764,"n":2,"o":11.77,"t":"2026-10-08T17:45:00Z","v":300,"vw":11.766},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-08T18:00:00Z","v":162,"vw":11.77},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-10-08T18:30:00Z","v":200,"vw":11.89},{"c":11.6259,"h":11.7997,"l":11.6259,"n":7,"o":11.7997,"t":"2026-10-08T18:45:00Z","v":3104,"vw":11.716969},{"c":11.7899,"h":11.7899,"l":11.78,"n":4,"o":11.78,"t":"2026-10-08T19:00:00Z","v":358,"vw":11.786063},{"c":12.03,"h":12.05,"l":12.02,"n":4,"o":12.05,"t":"2026-10-08T19:15:00Z","v":1925,"vw":12.044805},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-08T19:30:00Z","v":201,"vw":12.04},{"c":12.04,"h":12.1,"l":12.04,"n":6,"o":12.1,"t":"2026-10-08T19:45:00Z","v":545,"vw":12.073},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-08T22:45:00Z","v":500,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-08T23:00:00Z","v":500,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-08T23:15:00Z","v":200,"vw":12.25},{"c":12.02,"h":12.03,"l":12.02,"n":8,"o":12.03,"t":"2026-10-09T13:15:00Z","v":750,"vw":12.026357},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-09T13:30:00Z","v":151,"vw":11.49},{"c":11.36,"h":11.406,"l":11.35,"n":7,"o":11.399,"t":"2026-10-09T14:00:00Z","v":602,"vw":11.385833},{"c":11.4497,"h":11.4497,"l":11.4035,"n":3,"o":11.4035,"t":"2026-10-09T14:15:00Z","v":347,"vw":11.422995},{"c":11.41,"h":11.46,"l":11.41,"n":10,"o":11.46,"t":"2026-10-09T15:00:00Z","v":1000,"vw":11.44},{"c":11.3709,"h":11.3709,"l":11.3709,"n":2,"o":11.3709,"t":"2026-10-09T15:15:00Z","v":212,"vw":11.3709},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-09T15:30:00Z","v":689,"vw":11.39},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-09T15:45:00Z","v":1100,"vw":11.37},{"c":11.275,"h":11.35,"l":11.275,"n":7,"o":11.35,"t":"2026-10-09T16:00:00Z","v":363,"vw":11.305},{"c":11.245,"h":11.245,"l":11.245,"n":1,"o":11.245,"t":"2026-10-09T16:15:00Z","v":100,"vw":11.245},{"c":11.412,"h":11.412,"l":11.411,"n":4,"o":11.411,"t":"2026-10-09T18:45:00Z","v":4585,"vw":11.411564},{"c":11.32,"h":11.4,"l":11.32,"n":5,"o":11.4,"t":"2026-10-09T19:15:00Z","v":487,"vw":11.373196},{"c":11.305,"h":11.31,"l":11.305,"n":2,"o":11.31,"t":"2026-10-09T19:30:00Z","v":200,"vw":11.3075},{"c":11.95,"h":11.95,"l":11.63,"n":3,"o":11.63,"t":"2026-10-12T12:15:00Z","v":300,"vw":11.81},{"c":12.7563,"h":12.79,"l":12.7563,"n":7,"o":12.79,"t":"2026-10-12T12:45:00Z","v":510,"vw":12.767277},{"c":12.6,"h":12.6,"l":12.42,"n":14,"o":12.47,"t":"2026-10-12T13:15:00Z","v":995,"vw":12.494017},{"c":12.14,"h":12.455,"l":11.84,"n":27,"o":12.38,"t":"2026-10-12T13:30:00Z","v":2543,"vw":12.076075},{"c":12.005,"h":12.3199,"l":12.005,"n":5,"o":12.3199,"t":"2026-10-12T13:45:00Z","v":1839,"vw":12.141168},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-12T14:00:00Z","v":235,"vw":12.09},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-12T15:00:00Z","v":217,"vw":11.67},{"c":11.455,"h":11.455,"l":11.43,"n":5,"o":11.44,"t":"2026-10-12T16:00:00Z","v":487,"vw":11.437216},{"c":11.355,"h":11.355,"l":11.355,"n":1,"o":11.355,"t":"2026-10-12T16:45:00Z","v":250,"vw":11.355},{"c":11.395,"h":11.395,"l":11.395,"n":1,"o":11.395,"t":"2026-10-12T17:00:00Z","v":1000,"vw":11.395},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-12T17:30:00Z","v":100,"vw":11.4},{"c":11.53,"h":11.56,"l":11.5033,"n":5,"o":11.5033,"t":"2026-10-12T18:15:00Z","v":1329,"vw":11.527254},{"c":11.5,"h":11.55,"l":11.5,"n":4,"o":11.55,"t":"2026-10-12T18:30:00Z","v":700,"vw":11.514286},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-12T19:00:00Z","v":100,"vw":11.5},{"c":11.32,"h":11.32,"l":11.2983,"n":6,"o":11.2983,"t":"2026-10-12T19:45:00Z","v":687,"vw":11.30404},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-13T11:00:00Z","v":154,"vw":11.07},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-13T12:00:00Z","v":150,"vw":11},{"c":10.65,"h":10.68,"l":10.65,"n":3,"o":10.66,"t":"2026-10-13T12:30:00Z","v":577,"vw":10.667331},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-13T12:45:00Z","v":1120,"vw":10.48},{"c":10.61,"h":10.61,"l":10.6,"n":2,"o":10.6,"t":"2026-10-13T13:00:00Z","v":200,"vw":10.605},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-13T13:15:00Z","v":162,"vw":10.71},{"c":11.35,"h":11.35,"l":10.6,"n":19,"o":10.6,"t":"2026-10-13T13:30:00Z","v":1365,"vw":10.963411},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-13T13:45:00Z","v":100,"vw":11.11},{"c":11.01,"h":11.09,"l":11.01,"n":8,"o":11.09,"t":"2026-10-13T17:15:00Z","v":4073,"vw":11.087909},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-13T20:00:00Z","v":222,"vw":11.4},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T12:30:00Z","v":100,"vw":11},{"c":10.8,"h":10.8,"l":10.63,"n":6,"o":10.63,"t":"2026-10-14T13:30:00Z","v":556,"vw":10.677091},{"c":10.48,"h":10.5,"l":10.48,"n":7,"o":10.5,"t":"2026-10-14T14:00:00Z","v":587,"vw":10.485},{"c":10.45,"h":10.45,"l":10.45,"n":71,"o":10.45,"t":"2026-10-14T14:15:00Z","v":9784,"vw":10.45},{"c":10.335,"h":10.34,"l":10.335,"n":2,"o":10.34,"t":"2026-10-14T14:30:00Z","v":306,"vw":10.338366},{"c":10.55,"h":10.55,"l":10.51,"n":4,"o":10.52,"t":"2026-10-14T14:45:00Z","v":406,"vw":10.532167},{"c":10.4,"h":10.52,"l":10.4,"n":15,"o":10.5,"t":"2026-10-14T15:00:00Z","v":3572,"vw":10.50608},{"c":10.4,"h":10.41,"l":10.35,"n":6,"o":10.35,"t":"2026-10-14T15:15:00Z","v":1666,"vw":10.399076},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-14T15:30:00Z","v":189,"vw":10.23},{"c":10.265,"h":10.29,"l":10.265,"n":5,"o":10.29,"t":"2026-10-14T15:45:00Z","v":1958,"vw":10.286284},{"c":10.04,"h":10.04,"l":10.02,"n":4,"o":10.04,"t":"2026-10-14T16:45:00Z","v":700,"vw":10.037143},{"c":9.7666,"h":9.7666,"l":9.7666,"n":4,"o":9.7666,"t":"2026-10-14T17:30:00Z","v":128,"vw":9.7666},{"c":9.63,"h":9.63,"l":9.6056,"n":5,"o":9.6056,"t":"2026-10-14T18:00:00Z","v":478,"vw":9.613733},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-14T18:15:00Z","v":144,"vw":9.6},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-14T19:15:00Z","v":325,"vw":9.705},{"c":9.6,"h":9.61,"l":9.6,"n":3,"o":9.61,"t":"2026-10-14T19:30:00Z","v":2375,"vw":9.607579},{"c":9.5199,"h":9.5199,"l":9.5199,"n":2,"o":9.5199,"t":"2026-10-14T19:45:00Z","v":158,"vw":9.5199},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-14T22:00:00Z","v":100,"vw":9.6},{"c":9.08,"h":9.18,"l":9.08,"n":2,"o":9.18,"t":"2026-10-15T08:00:00Z","v":650,"vw":9.110769},{"c":9,"h":9,"l":8.98,"n":4,"o":8.98,"t":"2026-10-15T09:00:00Z","v":572,"vw":8.996},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T11:00:00Z","v":250,"vw":8.63},{"c":9.01,"h":9.01,"l":9,"n":4,"o":9,"t":"2026-10-15T11:30:00Z","v":700,"vw":9.007143},{"c":8.93,"h":8.93,"l":8.8017,"n":2,"o":8.8017,"t":"2026-10-15T12:30:00Z","v":508,"vw":8.826956},{"c":8.9,"h":8.91,"l":8.88,"n":8,"o":8.88,"t":"2026-10-15T13:15:00Z","v":895,"vw":8.89601},{"c":8.805,"h":8.85,"l":8.52,"n":15,"o":8.85,"t":"2026-10-15T13:30:00Z","v":1426,"vw":8.671715},{"c":8.52,"h":8.85,"l":8.52,"n":10,"o":8.85,"t":"2026-10-15T13:45:00Z","v":1445,"vw":8.74976},{"c":9,"h":9,"l":8.79,"n":9,"o":8.83,"t":"2026-10-15T14:00:00Z","v":3501,"vw":8.836273},{"c":9.085,"h":9.1881,"l":9.085,"n":4,"o":9.1881,"t":"2026-10-15T14:15:00Z","v":1097,"vw":9.166915},{"c":9.4,"h":9.4,"l":9.1949,"n":3,"o":9.1949,"t":"2026-10-15T14:45:00Z","v":347,"vw":9.337278},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T15:00:00Z","v":950,"vw":9.45},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-15T15:15:00Z","v":257,"vw":9.65},{"c":9.5999,"h":9.5999,"l":9.5999,"n":2,"o":9.5999,"t":"2026-10-15T16:15:00Z","v":421,"vw":9.5999},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-15T16:30:00Z","v":510,"vw":9.69},{"c":10.1,"h":10.1599,"l":10.06,"n":11,"o":10.0899,"t":"2026-10-15T19:45:00Z","v":3960,"vw":10.095377},{"c":10.08,"h":10.1,"l":10.08,"n":3,"o":10.1,"t":"2026-10-15T21:00:00Z","v":220,"vw":10.09},{"c":10.21,"h":10.21,"l":9.58,"n":12,"o":9.8,"t":"2026-10-16T13:30:00Z","v":974,"vw":9.835373},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T14:00:00Z","v":101,"vw":10.05},{"c":9.945,"h":9.945,"l":9.945,"n":1,"o":9.945,"t":"2026-10-16T14:15:00Z","v":100,"vw":9.945},{"c":9.615,"h":9.615,"l":9.615,"n":3,"o":9.615,"t":"2026-10-16T15:15:00Z","v":315,"vw":9.615},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-16T15:30:00Z","v":160,"vw":9.59},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T16:00:00Z","v":100,"vw":9.37},{"c":9.245,"h":9.245,"l":9.24,"n":2,"o":9.24,"t":"2026-10-16T16:45:00Z","v":1000,"vw":9.2445},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T17:30:00Z","v":100,"vw":9.22},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-16T18:30:00Z","v":106,"vw":8.88},{"c":8.72,"h":8.8328,"l":8.72,"n":13,"o":8.8328,"t":"2026-10-16T18:45:00Z","v":231,"vw":8.77934},{"c":8.8801,"h":8.8801,"l":8.8801,"n":2,"o":8.8801,"t":"2026-10-16T19:15:00Z","v":421,"vw":8.8801},{"c":9.11,"h":9.11,"l":8.8,"n":13,"o":8.86,"t":"2026-10-16T19:45:00Z","v":3438,"vw":8.874337},{"c":9.6,"h":9.6,"l":9.59,"n":3,"o":9.59,"t":"2026-10-19T13:15:00Z","v":519,"vw":9.598073},{"c":9.67,"h":9.67,"l":9.51,"n":7,"o":9.51,"t":"2026-10-19T13:30:00Z","v":284,"vw":9.59},{"c":9.07,"h":9.07,"l":9.06,"n":6,"o":9.06,"t":"2026-10-19T14:00:00Z","v":305,"vw":9.063333},{"c":9.29,"h":9.35,"l":9.201,"n":16,"o":9.201,"t":"2026-10-19T14:15:00Z","v":1605,"vw":9.231},{"c":9.3,"h":9.315,"l":9.3,"n":3,"o":9.315,"t":"2026-10-19T14:30:00Z","v":300,"vw":9.305},{"c":9.315,"h":9.32,"l":9.315,"n":2,"o":9.32,"t":"2026-10-19T14:45:00Z","v":200,"vw":9.3175},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T15:00:00Z","v":100,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-19T15:15:00Z","v":100,"vw":9.36},{"c":9.5,"h":9.5,"l":9.49,"n":5,"o":9.49,"t":"2026-10-19T15:30:00Z","v":2100,"vw":9.499524},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-19T15:45:00Z","v":166,"vw":9.54},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.465},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-19T17:30:00Z","v":100,"vw":9.42},{"c":9.25,"h":9.26,"l":9.25,"n":2,"o":9.26,"t":"2026-10-19T17:45:00Z","v":200,"vw":9.255},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T18:15:00Z","v":100,"vw":9.19},{"c":9.2801,"h":9.2801,"l":9.2801,"n":2,"o":9.2801,"t":"2026-10-19T19:15:00Z","v":1078,"vw":9.2801},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-19T19:45:00Z","v":206,"vw":9.13},{"c":8.85,"h":9.01,"l":8.85,"n":6,"o":9.01,"t":"2026-10-20T08:00:00Z","v":572,"vw":8.923333},{"c":8.7811,"h":8.7811,"l":8.7811,"n":1,"o":8.7811,"t":"2026-10-20T11:00:00Z","v":100,"vw":8.7811},{"c":8.68,"h":8.7,"l":8.68,"n":2,"o":8.7,"t":"2026-10-20T11:30:00Z","v":600,"vw":8.693333},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-20T11:45:00Z","v":154,"vw":8.68},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-20T12:45:00Z","v":1000,"vw":8.73},{"c":8.89,"h":8.9,"l":8.89,"n":6,"o":8.9,"t":"2026-10-20T13:30:00Z","v":555,"vw":8.896},{"c":9.05,"h":9.05,"l":9,"n":7,"o":9,"t":"2026-10-20T13:45:00Z","v":703,"vw":9.021796},{"c":9.33,"h":9.33,"l":9.2,"n":8,"o":9.2,"t":"2026-10-20T14:00:00Z","v":970,"vw":9.243911},{"c":9.57,"h":9.57,"l":9.405,"n":6,"o":9.405,"t":"2026-10-20T14:15:00Z","v":353,"vw":9.519231},{"c":9.63,"h":9.63,"l":9.48,"n":15,"o":9.58,"t":"2026-10-20T14:30:00Z","v":1595,"vw":9.546},{"c":9.85,"h":9.85,"l":9.66,"n":29,"o":9.68,"t":"2026-10-20T14:45:00Z","v":2957,"vw":9.76733},{"c":9.47,"h":9.91,"l":9.47,"n":20,"o":9.91,"t":"2026-10-20T15:00:00Z","v":2113,"vw":9.589559},{"c":9.59,"h":9.59,"l":9.56,"n":6,"o":9.58,"t":"2026-10-20T15:15:00Z","v":664,"vw":9.576667},{"c":9.5,"h":9.52,"l":9.45,"n":20,"o":9.5,"t":"2026-10-20T15:30:00Z","v":1961,"vw":9.498764},{"c":9.47,"h":9.47,"l":9.41,"n":10,"o":9.41,"t":"2026-10-20T16:15:00Z","v":2243,"vw":9.449218},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-20T17:00:00Z","v":101,"vw":9.46},{"c":9.46,"h":9.49,"l":9.46,"n":2,"o":9.49,"t":"2026-10-20T17:15:00Z","v":500,"vw":9.478},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-20T18:30:00Z","v":700,"vw":9.33},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T18:45:00Z","v":200,"vw":9.43},{"c":9.24,"h":9.38,"l":9.24,"n":7,"o":9.35,"t":"2026-10-20T19:30:00Z","v":1561,"vw":9.347824},{"c":9.26,"h":9.32,"l":9.26,"n":5,"o":9.32,"t":"2026-10-20T19:45:00Z","v":609,"vw":9.285},{"c":9.34,"h":9.61,"l":9.32,"n":23,"o":9.56,"t":"2026-10-21T13:30:00Z","v":1779,"vw":9.51},{"c":9.37,"h":9.43,"l":9.35,"n":17,"o":9.43,"t":"2026-10-21T13:45:00Z","v":1774,"vw":9.368667},{"c":9.32,"h":9.41,"l":9.29,"n":25,"o":9.35,"t":"2026-10-21T14:00:00Z","v":1544,"vw":9.345},{"c":9.39,"h":9.46,"l":9.37,"n":39,"o":9.37,"t":"2026-10-21T14:15:00Z","v":4939,"vw":9.410578},{"c":9.4,"h":9.49,"l":9.34,"n":10,"o":9.37,"t":"2026-10-21T14:30:00Z","v":771,"vw":9.403333},{"c":9.36,"h":9.43,"l":9.35,"n":36,"o":9.4,"t":"2026-10-21T14:45:00Z","v":3780,"vw":9.396534},{"c":9.4,"h":9.43,"l":9.4,"n":7,"o":9.43,"t":"2026-10-21T15:00:00Z","v":452,"vw":9.4225},{"c":9.5,"h":9.5,"l":9.4,"n":4,"o":9.42,"t":"2026-10-21T15:15:00Z","v":400,"vw":9.455},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-21T15:30:00Z","v":193,"vw":9.48},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-21T15:45:00Z","v":100,"vw":9.58},{"c":9.59,"h":9.62,"l":9.59,"n":2,"o":9.62,"t":"2026-10-21T16:00:00Z","v":200,"vw":9.605},{"c":9.63,"h":9.64,"l":9.6,"n":5,"o":9.64,"t":"2026-10-21T16:15:00Z","v":494,"vw":9.625798},{"c":9.74,"h":9.78,"l":9.65,"n":12,"o":9.65,"t":"2026-10-21T16:30:00Z","v":955,"vw":9.716667},{"c":9.71,"h":9.72,"l":9.71,"n":4,"o":9.72,"t":"2026-10-21T16:45:00Z","v":349,"vw":9.713333},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-21T17:00:00Z","v":254,"vw":9.95},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-21T17:30:00Z","v":100,"vw":9.92},{"c":9.905,"h":9.905,"l":9.89,"n":4,"o":9.89,"t":"2026-10-21T17:45:00Z","v":202,"vw":9.8975},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T18:15:00Z","v":100,"vw":9.99},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-21T18:30:00Z","v":313,"vw":9.89},{"c":9.8,"h":9.95,"l":9.8,"n":10,"o":9.95,"t":"2026-10-21T18:45:00Z","v":959,"vw":9.872995},{"c":9.77,"h":9.85,"l":9.77,"n":4,"o":9.84,"t":"2026-10-21T19:00:00Z","v":900,"vw":9.794444},{"c":9.85,"h":9.85,"l":9.77,"n":10,"o":9.81,"t":"2026-10-21T19:15:00Z","v":749,"vw":9.805556},{"c":9.81,"h":9.89,"l":9.81,"n":8,"o":9.86,"t":"2026-10-21T19:30:00Z","v":1174,"vw":9.85},{"c":9.77,"h":9.95,"l":9.77,"n":23,"o":9.85,"t":"2026-10-21T19:45:00Z","v":4874,"vw":9.855319},{"c":9.6792,"h":9.6792,"l":9.6792,"n":1,"o":9.6792,"t":"2026-10-21T23:00:00Z","v":100,"vw":9.6792},{"c":9.8,"h":9.86,"l":9.265,"n":14,"o":9.33,"t":"2026-10-22T13:30:00Z","v":1327,"vw":9.681603},{"c":9.5,"h":9.66,"l":9.39,"n":7,"o":9.66,"t":"2026-10-22T13:45:00Z","v":1520,"vw":9.556478},{"c":9.39,"h":9.39,"l":9.36,"n":8,"o":9.36,"t":"2026-10-22T14:15:00Z","v":502,"vw":9.382537},{"c":9.2,"h":9.2,"l":9.14,"n":17,"o":9.19,"t":"2026-10-22T14:45:00Z","v":1054,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-22T15:15:00Z","v":400,"vw":9.17},{"c":9.18,"h":9.2019,"l":9.18,"n":9,"o":9.2019,"t":"2026-10-22T15:30:00Z","v":1012,"vw":9.18235},{"c":9.29,"h":9.29,"l":9.25,"n":3,"o":9.25,"t":"2026-10-22T15:45:00Z","v":320,"vw":9.263333},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-22T16:30:00Z","v":288,"vw":9.17},{"c":8.9801,"h":8.9801,"l":8.9801,"n":1,"o":8.9801,"t":"2026-10-22T16:45:00Z","v":100,"vw":8.9801},{"c":9.005,"h":9.005,"l":9.005,"n":1,"o":9.005,"t":"2026-10-22T17:15:00Z","v":100,"vw":9.005},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-22T17:30:00Z","v":200,"vw":8.93},{"c":8.69,"h":8.88,"l":8.69,"n":9,"o":8.88,"t":"2026-10-22T17:45:00Z","v":635,"vw":8.834828},{"c":8.65,"h":8.65,"l":8.595,"n":6,"o":8.595,"t":"2026-10-22T18:00:00Z","v":374,"vw":8.611616},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-22T18:15:00Z","v":100,"vw":8.68},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T18:30:00Z","v":200,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T18:45:00Z","v":300,"vw":8.76},{"c":8.911,"h":8.911,"l":8.83,"n":5,"o":8.83,"t":"2026-10-22T19:15:00Z","v":1109,"vw":8.866818},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T19:30:00Z","v":100,"vw":8.99},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T19:45:00Z","v":902,"vw":9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3799795673394081,"strike":24.886181317956385,"iv":2.5696081609403754,"gamma":0.0357553649799993,"theta":-0.026311444515409132,"vega":0.005908257395117715,"rho":0.0007635995385780373,"breakevenPct":180.73512094773105},{"delta":0.2,"premium":0.5330834518852805,"strike":21.386663956907874,"iv":2.541409523978645,"gamma":0.0433654254323566,"theta":-0.031220897886645706,"vega":0.007086139650771146,"rho":0.0009982728807242799,"breakevenPct":143.55274898659061},{"delta":0.25,"premium":0.6145134195622876,"strike":16.20973160875425,"iv":2.127887458403557,"gamma":0.058887324854484745,"theta":-0.02977170712186468,"vega":0.008055965849093879,"rho":0.0012882372190900324,"breakevenPct":86.93605587018374},{"delta":0.3,"premium":0.6947251351161934,"strike":13.605497297676132,"iv":1.8461371820515622,"gamma":0.07432163732605565,"theta":-0.028294019006935775,"vega":0.00881064337110404,"rho":0.0015792160298236074,"breakevenPct":58.89136036435919},{"delta":0.35,"premium":0.8117738675589424,"strike":12.30580905952846,"iv":1.7353663408696962,"gamma":0.08406572647757328,"theta":-0.02833576963102413,"vega":0.009356662384343553,"rho":0.0018431941168337966,"breakevenPct":45.750921412082256},{"delta":0.4,"premium":0.9657703488372094,"strike":11.48546511627907,"iv":1.7147447674418606,"gamma":0.08846104651162791,"theta":-0.02916889534883721,"vega":0.009757267441860465,"rho":0.002078360998048055,"breakevenPct":38.347060723514204},{"delta":0.45,"premium":1.1376415094339623,"strike":10.791194968553459,"iv":1.7150924528301887,"gamma":0.09064616352201257,"theta":-0.029925283018867925,"vega":0.010020880503144654,"rho":0.002299446177587611,"breakevenPct":32.54262753319357},{"delta":0.5,"premium":1.326320754716981,"strike":10.162264150943397,"iv":1.7216962264150943,"gamma":0.09108641509433962,"theta":-0.030302641509433962,"vega":0.01008377358490566,"rho":0.0025077743122174515,"breakevenPct":27.650943396226417},{"delta":0.55,"premium":1.5012685643564356,"strike":9.540841584158416,"iv":1.6820298267326732,"gamma":0.0923019801980198,"theta":-0.029343935643564356,"vega":0.009962252475247525,"rho":0.002726504443728526,"breakevenPct":22.690112761276126},{"delta":0.6,"premium":1.679748163693599,"strike":8.93389296956978,"iv":1.6325926547743965,"gamma":0.09308436516264429,"theta":-0.027928121720881428,"vega":0.009747114375655824,"rho":0.002942435362803019,"breakevenPct":17.92934592514866},{"delta":0.65,"premium":1.9158447009443864,"strike":8.409233997901364,"iv":1.6269788037775446,"gamma":0.08899202518363064,"theta":-0.026564008394543544,"vega":0.00932738719832109,"rho":0.0031138610970535122,"breakevenPct":14.723096653841667},{"delta":0.7,"premium":2.1714285714285717,"strike":7.8809523809523805,"iv":1.6275761904761905,"gamma":0.08390714285714286,"theta":-0.02507142857142857,"vega":0.00882142857142857,"rho":0.0032699258914120856,"breakevenPct":11.693121693121688},{"delta":0.75,"premium":2.4961038961038966,"strike":7.33982683982684,"iv":1.6501952380952383,"gamma":0.07530324675324675,"theta":-0.023123376623376622,"vega":0.008009740259740258,"rho":0.0033715291716084022,"breakevenPct":9.28811928811928},{"delta":0.8,"premium":2.860172870510595,"strike":6.771181613556292,"iv":1.6731476471913946,"gamma":0.06554612131246712,"theta":-0.020756332164792456,"vega":0.007058482146454851,"rho":0.0034418683740696,"breakevenPct":7.015049822965415},{"delta":0.85,"premium":3.2907451030659565,"strike":6.156078424191492,"iv":1.6966628278134224,"gamma":0.053842146345980946,"theta":-0.01768195626369693,"vega":0.005871606196064674,"rho":0.0034594284345478544,"breakevenPct":4.9647058584160835}],"put":[{"delta":0.2,"premium":0.702230542900062,"strike":6.617844343200496,"iv":1.8978400413293426,"gamma":0.05877218419086774,"theta":-0.02261512202829402,"vega":0.007059857454828686,"rho":-0.0020054284236506333,"breakevenPct":34.27095777443962},{"delta":0.25,"premium":0.8272169498022606,"strike":7.308867799209042,"iv":1.6930211290166945,"gamma":0.07409192733782563,"theta":-0.02286646772182827,"vega":0.008011635369211557,"rho":-0.002465434354932898,"breakevenPct":27.981657228813535},{"delta":0.3,"premium":0.9709632478037077,"strike":7.88385299121483,"iv":1.5646341664404095,"gamma":0.08765937547607386,"theta":-0.02322714349401773,"vega":0.008833902116955686,"rho":-0.002938769022396896,"breakevenPct":23.190113962098632},{"delta":0.35,"premium":1.1701895734597154,"strike":8.3781990521327,"iv":1.5085575355450238,"gamma":0.09607298578199051,"theta":-0.0236781990521327,"vega":0.00934037914691943,"rho":-0.0034569499914611198,"breakevenPct":19.91100579252238},{"delta":0.4,"premium":1.3834597156398103,"strike":8.852132701421802,"iv":1.4707850236966826,"gamma":0.10318199052132701,"theta":-0.0241521327014218,"vega":0.009766919431279622,"rho":-0.0039864830318577325,"breakevenPct":17.014744602422326},{"delta":0.45,"premium":1.746551724137931,"strike":9.395402298850575,"iv":1.5073181609195403,"gamma":0.1030671264367816,"theta":-0.025328045977011493,"vega":0.009979080459770116,"rho":-0.004633922643365489,"breakevenPct":15.012771392081738},{"delta":0.5,"premium":2.1775862068965512,"strike":9.970114942528735,"iv":1.5775480459770113,"gamma":0.09967632183908047,"theta":-0.026822298850574713,"vega":0.010094022988505747,"rho":-0.005334831513865509,"breakevenPct":13.416347381864627},{"delta":0.55,"premium":2.6185749086479904,"strike":10.577344701583435,"iv":1.5899756394640683,"gamma":0.09765249695493301,"theta":-0.02655359317904994,"vega":0.009984531059683313,"rho":-0.006043918398525572,"breakevenPct":11.569224522939509},{"delta":0.6,"premium":3.1047356828193826,"strike":11.224669603524228,"iv":1.6025784140969164,"gamma":0.09479471365638767,"theta":-0.026052863436123348,"vega":0.009787665198237887,"rho":-0.006788627491468256,"breakevenPct":9.778511992168387},{"delta":0.65,"premium":3.692107195301028,"strike":11.958883994126285,"iv":1.6227693098384728,"gamma":0.0898754772393539,"theta":-0.025245227606461088,"vega":0.009420558002936858,"rho":-0.007613109446854856,"breakevenPct":8.146924457497143},{"delta":0.7,"premium":4.227744013584991,"strike":12.648701953012893,"iv":1.5913977595741386,"gamma":0.08565583539830503,"theta":-0.022860556012539113,"vega":0.008785877016881771,"rho":-0.008400886535918476,"breakevenPct":6.433800673023325},{"delta":0.75,"premium":5.0122588600156766,"strike":13.56917651112853,"iv":1.5985048089345835,"gamma":0.07827706521364013,"theta":-0.02071259248211666,"vega":0.008040738650223466,"rho":-0.009384355603289573,"breakevenPct":4.923137209857192},{"delta":0.8,"premium":5.8588940261802085,"strike":14.539875324917892,"iv":1.581693264658662,"gamma":0.06932535603497647,"theta":-0.01769545167527053,"vega":0.007061537813826295,"rho":-0.010414801937396214,"breakevenPct":3.54465223624796},{"delta":0.85,"premium":6.718284144958045,"strike":15.52031571662005,"iv":1.529048291075555,"gamma":0.05978473406271883,"theta":-0.0137781017274377,"vega":0.005885968473461723,"rho":-0.011455237444183582,"breakevenPct":2.199649203755502},{"delta":0.9,"premium":7.4668984451140865,"strike":16.372821700134217,"iv":1.4101226831870828,"gamma":0.046962510379334826,"theta":-0.008928299105494367,"vega":0.004343346645304528,"rho":-0.01240663524491918,"breakevenPct":1.0452971664429707}]},"raw":{"call":[{"delta":0.15,"premium":0.3799795673394081,"strike":24.886181317956385,"iv":2.5696081609403754,"gamma":0.0357553649799993,"theta":-0.026311444515409132,"vega":0.005908257395117715,"rho":0.0007635995385780373,"breakevenPct":180.73512094773105},{"delta":0.2,"premium":0.5330834518852805,"strike":21.386663956907874,"iv":2.541409523978645,"gamma":0.0433654254323566,"theta":-0.031220897886645706,"vega":0.007086139650771146,"rho":0.0009982728807242799,"breakevenPct":143.55274898659061},{"delta":0.25,"premium":0.6145134195622876,"strike":16.20973160875425,"iv":2.127887458403557,"gamma":0.058887324854484745,"theta":-0.02977170712186468,"vega":0.008055965849093879,"rho":0.0012882372190900324,"breakevenPct":86.93605587018374},{"delta":0.3,"premium":0.6947251351161934,"strike":13.605497297676132,"iv":1.8461371820515622,"gamma":0.07432163732605565,"theta":-0.028294019006935775,"vega":0.00881064337110404,"rho":0.0015792160298236074,"breakevenPct":58.89136036435919},{"delta":0.35,"premium":0.8117738675589424,"strike":12.30580905952846,"iv":1.7353663408696962,"gamma":0.08406572647757328,"theta":-0.02833576963102413,"vega":0.009356662384343553,"rho":0.0018431941168337966,"breakevenPct":45.750921412082256},{"delta":0.4,"premium":0.9657703488372094,"strike":11.48546511627907,"iv":1.7147447674418606,"gamma":0.08846104651162791,"theta":-0.02916889534883721,"vega":0.009757267441860465,"rho":0.002078360998048055,"breakevenPct":38.347060723514204},{"delta":0.45,"premium":1.1376415094339623,"strike":10.791194968553459,"iv":1.7150924528301887,"gamma":0.09064616352201257,"theta":-0.029925283018867925,"vega":0.010020880503144654,"rho":0.002299446177587611,"breakevenPct":32.54262753319357},{"delta":0.5,"premium":1.326320754716981,"strike":10.162264150943397,"iv":1.7216962264150943,"gamma":0.09108641509433962,"theta":-0.030302641509433962,"vega":0.01008377358490566,"rho":0.0025077743122174515,"breakevenPct":27.650943396226417},{"delta":0.55,"premium":1.5012685643564356,"strike":9.540841584158416,"iv":1.6820298267326732,"gamma":0.0923019801980198,"theta":-0.029343935643564356,"vega":0.009962252475247525,"rho":0.002726504443728526,"breakevenPct":22.690112761276126},{"delta":0.6,"premium":1.679748163693599,"strike":8.93389296956978,"iv":1.6325926547743965,"gamma":0.09308436516264429,"theta":-0.027928121720881428,"vega":0.009747114375655824,"rho":0.002942435362803019,"breakevenPct":17.92934592514866},{"delta":0.65,"premium":1.9158447009443864,"strike":8.409233997901364,"iv":1.6269788037775446,"gamma":0.08899202518363064,"theta":-0.026564008394543544,"vega":0.00932738719832109,"rho":0.0031138610970535122,"breakevenPct":14.723096653841667},{"delta":0.7,"premium":2.1714285714285717,"strike":7.8809523809523805,"iv":1.6275761904761905,"gamma":0.08390714285714286,"theta":-0.02507142857142857,"vega":0.00882142857142857,"rho":0.0032699258914120856,"breakevenPct":11.693121693121688},{"delta":0.75,"premium":2.4961038961038966,"strike":7.33982683982684,"iv":1.6501952380952383,"gamma":0.07530324675324675,"theta":-0.023123376623376622,"vega":0.008009740259740258,"rho":0.0033715291716084022,"breakevenPct":9.28811928811928},{"delta":0.8,"premium":2.860172870510595,"strike":6.771181613556292,"iv":1.6731476471913946,"gamma":0.06554612131246712,"theta":-0.020756332164792456,"vega":0.007058482146454851,"rho":0.0034418683740696,"breakevenPct":7.015049822965415},{"delta":0.85,"premium":3.2907451030659565,"strike":6.156078424191492,"iv":1.6966628278134224,"gamma":0.053842146345980946,"theta":-0.01768195626369693,"vega":0.005871606196064674,"rho":0.0034594284345478544,"breakevenPct":4.9647058584160835}],"put":[{"delta":0.2,"premium":0.702230542900062,"strike":6.617844343200496,"iv":1.8978400413293426,"gamma":0.05877218419086774,"theta":-0.02261512202829402,"vega":0.007059857454828686,"rho":-0.0020054284236506333,"breakevenPct":34.27095777443962},{"delta":0.25,"premium":0.8272169498022606,"strike":7.308867799209042,"iv":1.6930211290166945,"gamma":0.07409192733782563,"theta":-0.02286646772182827,"vega":0.008011635369211557,"rho":-0.002465434354932898,"breakevenPct":27.981657228813535},{"delta":0.3,"premium":0.9709632478037077,"strike":7.88385299121483,"iv":1.5646341664404095,"gamma":0.08765937547607386,"theta":-0.02322714349401773,"vega":0.008833902116955686,"rho":-0.002938769022396896,"breakevenPct":23.190113962098632},{"delta":0.35,"premium":1.1701895734597154,"strike":8.3781990521327,"iv":1.5085575355450238,"gamma":0.09607298578199051,"theta":-0.0236781990521327,"vega":0.00934037914691943,"rho":-0.0034569499914611198,"breakevenPct":19.91100579252238},{"delta":0.4,"premium":1.3834597156398103,"strike":8.852132701421802,"iv":1.4707850236966826,"gamma":0.10318199052132701,"theta":-0.0241521327014218,"vega":0.009766919431279622,"rho":-0.0039864830318577325,"breakevenPct":17.014744602422326},{"delta":0.45,"premium":1.746551724137931,"strike":9.395402298850575,"iv":1.5073181609195403,"gamma":0.1030671264367816,"theta":-0.025328045977011493,"vega":0.009979080459770116,"rho":-0.004633922643365489,"breakevenPct":15.012771392081738},{"delta":0.5,"premium":2.1775862068965512,"strike":9.970114942528735,"iv":1.5775480459770113,"gamma":0.09967632183908047,"theta":-0.026822298850574713,"vega":0.010094022988505747,"rho":-0.005334831513865509,"breakevenPct":13.416347381864627},{"delta":0.55,"premium":2.6185749086479904,"strike":10.577344701583435,"iv":1.5899756394640683,"gamma":0.09765249695493301,"theta":-0.02655359317904994,"vega":0.009984531059683313,"rho":-0.006043918398525572,"breakevenPct":11.569224522939509},{"delta":0.6,"premium":3.1047356828193826,"strike":11.224669603524228,"iv":1.6025784140969164,"gamma":0.09479471365638767,"theta":-0.026052863436123348,"vega":0.009787665198237887,"rho":-0.006788627491468256,"breakevenPct":9.778511992168387},{"delta":0.65,"premium":3.692107195301028,"strike":11.958883994126285,"iv":1.6227693098384728,"gamma":0.0898754772393539,"theta":-0.025245227606461088,"vega":0.009420558002936858,"rho":-0.007613109446854856,"breakevenPct":8.146924457497143},{"delta":0.7,"premium":4.227744013584991,"strike":12.648701953012893,"iv":1.5913977595741386,"gamma":0.08565583539830503,"theta":-0.022860556012539113,"vega":0.008785877016881771,"rho":-0.008400886535918476,"breakevenPct":6.433800673023325},{"delta":0.75,"premium":5.0122588600156766,"strike":13.56917651112853,"iv":1.5985048089345835,"gamma":0.07827706521364013,"theta":-0.02071259248211666,"vega":0.008040738650223466,"rho":-0.009384355603289573,"breakevenPct":4.923137209857192},{"delta":0.8,"premium":5.8588940261802085,"strike":14.539875324917892,"iv":1.581693264658662,"gamma":0.06932535603497647,"theta":-0.01769545167527053,"vega":0.007061537813826295,"rho":-0.010414801937396214,"breakevenPct":3.54465223624796},{"delta":0.85,"premium":6.718284144958045,"strike":15.52031571662005,"iv":1.529048291075555,"gamma":0.05978473406271883,"theta":-0.0137781017274377,"vega":0.005885968473461723,"rho":-0.011455237444183582,"breakevenPct":2.199649203755502},{"delta":0.9,"premium":7.4668984451140865,"strike":16.372821700134217,"iv":1.4101226831870828,"gamma":0.046962510379334826,"theta":-0.008928299105494367,"vega":0.004343346645304528,"rho":-0.01240663524491918,"breakevenPct":1.0452971664429707}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}