{"symbol":"PATX","url":"https://intraalpha.com/companies/PATX","capturedAt":"2026-10-23T18:14:24.700Z","state":"partial","quote":{"symbol":"PATX","last_price":10.89,"prev_close":10.68,"regular_close":10.89,"change":0.21,"change_pct":1.9663,"regular_change":0.21,"regular_change_pct":1.9663,"extended_change":0,"extended_change_pct":0,"bid":10.87,"ask":10.91,"bid_size":100,"ask_size":1800,"volume":10290,"vwap":10.700074,"open":10.41,"high":10.89,"low":10.41,"close":10.89,"trade_count":43,"last_trade_at":"2026-10-23T18:13:10.618645274Z","last_quote_at":"2026-10-23T18:14:22.072138011Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:14:16.483630089-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T18:00:10.113Z","bars":[{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-16T13:30:00Z","v":100,"vw":10.69},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-16T13:35:00Z","v":403,"vw":10.48},{"c":10.37,"h":10.37,"l":10.3635,"n":4,"o":10.3635,"t":"2026-10-16T13:45:00Z","v":1200,"vw":10.367271},{"c":10.1,"h":10.14,"l":10.1,"n":5,"o":10.14,"t":"2026-10-16T14:00:00Z","v":921,"vw":10.11235},{"c":9.83,"h":9.833,"l":9.83,"n":5,"o":9.831,"t":"2026-10-16T14:05:00Z","v":1300,"vw":9.831538},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-16T14:15:00Z","v":200,"vw":9.83},{"c":9.68,"h":9.73,"l":9.68,"n":3,"o":9.73,"t":"2026-10-16T14:20:00Z","v":370,"vw":9.701622},{"c":9.54,"h":9.7,"l":9.54,"n":4,"o":9.7,"t":"2026-10-16T14:25:00Z","v":305,"vw":9.603333},{"c":9.56,"h":9.56,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T14:30:00Z","v":225,"vw":9.526667},{"c":9.6815,"h":9.6815,"l":9.6815,"n":1,"o":9.6815,"t":"2026-10-16T14:45:00Z","v":200,"vw":9.6815},{"c":9.2501,"h":9.35,"l":9.2501,"n":4,"o":9.35,"t":"2026-10-16T15:05:00Z","v":401,"vw":9.29255},{"c":9.3235,"h":9.3235,"l":9.3235,"n":1,"o":9.3235,"t":"2026-10-16T15:10:00Z","v":500,"vw":9.3235},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T15:55:00Z","v":215,"vw":9.32},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-16T16:30:00Z","v":100,"vw":9.41},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-16T16:35:00Z","v":224,"vw":9.39},{"c":9.2,"h":9.215,"l":9.2,"n":7,"o":9.215,"t":"2026-10-16T17:15:00Z","v":2301,"vw":9.209467},{"c":9.195,"h":9.195,"l":9.195,"n":1,"o":9.195,"t":"2026-10-16T17:25:00Z","v":100,"vw":9.195},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T17:35:00Z","v":1000,"vw":9.27},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-16T17:45:00Z","v":1050,"vw":9.2},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-16T17:55:00Z","v":4922,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-16T18:00:00Z","v":226,"vw":9.11},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-16T18:05:00Z","v":475,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-16T18:20:00Z","v":1100,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-16T18:35:00Z","v":1025,"vw":9.1},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T18:40:00Z","v":100,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-16T18:45:00Z","v":1000,"vw":9.09},{"c":9.06,"h":9.06,"l":9.06,"n":11,"o":9.06,"t":"2026-10-16T19:10:00Z","v":4100,"vw":9.06},{"c":9,"h":9.06,"l":8.98,"n":47,"o":9.0577,"t":"2026-10-16T19:15:00Z","v":10183,"vw":9.047949},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-16T19:20:00Z","v":200,"vw":9.01},{"c":9.08,"h":9.081,"l":9.08,"n":3,"o":9.081,"t":"2026-10-16T19:25:00Z","v":6100,"vw":9.080983},{"c":9.12,"h":9.12,"l":9.08,"n":7,"o":9.09,"t":"2026-10-16T19:30:00Z","v":725,"vw":9.097143},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-16T19:40:00Z","v":143,"vw":9},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-16T19:55:00Z","v":680,"vw":9.11},{"c":9.2816,"h":9.3434,"l":9.2816,"n":21,"o":9.34,"t":"2026-10-19T13:50:00Z","v":2200,"vw":9.334762},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-19T13:55:00Z","v":1100,"vw":9.3},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-19T14:30:00Z","v":100,"vw":9.35},{"c":9.31,"h":9.3398,"l":9.31,"n":4,"o":9.3398,"t":"2026-10-19T14:40:00Z","v":447,"vw":9.317413},{"c":9.4899,"h":9.4899,"l":9.4899,"n":1,"o":9.4899,"t":"2026-10-19T15:45:00Z","v":300,"vw":9.4899},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.48},{"c":9.5181,"h":9.5181,"l":9.5181,"n":1,"o":9.5181,"t":"2026-10-19T16:50:00Z","v":200,"vw":9.5181},{"c":9.5401,"h":9.5401,"l":9.5401,"n":1,"o":9.5401,"t":"2026-10-19T17:20:00Z","v":320,"vw":9.5401},{"c":9.56,"h":9.56,"l":9.54,"n":3,"o":9.54,"t":"2026-10-19T17:35:00Z","v":2200,"vw":9.541363},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-19T17:40:00Z","v":122,"vw":9.57},{"c":9.535,"h":9.535,"l":9.535,"n":1,"o":9.535,"t":"2026-10-19T17:45:00Z","v":2000,"vw":9.535},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-19T17:50:00Z","v":100,"vw":9.54},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-19T19:20:00Z","v":258,"vw":9.46},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-19T19:45:00Z","v":100,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-19T19:55:00Z","v":200,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T08:00:00Z","v":100,"vw":9.51},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-20T13:30:00Z","v":120,"vw":9.65},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-20T13:50:00Z","v":100,"vw":10.09},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T13:55:00Z","v":100,"vw":10.14},{"c":10.06,"h":10.16,"l":10.06,"n":2,"o":10.16,"t":"2026-10-20T14:00:00Z","v":220,"vw":10.114545},{"c":9.82,"h":9.84,"l":9.82,"n":2,"o":9.84,"t":"2026-10-20T14:30:00Z","v":200,"vw":9.83},{"c":9.9524,"h":9.9524,"l":9.9524,"n":1,"o":9.9524,"t":"2026-10-20T14:55:00Z","v":100,"vw":9.9524},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T16:00:00Z","v":201,"vw":9.88},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-20T17:05:00Z","v":1325,"vw":10.000754},{"c":10.06,"h":10.06,"l":10.055,"n":3,"o":10.055,"t":"2026-10-20T17:20:00Z","v":1295,"vw":10.05807},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-20T17:25:00Z","v":200,"vw":10.07},{"c":10.02,"h":10.03,"l":10.0001,"n":3,"o":10.0001,"t":"2026-10-20T17:55:00Z","v":2100,"vw":10.008167},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T18:05:00Z","v":150,"vw":10},{"c":9.9,"h":9.91,"l":9.9,"n":3,"o":9.91,"t":"2026-10-20T19:10:00Z","v":222,"vw":9.905},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-21T10:25:00Z","v":212,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T10:35:00Z","v":100,"vw":9.69},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T13:35:00Z","v":900,"vw":10.05},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T13:45:00Z","v":100,"vw":10.15},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-21T14:30:00Z","v":120,"vw":10.38},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-21T14:35:00Z","v":100,"vw":10.36},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-21T14:40:00Z","v":1222,"vw":10.4},{"c":10.4,"h":10.4,"l":10.37,"n":8,"o":10.37,"t":"2026-10-21T15:10:00Z","v":800,"vw":10.3925},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-21T15:15:00Z","v":161,"vw":10.35},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-21T15:35:00Z","v":100,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-21T15:40:00Z","v":100,"vw":10.3},{"c":10.31,"h":10.31,"l":10.31,"n":10,"o":10.31,"t":"2026-10-21T15:45:00Z","v":1000,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-21T15:50:00Z","v":192,"vw":10.31},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-21T16:00:00Z","v":100,"vw":10.29},{"c":10.2906,"h":10.2906,"l":10.2906,"n":1,"o":10.2906,"t":"2026-10-21T16:20:00Z","v":299,"vw":10.2906},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T16:30:00Z","v":100,"vw":10.34},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T16:40:00Z","v":100,"vw":10.39},{"c":10.4,"h":10.4,"l":10.395,"n":103,"o":10.4,"t":"2026-10-21T16:50:00Z","v":16793,"vw":10.39997},{"c":10.39,"h":10.4,"l":10.39,"n":2,"o":10.4,"t":"2026-10-21T16:55:00Z","v":1129,"vw":10.398928},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T17:15:00Z","v":193,"vw":10.34},{"c":10.325,"h":10.325,"l":10.325,"n":3,"o":10.325,"t":"2026-10-21T17:45:00Z","v":454,"vw":10.325},{"c":10.41,"h":10.41,"l":10.38,"n":3,"o":10.38,"t":"2026-10-21T18:10:00Z","v":241,"vw":10.395},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-21T18:15:00Z","v":1000,"vw":10.43},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-21T19:00:00Z","v":100,"vw":10.295},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T19:15:00Z","v":340,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T19:55:00Z","v":312,"vw":10.35},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-22T12:15:00Z","v":237,"vw":10.15},{"c":10.5173,"h":10.5173,"l":10.24,"n":3,"o":10.24,"t":"2026-10-22T13:30:00Z","v":250,"vw":10.379207},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-22T13:35:00Z","v":200,"vw":10.34},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T13:40:00Z","v":125,"vw":10.5},{"c":10.378,"h":10.378,"l":10.378,"n":1,"o":10.378,"t":"2026-10-22T13:50:00Z","v":125,"vw":10.378},{"c":10.27,"h":10.3,"l":10.27,"n":13,"o":10.3,"t":"2026-10-22T14:10:00Z","v":2727,"vw":10.285969},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T14:15:00Z","v":400,"vw":10.23},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-22T14:20:00Z","v":200,"vw":10.27},{"c":10.29,"h":10.29,"l":10.23,"n":8,"o":10.23,"t":"2026-10-22T14:40:00Z","v":1417,"vw":10.268715},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-22T14:55:00Z","v":100,"vw":10.64},{"c":10.6784,"h":10.69,"l":10.6784,"n":3,"o":10.69,"t":"2026-10-22T15:00:00Z","v":516,"vw":10.685021},{"c":10.74,"h":10.74,"l":10.73,"n":3,"o":10.73,"t":"2026-10-22T15:05:00Z","v":272,"vw":10.735726},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-10-22T15:10:00Z","v":200,"vw":10.72},{"c":10.7067,"h":10.7067,"l":10.7067,"n":1,"o":10.7067,"t":"2026-10-22T15:15:00Z","v":100,"vw":10.7067},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-22T15:25:00Z","v":100,"vw":10.8},{"c":10.86,"h":10.8642,"l":10.86,"n":4,"o":10.861,"t":"2026-10-22T15:35:00Z","v":2413,"vw":10.862127},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T15:50:00Z","v":120,"vw":10.88},{"c":10.91,"h":10.91,"l":10.888,"n":9,"o":10.888,"t":"2026-10-22T15:55:00Z","v":3054,"vw":10.899539},{"c":10.8899,"h":10.8899,"l":10.889,"n":2,"o":10.889,"t":"2026-10-22T16:10:00Z","v":2600,"vw":10.88945},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-22T16:15:00Z","v":345,"vw":10.85},{"c":10.8851,"h":10.8851,"l":10.86,"n":2,"o":10.86,"t":"2026-10-22T16:25:00Z","v":460,"vw":10.866821},{"c":10.8997,"h":10.91,"l":10.8997,"n":3,"o":10.91,"t":"2026-10-22T16:30:00Z","v":900,"vw":10.908811},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-22T16:45:00Z","v":2349,"vw":10.7},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-22T16:50:00Z","v":192,"vw":10.67},{"c":10.695,"h":10.695,"l":10.695,"n":1,"o":10.695,"t":"2026-10-22T17:15:00Z","v":100,"vw":10.695},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T18:25:00Z","v":2603,"vw":10.65},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-22T19:05:00Z","v":100,"vw":10.68},{"c":10.6896,"h":10.7172,"l":10.6896,"n":4,"o":10.7172,"t":"2026-10-22T19:25:00Z","v":938,"vw":10.703341},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-22T19:45:00Z","v":250,"vw":10.59},{"c":10.68,"h":10.68,"l":10.68,"n":7,"o":10.68,"t":"2026-10-22T19:55:00Z","v":1083,"vw":10.68},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-10-22T21:00:00Z","v":349,"vw":10.55},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-23T14:10:00Z","v":100,"vw":10.41},{"c":10.608,"h":10.608,"l":10.608,"n":1,"o":10.608,"t":"2026-10-23T15:10:00Z","v":350,"vw":10.608},{"c":10.601,"h":10.6048,"l":10.601,"n":3,"o":10.601,"t":"2026-10-23T15:15:00Z","v":1300,"vw":10.602169},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-23T15:25:00Z","v":300,"vw":10.61},{"c":10.6401,"h":10.6401,"l":10.6401,"n":1,"o":10.6401,"t":"2026-10-23T16:00:00Z","v":600,"vw":10.6401},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-23T16:05:00Z","v":100,"vw":10.67},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-23T16:40:00Z","v":2349,"vw":10.72},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-23T17:15:00Z","v":2462,"vw":10.66},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-23T17:45:00Z","v":1000,"vw":10.8},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-23T17:50:00Z","v":150,"vw":10.83},{"c":10.85,"h":10.85,"l":10.84,"n":2,"o":10.84,"t":"2026-10-23T18:05:00Z","v":1129,"vw":10.848857},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-23T18:10:00Z","v":100,"vw":10.89}],"history":[{"c":21.3,"h":24.88,"l":20.03,"n":777,"o":24.88,"t":"2026-01-13T05:00:00Z","v":89022,"vw":21.183755},{"c":19.69,"h":20.93,"l":18.96,"n":544,"o":20.67,"t":"2026-01-14T05:00:00Z","v":55440,"vw":19.603638},{"c":18.193,"h":19.83,"l":18.16,"n":433,"o":19.745,"t":"2026-01-15T05:00:00Z","v":57590,"vw":18.985679},{"c":17,"h":18.37,"l":17,"n":543,"o":18.37,"t":"2026-01-16T05:00:00Z","v":84115,"vw":17.630339},{"c":17.02,"h":17.4233,"l":16.11,"n":245,"o":16.11,"t":"2026-01-20T05:00:00Z","v":33301,"vw":16.889325},{"c":16.5602,"h":17.25,"l":16.035,"n":243,"o":17.25,"t":"2026-01-21T05:00:00Z","v":39773,"vw":16.656809},{"c":18.8,"h":18.8545,"l":17.47,"n":224,"o":17.5,"t":"2026-01-22T05:00:00Z","v":33216,"vw":18.10565},{"c":18,"h":19.63,"l":18,"n":225,"o":19.02,"t":"2026-01-23T05:00:00Z","v":29771,"vw":19.052905},{"c":18.3,"h":19.45,"l":18.26,"n":105,"o":18.26,"t":"2026-01-26T05:00:00Z","v":10937,"vw":19.011877},{"c":16.7715,"h":18.45,"l":16.255,"n":334,"o":18.45,"t":"2026-01-27T05:00:00Z","v":46994,"vw":16.679228},{"c":16.32,"h":17.5999,"l":16.32,"n":158,"o":17.395,"t":"2026-01-28T05:00:00Z","v":18650,"vw":16.95001},{"c":14.2532,"h":15.84,"l":13.875,"n":329,"o":15.84,"t":"2026-01-29T05:00:00Z","v":32181,"vw":14.500083},{"c":12.85,"h":14.3,"l":12.795,"n":217,"o":14.3,"t":"2026-01-30T05:00:00Z","v":28269,"vw":13.463105},{"c":12.6707,"h":13.5,"l":12.63,"n":172,"o":13.1,"t":"2026-02-02T05:00:00Z","v":27470,"vw":13.050734},{"c":11.93,"h":12.8,"l":11.37,"n":423,"o":12.8,"t":"2026-02-03T05:00:00Z","v":131641,"vw":11.571944},{"c":12.4217,"h":12.6704,"l":11.03,"n":283,"o":11.49,"t":"2026-02-04T05:00:00Z","v":42394,"vw":11.977907},{"c":11.76,"h":12.3305,"l":11.4217,"n":547,"o":11.88,"t":"2026-02-05T05:00:00Z","v":31216,"vw":11.740396},{"c":13.4173,"h":13.4173,"l":11.9,"n":267,"o":11.93,"t":"2026-02-06T05:00:00Z","v":47078,"vw":12.577745},{"c":13.64,"h":14.08,"l":12.79,"n":171,"o":13.51,"t":"2026-02-09T05:00:00Z","v":37961,"vw":13.640687},{"c":13.53,"h":14.2823,"l":13.4203,"n":246,"o":13.7,"t":"2026-02-10T05:00:00Z","v":44070,"vw":14.011145},{"c":10.8,"h":13.67,"l":10.45,"n":431,"o":13.67,"t":"2026-02-11T05:00:00Z","v":82496,"vw":11.589712},{"c":9.9157,"h":10.84,"l":9.7,"n":290,"o":10.84,"t":"2026-02-12T05:00:00Z","v":38288,"vw":10.050322},{"c":10.09,"h":10.685,"l":9.99,"n":168,"o":10.16,"t":"2026-02-13T05:00:00Z","v":18234,"vw":10.440007},{"c":9.41,"h":10.1,"l":8.86,"n":152,"o":10.1,"t":"2026-02-17T05:00:00Z","v":18728,"vw":9.163267},{"c":9.699,"h":10.33,"l":9.4589,"n":185,"o":9.4589,"t":"2026-02-18T05:00:00Z","v":54227,"vw":10.110605},{"c":9.94,"h":9.94,"l":9.43,"n":64,"o":9.86,"t":"2026-02-19T05:00:00Z","v":10548,"vw":9.746142},{"c":9.13,"h":10.52,"l":9.13,"n":151,"o":9.73,"t":"2026-02-20T05:00:00Z","v":22483,"vw":10.175176},{"c":8.06,"h":8.77,"l":7.87,"n":334,"o":8.77,"t":"2026-02-23T05:00:00Z","v":47592,"vw":8.095934},{"c":8,"h":8.4529,"l":7.76,"n":224,"o":7.78,"t":"2026-02-24T05:00:00Z","v":37354,"vw":8.167904},{"c":7.7,"h":8.12,"l":7.15,"n":403,"o":8.12,"t":"2026-02-25T05:00:00Z","v":84849,"vw":7.65725},{"c":8.93,"h":8.96,"l":7.99,"n":423,"o":7.99,"t":"2026-02-26T05:00:00Z","v":102027,"vw":8.644298},{"c":8.94,"h":9.08,"l":8.13,"n":285,"o":8.35,"t":"2026-02-27T05:00:00Z","v":66040,"vw":8.529605},{"c":8.87,"h":9.0799,"l":8.43,"n":200,"o":8.43,"t":"2026-03-02T05:00:00Z","v":41252,"vw":8.918534},{"c":9.46,"h":9.83,"l":8.1798,"n":295,"o":8.39,"t":"2026-03-03T05:00:00Z","v":55221,"vw":9.141517},{"c":9.49,"h":9.83,"l":9.38,"n":173,"o":9.58,"t":"2026-03-04T05:00:00Z","v":38971,"vw":9.610263},{"c":10.32,"h":10.6712,"l":9.35,"n":237,"o":9.35,"t":"2026-03-05T05:00:00Z","v":47589,"vw":10.347159},{"c":10.8599,"h":10.8599,"l":9.76,"n":162,"o":10.28,"t":"2026-03-06T05:00:00Z","v":28755,"vw":10.160753},{"c":11,"h":11.052,"l":10.5,"n":227,"o":10.7,"t":"2026-03-09T04:00:00Z","v":83603,"vw":10.850214},{"c":10.41,"h":11.1,"l":9.8801,"n":569,"o":11.1,"t":"2026-03-10T04:00:00Z","v":129470,"vw":10.142325},{"c":11.6601,"h":11.79,"l":10.435,"n":2282,"o":11.29,"t":"2026-03-11T04:00:00Z","v":479656,"vw":11.094337},{"c":9.75,"h":10.89,"l":8.705,"n":3633,"o":9.15,"t":"2026-03-12T04:00:00Z","v":706952,"vw":10.138139},{"c":10.07,"h":11.12,"l":9.81,"n":1057,"o":9.94,"t":"2026-03-13T04:00:00Z","v":212095,"vw":10.432515},{"c":10.18,"h":10.6101,"l":9.99,"n":396,"o":10.06,"t":"2026-03-16T04:00:00Z","v":82376,"vw":10.276856},{"c":10.82,"h":10.98,"l":10.11,"n":269,"o":10.11,"t":"2026-03-17T04:00:00Z","v":38892,"vw":10.629138},{"c":11.76,"h":11.96,"l":10.41,"n":359,"o":10.42,"t":"2026-03-18T04:00:00Z","v":59953,"vw":11.453455},{"c":11.22,"h":12,"l":10.95,"n":236,"o":11.18,"t":"2026-03-19T04:00:00Z","v":51318,"vw":11.517175},{"c":10.89,"h":11.43,"l":10.475,"n":188,"o":11.19,"t":"2026-03-20T04:00:00Z","v":26404,"vw":10.994551},{"c":11,"h":11.22,"l":10.495,"n":123,"o":10.99,"t":"2026-03-23T04:00:00Z","v":29627,"vw":11.060608},{"c":9,"h":10,"l":8.85,"n":714,"o":10,"t":"2026-03-24T04:00:00Z","v":123658,"vw":9.156912},{"c":8.9,"h":9.54,"l":8.54,"n":450,"o":9.42,"t":"2026-03-25T04:00:00Z","v":109777,"vw":8.825846},{"c":9.1,"h":9.22,"l":8.73,"n":168,"o":8.795,"t":"2026-03-26T04:00:00Z","v":42303,"vw":9.026065},{"c":8.43,"h":8.84,"l":8.25,"n":121,"o":8.83,"t":"2026-03-27T04:00:00Z","v":31843,"vw":8.519401},{"c":8.73,"h":9.23,"l":8.49,"n":182,"o":8.49,"t":"2026-03-30T04:00:00Z","v":43155,"vw":9.036399},{"c":9.11,"h":9.19,"l":8.84,"n":69,"o":8.92,"t":"2026-03-31T04:00:00Z","v":13835,"vw":9.028822},{"c":9,"h":9.27,"l":8.6,"n":114,"o":9.27,"t":"2026-04-01T04:00:00Z","v":19532,"vw":8.976328},{"c":9.3,"h":9.3,"l":8.5399,"n":69,"o":8.89,"t":"2026-04-02T04:00:00Z","v":13965,"vw":8.824069},{"c":9.2,"h":9.27,"l":8.98,"n":48,"o":9.2436,"t":"2026-04-06T04:00:00Z","v":6684,"vw":9.092197},{"c":8.8,"h":9.19,"l":8.8,"n":43,"o":9.19,"t":"2026-04-07T04:00:00Z","v":3947,"vw":8.993442},{"c":7.87,"h":9.53,"l":7.83,"n":410,"o":9.53,"t":"2026-04-08T04:00:00Z","v":82346,"vw":8.4529},{"c":7.29,"h":7.98,"l":6.93,"n":755,"o":7.98,"t":"2026-04-09T04:00:00Z","v":138883,"vw":7.268189},{"c":6.38,"h":7.3,"l":6.26,"n":454,"o":7.3,"t":"2026-04-10T04:00:00Z","v":107115,"vw":6.565584},{"c":7.43,"h":7.43,"l":6.4133,"n":249,"o":6.5,"t":"2026-04-13T04:00:00Z","v":42260,"vw":6.956323},{"c":7.26,"h":7.805,"l":7.11,"n":314,"o":7.72,"t":"2026-04-14T04:00:00Z","v":52853,"vw":7.283388},{"c":8.11,"h":8.15,"l":7.3,"n":248,"o":7.39,"t":"2026-04-15T04:00:00Z","v":38685,"vw":7.914571},{"c":8.12,"h":8.66,"l":8.08,"n":174,"o":8.53,"t":"2026-04-16T04:00:00Z","v":39001,"vw":8.352878},{"c":7.82,"h":8.56,"l":7.57,"n":318,"o":8.56,"t":"2026-04-17T04:00:00Z","v":41164,"vw":8.138617},{"c":8.02,"h":8.23,"l":7.72,"n":152,"o":7.73,"t":"2026-04-20T04:00:00Z","v":23975,"vw":8.056113},{"c":8.29,"h":9.0789,"l":8.09,"n":262,"o":8.29,"t":"2026-04-21T04:00:00Z","v":55235,"vw":8.694466},{"c":8.48,"h":8.715,"l":8.149,"n":291,"o":8.39,"t":"2026-04-22T04:00:00Z","v":75350,"vw":8.358899},{"c":7.25,"h":7.9,"l":6.9929,"n":517,"o":7.9,"t":"2026-04-23T04:00:00Z","v":92527,"vw":7.209584},{"c":7.63,"h":7.66,"l":6.985,"n":131,"o":7.46,"t":"2026-04-24T04:00:00Z","v":21620,"vw":7.350645},{"c":7.83,"h":7.95,"l":7.45,"n":166,"o":7.87,"t":"2026-04-27T04:00:00Z","v":47868,"vw":7.782598},{"c":7.97,"h":8.3,"l":7.7807,"n":79,"o":7.83,"t":"2026-04-28T04:00:00Z","v":21126,"vw":7.943127},{"c":7.67,"h":7.9065,"l":7.55,"n":69,"o":7.7,"t":"2026-04-29T04:00:00Z","v":6883,"vw":7.688461},{"c":7.5316,"h":7.6393,"l":7.2,"n":103,"o":7.52,"t":"2026-04-30T04:00:00Z","v":13845,"vw":7.388346},{"c":8.09,"h":8.36,"l":7.54,"n":188,"o":8.36,"t":"2026-05-01T04:00:00Z","v":34686,"vw":8.093456},{"c":8.2953,"h":8.6148,"l":8.059,"n":138,"o":8.075,"t":"2026-05-04T04:00:00Z","v":18088,"vw":8.316},{"c":8.11,"h":8.32,"l":7.73,"n":183,"o":8.32,"t":"2026-05-05T04:00:00Z","v":38058,"vw":7.979965},{"c":7.83,"h":7.8968,"l":7.4199,"n":244,"o":7.78,"t":"2026-05-06T04:00:00Z","v":64528,"vw":7.629429},{"c":8.41,"h":8.68,"l":8.27,"n":196,"o":8.27,"t":"2026-05-07T04:00:00Z","v":58568,"vw":8.462515},{"c":8.18,"h":8.24,"l":7.535,"n":193,"o":7.969,"t":"2026-05-08T04:00:00Z","v":44980,"vw":7.909676},{"c":7.9994,"h":8.45,"l":7.9994,"n":122,"o":8.29,"t":"2026-05-11T04:00:00Z","v":20058,"vw":8.135315},{"c":7.06,"h":8,"l":7.03,"n":276,"o":8,"t":"2026-05-12T04:00:00Z","v":57857,"vw":7.408866},{"c":6.33,"h":6.98,"l":6.08,"n":595,"o":6.98,"t":"2026-05-13T04:00:00Z","v":132675,"vw":6.324194},{"c":6.56,"h":6.76,"l":5.96,"n":276,"o":6.16,"t":"2026-05-14T04:00:00Z","v":49671,"vw":6.391397},{"c":7.34,"h":7.6,"l":6.53,"n":630,"o":6.54,"t":"2026-05-15T04:00:00Z","v":156222,"vw":7.141905},{"c":7.9,"h":8.15,"l":7.06,"n":504,"o":7.31,"t":"2026-05-18T04:00:00Z","v":114820,"vw":7.765619},{"c":7.74,"h":8.82,"l":7.55,"n":536,"o":8.14,"t":"2026-05-19T04:00:00Z","v":130802,"vw":8.241241},{"c":8.06,"h":8.06,"l":7.11,"n":358,"o":7.54,"t":"2026-05-20T04:00:00Z","v":73218,"vw":7.617091},{"c":7.69,"h":7.79,"l":7.32,"n":412,"o":7.75,"t":"2026-05-21T04:00:00Z","v":92269,"vw":7.489555},{"c":8.29,"h":8.5295,"l":7.7,"n":237,"o":7.7,"t":"2026-05-22T04:00:00Z","v":68568,"vw":8.174859},{"c":8.55,"h":8.9,"l":8,"n":582,"o":8.35,"t":"2026-05-26T04:00:00Z","v":81504,"vw":8.566338},{"c":8.5945,"h":9.02,"l":8.37,"n":808,"o":8.719,"t":"2026-05-27T04:00:00Z","v":228652,"vw":8.897209},{"c":9.32,"h":10.03,"l":8.75,"n":3828,"o":9.08,"t":"2026-05-28T04:00:00Z","v":832294,"vw":9.570281},{"c":9.38,"h":9.91,"l":7.4508,"n":1721,"o":8,"t":"2026-05-29T04:00:00Z","v":359320,"vw":8.993115},{"c":11.71,"h":11.82,"l":9.8,"n":1728,"o":9.82,"t":"2026-06-01T04:00:00Z","v":403846,"vw":11.040894},{"c":9.98,"h":10.91,"l":9.35,"n":1196,"o":10.36,"t":"2026-06-02T04:00:00Z","v":212086,"vw":9.72346},{"c":9.13,"h":9.96,"l":8.92,"n":587,"o":9.96,"t":"2026-06-03T04:00:00Z","v":120078,"vw":9.167385},{"c":9.17,"h":9.895,"l":8.83,"n":464,"o":9.33,"t":"2026-06-04T04:00:00Z","v":92281,"vw":9.454477},{"c":8.52,"h":9.47,"l":8.1904,"n":627,"o":9.17,"t":"2026-06-05T04:00:00Z","v":127003,"vw":8.588879},{"c":8.37,"h":8.4999,"l":8.04,"n":291,"o":8.435,"t":"2026-06-08T04:00:00Z","v":59446,"vw":8.339824},{"c":7.73,"h":8.46,"l":7.0974,"n":521,"o":8.14,"t":"2026-06-09T04:00:00Z","v":103303,"vw":7.592977},{"c":7.71,"h":8,"l":7.1978,"n":266,"o":7.3,"t":"2026-06-10T04:00:00Z","v":76634,"vw":7.773949},{"c":7.62,"h":7.71,"l":7.28,"n":194,"o":7.29,"t":"2026-06-11T04:00:00Z","v":39158,"vw":7.460903},{"c":7.43,"h":7.49,"l":6.8,"n":377,"o":7.49,"t":"2026-06-12T04:00:00Z","v":92297,"vw":7.044335},{"c":7.83,"h":8.1792,"l":7.7064,"n":255,"o":7.75,"t":"2026-06-15T04:00:00Z","v":35367,"vw":7.924521},{"c":7.4,"h":7.8402,"l":7.1829,"n":218,"o":7.73,"t":"2026-06-16T04:00:00Z","v":27427,"vw":7.537776},{"c":7.02,"h":7.7655,"l":6.9901,"n":214,"o":7.21,"t":"2026-06-17T04:00:00Z","v":40025,"vw":7.286407},{"c":7.06,"h":7.1599,"l":6.55,"n":289,"o":6.92,"t":"2026-06-18T04:00:00Z","v":42620,"vw":6.835805},{"c":6.85,"h":7.34,"l":6.68,"n":306,"o":6.98,"t":"2026-06-22T04:00:00Z","v":57428,"vw":6.81395},{"c":6.89,"h":7.1789,"l":6.8291,"n":207,"o":6.965,"t":"2026-06-23T04:00:00Z","v":47357,"vw":7.028922},{"c":7.1,"h":7.44,"l":6.84,"n":234,"o":6.84,"t":"2026-06-24T04:00:00Z","v":44845,"vw":7.216537},{"c":6.57,"h":7.05,"l":6.55,"n":298,"o":6.84,"t":"2026-06-25T04:00:00Z","v":68720,"vw":6.800504},{"c":7.33,"h":7.3996,"l":6.49,"n":162,"o":6.49,"t":"2026-06-26T04:00:00Z","v":38706,"vw":6.997022},{"c":7.54,"h":7.85,"l":7.3959,"n":410,"o":7.69,"t":"2026-06-29T04:00:00Z","v":100469,"vw":7.673234},{"c":7.8,"h":8.03,"l":7.28,"n":263,"o":7.28,"t":"2026-06-30T04:00:00Z","v":53175,"vw":7.693426},{"c":8.72,"h":9.2299,"l":8.13,"n":550,"o":8.24,"t":"2026-07-01T04:00:00Z","v":134092,"vw":8.902347},{"c":9.03,"h":9.1,"l":8.38,"n":230,"o":8.39,"t":"2026-07-02T04:00:00Z","v":21976,"vw":8.896144},{"c":9.15,"h":9.86,"l":8.52,"n":588,"o":8.52,"t":"2026-07-06T04:00:00Z","v":111734,"vw":9.544},{"c":8.88,"h":9.71,"l":8.83,"n":336,"o":9.54,"t":"2026-07-07T04:00:00Z","v":51961,"vw":9.345692},{"c":8.51,"h":8.69,"l":8.29,"n":271,"o":8.38,"t":"2026-07-08T04:00:00Z","v":42125,"vw":8.521717},{"c":9.1,"h":9.18,"l":7.82,"n":339,"o":8.02,"t":"2026-07-09T04:00:00Z","v":58058,"vw":8.72585},{"c":8.92,"h":9.75,"l":8.73,"n":178,"o":9.48,"t":"2026-07-10T04:00:00Z","v":16707,"vw":9.186318},{"c":9.22,"h":9.55,"l":8.79,"n":321,"o":8.79,"t":"2026-07-13T04:00:00Z","v":70070,"vw":9.224799},{"c":9.29,"h":9.58,"l":8.18,"n":574,"o":8.4,"t":"2026-07-14T04:00:00Z","v":188219,"vw":9.279273},{"c":9.31,"h":10,"l":9.18,"n":617,"o":9.4,"t":"2026-07-15T04:00:00Z","v":96468,"vw":9.676798},{"c":9.46,"h":9.58,"l":8.53,"n":202,"o":9.24,"t":"2026-07-16T04:00:00Z","v":20069,"vw":9.141891},{"c":9.55,"h":10,"l":9.295,"n":318,"o":9.47,"t":"2026-07-17T04:00:00Z","v":37887,"vw":9.639089},{"c":9.62,"h":10.24,"l":9.07,"n":585,"o":9.2039,"t":"2026-07-20T04:00:00Z","v":174790,"vw":9.928288},{"c":9.46,"h":10.08,"l":9.0861,"n":447,"o":9.31,"t":"2026-07-21T04:00:00Z","v":125779,"vw":9.740444},{"c":7.33,"h":9.21,"l":6.81,"n":1803,"o":9.21,"t":"2026-07-22T04:00:00Z","v":402437,"vw":7.246712},{"c":6.65,"h":7.65,"l":6.64,"n":823,"o":7.45,"t":"2026-07-23T04:00:00Z","v":93815,"vw":7.125082},{"c":7.5,"h":7.6645,"l":6.83,"n":478,"o":6.83,"t":"2026-07-24T04:00:00Z","v":118906,"vw":7.340045},{"c":8.55,"h":8.62,"l":7.8857,"n":259,"o":8.05,"t":"2026-07-27T04:00:00Z","v":30694,"vw":8.296419},{"c":9.39,"h":9.44,"l":8.29,"n":319,"o":8.63,"t":"2026-07-28T04:00:00Z","v":45885,"vw":8.97749},{"c":9.955,"h":10.28,"l":9.36,"n":317,"o":9.36,"t":"2026-07-29T04:00:00Z","v":43385,"vw":9.82416},{"c":9.63,"h":9.7,"l":8.5601,"n":257,"o":9.37,"t":"2026-07-30T04:00:00Z","v":24354,"vw":9.063592},{"c":10.18,"h":10.25,"l":9.78,"n":174,"o":9.8999,"t":"2026-07-31T04:00:00Z","v":16877,"vw":10.070952},{"c":10.75,"h":10.93,"l":10.49,"n":292,"o":10.49,"t":"2026-08-03T04:00:00Z","v":41616,"vw":10.741382},{"c":12.42,"h":12.42,"l":10.68,"n":490,"o":10.68,"t":"2026-08-04T04:00:00Z","v":56319,"vw":11.79234},{"c":11.9,"h":12.5999,"l":11.87,"n":173,"o":12.5999,"t":"2026-08-05T04:00:00Z","v":18221,"vw":12.060294},{"c":12.2,"h":12.24,"l":10.75,"n":283,"o":10.83,"t":"2026-08-06T04:00:00Z","v":52806,"vw":11.561648},{"c":14.02,"h":14.1,"l":12.67,"n":327,"o":12.67,"t":"2026-08-07T04:00:00Z","v":45022,"vw":13.641074},{"c":15.12,"h":15.12,"l":13.5,"n":244,"o":13.65,"t":"2026-08-10T04:00:00Z","v":38559,"vw":14.45415},{"c":15.1601,"h":15.8999,"l":14.6,"n":223,"o":14.6,"t":"2026-08-11T04:00:00Z","v":13175,"vw":15.180882},{"c":14.37,"h":14.7,"l":13.91,"n":187,"o":14.7,"t":"2026-08-12T04:00:00Z","v":19447,"vw":14.253221},{"c":17.046,"h":17.1,"l":13.65,"n":268,"o":14.55,"t":"2026-08-13T04:00:00Z","v":37239,"vw":15.592916},{"c":15.7537,"h":17,"l":15.46,"n":278,"o":17,"t":"2026-08-14T04:00:00Z","v":28376,"vw":16.081129},{"c":15.675,"h":15.929,"l":14.98,"n":287,"o":15.9,"t":"2026-08-17T04:00:00Z","v":43999,"vw":15.623431},{"c":14.9355,"h":15.33,"l":14.14,"n":167,"o":14.14,"t":"2026-08-18T04:00:00Z","v":19560,"vw":14.925405},{"c":15.24,"h":15.89,"l":14.895,"n":222,"o":14.91,"t":"2026-08-19T04:00:00Z","v":19189,"vw":15.320353},{"c":15.435,"h":15.5,"l":14.87,"n":142,"o":15.165,"t":"2026-08-20T04:00:00Z","v":10207,"vw":15.11015},{"c":16.3124,"h":16.4,"l":15.44,"n":134,"o":15.455,"t":"2026-08-21T04:00:00Z","v":9160,"vw":15.98009},{"c":16.78,"h":16.91,"l":16.04,"n":175,"o":16.04,"t":"2026-08-24T04:00:00Z","v":12972,"vw":16.733761},{"c":16.91,"h":17.12,"l":16.34,"n":135,"o":17.06,"t":"2026-08-25T04:00:00Z","v":16065,"vw":16.817362},{"c":17.2332,"h":17.48,"l":16.26,"n":147,"o":16.26,"t":"2026-08-26T04:00:00Z","v":20278,"vw":17.15117},{"c":20.38,"h":20.38,"l":17.695,"n":278,"o":17.695,"t":"2026-08-27T04:00:00Z","v":18083,"vw":19.959689},{"c":19.95,"h":20.591,"l":19.8,"n":163,"o":19.92,"t":"2026-08-28T04:00:00Z","v":11994,"vw":20.054913},{"c":20.9952,"h":21.188,"l":20.15,"n":227,"o":20.15,"t":"2026-08-31T04:00:00Z","v":18006,"vw":20.866915},{"c":19.8338,"h":20.685,"l":19.63,"n":256,"o":20.26,"t":"2026-09-01T04:00:00Z","v":51176,"vw":19.838344},{"c":19.4009,"h":20.25,"l":18.9198,"n":187,"o":20.245,"t":"2026-09-02T04:00:00Z","v":17718,"vw":19.299871},{"c":20.27,"h":21.28,"l":19.4,"n":1339,"o":20.5,"t":"2026-09-03T04:00:00Z","v":164091,"vw":20.203933},{"c":13.54,"h":16.58,"l":12.49,"n":2045,"o":15.675,"t":"2026-09-04T04:00:00Z","v":417024,"vw":13.655798},{"c":11.23,"h":12.99,"l":11.01,"n":1272,"o":12.99,"t":"2026-09-08T04:00:00Z","v":244718,"vw":11.404597},{"c":10.56,"h":11.67,"l":10.31,"n":821,"o":11.45,"t":"2026-09-09T04:00:00Z","v":188443,"vw":10.969683},{"c":11.1172,"h":11.3151,"l":10.18,"n":482,"o":10.32,"t":"2026-09-10T04:00:00Z","v":136908,"vw":10.889625},{"c":10.78,"h":11.9,"l":10.78,"n":367,"o":11.06,"t":"2026-09-11T04:00:00Z","v":79758,"vw":11.071542},{"c":12.19,"h":12.631,"l":11.25,"n":549,"o":11.52,"t":"2026-09-14T04:00:00Z","v":99563,"vw":11.923312},{"c":11.5,"h":12.2,"l":11.38,"n":160,"o":12.1,"t":"2026-09-15T04:00:00Z","v":18260,"vw":11.939042},{"c":10.51,"h":11.21,"l":10.35,"n":333,"o":11.21,"t":"2026-09-16T04:00:00Z","v":48219,"vw":10.744836},{"c":10.7735,"h":11.05,"l":10.2,"n":191,"o":10.4,"t":"2026-09-17T04:00:00Z","v":39067,"vw":10.764035},{"c":10.14,"h":10.65,"l":10.05,"n":276,"o":10.65,"t":"2026-09-18T04:00:00Z","v":45996,"vw":10.204965},{"c":10.45,"h":10.705,"l":10.26,"n":234,"o":10.3593,"t":"2026-09-21T04:00:00Z","v":56484,"vw":10.51969},{"c":9.955,"h":10.625,"l":9.8139,"n":530,"o":10.6,"t":"2026-09-22T04:00:00Z","v":133977,"vw":10.202467},{"c":9.59,"h":10.0685,"l":9.055,"n":490,"o":9.94,"t":"2026-09-23T04:00:00Z","v":85368,"vw":9.598968},{"c":8.98,"h":9.34,"l":8.81,"n":385,"o":9.325,"t":"2026-09-24T04:00:00Z","v":54163,"vw":9.050469},{"c":8.74,"h":9.19,"l":8.619,"n":322,"o":9.0004,"t":"2026-09-25T04:00:00Z","v":44520,"vw":8.843965},{"c":8.42,"h":8.538,"l":7.5347,"n":342,"o":8,"t":"2026-09-28T04:00:00Z","v":41674,"vw":8.093654},{"c":8.545,"h":8.56,"l":8.16,"n":165,"o":8.2697,"t":"2026-09-29T04:00:00Z","v":8967,"vw":8.40218},{"c":9.22,"h":9.4499,"l":8.66,"n":287,"o":8.66,"t":"2026-09-30T04:00:00Z","v":58872,"vw":9.21411},{"c":9.87,"h":10.09,"l":9.44,"n":238,"o":9.71,"t":"2026-10-01T04:00:00Z","v":46901,"vw":9.905236},{"c":9.6,"h":9.93,"l":9.5,"n":318,"o":9.8,"t":"2026-10-02T04:00:00Z","v":67483,"vw":9.641502},{"c":9.69,"h":9.79,"l":9.195,"n":194,"o":9.72,"t":"2026-10-05T04:00:00Z","v":44362,"vw":9.541775},{"c":9.62,"h":9.84,"l":9.365,"n":164,"o":9.84,"t":"2026-10-06T04:00:00Z","v":26143,"vw":9.566589},{"c":9.55,"h":9.76,"l":9.45,"n":84,"o":9.76,"t":"2026-10-07T04:00:00Z","v":4955,"vw":9.521041},{"c":9.8,"h":9.81,"l":9.39,"n":111,"o":9.71,"t":"2026-10-08T04:00:00Z","v":20667,"vw":9.538326},{"c":10.12,"h":10.28,"l":9.72,"n":177,"o":9.9,"t":"2026-10-09T04:00:00Z","v":52777,"vw":10.020689},{"c":9.8794,"h":10.35,"l":9.6187,"n":100,"o":10.18,"t":"2026-10-12T04:00:00Z","v":9267,"vw":10.039488},{"c":9.79,"h":10.52,"l":9.785,"n":89,"o":10.08,"t":"2026-10-13T04:00:00Z","v":16605,"vw":10.080068},{"c":9.47,"h":9.84,"l":9.3001,"n":126,"o":9.73,"t":"2026-10-14T04:00:00Z","v":18376,"vw":9.468993},{"c":10.41,"h":10.42,"l":9.56,"n":233,"o":9.56,"t":"2026-10-15T04:00:00Z","v":35837,"vw":9.977659},{"c":9.11,"h":10.69,"l":8.98,"n":238,"o":10.69,"t":"2026-10-16T04:00:00Z","v":43573,"vw":9.219047},{"c":9.5,"h":9.57,"l":9.2816,"n":85,"o":9.34,"t":"2026-10-19T04:00:00Z","v":10523,"vw":9.450183},{"c":9.8978,"h":10.16,"l":9.65,"n":67,"o":9.65,"t":"2026-10-20T04:00:00Z","v":7170,"vw":10.006167},{"c":10.35,"h":10.43,"l":10.05,"n":210,"o":10.05,"t":"2026-10-21T04:00:00Z","v":27442,"vw":10.376523},{"c":10.68,"h":10.91,"l":10.23,"n":136,"o":10.24,"t":"2026-10-22T04:00:00Z","v":25732,"vw":10.676837},{"c":10.89,"h":10.89,"l":10.41,"n":43,"o":10.41,"t":"2026-10-23T04:00:00Z","v":10290,"vw":10.700074}],"volatilityBars":[{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-09-22T11:45:00Z","v":500,"vw":10.62},{"c":10.8652,"h":10.8899,"l":10.73,"n":7,"o":10.73,"t":"2026-09-22T12:15:00Z","v":5800,"vw":10.881304},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-22T12:30:00Z","v":900,"vw":10.8},{"c":10.9862,"h":10.999,"l":10.87,"n":5,"o":10.87,"t":"2026-09-22T12:45:00Z","v":2550,"vw":10.968922},{"c":10.999,"h":10.999,"l":10.999,"n":1,"o":10.999,"t":"2026-09-22T13:00:00Z","v":500,"vw":10.999},{"c":11,"h":11.05,"l":11,"n":8,"o":11.05,"t":"2026-09-22T13:15:00Z","v":1280,"vw":11.025},{"c":10.33,"h":10.625,"l":10.28,"n":82,"o":10.6,"t":"2026-09-22T13:30:00Z","v":45005,"vw":10.48467},{"c":9.99,"h":10.17,"l":9.96,"n":56,"o":10.17,"t":"2026-09-22T13:45:00Z","v":18914,"vw":10.047163},{"c":10.1,"h":10.1,"l":9.96,"n":29,"o":9.96,"t":"2026-09-22T14:00:00Z","v":5651,"vw":9.998152},{"c":10.04,"h":10.08,"l":10.04,"n":42,"o":10.08,"t":"2026-09-22T14:15:00Z","v":20450,"vw":10.079397},{"c":9.96,"h":9.96,"l":9.935,"n":6,"o":9.935,"t":"2026-09-22T14:30:00Z","v":2284,"vw":9.93619},{"c":10.02,"h":10.02,"l":9.97,"n":5,"o":9.97,"t":"2026-09-22T14:45:00Z","v":1153,"vw":9.986355},{"c":9.85,"h":10,"l":9.85,"n":12,"o":10,"t":"2026-09-22T15:00:00Z","v":1754,"vw":9.934252},{"c":9.87,"h":9.87,"l":9.87,"n":14,"o":9.87,"t":"2026-09-22T15:15:00Z","v":1110,"vw":9.87},{"c":9.88,"h":9.93,"l":9.865,"n":18,"o":9.93,"t":"2026-09-22T15:30:00Z","v":2303,"vw":9.891028},{"c":9.82,"h":9.85,"l":9.8139,"n":14,"o":9.85,"t":"2026-09-22T15:45:00Z","v":3560,"vw":9.828936},{"c":9.9198,"h":9.9198,"l":9.88,"n":3,"o":9.88,"t":"2026-09-22T16:00:00Z","v":1700,"vw":9.915412},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-09-22T16:15:00Z","v":206,"vw":9.91},{"c":10.08,"h":10.0819,"l":10.0026,"n":8,"o":10.0026,"t":"2026-09-22T16:30:00Z","v":3400,"vw":10.064205},{"c":10.2391,"h":10.24,"l":10.1801,"n":15,"o":10.1801,"t":"2026-09-22T16:45:00Z","v":2341,"vw":10.21599},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-22T17:15:00Z","v":125,"vw":10.09},{"c":10.025,"h":10.08,"l":10.025,"n":2,"o":10.08,"t":"2026-09-22T17:30:00Z","v":635,"vw":10.042323},{"c":9.9556,"h":9.99,"l":9.9556,"n":4,"o":9.99,"t":"2026-09-22T18:15:00Z","v":1110,"vw":9.959927},{"c":9.97,"h":9.98,"l":9.97,"n":2,"o":9.98,"t":"2026-09-22T18:30:00Z","v":394,"vw":9.972538},{"c":9.98,"h":9.98,"l":9.96,"n":3,"o":9.96,"t":"2026-09-22T18:45:00Z","v":2200,"vw":9.961818},{"c":10.05,"h":10.05,"l":9.99,"n":5,"o":9.99,"t":"2026-09-22T19:00:00Z","v":571,"vw":10.011016},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-22T19:15:00Z","v":1225,"vw":10.05},{"c":9.96,"h":9.9686,"l":9.93,"n":4,"o":9.9686,"t":"2026-09-22T19:30:00Z","v":950,"vw":9.937306},{"c":9.955,"h":9.955,"l":9.9,"n":8,"o":9.9,"t":"2026-09-22T19:45:00Z","v":429,"vw":9.927569},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-09-22T21:00:00Z","v":500,"vw":9.99},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-09-22T22:00:00Z","v":151,"vw":9.94},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-09-22T22:30:00Z","v":600,"vw":9.9},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2026-09-22T22:45:00Z","v":585,"vw":10.04},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-09-22T23:00:00Z","v":500,"vw":10},{"c":9.9,"h":10.05,"l":9.9,"n":6,"o":10.05,"t":"2026-09-23T13:15:00Z","v":437,"vw":10.000904},{"c":9.72,"h":10.0685,"l":9.46,"n":96,"o":9.94,"t":"2026-09-23T13:30:00Z","v":25227,"vw":9.763639},{"c":9.39,"h":9.77,"l":9.39,"n":28,"o":9.6,"t":"2026-09-23T13:45:00Z","v":4088,"vw":9.447542},{"c":9.2299,"h":9.41,"l":9.055,"n":49,"o":9.38,"t":"2026-09-23T14:00:00Z","v":8317,"vw":9.199523},{"c":9.2,"h":9.23,"l":9.2,"n":9,"o":9.23,"t":"2026-09-23T14:15:00Z","v":2056,"vw":9.217885},{"c":9.44,"h":9.44,"l":9.26,"n":15,"o":9.26,"t":"2026-09-23T14:30:00Z","v":3455,"vw":9.287652},{"c":9.6,"h":9.6,"l":9.405,"n":26,"o":9.405,"t":"2026-09-23T14:45:00Z","v":5860,"vw":9.513544},{"c":9.64,"h":9.73,"l":9.57,"n":10,"o":9.57,"t":"2026-09-23T15:00:00Z","v":1407,"vw":9.664515},{"c":9.78,"h":9.82,"l":9.63,"n":15,"o":9.63,"t":"2026-09-23T15:15:00Z","v":2533,"vw":9.795417},{"c":9.82,"h":9.83,"l":9.82,"n":2,"o":9.83,"t":"2026-09-23T15:30:00Z","v":220,"vw":9.824545},{"c":9.8,"h":9.815,"l":9.79,"n":5,"o":9.79,"t":"2026-09-23T15:45:00Z","v":1104,"vw":9.802273},{"c":9.798,"h":9.825,"l":9.798,"n":3,"o":9.825,"t":"2026-09-23T16:00:00Z","v":492,"vw":9.8115},{"c":9.99,"h":10,"l":9.82,"n":20,"o":9.82,"t":"2026-09-23T16:15:00Z","v":2899,"vw":9.885461},{"c":9.61,"h":9.74,"l":9.61,"n":7,"o":9.74,"t":"2026-09-23T16:30:00Z","v":1230,"vw":9.652166},{"c":9.57,"h":9.57,"l":9.495,"n":23,"o":9.54,"t":"2026-09-23T16:45:00Z","v":8249,"vw":9.544342},{"c":9.6093,"h":9.6294,"l":9.5679,"n":7,"o":9.6294,"t":"2026-09-23T17:00:00Z","v":876,"vw":9.613423},{"c":9.69,"h":9.78,"l":9.69,"n":6,"o":9.7688,"t":"2026-09-23T17:15:00Z","v":2000,"vw":9.70694},{"c":9.7,"h":9.7,"l":9.6759,"n":3,"o":9.6759,"t":"2026-09-23T18:00:00Z","v":592,"vw":9.685425},{"c":9.64,"h":9.66,"l":9.62,"n":7,"o":9.62,"t":"2026-09-23T18:30:00Z","v":3488,"vw":9.629706},{"c":9.6,"h":9.65,"l":9.6,"n":3,"o":9.65,"t":"2026-09-23T18:45:00Z","v":300,"vw":9.63},{"c":9.57,"h":9.58,"l":9.53,"n":7,"o":9.58,"t":"2026-09-23T19:00:00Z","v":1000,"vw":9.553044},{"c":9.63,"h":9.63,"l":9.6,"n":4,"o":9.62,"t":"2026-09-23T19:15:00Z","v":1525,"vw":9.618688},{"c":9.57,"h":9.68,"l":9.57,"n":6,"o":9.665,"t":"2026-09-23T19:30:00Z","v":2750,"vw":9.661909},{"c":9.59,"h":9.61,"l":9.59,"n":4,"o":9.61,"t":"2026-09-23T19:45:00Z","v":1405,"vw":9.599288},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-09-23T20:00:00Z","v":200,"vw":9.57},{"c":9.6068,"h":9.6068,"l":9.6068,"n":1,"o":9.6068,"t":"2026-09-23T20:15:00Z","v":800,"vw":9.6068},{"c":9.58,"h":9.6,"l":9.58,"n":2,"o":9.6,"t":"2026-09-23T23:00:00Z","v":200,"vw":9.59},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-09-23T23:45:00Z","v":318,"vw":9.51},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-09-24T09:30:00Z","v":300,"vw":9.38},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-24T09:45:00Z","v":100,"vw":9.42},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-24T11:00:00Z","v":1215,"vw":9.37},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-24T12:00:00Z","v":200,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-09-24T12:45:00Z","v":331,"vw":9.39},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-09-24T13:00:00Z","v":200,"vw":9.51},{"c":8.86,"h":9.325,"l":8.81,"n":27,"o":9.325,"t":"2026-09-24T13:30:00Z","v":13704,"vw":9.057042},{"c":9.0673,"h":9.0673,"l":8.83,"n":38,"o":8.8301,"t":"2026-09-24T13:45:00Z","v":7276,"vw":8.939047},{"c":9.06,"h":9.139,"l":9.05,"n":10,"o":9.05,"t":"2026-09-24T14:00:00Z","v":1274,"vw":9.095108},{"c":9.0892,"h":9.0892,"l":8.98,"n":10,"o":9.02,"t":"2026-09-24T14:15:00Z","v":1065,"vw":9.01498},{"c":9.3,"h":9.3,"l":9.23,"n":8,"o":9.23,"t":"2026-09-24T14:45:00Z","v":730,"vw":9.247143},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-24T15:15:00Z","v":100,"vw":9.34},{"c":9.2599,"h":9.2599,"l":9.2599,"n":1,"o":9.2599,"t":"2026-09-24T15:30:00Z","v":4000,"vw":9.2599},{"c":9.26,"h":9.26,"l":9.26,"n":5,"o":9.26,"t":"2026-09-24T15:45:00Z","v":450,"vw":9.26},{"c":9.08,"h":9.1,"l":9.07,"n":6,"o":9.07,"t":"2026-09-24T16:15:00Z","v":635,"vw":9.086547},{"c":8.99,"h":9.05,"l":8.99,"n":24,"o":9.05,"t":"2026-09-24T16:30:00Z","v":2590,"vw":9.035957},{"c":9.11,"h":9.11,"l":9.03,"n":9,"o":9.03,"t":"2026-09-24T16:45:00Z","v":1248,"vw":9.054898},{"c":9.05,"h":9.1,"l":9.05,"n":15,"o":9.095,"t":"2026-09-24T17:00:00Z","v":2859,"vw":9.085386},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-24T17:15:00Z","v":100,"vw":9.06},{"c":9.04,"h":9.04,"l":8.99,"n":8,"o":9,"t":"2026-09-24T17:30:00Z","v":1214,"vw":9.001735},{"c":9.03,"h":9.03,"l":9.019,"n":8,"o":9.019,"t":"2026-09-24T17:45:00Z","v":1201,"vw":9.0252},{"c":8.9805,"h":9.0105,"l":8.98,"n":4,"o":9.0105,"t":"2026-09-24T18:00:00Z","v":400,"vw":8.995375},{"c":9.03,"h":9.03,"l":8.9825,"n":7,"o":8.9825,"t":"2026-09-24T18:15:00Z","v":1025,"vw":8.996433},{"c":9.028,"h":9.035,"l":8.95,"n":8,"o":9.035,"t":"2026-09-24T18:30:00Z","v":533,"vw":9.00936},{"c":9.08,"h":9.1,"l":9.05,"n":7,"o":9.05,"t":"2026-09-24T18:45:00Z","v":1367,"vw":9.062077},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-24T19:00:00Z","v":159,"vw":9.05},{"c":8.995,"h":9.0293,"l":8.985,"n":17,"o":9.01,"t":"2026-09-24T19:15:00Z","v":1587,"vw":9.00557},{"c":8.9806,"h":9,"l":8.93,"n":6,"o":8.98,"t":"2026-09-24T19:30:00Z","v":903,"vw":8.9779},{"c":8.98,"h":9.11,"l":8.96,"n":18,"o":9.0252,"t":"2026-09-24T19:45:00Z","v":3728,"vw":8.990237},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-24T22:15:00Z","v":1000,"vw":8.98},{"c":9,"h":9,"l":8.99,"n":2,"o":8.99,"t":"2026-09-24T22:45:00Z","v":511,"vw":8.998043},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-24T23:30:00Z","v":150,"vw":8.88},{"c":8.999,"h":8.999,"l":8.999,"n":1,"o":8.999,"t":"2026-09-25T10:45:00Z","v":140,"vw":8.999},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-09-25T12:00:00Z","v":338,"vw":8.88},{"c":9.02,"h":9.02,"l":9.0004,"n":3,"o":9.0004,"t":"2026-09-25T13:30:00Z","v":992,"vw":9.017234},{"c":9.13,"h":9.16,"l":9.08,"n":11,"o":9.12,"t":"2026-09-25T13:45:00Z","v":2480,"vw":9.131524},{"c":8.89,"h":9.07,"l":8.89,"n":4,"o":9.07,"t":"2026-09-25T14:00:00Z","v":5608,"vw":8.977375},{"c":9.19,"h":9.19,"l":9.02,"n":7,"o":9.02,"t":"2026-09-25T14:15:00Z","v":1000,"vw":9.133333},{"c":9.0912,"h":9.13,"l":9.0912,"n":2,"o":9.13,"t":"2026-09-25T15:15:00Z","v":200,"vw":9.1106},{"c":8.968,"h":8.9892,"l":8.949,"n":3,"o":8.9892,"t":"2026-09-25T15:45:00Z","v":300,"vw":8.968733},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-09-25T16:00:00Z","v":223,"vw":8.99},{"c":8.96,"h":8.98,"l":8.96,"n":4,"o":8.98,"t":"2026-09-25T16:15:00Z","v":620,"vw":8.972783},{"c":8.99,"h":8.99,"l":8.93,"n":23,"o":8.98,"t":"2026-09-25T16:30:00Z","v":3987,"vw":8.946183},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-09-25T16:45:00Z","v":1200,"vw":8.96},{"c":8.8594,"h":8.8594,"l":8.8594,"n":2,"o":8.8594,"t":"2026-09-25T17:00:00Z","v":110,"vw":8.8594},{"c":8.8,"h":8.83,"l":8.8,"n":24,"o":8.8079,"t":"2026-09-25T17:15:00Z","v":9321,"vw":8.810605},{"c":8.8,"h":8.8,"l":8.78,"n":6,"o":8.78,"t":"2026-09-25T17:30:00Z","v":421,"vw":8.790358},{"c":8.77,"h":8.7768,"l":8.7505,"n":8,"o":8.7505,"t":"2026-09-25T17:45:00Z","v":858,"vw":8.770873},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-09-25T18:00:00Z","v":200,"vw":8.76},{"c":8.77,"h":8.77,"l":8.75,"n":3,"o":8.75,"t":"2026-09-25T18:15:00Z","v":601,"vw":8.753333},{"c":8.68,"h":8.72,"l":8.66,"n":9,"o":8.72,"t":"2026-09-25T18:45:00Z","v":2488,"vw":8.682748},{"c":8.6995,"h":8.72,"l":8.6697,"n":5,"o":8.7,"t":"2026-09-25T19:00:00Z","v":1141,"vw":8.696415},{"c":8.619,"h":8.6991,"l":8.619,"n":3,"o":8.6991,"t":"2026-09-25T19:15:00Z","v":425,"vw":8.654788},{"c":8.6977,"h":8.75,"l":8.62,"n":19,"o":8.62,"t":"2026-09-25T19:30:00Z","v":7651,"vw":8.655656},{"c":8.74,"h":8.84,"l":8.74,"n":14,"o":8.76,"t":"2026-09-25T19:45:00Z","v":1087,"vw":8.766246},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-25T22:30:00Z","v":200,"vw":8.85},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-09-25T23:00:00Z","v":200,"vw":8.75},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-28T10:00:00Z","v":118,"vw":8.61},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-28T10:15:00Z","v":459,"vw":8.5},{"c":8.2887,"h":8.3,"l":8.2887,"n":8,"o":8.3,"t":"2026-09-28T11:00:00Z","v":1100,"vw":8.296245},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-28T11:15:00Z","v":1000,"vw":8.2},{"c":8.0899,"h":8.219,"l":8.0899,"n":11,"o":8.21,"t":"2026-09-28T11:30:00Z","v":1152,"vw":8.192507},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-28T12:00:00Z","v":100,"vw":8.13},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-28T12:15:00Z","v":300,"vw":8.15},{"c":7.9,"h":8.06,"l":7.9,"n":9,"o":8.06,"t":"2026-09-28T12:30:00Z","v":671,"vw":8.02},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-28T12:45:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-28T13:00:00Z","v":200,"vw":7.9},{"c":7.87,"h":7.949,"l":7.83,"n":16,"o":7.94,"t":"2026-09-28T13:15:00Z","v":2641,"vw":7.87596},{"c":7.62,"h":8.015,"l":7.5347,"n":53,"o":8,"t":"2026-09-28T13:30:00Z","v":7606,"vw":7.779471},{"c":7.85,"h":7.879,"l":7.6541,"n":13,"o":7.6541,"t":"2026-09-28T13:45:00Z","v":3877,"vw":7.810502},{"c":7.955,"h":8.01,"l":7.955,"n":3,"o":8.01,"t":"2026-09-28T14:00:00Z","v":1624,"vw":7.959074},{"c":8.08,"h":8.15,"l":8.05,"n":26,"o":8.09,"t":"2026-09-28T14:15:00Z","v":3767,"vw":8.083961},{"c":8.125,"h":8.125,"l":8.06,"n":7,"o":8.09,"t":"2026-09-28T14:30:00Z","v":3895,"vw":8.096361},{"c":8.1958,"h":8.1958,"l":8.155,"n":2,"o":8.155,"t":"2026-09-28T14:45:00Z","v":200,"vw":8.1754},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-28T15:00:00Z","v":100,"vw":8.14},{"c":8.395,"h":8.405,"l":8.28,"n":9,"o":8.28,"t":"2026-09-28T15:15:00Z","v":1006,"vw":8.375222},{"c":8.52,"h":8.52,"l":8.468,"n":15,"o":8.48,"t":"2026-09-28T15:30:00Z","v":3100,"vw":8.499393},{"c":8.445,"h":8.46,"l":8.445,"n":2,"o":8.46,"t":"2026-09-28T15:45:00Z","v":3050,"vw":8.458525},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-09-28T16:00:00Z","v":300,"vw":8.42},{"c":8.465,"h":8.519,"l":8.465,"n":3,"o":8.519,"t":"2026-09-28T16:30:00Z","v":436,"vw":8.492},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-28T16:45:00Z","v":100,"vw":8.48},{"c":8.538,"h":8.538,"l":8.52,"n":4,"o":8.52,"t":"2026-09-28T17:15:00Z","v":202,"vw":8.529},{"c":8.388,"h":8.388,"l":8.388,"n":2,"o":8.388,"t":"2026-09-28T18:30:00Z","v":125,"vw":8.388},{"c":8.412,"h":8.412,"l":8.412,"n":1,"o":8.412,"t":"2026-09-28T18:45:00Z","v":100,"vw":8.412},{"c":8.44,"h":8.44,"l":8.39,"n":4,"o":8.39,"t":"2026-09-28T19:30:00Z","v":796,"vw":8.396289},{"c":8.42,"h":8.42,"l":8.4,"n":5,"o":8.41,"t":"2026-09-28T19:45:00Z","v":968,"vw":8.416169},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-28T20:00:00Z","v":200,"vw":8.4},{"c":8.31,"h":8.31,"l":8.2697,"n":2,"o":8.2697,"t":"2026-09-29T13:45:00Z","v":800,"vw":8.294888},{"c":8.53,"h":8.53,"l":8.3401,"n":9,"o":8.355,"t":"2026-09-29T14:00:00Z","v":2079,"vw":8.391615},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-29T14:15:00Z","v":100,"vw":8.56},{"c":8.408,"h":8.47,"l":8.408,"n":7,"o":8.465,"t":"2026-09-29T14:30:00Z","v":1300,"vw":8.441308},{"c":8.45,"h":8.49,"l":8.45,"n":6,"o":8.49,"t":"2026-09-29T15:45:00Z","v":961,"vw":8.454444},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-29T16:15:00Z","v":101,"vw":8.4},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-29T17:00:00Z","v":350,"vw":8.23},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-29T17:30:00Z","v":100,"vw":8.16},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-29T19:15:00Z","v":150,"vw":8.45},{"c":8.44,"h":8.465,"l":8.44,"n":5,"o":8.451,"t":"2026-09-29T19:30:00Z","v":620,"vw":8.453833},{"c":8.545,"h":8.56,"l":8.545,"n":3,"o":8.56,"t":"2026-09-29T19:45:00Z","v":283,"vw":8.553555},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-09-29T21:45:00Z","v":244,"vw":8.69},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-09-29T23:30:00Z","v":244,"vw":8.49},{"c":8.49,"h":8.5,"l":8.49,"n":9,"o":8.5,"t":"2026-09-30T12:15:00Z","v":10000,"vw":8.492895},{"c":8.72,"h":8.729,"l":8.699,"n":3,"o":8.699,"t":"2026-09-30T12:45:00Z","v":600,"vw":8.7075},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-09-30T13:15:00Z","v":536,"vw":8.6},{"c":9.0199,"h":9.02,"l":8.66,"n":27,"o":8.66,"t":"2026-09-30T13:30:00Z","v":3778,"vw":8.866894},{"c":8.9401,"h":8.9509,"l":8.921,"n":10,"o":8.921,"t":"2026-09-30T13:45:00Z","v":1365,"vw":8.937609},{"c":9.09,"h":9.13,"l":8.9622,"n":23,"o":8.9622,"t":"2026-09-30T14:00:00Z","v":7740,"vw":9.109564},{"c":9.315,"h":9.315,"l":9.09,"n":13,"o":9.09,"t":"2026-09-30T14:15:00Z","v":4300,"vw":9.164174},{"c":9.325,"h":9.36,"l":9.25,"n":51,"o":9.25,"t":"2026-09-30T14:30:00Z","v":14813,"vw":9.305006},{"c":9.4,"h":9.405,"l":9.2899,"n":3,"o":9.2899,"t":"2026-09-30T14:45:00Z","v":955,"vw":9.385795},{"c":9.4499,"h":9.4499,"l":9.39,"n":3,"o":9.39,"t":"2026-09-30T15:00:00Z","v":525,"vw":9.412819},{"c":9.3617,"h":9.4339,"l":9.35,"n":8,"o":9.4339,"t":"2026-09-30T15:15:00Z","v":3202,"vw":9.377725},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-09-30T15:30:00Z","v":255,"vw":9.36},{"c":9.33,"h":9.33,"l":9.3046,"n":7,"o":9.3046,"t":"2026-09-30T15:45:00Z","v":2635,"vw":9.318989},{"c":9.32,"h":9.32,"l":9.2949,"n":8,"o":9.3,"t":"2026-09-30T16:00:00Z","v":1400,"vw":9.304257},{"c":9.291,"h":9.291,"l":9.291,"n":1,"o":9.291,"t":"2026-09-30T16:15:00Z","v":230,"vw":9.291},{"c":9.19,"h":9.2,"l":9.19,"n":2,"o":9.2,"t":"2026-09-30T17:00:00Z","v":600,"vw":9.198333},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-30T17:15:00Z","v":100,"vw":9.12},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-30T17:30:00Z","v":103,"vw":9.18},{"c":9.175,"h":9.175,"l":9.175,"n":1,"o":9.175,"t":"2026-09-30T17:45:00Z","v":200,"vw":9.175},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-30T19:00:00Z","v":100,"vw":9.26},{"c":9.23,"h":9.25,"l":9.23,"n":3,"o":9.25,"t":"2026-09-30T19:15:00Z","v":300,"vw":9.243333},{"c":9.2,"h":9.2,"l":9.16,"n":6,"o":9.16,"t":"2026-09-30T19:30:00Z","v":1599,"vw":9.188376},{"c":9.22,"h":9.26,"l":9.22,"n":10,"o":9.231,"t":"2026-09-30T19:45:00Z","v":1811,"vw":9.23836},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-01T11:15:00Z","v":200,"vw":9.52},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-01T11:30:00Z","v":1555,"vw":9.59},{"c":9.65,"h":9.71,"l":9.52,"n":21,"o":9.71,"t":"2026-10-01T13:30:00Z","v":2173,"vw":9.618127},{"c":9.59,"h":9.6,"l":9.54,"n":9,"o":9.6,"t":"2026-10-01T13:45:00Z","v":3100,"vw":9.589325},{"c":9.69,"h":9.695,"l":9.5911,"n":5,"o":9.5911,"t":"2026-10-01T14:00:00Z","v":1489,"vw":9.672171},{"c":9.705,"h":9.745,"l":9.69,"n":8,"o":9.69,"t":"2026-10-01T14:15:00Z","v":4435,"vw":9.716896},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-01T14:30:00Z","v":100,"vw":9.58},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-01T14:45:00Z","v":128,"vw":9.44},{"c":9.65,"h":9.65,"l":9.51,"n":8,"o":9.51,"t":"2026-10-01T15:00:00Z","v":726,"vw":9.626667},{"c":9.65,"h":9.655,"l":9.65,"n":3,"o":9.655,"t":"2026-10-01T15:15:00Z","v":1125,"vw":9.654545},{"c":9.6742,"h":9.679,"l":9.6742,"n":2,"o":9.679,"t":"2026-10-01T15:30:00Z","v":200,"vw":9.6766},{"c":9.7405,"h":9.75,"l":9.7405,"n":7,"o":9.75,"t":"2026-10-01T15:45:00Z","v":700,"vw":9.746833},{"c":9.8501,"h":9.8501,"l":9.75,"n":5,"o":9.75,"t":"2026-10-01T16:00:00Z","v":276,"vw":9.80005},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-01T16:30:00Z","v":100,"vw":9.86},{"c":9.81,"h":9.85,"l":9.81,"n":3,"o":9.85,"t":"2026-10-01T16:45:00Z","v":553,"vw":9.824519},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-01T17:00:00Z","v":120,"vw":9.87},{"c":9.95,"h":9.95,"l":9.88,"n":3,"o":9.88,"t":"2026-10-01T17:15:00Z","v":850,"vw":9.916746},{"c":10.02,"h":10.02,"l":10,"n":9,"o":10,"t":"2026-10-01T17:30:00Z","v":1004,"vw":10.004287},{"c":9.98,"h":9.9999,"l":9.98,"n":9,"o":9.985,"t":"2026-10-01T17:45:00Z","v":941,"vw":9.985038},{"c":10.09,"h":10.09,"l":9.99,"n":4,"o":10,"t":"2026-10-01T18:00:00Z","v":413,"vw":10.031585},{"c":10.02,"h":10.06,"l":9.9946,"n":8,"o":10.025,"t":"2026-10-01T18:15:00Z","v":20530,"vw":10.048144},{"c":10.0747,"h":10.0747,"l":10.0747,"n":1,"o":10.0747,"t":"2026-10-01T18:30:00Z","v":200,"vw":10.0747},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-01T19:00:00Z","v":2200,"vw":10.04},{"c":9.87,"h":9.99,"l":9.87,"n":9,"o":9.99,"t":"2026-10-01T19:45:00Z","v":1486,"vw":9.888392},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-02T09:45:00Z","v":186,"vw":10.05},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-02T10:00:00Z","v":314,"vw":10.14},{"c":10.0378,"h":10.0378,"l":10.0378,"n":1,"o":10.0378,"t":"2026-10-02T12:30:00Z","v":112,"vw":10.0378},{"c":10.065,"h":10.07,"l":10.065,"n":3,"o":10.07,"t":"2026-10-02T12:45:00Z","v":740,"vw":10.067973},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-02T13:15:00Z","v":300,"vw":10.08},{"c":9.71,"h":9.8,"l":9.705,"n":29,"o":9.8,"t":"2026-10-02T13:30:00Z","v":5030,"vw":9.725064},{"c":9.74,"h":9.84,"l":9.71,"n":24,"o":9.744,"t":"2026-10-02T13:45:00Z","v":7405,"vw":9.73482},{"c":9.7206,"h":9.93,"l":9.68,"n":19,"o":9.93,"t":"2026-10-02T14:00:00Z","v":5678,"vw":9.748323},{"c":9.64,"h":9.75,"l":9.64,"n":6,"o":9.7,"t":"2026-10-02T14:15:00Z","v":5200,"vw":9.687115},{"c":9.67,"h":9.67,"l":9.5928,"n":12,"o":9.5928,"t":"2026-10-02T14:30:00Z","v":2166,"vw":9.645665},{"c":9.71,"h":9.71,"l":9.65,"n":50,"o":9.65,"t":"2026-10-02T14:45:00Z","v":9107,"vw":9.652251},{"c":9.52,"h":9.62,"l":9.52,"n":19,"o":9.62,"t":"2026-10-02T15:00:00Z","v":2641,"vw":9.545303},{"c":9.54,"h":9.54,"l":9.5,"n":8,"o":9.5,"t":"2026-10-02T15:15:00Z","v":1116,"vw":9.503988},{"c":9.55,"h":9.55,"l":9.53,"n":3,"o":9.53,"t":"2026-10-02T15:30:00Z","v":500,"vw":9.542},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-02T16:00:00Z","v":250,"vw":9.56},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-02T16:30:00Z","v":125,"vw":9.52},{"c":9.5962,"h":9.5962,"l":9.5962,"n":1,"o":9.5962,"t":"2026-10-02T17:00:00Z","v":170,"vw":9.5962},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-02T17:15:00Z","v":192,"vw":9.58},{"c":9.57,"h":9.57,"l":9.5308,"n":4,"o":9.5308,"t":"2026-10-02T18:00:00Z","v":1091,"vw":9.541719},{"c":9.65,"h":9.65,"l":9.6,"n":3,"o":9.6,"t":"2026-10-02T18:45:00Z","v":881,"vw":9.611407},{"c":9.6,"h":9.6,"l":9.6,"n":9,"o":9.6,"t":"2026-10-02T19:00:00Z","v":10007,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-02T19:15:00Z","v":100,"vw":9.59},{"c":9.52,"h":9.52,"l":9.5,"n":4,"o":9.52,"t":"2026-10-02T19:30:00Z","v":500,"vw":9.512},{"c":9.6,"h":9.61,"l":9.51,"n":24,"o":9.52,"t":"2026-10-02T19:45:00Z","v":11921,"vw":9.563193},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-02T21:30:00Z","v":150,"vw":9.58},{"c":9.74,"h":9.79,"l":9.72,"n":10,"o":9.72,"t":"2026-10-05T13:30:00Z","v":12455,"vw":9.780546},{"c":9.5201,"h":9.5301,"l":9.5201,"n":22,"o":9.53,"t":"2026-10-05T14:00:00Z","v":8301,"vw":9.528012},{"c":9.38,"h":9.43,"l":9.3,"n":25,"o":9.37,"t":"2026-10-05T14:15:00Z","v":10055,"vw":9.388894},{"c":9.195,"h":9.2,"l":9.195,"n":4,"o":9.2,"t":"2026-10-05T15:00:00Z","v":616,"vw":9.197517},{"c":9.2801,"h":9.29,"l":9.28,"n":6,"o":9.285,"t":"2026-10-05T15:15:00Z","v":2501,"vw":9.282835},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-05T15:30:00Z","v":100,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-05T16:00:00Z","v":221,"vw":9.28},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-05T16:30:00Z","v":200,"vw":9.26},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-05T17:15:00Z","v":200,"vw":9.28},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-05T17:45:00Z","v":1100,"vw":9.25},{"c":9.4101,"h":9.4101,"l":9.33,"n":3,"o":9.33,"t":"2026-10-05T18:15:00Z","v":201,"vw":9.37005},{"c":9.51,"h":9.51,"l":9.47,"n":4,"o":9.475,"t":"2026-10-05T18:30:00Z","v":1317,"vw":9.484098},{"c":9.525,"h":9.525,"l":9.525,"n":6,"o":9.525,"t":"2026-10-05T18:45:00Z","v":1203,"vw":9.525},{"c":9.5,"h":9.52,"l":9.4956,"n":6,"o":9.4956,"t":"2026-10-05T19:00:00Z","v":850,"vw":9.50316},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-05T19:15:00Z","v":300,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-05T19:30:00Z","v":350,"vw":9.55},{"c":9.69,"h":9.69,"l":9.5399,"n":16,"o":9.55,"t":"2026-10-05T19:45:00Z","v":2917,"vw":9.60944},{"c":9.73,"h":9.84,"l":9.73,"n":19,"o":9.84,"t":"2026-10-06T13:30:00Z","v":1979,"vw":9.803947},{"c":9.78,"h":9.78,"l":9.695,"n":5,"o":9.695,"t":"2026-10-06T13:45:00Z","v":1815,"vw":9.739725},{"c":9.74,"h":9.84,"l":9.74,"n":2,"o":9.84,"t":"2026-10-06T14:00:00Z","v":200,"vw":9.79},{"c":9.74,"h":9.81,"l":9.74,"n":8,"o":9.81,"t":"2026-10-06T14:15:00Z","v":649,"vw":9.775},{"c":9.78,"h":9.78,"l":9.65,"n":3,"o":9.65,"t":"2026-10-06T14:30:00Z","v":724,"vw":9.687143},{"c":9.685,"h":9.685,"l":9.685,"n":2,"o":9.685,"t":"2026-10-06T14:45:00Z","v":120,"vw":9.685},{"c":9.68,"h":9.68,"l":9.675,"n":4,"o":9.675,"t":"2026-10-06T15:00:00Z","v":1189,"vw":9.67958},{"c":9.62,"h":9.64,"l":9.62,"n":4,"o":9.64,"t":"2026-10-06T15:15:00Z","v":400,"vw":9.634819},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-10-06T15:45:00Z","v":646,"vw":9.67},{"c":9.67,"h":9.69,"l":9.67,"n":6,"o":9.69,"t":"2026-10-06T16:15:00Z","v":756,"vw":9.678523},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-06T16:45:00Z","v":324,"vw":9.61},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-06T17:15:00Z","v":150,"vw":9.57},{"c":9.54,"h":9.55,"l":9.54,"n":2,"o":9.55,"t":"2026-10-06T17:30:00Z","v":1030,"vw":9.547767},{"c":9.495,"h":9.5,"l":9.49,"n":6,"o":9.5,"t":"2026-10-06T17:45:00Z","v":10100,"vw":9.499735},{"c":9.46,"h":9.51,"l":9.46,"n":2,"o":9.51,"t":"2026-10-06T18:15:00Z","v":200,"vw":9.485},{"c":9.44,"h":9.46,"l":9.44,"n":16,"o":9.46,"t":"2026-10-06T18:30:00Z","v":1653,"vw":9.453125},{"c":9.41,"h":9.41,"l":9.365,"n":9,"o":9.3697,"t":"2026-10-06T18:45:00Z","v":2547,"vw":9.39292},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-06T19:00:00Z","v":262,"vw":9.4},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-06T19:45:00Z","v":110,"vw":9.62},{"c":9.6408,"h":9.6408,"l":9.64,"n":3,"o":9.64,"t":"2026-10-06T23:15:00Z","v":350,"vw":9.640327},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-07T13:00:00Z","v":1958,"vw":9.51},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-10-07T13:30:00Z","v":144,"vw":9.76},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-07T13:45:00Z","v":220,"vw":9.6},{"c":9.45,"h":9.5005,"l":9.45,"n":2,"o":9.5005,"t":"2026-10-07T14:15:00Z","v":1119,"vw":9.455416},{"c":9.5499,"h":9.55,"l":9.5499,"n":2,"o":9.55,"t":"2026-10-07T15:45:00Z","v":400,"vw":9.54995},{"c":9.5602,"h":9.5602,"l":9.56,"n":2,"o":9.56,"t":"2026-10-07T16:30:00Z","v":200,"vw":9.5601},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-07T16:45:00Z","v":120,"vw":9.62},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-07T19:45:00Z","v":181,"vw":9.55},{"c":9.4095,"h":9.4095,"l":9.4,"n":2,"o":9.4,"t":"2026-10-08T11:30:00Z","v":200,"vw":9.40475},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-08T11:45:00Z","v":300,"vw":9.4},{"c":9.8,"h":9.8,"l":9.71,"n":11,"o":9.71,"t":"2026-10-08T13:30:00Z","v":4085,"vw":9.732732},{"c":9.5204,"h":9.6,"l":9.5204,"n":3,"o":9.6,"t":"2026-10-08T13:45:00Z","v":525,"vw":9.543962},{"c":9.6573,"h":9.6573,"l":9.6573,"n":1,"o":9.6573,"t":"2026-10-08T14:00:00Z","v":156,"vw":9.6573},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-08T15:30:00Z","v":6000,"vw":9.39},{"c":9.55,"h":9.55,"l":9.46,"n":14,"o":9.46,"t":"2026-10-08T16:15:00Z","v":5138,"vw":9.467451},{"c":9.66,"h":9.66,"l":9.62,"n":7,"o":9.62,"t":"2026-10-08T16:45:00Z","v":1311,"vw":9.623387},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-08T17:15:00Z","v":100,"vw":9.74},{"c":9.7358,"h":9.7358,"l":9.7358,"n":3,"o":9.7358,"t":"2026-10-08T17:30:00Z","v":526,"vw":9.7358},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-08T17:45:00Z","v":123,"vw":9.7},{"c":9.6301,"h":9.6301,"l":9.63,"n":3,"o":9.63,"t":"2026-10-08T18:15:00Z","v":600,"vw":9.630017},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-08T18:45:00Z","v":100,"vw":9.69},{"c":9.8,"h":9.81,"l":9.8,"n":6,"o":9.81,"t":"2026-10-08T19:45:00Z","v":590,"vw":9.808},{"c":9.95,"h":9.95,"l":9.937,"n":8,"o":9.937,"t":"2026-10-09T12:15:00Z","v":6000,"vw":9.946085},{"c":9.9301,"h":9.9301,"l":9.9301,"n":1,"o":9.9301,"t":"2026-10-09T12:30:00Z","v":100,"vw":9.9301},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-09T13:15:00Z","v":245,"vw":9.94},{"c":9.72,"h":9.9,"l":9.72,"n":20,"o":9.9,"t":"2026-10-09T13:30:00Z","v":20120,"vw":9.896893},{"c":10.1204,"h":10.1204,"l":10.08,"n":2,"o":10.08,"t":"2026-10-09T13:45:00Z","v":500,"vw":10.09616},{"c":10.14,"h":10.14,"l":10,"n":7,"o":10,"t":"2026-10-09T14:00:00Z","v":1158,"vw":10.044983},{"c":10.25,"h":10.25,"l":10.1523,"n":13,"o":10.1523,"t":"2026-10-09T14:15:00Z","v":1590,"vw":10.208694},{"c":10.2542,"h":10.28,"l":10.21,"n":12,"o":10.28,"t":"2026-10-09T14:30:00Z","v":3285,"vw":10.270737},{"c":10.13,"h":10.13,"l":10.13,"n":12,"o":10.13,"t":"2026-10-09T15:15:00Z","v":1843,"vw":10.13},{"c":10.1391,"h":10.1391,"l":10.1391,"n":4,"o":10.1391,"t":"2026-10-09T16:00:00Z","v":884,"vw":10.1391},{"c":10.08,"h":10.105,"l":10.07,"n":23,"o":10.091,"t":"2026-10-09T17:00:00Z","v":10487,"vw":10.082647},{"c":10.08,"h":10.08,"l":10.0344,"n":5,"o":10.0344,"t":"2026-10-09T17:15:00Z","v":879,"vw":10.050274},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-09T18:15:00Z","v":1439,"vw":10.07},{"c":10.07,"h":10.07,"l":10.0501,"n":2,"o":10.0501,"t":"2026-10-09T18:30:00Z","v":200,"vw":10.06005},{"c":10.1501,"h":10.1501,"l":10.1501,"n":1,"o":10.1501,"t":"2026-10-09T19:00:00Z","v":301,"vw":10.1501},{"c":10.12,"h":10.18,"l":10.11,"n":10,"o":10.12,"t":"2026-10-09T19:45:00Z","v":2273,"vw":10.121742},{"c":10.1057,"h":10.1057,"l":10.09,"n":7,"o":10.09,"t":"2026-10-09T20:30:00Z","v":700,"vw":10.093895},{"c":10.35,"h":10.35,"l":10.18,"n":12,"o":10.18,"t":"2026-10-12T13:30:00Z","v":3443,"vw":10.338285},{"c":10.13,"h":10.13,"l":10.1,"n":3,"o":10.1,"t":"2026-10-12T13:45:00Z","v":208,"vw":10.115},{"c":9.8341,"h":9.88,"l":9.8341,"n":4,"o":9.88,"t":"2026-10-12T14:15:00Z","v":707,"vw":9.869088},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-12T15:15:00Z","v":115,"vw":9.78},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-12T15:45:00Z","v":588,"vw":9.76},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-12T16:30:00Z","v":100,"vw":9.67},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T16:45:00Z","v":100,"vw":9.65},{"c":9.6187,"h":9.6187,"l":9.6187,"n":1,"o":9.6187,"t":"2026-10-12T17:45:00Z","v":170,"vw":9.6187},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-12T18:45:00Z","v":100,"vw":9.77},{"c":9.79,"h":9.807,"l":9.79,"n":5,"o":9.807,"t":"2026-10-12T19:15:00Z","v":2217,"vw":9.802154},{"c":9.76,"h":9.79,"l":9.76,"n":2,"o":9.79,"t":"2026-10-12T19:30:00Z","v":200,"vw":9.775},{"c":9.8366,"h":9.8366,"l":9.8366,"n":1,"o":9.8366,"t":"2026-10-12T19:45:00Z","v":100,"vw":9.8366},{"c":10.34,"h":10.34,"l":10.08,"n":7,"o":10.08,"t":"2026-10-13T13:30:00Z","v":997,"vw":10.16238},{"c":10.36,"h":10.52,"l":10.36,"n":5,"o":10.47,"t":"2026-10-13T13:45:00Z","v":1950,"vw":10.500769},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-13T14:00:00Z","v":101,"vw":10.34},{"c":10.17,"h":10.18,"l":10.12,"n":4,"o":10.18,"t":"2026-10-13T14:15:00Z","v":1773,"vw":10.172668},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-13T14:30:00Z","v":400,"vw":9.93},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-13T14:45:00Z","v":100,"vw":9.89},{"c":9.83,"h":9.85,"l":9.83,"n":2,"o":9.85,"t":"2026-10-13T15:00:00Z","v":850,"vw":9.847647},{"c":10.05,"h":10.1,"l":10.05,"n":2,"o":10.1,"t":"2026-10-13T15:15:00Z","v":600,"vw":10.091667},{"c":9.9202,"h":9.9202,"l":9.92,"n":2,"o":9.92,"t":"2026-10-13T15:45:00Z","v":1700,"vw":9.9201},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-13T16:00:00Z","v":101,"vw":9.95},{"c":9.93,"h":9.955,"l":9.93,"n":2,"o":9.955,"t":"2026-10-13T17:00:00Z","v":350,"vw":9.940714},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-13T17:15:00Z","v":250,"vw":9.92},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-13T18:00:00Z","v":100,"vw":10.08},{"c":9.9901,"h":9.9901,"l":9.9901,"n":1,"o":9.9901,"t":"2026-10-13T18:15:00Z","v":300,"vw":9.9901},{"c":10.0499,"h":10.0499,"l":9.97,"n":4,"o":9.99,"t":"2026-10-13T18:30:00Z","v":1700,"vw":10.041624},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-13T19:00:00Z","v":100,"vw":10.09},{"c":10.05,"h":10.09,"l":10.03,"n":8,"o":10.09,"t":"2026-10-13T19:15:00Z","v":2190,"vw":10.037991},{"c":10.07,"h":10.085,"l":10.07,"n":4,"o":10.07,"t":"2026-10-13T19:30:00Z","v":950,"vw":10.075},{"c":9.79,"h":9.845,"l":9.785,"n":8,"o":9.845,"t":"2026-10-13T19:45:00Z","v":1099,"vw":9.8255},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-14T11:30:00Z","v":100,"vw":9.78},{"c":9.84,"h":9.84,"l":9.73,"n":6,"o":9.73,"t":"2026-10-14T13:30:00Z","v":1803,"vw":9.805984},{"c":9.6,"h":9.645,"l":9.6,"n":10,"o":9.645,"t":"2026-10-14T14:15:00Z","v":1900,"vw":9.632778},{"c":9.48,"h":9.48,"l":9.45,"n":5,"o":9.465,"t":"2026-10-14T15:00:00Z","v":508,"vw":9.459574},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-14T15:45:00Z","v":100,"vw":9.45},{"c":9.45,"h":9.465,"l":9.45,"n":5,"o":9.465,"t":"2026-10-14T16:15:00Z","v":1354,"vw":9.452143},{"c":9.45,"h":9.465,"l":9.45,"n":3,"o":9.465,"t":"2026-10-14T16:45:00Z","v":1500,"vw":9.45302},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-14T17:30:00Z","v":111,"vw":9.36},{"c":9.345,"h":9.345,"l":9.3001,"n":7,"o":9.31,"t":"2026-10-14T19:00:00Z","v":4285,"vw":9.313055},{"c":9.3601,"h":9.3799,"l":9.3601,"n":3,"o":9.3799,"t":"2026-10-14T19:15:00Z","v":2000,"vw":9.376883},{"c":9.4649,"h":9.4649,"l":9.4649,"n":1,"o":9.4649,"t":"2026-10-14T19:30:00Z","v":110,"vw":9.4649},{"c":9.47,"h":9.47,"l":9.45,"n":7,"o":9.451,"t":"2026-10-14T19:45:00Z","v":744,"vw":9.461225},{"c":9.51,"h":9.51,"l":9.49,"n":17,"o":9.49,"t":"2026-10-14T20:45:00Z","v":2718,"vw":9.497928},{"c":9.39,"h":9.39,"l":9.32,"n":5,"o":9.34,"t":"2026-10-15T08:00:00Z","v":1800,"vw":9.328889},{"c":9.29,"h":9.4,"l":9.29,"n":3,"o":9.4,"t":"2026-10-15T11:00:00Z","v":320,"vw":9.337414},{"c":9.71,"h":9.71,"l":9.56,"n":6,"o":9.56,"t":"2026-10-15T13:30:00Z","v":453,"vw":9.6325},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-15T13:45:00Z","v":155,"vw":9.83},{"c":9.967283,"h":9.967283,"l":9.967283,"n":2,"o":9.967283,"t":"2026-10-15T14:00:00Z","v":501,"vw":9.967283},{"c":9.75,"h":10.01,"l":9.75,"n":8,"o":10,"t":"2026-10-15T14:15:00Z","v":1091,"vw":9.825617},{"c":9.845,"h":9.845,"l":9.84,"n":6,"o":9.84,"t":"2026-10-15T14:45:00Z","v":2038,"vw":9.842501},{"c":9.94,"h":10.01,"l":9.94,"n":18,"o":10.01,"t":"2026-10-15T16:00:00Z","v":4228,"vw":9.982606},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-15T16:15:00Z","v":100,"vw":9.92},{"c":9.955,"h":9.955,"l":9.955,"n":1,"o":9.955,"t":"2026-10-15T16:30:00Z","v":150,"vw":9.955},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-15T16:45:00Z","v":100,"vw":10.02},{"c":9.95,"h":9.96,"l":9.93,"n":41,"o":9.93,"t":"2026-10-15T18:30:00Z","v":11049,"vw":9.931915},{"c":10.03,"h":10.04,"l":10.03,"n":30,"o":10.031,"t":"2026-10-15T18:45:00Z","v":9880,"vw":10.030364},{"c":10.1,"h":10.1,"l":10.09,"n":9,"o":10.09,"t":"2026-10-15T19:00:00Z","v":570,"vw":10.092},{"c":10.22,"h":10.22,"l":10.19,"n":7,"o":10.19,"t":"2026-10-15T19:15:00Z","v":816,"vw":10.215714},{"c":10.41,"h":10.42,"l":10.35,"n":16,"o":10.42,"t":"2026-10-15T19:45:00Z","v":1130,"vw":10.37568},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T23:30:00Z","v":100,"vw":10.3},{"c":10.48,"h":10.69,"l":10.48,"n":3,"o":10.69,"t":"2026-10-16T13:30:00Z","v":503,"vw":10.522},{"c":10.37,"h":10.37,"l":10.3635,"n":4,"o":10.3635,"t":"2026-10-16T13:45:00Z","v":1200,"vw":10.367271},{"c":9.83,"h":10.14,"l":9.83,"n":10,"o":10.14,"t":"2026-10-16T14:00:00Z","v":2221,"vw":9.943967},{"c":9.54,"h":9.83,"l":9.54,"n":9,"o":9.83,"t":"2026-10-16T14:15:00Z","v":875,"vw":9.690507},{"c":9.56,"h":9.56,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T14:30:00Z","v":225,"vw":9.526667},{"c":9.6815,"h":9.6815,"l":9.6815,"n":1,"o":9.6815,"t":"2026-10-16T14:45:00Z","v":200,"vw":9.6815},{"c":9.3235,"h":9.35,"l":9.2501,"n":5,"o":9.35,"t":"2026-10-16T15:00:00Z","v":901,"vw":9.309744},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T15:45:00Z","v":215,"vw":9.32},{"c":9.39,"h":9.41,"l":9.39,"n":5,"o":9.41,"t":"2026-10-16T16:30:00Z","v":324,"vw":9.396536},{"c":9.195,"h":9.215,"l":9.195,"n":8,"o":9.215,"t":"2026-10-16T17:15:00Z","v":2401,"vw":9.208857},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T17:30:00Z","v":1000,"vw":9.27},{"c":9.12,"h":9.2,"l":9.12,"n":4,"o":9.2,"t":"2026-10-16T17:45:00Z","v":5972,"vw":9.133509},{"c":9.12,"h":9.12,"l":9.11,"n":6,"o":9.11,"t":"2026-10-16T18:00:00Z","v":701,"vw":9.116546},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-16T18:15:00Z","v":1100,"vw":9.12},{"c":9.09,"h":9.1,"l":9.09,"n":4,"o":9.1,"t":"2026-10-16T18:30:00Z","v":1125,"vw":9.099091},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-16T18:45:00Z","v":1000,"vw":9.09},{"c":9.06,"h":9.06,"l":9.06,"n":11,"o":9.06,"t":"2026-10-16T19:00:00Z","v":4100,"vw":9.06},{"c":9.08,"h":9.081,"l":8.98,"n":52,"o":9.0577,"t":"2026-10-16T19:15:00Z","v":16483,"vw":9.059911},{"c":9,"h":9.12,"l":9,"n":8,"o":9.09,"t":"2026-10-16T19:30:00Z","v":868,"vw":9.080664},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-16T19:45:00Z","v":680,"vw":9.11},{"c":9.3,"h":9.3434,"l":9.2816,"n":24,"o":9.34,"t":"2026-10-19T13:45:00Z","v":3300,"vw":9.322813},{"c":9.31,"h":9.35,"l":9.31,"n":5,"o":9.35,"t":"2026-10-19T14:30:00Z","v":547,"vw":9.323904},{"c":9.4899,"h":9.4899,"l":9.4899,"n":1,"o":9.4899,"t":"2026-10-19T15:45:00Z","v":300,"vw":9.4899},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.48},{"c":9.5181,"h":9.5181,"l":9.5181,"n":1,"o":9.5181,"t":"2026-10-19T16:45:00Z","v":200,"vw":9.5181},{"c":9.5401,"h":9.5401,"l":9.5401,"n":1,"o":9.5401,"t":"2026-10-19T17:15:00Z","v":320,"vw":9.5401},{"c":9.57,"h":9.57,"l":9.54,"n":4,"o":9.54,"t":"2026-10-19T17:30:00Z","v":2322,"vw":9.542868},{"c":9.54,"h":9.54,"l":9.535,"n":2,"o":9.535,"t":"2026-10-19T17:45:00Z","v":2100,"vw":9.535238},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-19T19:15:00Z","v":258,"vw":9.46},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-19T19:45:00Z","v":300,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T08:00:00Z","v":100,"vw":9.51},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-20T13:30:00Z","v":120,"vw":9.65},{"c":10.14,"h":10.14,"l":10.09,"n":2,"o":10.09,"t":"2026-10-20T13:45:00Z","v":200,"vw":10.115},{"c":10.06,"h":10.16,"l":10.06,"n":2,"o":10.16,"t":"2026-10-20T14:00:00Z","v":220,"vw":10.114545},{"c":9.82,"h":9.84,"l":9.82,"n":2,"o":9.84,"t":"2026-10-20T14:30:00Z","v":200,"vw":9.83},{"c":9.9524,"h":9.9524,"l":9.9524,"n":1,"o":9.9524,"t":"2026-10-20T14:45:00Z","v":100,"vw":9.9524},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T16:00:00Z","v":201,"vw":9.88},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-20T17:00:00Z","v":1325,"vw":10.000754},{"c":10.07,"h":10.07,"l":10.055,"n":5,"o":10.055,"t":"2026-10-20T17:15:00Z","v":1495,"vw":10.059666},{"c":10.02,"h":10.03,"l":10.0001,"n":3,"o":10.0001,"t":"2026-10-20T17:45:00Z","v":2100,"vw":10.008167},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T18:00:00Z","v":150,"vw":10},{"c":9.9,"h":9.91,"l":9.9,"n":3,"o":9.91,"t":"2026-10-20T19:00:00Z","v":222,"vw":9.905},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-21T10:15:00Z","v":212,"vw":9.68},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-21T10:30:00Z","v":100,"vw":9.69},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T13:30:00Z","v":900,"vw":10.05},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T13:45:00Z","v":100,"vw":10.15},{"c":10.4,"h":10.4,"l":10.36,"n":7,"o":10.38,"t":"2026-10-21T14:30:00Z","v":1442,"vw":10.395781},{"c":10.4,"h":10.4,"l":10.37,"n":8,"o":10.37,"t":"2026-10-21T15:00:00Z","v":800,"vw":10.3925},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-21T15:15:00Z","v":161,"vw":10.35},{"c":10.3,"h":10.3,"l":10.29,"n":2,"o":10.29,"t":"2026-10-21T15:30:00Z","v":200,"vw":10.295},{"c":10.31,"h":10.31,"l":10.31,"n":11,"o":10.31,"t":"2026-10-21T15:45:00Z","v":1192,"vw":10.31},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-21T16:00:00Z","v":100,"vw":10.29},{"c":10.2906,"h":10.2906,"l":10.2906,"n":1,"o":10.2906,"t":"2026-10-21T16:15:00Z","v":299,"vw":10.2906},{"c":10.39,"h":10.39,"l":10.34,"n":2,"o":10.34,"t":"2026-10-21T16:30:00Z","v":200,"vw":10.365},{"c":10.39,"h":10.4,"l":10.39,"n":105,"o":10.4,"t":"2026-10-21T16:45:00Z","v":17922,"vw":10.399904},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T17:15:00Z","v":193,"vw":10.34},{"c":10.325,"h":10.325,"l":10.325,"n":3,"o":10.325,"t":"2026-10-21T17:45:00Z","v":454,"vw":10.325},{"c":10.41,"h":10.41,"l":10.38,"n":3,"o":10.38,"t":"2026-10-21T18:00:00Z","v":241,"vw":10.395},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-21T18:15:00Z","v":1000,"vw":10.43},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-21T19:00:00Z","v":100,"vw":10.295},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T19:15:00Z","v":340,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T19:45:00Z","v":312,"vw":10.35},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-22T12:15:00Z","v":237,"vw":10.15},{"c":10.5,"h":10.5173,"l":10.24,"n":6,"o":10.24,"t":"2026-10-22T13:30:00Z","v":575,"vw":10.391851},{"c":10.378,"h":10.378,"l":10.378,"n":1,"o":10.378,"t":"2026-10-22T13:45:00Z","v":125,"vw":10.378},{"c":10.27,"h":10.3,"l":10.27,"n":13,"o":10.3,"t":"2026-10-22T14:00:00Z","v":2727,"vw":10.285969},{"c":10.27,"h":10.27,"l":10.23,"n":2,"o":10.23,"t":"2026-10-22T14:15:00Z","v":600,"vw":10.243333},{"c":10.29,"h":10.29,"l":10.23,"n":8,"o":10.23,"t":"2026-10-22T14:30:00Z","v":1417,"vw":10.268715},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-22T14:45:00Z","v":100,"vw":10.64},{"c":10.72,"h":10.74,"l":10.6784,"n":8,"o":10.69,"t":"2026-10-22T15:00:00Z","v":988,"vw":10.705978},{"c":10.8,"h":10.8,"l":10.7067,"n":2,"o":10.7067,"t":"2026-10-22T15:15:00Z","v":200,"vw":10.75335},{"c":10.86,"h":10.8642,"l":10.86,"n":4,"o":10.861,"t":"2026-10-22T15:30:00Z","v":2413,"vw":10.862127},{"c":10.91,"h":10.91,"l":10.88,"n":11,"o":10.88,"t":"2026-10-22T15:45:00Z","v":3174,"vw":10.898907},{"c":10.8899,"h":10.8899,"l":10.889,"n":2,"o":10.889,"t":"2026-10-22T16:00:00Z","v":2600,"vw":10.88945},{"c":10.8851,"h":10.8851,"l":10.85,"n":5,"o":10.85,"t":"2026-10-22T16:15:00Z","v":805,"vw":10.859612},{"c":10.8997,"h":10.91,"l":10.8997,"n":3,"o":10.91,"t":"2026-10-22T16:30:00Z","v":900,"vw":10.908811},{"c":10.67,"h":10.7,"l":10.67,"n":4,"o":10.7,"t":"2026-10-22T16:45:00Z","v":2541,"vw":10.697733},{"c":10.695,"h":10.695,"l":10.695,"n":1,"o":10.695,"t":"2026-10-22T17:15:00Z","v":100,"vw":10.695},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T18:15:00Z","v":2603,"vw":10.65},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-22T19:00:00Z","v":100,"vw":10.68},{"c":10.6896,"h":10.7172,"l":10.6896,"n":4,"o":10.7172,"t":"2026-10-22T19:15:00Z","v":938,"vw":10.703341},{"c":10.68,"h":10.68,"l":10.59,"n":9,"o":10.59,"t":"2026-10-22T19:45:00Z","v":1333,"vw":10.664836},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-10-22T21:00:00Z","v":349,"vw":10.55},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-23T14:00:00Z","v":100,"vw":10.41},{"c":10.608,"h":10.608,"l":10.608,"n":1,"o":10.608,"t":"2026-10-23T15:00:00Z","v":350,"vw":10.608},{"c":10.61,"h":10.61,"l":10.601,"n":4,"o":10.601,"t":"2026-10-23T15:15:00Z","v":1600,"vw":10.603638},{"c":10.67,"h":10.67,"l":10.6401,"n":2,"o":10.6401,"t":"2026-10-23T16:00:00Z","v":700,"vw":10.644371},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-23T16:30:00Z","v":2349,"vw":10.72},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-23T17:15:00Z","v":2462,"vw":10.66},{"c":10.83,"h":10.83,"l":10.8,"n":2,"o":10.8,"t":"2026-10-23T17:45:00Z","v":1150,"vw":10.803913},{"c":10.89,"h":10.89,"l":10.84,"n":3,"o":10.84,"t":"2026-10-23T18:00:00Z","v":1229,"vw":10.852205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.6227409638554215,"strike":12.676706827309237,"iv":1.00960281124498,"gamma":0.12077570281124497,"theta":-0.020287951807228918,"vega":0.011123293172690764,"rho":0.0024308989551577575,"breakevenPct":22.12532406946427},{"delta":0.4,"premium":0.7356927710843373,"strike":12.174698795180722,"iv":0.9911289156626506,"gamma":0.12865722891566264,"theta":-0.020890361445783132,"vega":0.011625301204819277,"rho":0.0027614068862601643,"breakevenPct":18.552723289853624},{"delta":0.45,"premium":0.8659888357256779,"strike":11.740031897926634,"iv":0.9798645933014354,"gamma":0.1326218500797448,"theta":-0.021125996810207336,"vega":0.011851993620414673,"rho":0.0030793696206768703,"breakevenPct":15.757766149240698},{"delta":0.5,"premium":1.0055422647527912,"strike":11.341307814992025,"iv":0.9724483253588516,"gamma":0.13449585326953747,"theta":-0.021165869218500798,"vega":0.011931738437001595,"rho":0.0033906364525680796,"breakevenPct":13.37787033741796},{"delta":0.55,"premium":1.15479683972912,"strike":10.945823927765236,"iv":0.96837539503386,"gamma":0.13513566591422121,"theta":-0.02114040632054176,"vega":0.011934988713318283,"rho":0.0036947894516533965,"breakevenPct":11.116811455411899},{"delta":0.6,"premium":1.361719337848006,"strike":10.569601203912717,"iv":0.9841767494356659,"gamma":0.12843890142964634,"theta":-0.020726561324303987,"vega":0.01148352144469526,"rho":0.003956654666837018,"breakevenPct":9.562172100649422},{"delta":0.65,"premium":1.5686418359668926,"strike":10.193378480060195,"iv":0.9999781038374718,"gamma":0.12174213694507148,"theta":-0.020312716328066215,"vega":0.011032054176072234,"rho":0.00421851988202064,"breakevenPct":8.007532745886941},{"delta":0.7,"premium":1.844399038461538,"strike":9.766346153846154,"iv":1.0160675961538461,"gamma":0.11152403846153847,"theta":-0.019153701923076923,"vega":0.010227548076923079,"rho":0.004428374638693105,"breakevenPct":6.618413152504063},{"delta":0.75,"premium":2.1929567307692306,"strike":9.285576923076922,"iv":1.032461826923077,"gamma":0.09758173076923077,"theta":-0.01720658653846154,"vega":0.009049663461538461,"rho":0.004583222449532783,"breakevenPct":5.404349438440347},{"delta":0.8,"premium":2.541514423076923,"strike":8.804807692307692,"iv":1.0488560576923078,"gamma":0.08363942307692307,"theta":-0.015259471153846151,"vega":0.007871778846153844,"rho":0.004738070260372462,"breakevenPct":4.190285724376629},{"delta":0.85,"premium":2.890072115384615,"strike":8.324038461538462,"iv":1.0652502884615385,"gamma":0.0696971153846154,"theta":-0.01331235576923077,"vega":0.0066938942307692316,"rho":0.00489291807121214,"breakevenPct":2.9762220103129158}],"put":[{"delta":0.35,"premium":1.0152614968440037,"strike":10.164111812443643,"iv":1.1691382326420199,"gamma":0.10441749323715059,"theta":-0.022693868349864744,"vega":0.011064111812443643,"rho":-0.0037572606952772244,"breakevenPct":15.988518681362368},{"delta":0.4,"premium":1.2632326420198379,"strike":10.614968440036069,"iv":1.1829795311091074,"gamma":0.10721280432822364,"theta":-0.023775924256086566,"vega":0.011514968440036069,"rho":-0.004369143788034878,"breakevenPct":14.12547476569118},{"delta":0.45,"premium":1.5051902398676593,"strike":11.060380479735318,"iv":1.1885506203473946,"gamma":0.11020984284532673,"theta":-0.024555086848635235,"vega":0.0119,"rho":-0.0049764376618275956,"breakevenPct":12.257206245476041},{"delta":0.5,"premium":1.7119727047146402,"strike":11.47394540942928,"iv":1.1457466501240694,"gamma":0.11438684863523574,"theta":-0.02356253101736973,"vega":0.0119,"rho":-0.0055568877479761115,"breakevenPct":10.358377367175022},{"delta":0.55,"premium":1.9187551695616216,"strike":11.887510339123242,"iv":1.1029426799007442,"gamma":0.11856385442514475,"theta":-0.022569975186104218,"vega":0.0119,"rho":-0.006137337834124628,"breakevenPct":8.459548488874002},{"delta":0.6,"premium":2.4743902439024392,"strike":12.554878048780488,"iv":1.1794701219512194,"gamma":0.10887987804878049,"theta":-0.023465243902439026,"vega":0.011622560975609757,"rho":-0.006983298523666997,"breakevenPct":7.4335371452888115},{"delta":0.65,"premium":3.0405323819978047,"strike":13.228320526893524,"iv":1.2378021953896816,"gamma":0.09862458836443468,"theta":-0.023486717892425905,"vega":0.01110318331503842,"rho":-0.00783735136958727,"breakevenPct":6.448226401324898},{"delta":0.7,"premium":3.4384467618002192,"strike":13.777167947310646,"iv":1.2079997804610318,"gamma":0.09483754116355653,"theta":-0.021291328210757413,"vega":0.010389681668496159,"rho":-0.00856350034340164,"breakevenPct":5.062248066938222},{"delta":0.75,"premium":4.548035498140682,"strike":15.008548402277322,"iv":1.2583569753585488,"gamma":0.0839801315413742,"theta":-0.019341802713380016,"vega":0.009369203999090818,"rho":-0.00983979574007592,"breakevenPct":3.9438668123357314},{"delta":0.8,"premium":6.144054855279882,"strike":16.70644133540413,"iv":1.3635033985210891,"gamma":0.06829011730126337,"theta":-0.017560325799878356,"vega":0.008138907701263912,"rho":-0.01149211714294738,"breakevenPct":3.008388612265868},{"delta":0.85,"premium":7.74007421241908,"strike":18.404334268530935,"iv":1.4686498216836292,"gamma":0.052600103061152585,"theta":-0.0157788488863767,"vega":0.006908611403437008,"rho":-0.013144438545818834,"breakevenPct":2.0729104121960065}]},"raw":{"call":[{"delta":0.35,"premium":0.6227409638554215,"strike":12.676706827309237,"iv":1.00960281124498,"gamma":0.12077570281124497,"theta":-0.020287951807228918,"vega":0.011123293172690764,"rho":0.0024308989551577575,"breakevenPct":22.12532406946427},{"delta":0.4,"premium":0.7356927710843373,"strike":12.174698795180722,"iv":0.9911289156626506,"gamma":0.12865722891566264,"theta":-0.020890361445783132,"vega":0.011625301204819277,"rho":0.0027614068862601643,"breakevenPct":18.552723289853624},{"delta":0.45,"premium":0.8659888357256779,"strike":11.740031897926634,"iv":0.9798645933014354,"gamma":0.1326218500797448,"theta":-0.021125996810207336,"vega":0.011851993620414673,"rho":0.0030793696206768703,"breakevenPct":15.757766149240698},{"delta":0.5,"premium":1.0055422647527912,"strike":11.341307814992025,"iv":0.9724483253588516,"gamma":0.13449585326953747,"theta":-0.021165869218500798,"vega":0.011931738437001595,"rho":0.0033906364525680796,"breakevenPct":13.37787033741796},{"delta":0.55,"premium":1.15479683972912,"strike":10.945823927765236,"iv":0.96837539503386,"gamma":0.13513566591422121,"theta":-0.02114040632054176,"vega":0.011934988713318283,"rho":0.0036947894516533965,"breakevenPct":11.116811455411899},{"delta":0.6,"premium":1.361719337848006,"strike":10.569601203912717,"iv":0.9841767494356659,"gamma":0.12843890142964634,"theta":-0.020726561324303987,"vega":0.01148352144469526,"rho":0.003956654666837018,"breakevenPct":9.562172100649422},{"delta":0.65,"premium":1.5686418359668926,"strike":10.193378480060195,"iv":0.9999781038374718,"gamma":0.12174213694507148,"theta":-0.020312716328066215,"vega":0.011032054176072234,"rho":0.00421851988202064,"breakevenPct":8.007532745886941},{"delta":0.7,"premium":1.844399038461538,"strike":9.766346153846154,"iv":1.0160675961538461,"gamma":0.11152403846153847,"theta":-0.019153701923076923,"vega":0.010227548076923079,"rho":0.004428374638693105,"breakevenPct":6.618413152504063},{"delta":0.75,"premium":2.1929567307692306,"strike":9.285576923076922,"iv":1.032461826923077,"gamma":0.09758173076923077,"theta":-0.01720658653846154,"vega":0.009049663461538461,"rho":0.004583222449532783,"breakevenPct":5.404349438440347},{"delta":0.8,"premium":2.541514423076923,"strike":8.804807692307692,"iv":1.0488560576923078,"gamma":0.08363942307692307,"theta":-0.015259471153846151,"vega":0.007871778846153844,"rho":0.004738070260372462,"breakevenPct":4.190285724376629},{"delta":0.85,"premium":2.890072115384615,"strike":8.324038461538462,"iv":1.0652502884615385,"gamma":0.0696971153846154,"theta":-0.01331235576923077,"vega":0.0066938942307692316,"rho":0.00489291807121214,"breakevenPct":2.9762220103129158}],"put":[{"delta":0.35,"premium":1.0152614968440037,"strike":10.164111812443643,"iv":1.1691382326420199,"gamma":0.10441749323715059,"theta":-0.022693868349864744,"vega":0.011064111812443643,"rho":-0.0037572606952772244,"breakevenPct":15.988518681362368},{"delta":0.4,"premium":1.2632326420198379,"strike":10.614968440036069,"iv":1.1829795311091074,"gamma":0.10721280432822364,"theta":-0.023775924256086566,"vega":0.011514968440036069,"rho":-0.004369143788034878,"breakevenPct":14.12547476569118},{"delta":0.45,"premium":1.5051902398676593,"strike":11.060380479735318,"iv":1.1885506203473946,"gamma":0.11020984284532673,"theta":-0.024555086848635235,"vega":0.0119,"rho":-0.0049764376618275956,"breakevenPct":12.257206245476041},{"delta":0.5,"premium":1.7119727047146402,"strike":11.47394540942928,"iv":1.1457466501240694,"gamma":0.11438684863523574,"theta":-0.02356253101736973,"vega":0.0119,"rho":-0.0055568877479761115,"breakevenPct":10.358377367175022},{"delta":0.55,"premium":1.9187551695616216,"strike":11.887510339123242,"iv":1.1029426799007442,"gamma":0.11856385442514475,"theta":-0.022569975186104218,"vega":0.0119,"rho":-0.006137337834124628,"breakevenPct":8.459548488874002},{"delta":0.6,"premium":2.4743902439024392,"strike":12.554878048780488,"iv":1.1794701219512194,"gamma":0.10887987804878049,"theta":-0.023465243902439026,"vega":0.011622560975609757,"rho":-0.006983298523666997,"breakevenPct":7.4335371452888115},{"delta":0.65,"premium":3.0405323819978047,"strike":13.228320526893524,"iv":1.2378021953896816,"gamma":0.09862458836443468,"theta":-0.023486717892425905,"vega":0.01110318331503842,"rho":-0.00783735136958727,"breakevenPct":6.448226401324898},{"delta":0.7,"premium":3.4384467618002192,"strike":13.777167947310646,"iv":1.2079997804610318,"gamma":0.09483754116355653,"theta":-0.021291328210757413,"vega":0.010389681668496159,"rho":-0.00856350034340164,"breakevenPct":5.062248066938222},{"delta":0.75,"premium":4.548035498140682,"strike":15.008548402277322,"iv":1.2583569753585488,"gamma":0.0839801315413742,"theta":-0.019341802713380016,"vega":0.009369203999090818,"rho":-0.00983979574007592,"breakevenPct":3.9438668123357314},{"delta":0.8,"premium":6.144054855279882,"strike":16.70644133540413,"iv":1.3635033985210891,"gamma":0.06829011730126337,"theta":-0.017560325799878356,"vega":0.008138907701263912,"rho":-0.01149211714294738,"breakevenPct":3.008388612265868},{"delta":0.85,"premium":7.74007421241908,"strike":18.404334268530935,"iv":1.4686498216836292,"gamma":0.052600103061152585,"theta":-0.0157788488863767,"vega":0.006908611403437008,"rho":-0.013144438545818834,"breakevenPct":2.0729104121960065}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}