{"symbol":"RBLY","url":"https://intraalpha.com/companies/RBLY","capturedAt":"2026-10-22T23:23:31.730Z","state":"ready","quote":{"symbol":"RBLY","last_price":10.1471,"prev_close":10.1665,"regular_close":10.1471,"change":-0.0194,"change_pct":-0.1908,"regular_change":-0.0194,"regular_change_pct":-0.1908,"extended_change":0,"extended_change_pct":0,"bid":9.69,"ask":10.2,"bid_size":100,"ask_size":400,"volume":11417,"vwap":10.13614,"open":10.11,"high":10.19,"low":10.085,"close":10.1471,"trade_count":162,"last_trade_at":"2026-10-22T22:30:00.001764779Z","last_quote_at":"2026-10-22T20:00:24.121467811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","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":5500000,"net_expense_ratio":0.0099,"portfolio_turnover":null,"dividend_yield":0.0252,"inception_date":"2025-07-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:31.262394+00:00"},"optionObservedAt":"2026-10-22T19:55:01.856Z","bars":[{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-15T08:25:00Z","v":100,"vw":9.06},{"c":9.3984,"h":9.3984,"l":9.3984,"n":1,"o":9.3984,"t":"2026-10-15T13:40:00Z","v":115,"vw":9.3984},{"c":9.5499,"h":9.5499,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T14:00:00Z","v":2500,"vw":9.51996},{"c":9.5817,"h":9.5817,"l":9.5817,"n":2,"o":9.5817,"t":"2026-10-15T14:50:00Z","v":117,"vw":9.5817},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-15T14:55:00Z","v":110,"vw":9.57},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-15T15:55:00Z","v":100,"vw":9.6},{"c":9.5801,"h":9.5801,"l":9.5801,"n":1,"o":9.5801,"t":"2026-10-15T16:00:00Z","v":1209,"vw":9.5801},{"c":9.6664,"h":9.6664,"l":9.61,"n":6,"o":9.61,"t":"2026-10-15T16:10:00Z","v":1814,"vw":9.619711},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-10-15T16:15:00Z","v":205,"vw":9.655122},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T17:00:00Z","v":500,"vw":9.65},{"c":9.6416,"h":9.6416,"l":9.6416,"n":1,"o":9.6416,"t":"2026-10-15T18:00:00Z","v":112,"vw":9.6416},{"c":9.6581,"h":9.6581,"l":9.6581,"n":1,"o":9.6581,"t":"2026-10-15T18:05:00Z","v":200,"vw":9.6581},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-15T19:20:00Z","v":100,"vw":9.79},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-15T19:30:00Z","v":541,"vw":9.785},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-10-15T19:35:00Z","v":686,"vw":9.79},{"c":9.8,"h":9.8,"l":9.79,"n":22,"o":9.79,"t":"2026-10-15T19:40:00Z","v":19582,"vw":9.790215},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-15T19:50:00Z","v":140,"vw":9.85},{"c":9.907,"h":9.907,"l":9.907,"n":1,"o":9.907,"t":"2026-10-15T20:20:00Z","v":500,"vw":9.907},{"c":10.1,"h":10.1,"l":9.94,"n":4,"o":9.94,"t":"2026-10-15T23:35:00Z","v":500,"vw":10.05902},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-16T13:45:00Z","v":143,"vw":9.79},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-16T13:50:00Z","v":331,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T14:00:00Z","v":173,"vw":9.85},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-16T14:05:00Z","v":201,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-16T14:30:00Z","v":118,"vw":9.82},{"c":9.8161,"h":9.8161,"l":9.8161,"n":1,"o":9.8161,"t":"2026-10-16T15:00:00Z","v":208,"vw":9.8161},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T17:25:00Z","v":570,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-16T17:45:00Z","v":200,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":7,"o":9.72,"t":"2026-10-19T13:30:00Z","v":208,"vw":9.72},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-19T13:45:00Z","v":200,"vw":9.82},{"c":9.775,"h":9.775,"l":9.775,"n":1,"o":9.775,"t":"2026-10-19T13:55:00Z","v":100,"vw":9.775},{"c":9.7001,"h":9.7001,"l":9.7001,"n":1,"o":9.7001,"t":"2026-10-19T14:10:00Z","v":179,"vw":9.7001},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-19T14:20:00Z","v":250,"vw":9.82},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:55:00Z","v":500,"vw":9.86},{"c":9.91,"h":9.91,"l":9.885,"n":5,"o":9.91,"t":"2026-10-19T15:20:00Z","v":454,"vw":9.898138},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T15:25:00Z","v":400,"vw":9.9},{"c":9.9199,"h":9.92,"l":9.9199,"n":7,"o":9.92,"t":"2026-10-19T15:30:00Z","v":401,"vw":9.91995},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-19T15:35:00Z","v":100,"vw":9.95},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T17:00:00Z","v":785,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-19T20:00:00Z","v":214,"vw":9.89},{"c":9.74,"h":9.79,"l":9.74,"n":2,"o":9.79,"t":"2026-10-20T10:55:00Z","v":4175,"vw":9.776695},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-20T13:30:00Z","v":1733,"vw":9.89},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-20T13:35:00Z","v":1595,"vw":9.93},{"c":9.8754,"h":9.93,"l":9.84,"n":15,"o":9.93,"t":"2026-10-20T13:40:00Z","v":2034,"vw":9.878735},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-20T13:50:00Z","v":140,"vw":9.92},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-20T13:55:00Z","v":329,"vw":9.96},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-10-20T14:10:00Z","v":100,"vw":10.015},{"c":10.0679,"h":10.0679,"l":10.0679,"n":1,"o":10.0679,"t":"2026-10-20T14:20:00Z","v":100,"vw":10.0679},{"c":10.13,"h":10.13,"l":10.0501,"n":2,"o":10.0501,"t":"2026-10-20T14:50:00Z","v":200,"vw":10.09005},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-20T15:20:00Z","v":226,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-20T15:25:00Z","v":657,"vw":10.1},{"c":10.07,"h":10.07,"l":10.04,"n":3,"o":10.04,"t":"2026-10-20T15:35:00Z","v":254,"vw":10.058142},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-20T15:45:00Z","v":101,"vw":10.07},{"c":10.109,"h":10.109,"l":10.109,"n":1,"o":10.109,"t":"2026-10-20T15:50:00Z","v":140,"vw":10.109},{"c":10.1191,"h":10.1191,"l":10.1191,"n":2,"o":10.1191,"t":"2026-10-20T16:00:00Z","v":163,"vw":10.1191},{"c":10.07,"h":10.07,"l":10.04,"n":3,"o":10.04,"t":"2026-10-20T16:10:00Z","v":451,"vw":10.0475},{"c":10.1365,"h":10.1365,"l":10.1365,"n":1,"o":10.1365,"t":"2026-10-20T17:25:00Z","v":300,"vw":10.1365},{"c":10.0801,"h":10.0801,"l":10.0801,"n":1,"o":10.0801,"t":"2026-10-20T18:20:00Z","v":535,"vw":10.0801},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-21T13:40:00Z","v":3419,"vw":10.21},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-21T13:50:00Z","v":180,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-21T13:55:00Z","v":105,"vw":10.25},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-21T14:05:00Z","v":100,"vw":10.19},{"c":10.1699,"h":10.1699,"l":10.1699,"n":1,"o":10.1699,"t":"2026-10-21T14:40:00Z","v":500,"vw":10.1699},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:55:00Z","v":100,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-21T16:05:00Z","v":200,"vw":10.16},{"c":10.1895,"h":10.1895,"l":10.1895,"n":3,"o":10.1895,"t":"2026-10-21T16:25:00Z","v":183,"vw":10.1895},{"c":10.195,"h":10.195,"l":10.195,"n":2,"o":10.195,"t":"2026-10-21T17:00:00Z","v":1100,"vw":10.195},{"c":10.21,"h":10.22,"l":10.21,"n":7,"o":10.21,"t":"2026-10-21T17:55:00Z","v":738,"vw":10.215},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-21T18:10:00Z","v":779,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-21T18:30:00Z","v":206,"vw":10.23},{"c":10.16,"h":10.18,"l":10.16,"n":3,"o":10.18,"t":"2026-10-21T19:10:00Z","v":220,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-21T19:20:00Z","v":200,"vw":10.17},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-21T19:30:00Z","v":1000,"vw":10.2},{"c":10.17,"h":10.17,"l":10.14,"n":3,"o":10.14,"t":"2026-10-21T19:55:00Z","v":1713,"vw":10.150724},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-22T13:35:00Z","v":165,"vw":10.11},{"c":10.115,"h":10.115,"l":10.115,"n":2,"o":10.115,"t":"2026-10-22T13:40:00Z","v":153,"vw":10.115},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-22T13:45:00Z","v":1788,"vw":10.1},{"c":10.1202,"h":10.1202,"l":10.1202,"n":1,"o":10.1202,"t":"2026-10-22T13:50:00Z","v":200,"vw":10.1202},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-22T14:05:00Z","v":295,"vw":10.14},{"c":10.19,"h":10.19,"l":10.17,"n":4,"o":10.17,"t":"2026-10-22T14:10:00Z","v":1800,"vw":10.173333},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-22T14:25:00Z","v":113,"vw":10.15},{"c":10.1001,"h":10.1001,"l":10.1,"n":6,"o":10.1001,"t":"2026-10-22T14:30:00Z","v":1121,"vw":10.100073},{"c":10.085,"h":10.085,"l":10.085,"n":1,"o":10.085,"t":"2026-10-22T14:35:00Z","v":200,"vw":10.085},{"c":10.17,"h":10.17,"l":10.17,"n":6,"o":10.17,"t":"2026-10-22T15:45:00Z","v":218,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-22T16:00:00Z","v":402,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":7,"o":10.16,"t":"2026-10-22T16:05:00Z","v":1491,"vw":10.16},{"c":10.17,"h":10.17,"l":10.15,"n":4,"o":10.15,"t":"2026-10-22T16:10:00Z","v":700,"vw":10.152857},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-22T16:25:00Z","v":100,"vw":10.17},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-22T16:50:00Z","v":1000,"vw":10.12}],"history":[{"c":49.3394,"h":50.39,"l":49.1384,"n":291,"o":50.39,"t":"2025-07-29T04:00:00Z","v":4810,"vw":49.686723},{"c":51.6741,"h":51.6741,"l":50.66,"n":163,"o":50.66,"t":"2025-07-30T04:00:00Z","v":4141,"vw":51.222123},{"c":56.7412,"h":58.42,"l":56.4109,"n":162,"o":58.42,"t":"2025-07-31T04:00:00Z","v":5742,"vw":57.542405},{"c":52.3637,"h":55.45,"l":52.21,"n":188,"o":55.45,"t":"2025-08-01T04:00:00Z","v":7509,"vw":53.108554},{"c":54.487,"h":55.1,"l":51.02,"n":177,"o":51.02,"t":"2025-08-04T04:00:00Z","v":7228,"vw":53.304619},{"c":53.1977,"h":54.21,"l":53.0602,"n":132,"o":53.7462,"t":"2025-08-05T04:00:00Z","v":7377,"vw":53.375858},{"c":55.8591,"h":55.8591,"l":54.42,"n":107,"o":54.51,"t":"2025-08-06T04:00:00Z","v":4395,"vw":55.053437},{"c":54.391,"h":55.99,"l":53.7792,"n":110,"o":55.76,"t":"2025-08-07T04:00:00Z","v":7591,"vw":55.054033},{"c":54.0075,"h":55.43,"l":54.0075,"n":77,"o":54.48,"t":"2025-08-08T04:00:00Z","v":1559,"vw":54.603913},{"c":54.8401,"h":55.12,"l":54.8401,"n":85,"o":55.12,"t":"2025-08-11T04:00:00Z","v":1226,"vw":54.979701},{"c":54.5462,"h":55.16,"l":54.5462,"n":80,"o":54.65,"t":"2025-08-12T04:00:00Z","v":3838,"vw":54.806221},{"c":53.641,"h":54,"l":52.425,"n":132,"o":54,"t":"2025-08-13T04:00:00Z","v":2345,"vw":53.010712},{"c":52.9925,"h":54.34,"l":52.9925,"n":80,"o":53.4538,"t":"2025-08-14T04:00:00Z","v":1074,"vw":53.750344},{"c":49.8284,"h":49.85,"l":48.565,"n":234,"o":48.58,"t":"2025-08-15T04:00:00Z","v":9703,"vw":48.972245},{"c":50.9069,"h":50.9069,"l":48,"n":104,"o":49.11,"t":"2025-08-18T04:00:00Z","v":4672,"vw":49.151248},{"c":50.0839,"h":50.59,"l":49.98,"n":71,"o":50.54,"t":"2025-08-19T04:00:00Z","v":4800,"vw":50.397476},{"c":50.52,"h":50.52,"l":49.61,"n":53,"o":49.8872,"t":"2025-08-20T04:00:00Z","v":2325,"vw":49.701837},{"c":49.1318,"h":49.84,"l":49.1318,"n":61,"o":49.84,"t":"2025-08-21T04:00:00Z","v":1013,"vw":49.824414},{"c":50.2621,"h":50.82,"l":49.4,"n":72,"o":49.4164,"t":"2025-08-22T04:00:00Z","v":2807,"vw":49.763165},{"c":52.397,"h":52.6813,"l":52.397,"n":73,"o":52.6813,"t":"2025-08-25T04:00:00Z","v":1278,"vw":52.56565},{"c":52.4917,"h":52.52,"l":52.3518,"n":77,"o":52.49,"t":"2025-08-26T04:00:00Z","v":1849,"vw":52.438635},{"c":51.8722,"h":52.3015,"l":51.8095,"n":58,"o":52.3015,"t":"2025-08-27T04:00:00Z","v":2026,"vw":51.997455},{"c":53.0644,"h":53.34,"l":52.95,"n":51,"o":52.95,"t":"2025-08-28T04:00:00Z","v":1308,"vw":53.145195},{"c":52.3296,"h":52.3296,"l":52.1265,"n":59,"o":52.22,"t":"2025-08-29T04:00:00Z","v":788,"vw":52.17325},{"c":53.6848,"h":53.77,"l":50.58,"n":121,"o":51.27,"t":"2025-09-02T04:00:00Z","v":3222,"vw":51.926459},{"c":55.2,"h":55.265,"l":53.79,"n":478,"o":54.61,"t":"2025-09-03T04:00:00Z","v":40035,"vw":54.835215},{"c":52.0177,"h":53.5901,"l":51.37,"n":202,"o":53.5901,"t":"2025-09-04T04:00:00Z","v":13172,"vw":52.677349},{"c":51.3009,"h":52.21,"l":50.59,"n":213,"o":52.21,"t":"2025-09-05T04:00:00Z","v":12704,"vw":51.488885},{"c":51.6381,"h":51.94,"l":51.16,"n":172,"o":51.94,"t":"2025-09-08T04:00:00Z","v":10250,"vw":51.28186},{"c":52.6715,"h":52.6715,"l":52.38,"n":67,"o":52.38,"t":"2025-09-09T04:00:00Z","v":722,"vw":52.484125},{"c":53.0232,"h":53.0232,"l":52.59,"n":98,"o":52.59,"t":"2025-09-10T04:00:00Z","v":2765,"vw":52.673158},{"c":53.1888,"h":53.69,"l":52.96,"n":68,"o":53.22,"t":"2025-09-11T04:00:00Z","v":3106,"vw":53.235842},{"c":53.2591,"h":53.4092,"l":53.21,"n":73,"o":53.21,"t":"2025-09-12T04:00:00Z","v":1041,"vw":53.257542},{"c":54.4332,"h":55.045,"l":54.36,"n":93,"o":54.6554,"t":"2025-09-15T04:00:00Z","v":2136,"vw":54.4935},{"c":54.1137,"h":54.1951,"l":54.0945,"n":165,"o":54.0945,"t":"2025-09-16T04:00:00Z","v":2078,"vw":54.164115},{"c":54.112,"h":54.112,"l":52.21,"n":360,"o":53.04,"t":"2025-09-17T04:00:00Z","v":1807,"vw":52.883563},{"c":54.2431,"h":54.2431,"l":54.18,"n":132,"o":54.18,"t":"2025-09-18T04:00:00Z","v":481,"vw":54.18},{"c":54.3375,"h":54.93,"l":54.3375,"n":144,"o":54.8654,"t":"2025-09-19T04:00:00Z","v":910,"vw":54.88885},{"c":55.04,"h":55.27,"l":54.28,"n":232,"o":54.28,"t":"2025-09-22T04:00:00Z","v":590179,"vw":55.03946},{"c":53.5412,"h":56.83,"l":53.5412,"n":141,"o":56.83,"t":"2025-09-23T04:00:00Z","v":3222,"vw":55.064904},{"c":53.226,"h":53.7819,"l":53.226,"n":61,"o":53.7819,"t":"2025-09-24T04:00:00Z","v":617,"vw":53.64095},{"c":53.0254,"h":53.4115,"l":52.1218,"n":79,"o":52.3,"t":"2025-09-25T04:00:00Z","v":2456,"vw":52.337772},{"c":54.3579,"h":54.3579,"l":52.955,"n":113,"o":53.4,"t":"2025-09-26T04:00:00Z","v":8494,"vw":53.599455},{"c":56.2,"h":56.72,"l":55.39,"n":202,"o":56.26,"t":"2025-09-29T04:00:00Z","v":10235,"vw":55.912819},{"c":55.239,"h":55.36,"l":53.505,"n":159,"o":54.44,"t":"2025-09-30T04:00:00Z","v":6179,"vw":54.606215},{"c":54.0837,"h":56.27,"l":54,"n":1266,"o":56.27,"t":"2025-10-01T04:00:00Z","v":113832,"vw":54.645186},{"c":50.6403,"h":51.5,"l":50.23,"n":477,"o":50.92,"t":"2025-10-02T04:00:00Z","v":21159,"vw":50.759707},{"c":47.1329,"h":48.9237,"l":46.05,"n":899,"o":47.33,"t":"2025-10-03T04:00:00Z","v":45672,"vw":47.47835},{"c":48.1709,"h":48.1709,"l":46.81,"n":362,"o":47,"t":"2025-10-06T04:00:00Z","v":18732,"vw":47.272497},{"c":47.574,"h":47.62,"l":47,"n":286,"o":47.5,"t":"2025-10-07T04:00:00Z","v":14615,"vw":47.295858},{"c":47.985,"h":48.89,"l":47.17,"n":276,"o":47.17,"t":"2025-10-08T04:00:00Z","v":20324,"vw":47.851825},{"c":48.3636,"h":48.5428,"l":47.96,"n":205,"o":48.075,"t":"2025-10-09T04:00:00Z","v":6248,"vw":48.255339},{"c":48.5973,"h":49.3,"l":48.55,"n":217,"o":49.025,"t":"2025-10-10T04:00:00Z","v":7762,"vw":48.942613},{"c":49.0736,"h":49.45,"l":48.4032,"n":190,"o":49.45,"t":"2025-10-13T04:00:00Z","v":3916,"vw":48.858787},{"c":50.5375,"h":51.67,"l":49.3832,"n":201,"o":49.3832,"t":"2025-10-14T04:00:00Z","v":9461,"vw":50.842201},{"c":51.9518,"h":52.91,"l":51.5,"n":293,"o":51.5,"t":"2025-10-15T04:00:00Z","v":14833,"vw":52.498482},{"c":49.7375,"h":50.74,"l":49.33,"n":213,"o":50.74,"t":"2025-10-16T04:00:00Z","v":5302,"vw":50.188499},{"c":49.3092,"h":49.695,"l":49.05,"n":201,"o":49.05,"t":"2025-10-17T04:00:00Z","v":4415,"vw":49.383568},{"c":49.85,"h":50.05,"l":48.82,"n":175,"o":49.71,"t":"2025-10-20T04:00:00Z","v":28226,"vw":49.805887},{"c":49.3733,"h":50.26,"l":48.74,"n":142,"o":50.26,"t":"2025-10-21T04:00:00Z","v":5661,"vw":49.267644},{"c":47.7473,"h":49.3446,"l":47.1,"n":320,"o":49.29,"t":"2025-10-22T04:00:00Z","v":12615,"vw":47.815874},{"c":47.58,"h":47.7041,"l":46.92,"n":231,"o":47.02,"t":"2025-10-23T04:00:00Z","v":8069,"vw":47.347025},{"c":47.0015,"h":48.265,"l":47.0015,"n":227,"o":48.265,"t":"2025-10-24T04:00:00Z","v":12187,"vw":47.677446},{"c":47.2488,"h":47.975,"l":47.2488,"n":212,"o":47.44,"t":"2025-10-27T04:00:00Z","v":3937,"vw":47.758217},{"c":48.2,"h":48.85,"l":48.08,"n":163,"o":48.36,"t":"2025-10-28T04:00:00Z","v":8388,"vw":48.393402},{"c":48.8896,"h":49.07,"l":47.87,"n":207,"o":48,"t":"2025-10-29T04:00:00Z","v":8170,"vw":48.658336},{"c":41.99,"h":46.05,"l":41.63,"n":630,"o":46.05,"t":"2025-10-30T04:00:00Z","v":21468,"vw":44.289002},{"c":42.1108,"h":43.87,"l":41.8251,"n":273,"o":43.6,"t":"2025-10-31T04:00:00Z","v":3836,"vw":42.378914},{"c":40.0864,"h":41.68,"l":39.62,"n":427,"o":41.38,"t":"2025-11-03T05:00:00Z","v":9846,"vw":40.495105},{"c":38.8603,"h":39.22,"l":38.38,"n":226,"o":38.4845,"t":"2025-11-04T05:00:00Z","v":5668,"vw":38.786575},{"c":38.3,"h":38.777,"l":38.3,"n":178,"o":38.615,"t":"2025-11-05T05:00:00Z","v":3526,"vw":38.590985},{"c":37.67,"h":38.18,"l":37.27,"n":175,"o":37.28,"t":"2025-11-06T05:00:00Z","v":4733,"vw":37.606773},{"c":39.4699,"h":39.4699,"l":37.63,"n":163,"o":37.63,"t":"2025-11-07T05:00:00Z","v":6105,"vw":38.657823},{"c":39.0544,"h":39.62,"l":39.0544,"n":145,"o":39.62,"t":"2025-11-10T05:00:00Z","v":2589,"vw":39.372859},{"c":38.9012,"h":38.98,"l":38.632,"n":89,"o":38.84,"t":"2025-11-11T05:00:00Z","v":3097,"vw":38.835101},{"c":38.7925,"h":38.995,"l":38.52,"n":120,"o":38.8115,"t":"2025-11-12T05:00:00Z","v":1678,"vw":38.760054},{"c":37.3173,"h":37.65,"l":36.7735,"n":148,"o":37.65,"t":"2025-11-13T05:00:00Z","v":3182,"vw":37.240953},{"c":37.7406,"h":38.04,"l":37.4985,"n":130,"o":37.4985,"t":"2025-11-14T05:00:00Z","v":4722,"vw":37.835459},{"c":37.4647,"h":37.951,"l":37.15,"n":124,"o":37.82,"t":"2025-11-17T05:00:00Z","v":2861,"vw":37.561055},{"c":37.7958,"h":37.81,"l":37.0987,"n":90,"o":37.0987,"t":"2025-11-18T05:00:00Z","v":1922,"vw":37.486864},{"c":36.3311,"h":36.365,"l":35.5,"n":167,"o":35.6459,"t":"2025-11-19T05:00:00Z","v":7166,"vw":35.997937},{"c":33.83,"h":35.293,"l":33.83,"n":131,"o":35.293,"t":"2025-11-20T05:00:00Z","v":2572,"vw":34.347421},{"c":33.0995,"h":34.3,"l":32.76,"n":157,"o":34.3,"t":"2025-11-21T05:00:00Z","v":4883,"vw":33.815016},{"c":33.84,"h":35.29,"l":33.34,"n":149,"o":35.29,"t":"2025-11-24T05:00:00Z","v":116539,"vw":33.823201},{"c":33.8791,"h":33.8791,"l":33.36,"n":106,"o":33.36,"t":"2025-11-25T05:00:00Z","v":2426,"vw":33.664401},{"c":34.4252,"h":34.7947,"l":34.4001,"n":89,"o":34.6799,"t":"2025-11-26T05:00:00Z","v":2505,"vw":34.570087},{"c":34.7446,"h":34.7446,"l":34.43,"n":73,"o":34.6148,"t":"2025-11-28T05:00:00Z","v":2015,"vw":34.585292},{"c":34.4199,"h":34.4199,"l":33.6,"n":119,"o":33.6,"t":"2025-12-01T05:00:00Z","v":2337,"vw":34.109903},{"c":34.5003,"h":34.759,"l":34.5003,"n":75,"o":34.65,"t":"2025-12-02T05:00:00Z","v":1080,"vw":34.690159},{"c":34.0751,"h":34.485,"l":33.87,"n":189,"o":34.0065,"t":"2025-12-03T05:00:00Z","v":6429,"vw":34.147754},{"c":34.3216,"h":34.3642,"l":33.145,"n":163,"o":33.21,"t":"2025-12-04T05:00:00Z","v":12203,"vw":33.954566},{"c":34.5,"h":34.58,"l":34,"n":118,"o":34.06,"t":"2025-12-05T05:00:00Z","v":3019,"vw":34.258212},{"c":34.7832,"h":34.7832,"l":34.16,"n":111,"o":34.4999,"t":"2025-12-08T05:00:00Z","v":4981,"vw":34.422904},{"c":35.1107,"h":35.1107,"l":34.63,"n":103,"o":34.8,"t":"2025-12-09T05:00:00Z","v":2983,"vw":34.839815},{"c":34.1,"h":34.8835,"l":34.1,"n":144,"o":34.8835,"t":"2025-12-10T05:00:00Z","v":5675,"vw":34.634187},{"c":33.6863,"h":34.07,"l":33.478,"n":120,"o":33.538,"t":"2025-12-11T05:00:00Z","v":4049,"vw":33.751757},{"c":31.7829,"h":32.7,"l":31.7829,"n":203,"o":32.7,"t":"2025-12-12T05:00:00Z","v":5792,"vw":32.466488},{"c":31.4526,"h":31.91,"l":31.1744,"n":120,"o":31.91,"t":"2025-12-15T05:00:00Z","v":1769,"vw":31.513521},{"c":31.9,"h":31.9,"l":31.21,"n":102,"o":31.21,"t":"2025-12-16T05:00:00Z","v":12669,"vw":31.58224},{"c":31.1072,"h":31.76,"l":31.1072,"n":101,"o":31.76,"t":"2025-12-17T05:00:00Z","v":1555,"vw":31.447995},{"c":30.0845,"h":30.91,"l":29.99,"n":137,"o":30.7,"t":"2025-12-18T05:00:00Z","v":2203,"vw":30.280704},{"c":29.452,"h":30,"l":29.375,"n":232,"o":29.84,"t":"2025-12-19T05:00:00Z","v":6602,"vw":29.670834},{"c":29.7,"h":29.82,"l":29.428,"n":154,"o":29.428,"t":"2025-12-22T05:00:00Z","v":70074,"vw":29.690682},{"c":29.4,"h":29.78,"l":29.4,"n":105,"o":29.78,"t":"2025-12-23T05:00:00Z","v":2514,"vw":29.567668},{"c":29.6,"h":29.69,"l":29.31,"n":77,"o":29.4,"t":"2025-12-24T05:00:00Z","v":3730,"vw":29.500877},{"c":29.3998,"h":29.3998,"l":29.0301,"n":107,"o":29.1,"t":"2025-12-26T05:00:00Z","v":5634,"vw":29.329372},{"c":29.2547,"h":29.3,"l":29.1,"n":159,"o":29.3,"t":"2025-12-29T05:00:00Z","v":7055,"vw":29.210819},{"c":29.396,"h":29.59,"l":29.2715,"n":126,"o":29.39,"t":"2025-12-30T05:00:00Z","v":11393,"vw":29.409553},{"c":29.1884,"h":29.28,"l":29.15,"n":96,"o":29.19,"t":"2025-12-31T05:00:00Z","v":1659,"vw":29.20543},{"c":28.9148,"h":28.9148,"l":28.263,"n":151,"o":28.68,"t":"2026-01-02T05:00:00Z","v":4271,"vw":28.459047},{"c":28.78,"h":29.15,"l":28.53,"n":129,"o":29.15,"t":"2026-01-05T05:00:00Z","v":3281,"vw":28.751073},{"c":27.4,"h":27.61,"l":27.13,"n":233,"o":27.44,"t":"2026-01-06T05:00:00Z","v":8751,"vw":27.382279},{"c":27.58,"h":27.7,"l":27.25,"n":143,"o":27.45,"t":"2026-01-07T05:00:00Z","v":6946,"vw":27.462215},{"c":26.373,"h":26.373,"l":25.6352,"n":218,"o":26.29,"t":"2026-01-08T05:00:00Z","v":11300,"vw":25.957792},{"c":26.1582,"h":26.37,"l":25.91,"n":120,"o":26.37,"t":"2026-01-09T05:00:00Z","v":1288,"vw":26.051},{"c":27.1001,"h":27.1001,"l":25.98,"n":104,"o":25.98,"t":"2026-01-12T05:00:00Z","v":3099,"vw":26.767382},{"c":29.2276,"h":29.2276,"l":28.25,"n":99,"o":28.25,"t":"2026-01-13T05:00:00Z","v":1103,"vw":28.703333},{"c":28.5747,"h":29.73,"l":28.5747,"n":128,"o":29.62,"t":"2026-01-14T05:00:00Z","v":4708,"vw":29.322316},{"c":29.02,"h":29.8445,"l":28.69,"n":93,"o":28.69,"t":"2026-01-15T05:00:00Z","v":7115,"vw":28.99083},{"c":29.6656,"h":30.44,"l":29.23,"n":103,"o":29.24,"t":"2026-01-16T05:00:00Z","v":4673,"vw":29.601954},{"c":27.11,"h":28.72,"l":27.05,"n":185,"o":28.72,"t":"2026-01-20T05:00:00Z","v":8180,"vw":27.990982},{"c":25.9774,"h":27.24,"l":25.97,"n":146,"o":27.24,"t":"2026-01-21T05:00:00Z","v":4160,"vw":26.308271},{"c":25.4311,"h":25.62,"l":25.4311,"n":116,"o":25.48,"t":"2026-01-22T05:00:00Z","v":1727,"vw":25.517686},{"c":25.2893,"h":25.36,"l":25.14,"n":176,"o":25.36,"t":"2026-01-23T05:00:00Z","v":5775,"vw":25.256738},{"c":25.2859,"h":25.325,"l":24.43,"n":126,"o":24.88,"t":"2026-01-26T05:00:00Z","v":2588,"vw":25.021717},{"c":24.8195,"h":25.2199,"l":24.8195,"n":91,"o":24.96,"t":"2026-01-27T05:00:00Z","v":1151,"vw":25.009975},{"c":25.7097,"h":25.921,"l":25.35,"n":90,"o":25.4001,"t":"2026-01-28T05:00:00Z","v":2343,"vw":25.550585},{"c":25.6422,"h":25.6422,"l":24.86,"n":71,"o":25.5,"t":"2026-01-29T05:00:00Z","v":1853,"vw":25.187087},{"c":22.5803,"h":25.4201,"l":22.22,"n":219,"o":25.42,"t":"2026-01-30T05:00:00Z","v":8831,"vw":23.3295},{"c":23.0364,"h":23.35,"l":23.0364,"n":94,"o":23.2765,"t":"2026-02-02T05:00:00Z","v":2314,"vw":23.311516},{"c":22.3791,"h":22.3791,"l":22.04,"n":108,"o":22.1452,"t":"2026-02-03T05:00:00Z","v":1443,"vw":22.120066},{"c":21.8197,"h":22.08,"l":21.69,"n":111,"o":21.95,"t":"2026-02-04T05:00:00Z","v":6991,"vw":21.905791},{"c":20.7492,"h":21.73,"l":20.7492,"n":136,"o":21.73,"t":"2026-02-05T05:00:00Z","v":6754,"vw":21.290646},{"c":22.8904,"h":23.29,"l":21.13,"n":202,"o":22.91,"t":"2026-02-06T05:00:00Z","v":21491,"vw":22.697279},{"c":24.6009,"h":24.74,"l":23.46,"n":138,"o":23.52,"t":"2026-02-09T05:00:00Z","v":6373,"vw":23.94661},{"c":24.151,"h":24.35,"l":24.151,"n":82,"o":24.28,"t":"2026-02-10T05:00:00Z","v":3428,"vw":24.331111},{"c":23.4904,"h":24.28,"l":23.25,"n":131,"o":24.28,"t":"2026-02-11T05:00:00Z","v":6871,"vw":23.435849},{"c":21.81,"h":22.78,"l":21.38,"n":150,"o":22.78,"t":"2026-02-12T05:00:00Z","v":6757,"vw":22.203272},{"c":21.83,"h":21.95,"l":21.745,"n":84,"o":21.81,"t":"2026-02-13T05:00:00Z","v":3590,"vw":21.878615},{"c":21.8487,"h":22.1999,"l":21.84,"n":113,"o":22.12,"t":"2026-02-17T05:00:00Z","v":3827,"vw":22.026452},{"c":22.0143,"h":22.55,"l":21.94,"n":103,"o":22.54,"t":"2026-02-18T05:00:00Z","v":6054,"vw":22.38342},{"c":22.104,"h":22.3,"l":21.72,"n":76,"o":21.72,"t":"2026-02-19T05:00:00Z","v":1785,"vw":22.025198},{"c":21.4206,"h":21.86,"l":20.945,"n":228,"o":21.86,"t":"2026-02-20T05:00:00Z","v":6213,"vw":21.36307},{"c":21.59,"h":21.59,"l":21,"n":113,"o":21,"t":"2026-02-23T05:00:00Z","v":56672,"vw":21.572704},{"c":22.5949,"h":22.5949,"l":21.97,"n":116,"o":21.97,"t":"2026-02-24T05:00:00Z","v":1139,"vw":22.126},{"c":23.0002,"h":23.0002,"l":22.53,"n":130,"o":22.53,"t":"2026-02-25T05:00:00Z","v":5207,"vw":22.721055},{"c":23.4588,"h":23.4588,"l":22.77,"n":98,"o":22.77,"t":"2026-02-26T05:00:00Z","v":4586,"vw":23.054659},{"c":22.75,"h":23,"l":22.65,"n":118,"o":22.73,"t":"2026-02-27T05:00:00Z","v":44735,"vw":22.746076},{"c":22.4446,"h":22.4446,"l":22.185,"n":110,"o":22.41,"t":"2026-03-02T05:00:00Z","v":3822,"vw":22.342343},{"c":22.3188,"h":22.3188,"l":21.23,"n":99,"o":21.23,"t":"2026-03-03T05:00:00Z","v":1333,"vw":21.812632},{"c":22.39,"h":22.75,"l":22.37,"n":153,"o":22.37,"t":"2026-03-04T05:00:00Z","v":7862,"vw":22.446597},{"c":21.7448,"h":22.11,"l":21.41,"n":176,"o":22.11,"t":"2026-03-05T05:00:00Z","v":22750,"vw":21.496925},{"c":20.917,"h":21.25,"l":20.917,"n":150,"o":21.1,"t":"2026-03-06T05:00:00Z","v":2488,"vw":21.110961},{"c":20.7406,"h":20.89,"l":20.64,"n":160,"o":20.81,"t":"2026-03-09T04:00:00Z","v":6120,"vw":20.795866},{"c":19.6293,"h":21.06,"l":19.62,"n":324,"o":21.06,"t":"2026-03-10T04:00:00Z","v":24215,"vw":19.99984},{"c":20.102,"h":20.102,"l":19.63,"n":144,"o":20.02,"t":"2026-03-11T04:00:00Z","v":9150,"vw":19.715225},{"c":18.55,"h":19.67,"l":18.55,"n":188,"o":19.4,"t":"2026-03-12T04:00:00Z","v":5194,"vw":19.427183},{"c":18.6134,"h":19.02,"l":18.59,"n":86,"o":18.59,"t":"2026-03-13T04:00:00Z","v":1251,"vw":18.850562},{"c":19.52,"h":19.52,"l":19.02,"n":100,"o":19.4101,"t":"2026-03-16T04:00:00Z","v":2894,"vw":19.300163},{"c":19.03,"h":19.72,"l":18.92,"n":109,"o":19.72,"t":"2026-03-17T04:00:00Z","v":570493,"vw":19.03164},{"c":19.35,"h":19.5335,"l":19.3411,"n":108,"o":19.52,"t":"2026-03-18T04:00:00Z","v":7256,"vw":19.433132},{"c":18.913,"h":19.05,"l":18.598,"n":78,"o":18.76,"t":"2026-03-19T04:00:00Z","v":3509,"vw":18.826495},{"c":18.74,"h":18.78,"l":18.17,"n":114,"o":18.54,"t":"2026-03-20T04:00:00Z","v":5385,"vw":18.564332},{"c":18.86,"h":19.14,"l":18.45,"n":4456,"o":18.85,"t":"2026-03-23T04:00:00Z","v":492331,"vw":18.831754},{"c":18.3087,"h":18.9,"l":18.275,"n":168,"o":18.9,"t":"2026-03-24T04:00:00Z","v":422864,"vw":18.609302},{"c":18.7431,"h":19,"l":18.475,"n":71,"o":18.85,"t":"2026-03-25T04:00:00Z","v":11973,"vw":18.668368},{"c":17.75,"h":18.24,"l":17.75,"n":110,"o":18.23,"t":"2026-03-26T04:00:00Z","v":2692,"vw":18.083081},{"c":17.0354,"h":17.0354,"l":17,"n":134,"o":17,"t":"2026-03-27T04:00:00Z","v":1994,"vw":17},{"c":16.86,"h":17.09,"l":16.71,"n":180,"o":17.04,"t":"2026-03-30T04:00:00Z","v":5475,"vw":16.87082},{"c":18.16,"h":18.2099,"l":17.9793,"n":87,"o":17.9793,"t":"2026-03-31T04:00:00Z","v":1572,"vw":18.103396},{"c":18.3014,"h":18.47,"l":18.3014,"n":71,"o":18.415,"t":"2026-04-01T04:00:00Z","v":1694,"vw":18.382922},{"c":18.3548,"h":18.42,"l":18.31,"n":119,"o":18.31,"t":"2026-04-02T04:00:00Z","v":27791,"vw":18.413856},{"c":17.808,"h":17.85,"l":17.794,"n":94,"o":17.8301,"t":"2026-04-06T04:00:00Z","v":1058,"vw":17.812237},{"c":17.9034,"h":17.9034,"l":17.57,"n":61,"o":17.57,"t":"2026-04-07T04:00:00Z","v":4486,"vw":17.67948},{"c":17.3,"h":18.44,"l":17.3,"n":102,"o":18.44,"t":"2026-04-08T04:00:00Z","v":2488,"vw":17.946},{"c":17.1141,"h":17.1141,"l":16.67,"n":204,"o":16.9,"t":"2026-04-09T04:00:00Z","v":5773,"vw":16.73888},{"c":17.2299,"h":17.31,"l":16.5784,"n":180,"o":17.31,"t":"2026-04-10T04:00:00Z","v":9321,"vw":16.723165},{"c":17.7265,"h":17.97,"l":17.32,"n":110,"o":17.32,"t":"2026-04-13T04:00:00Z","v":4635,"vw":17.667495},{"c":17.8901,"h":17.94,"l":17.65,"n":94,"o":17.79,"t":"2026-04-14T04:00:00Z","v":4495,"vw":17.767022},{"c":18.1683,"h":18.34,"l":18.05,"n":99,"o":18.05,"t":"2026-04-15T04:00:00Z","v":4742,"vw":18.208149},{"c":18.1448,"h":18.4,"l":18.11,"n":68,"o":18.12,"t":"2026-04-16T04:00:00Z","v":2414,"vw":18.162304},{"c":18.0018,"h":18.43,"l":18.0018,"n":99,"o":18.39,"t":"2026-04-17T04:00:00Z","v":5116,"vw":18.145166},{"c":18.3898,"h":18.43,"l":17.79,"n":101,"o":17.89,"t":"2026-04-20T04:00:00Z","v":9074,"vw":18.276337},{"c":18.1613,"h":18.86,"l":18.1613,"n":107,"o":18.4017,"t":"2026-04-21T04:00:00Z","v":10694,"vw":18.421127},{"c":17.8539,"h":18.47,"l":17.8539,"n":91,"o":18.47,"t":"2026-04-22T04:00:00Z","v":1231,"vw":18.207985},{"c":16.5486,"h":17.09,"l":16.15,"n":197,"o":17.09,"t":"2026-04-23T04:00:00Z","v":3191,"vw":16.466929},{"c":16.658,"h":16.658,"l":15.86,"n":167,"o":16.06,"t":"2026-04-24T04:00:00Z","v":2392,"vw":16.166962},{"c":17.0193,"h":17.11,"l":16.48,"n":96,"o":16.48,"t":"2026-04-27T04:00:00Z","v":4412,"vw":16.965668},{"c":16.6528,"h":16.91,"l":16.6528,"n":72,"o":16.91,"t":"2026-04-28T04:00:00Z","v":847,"vw":16.872765},{"c":16.7508,"h":16.7508,"l":16.3809,"n":82,"o":16.48,"t":"2026-04-29T04:00:00Z","v":560,"vw":16.43045},{"c":16.2412,"h":16.39,"l":16.2412,"n":171,"o":16.39,"t":"2026-04-30T04:00:00Z","v":2130,"vw":16.39},{"c":13.73,"h":14.29,"l":12.55,"n":507,"o":13.16,"t":"2026-05-01T04:00:00Z","v":21082,"vw":13.653285},{"c":14.2563,"h":14.3299,"l":13.74,"n":182,"o":13.74,"t":"2026-05-04T04:00:00Z","v":7776,"vw":14.246011},{"c":13.5796,"h":14.26,"l":13.56,"n":206,"o":14.26,"t":"2026-05-05T04:00:00Z","v":19979,"vw":14.079643},{"c":13.52,"h":13.635,"l":13.5037,"n":137,"o":13.54,"t":"2026-05-06T04:00:00Z","v":3125,"vw":13.556087},{"c":13.6416,"h":13.89,"l":13.58,"n":98,"o":13.58,"t":"2026-05-07T04:00:00Z","v":2710,"vw":13.821556},{"c":12.898,"h":13.63,"l":12.8301,"n":262,"o":13.63,"t":"2026-05-08T04:00:00Z","v":9224,"vw":13.007885},{"c":12.7718,"h":13.025,"l":12.75,"n":124,"o":12.75,"t":"2026-05-11T04:00:00Z","v":5450,"vw":12.919806},{"c":12.8561,"h":13.3449,"l":12.66,"n":127,"o":12.77,"t":"2026-05-12T04:00:00Z","v":34131,"vw":12.879533},{"c":12.9742,"h":12.9742,"l":12.5,"n":121,"o":12.71,"t":"2026-05-13T04:00:00Z","v":5189,"vw":12.700393},{"c":13.2319,"h":13.2319,"l":12.77,"n":69,"o":12.77,"t":"2026-05-14T04:00:00Z","v":1386,"vw":13.081426},{"c":13.0662,"h":13.07,"l":12.92,"n":104,"o":13.07,"t":"2026-05-15T04:00:00Z","v":2813,"vw":12.971615},{"c":13.9686,"h":14.1,"l":12.99,"n":163,"o":12.99,"t":"2026-05-18T04:00:00Z","v":23964,"vw":13.931427},{"c":13.3955,"h":13.74,"l":13.3955,"n":83,"o":13.74,"t":"2026-05-19T04:00:00Z","v":2650,"vw":13.623212},{"c":13.6661,"h":13.73,"l":13.41,"n":90,"o":13.55,"t":"2026-05-20T04:00:00Z","v":12005,"vw":13.586858},{"c":13.4944,"h":13.645,"l":13.47,"n":83,"o":13.645,"t":"2026-05-21T04:00:00Z","v":4138,"vw":13.513873},{"c":13.7344,"h":13.8,"l":13.5,"n":107,"o":13.64,"t":"2026-05-22T04:00:00Z","v":9943,"vw":13.67338},{"c":13.1823,"h":13.78,"l":12.985,"n":190,"o":13.78,"t":"2026-05-26T04:00:00Z","v":14264,"vw":13.433869},{"c":12.99,"h":13.2499,"l":12.87,"n":168,"o":12.87,"t":"2026-05-27T04:00:00Z","v":10654,"vw":13.110367},{"c":12.9602,"h":13.03,"l":12.63,"n":190,"o":12.6488,"t":"2026-05-28T04:00:00Z","v":35418,"vw":12.906734},{"c":13.1844,"h":13.32,"l":12.95,"n":151,"o":13.09,"t":"2026-05-29T04:00:00Z","v":10196,"vw":13.129593},{"c":13.1263,"h":13.31,"l":12.885,"n":157,"o":13.31,"t":"2026-06-01T04:00:00Z","v":12492,"vw":13.104912},{"c":12.5884,"h":13.2,"l":12.54,"n":173,"o":13.2,"t":"2026-06-02T04:00:00Z","v":4852,"vw":12.693346},{"c":12.3585,"h":12.53,"l":12.12,"n":189,"o":12.53,"t":"2026-06-03T04:00:00Z","v":9738,"vw":12.274637},{"c":12.0976,"h":12.45,"l":12.0976,"n":108,"o":12.35,"t":"2026-06-04T04:00:00Z","v":5840,"vw":12.305854},{"c":11.7164,"h":12.11,"l":11.57,"n":184,"o":12.11,"t":"2026-06-05T04:00:00Z","v":5615,"vw":11.875322},{"c":11.8086,"h":11.83,"l":11.46,"n":120,"o":11.7,"t":"2026-06-08T04:00:00Z","v":9865,"vw":11.545476},{"c":11.9296,"h":12.16,"l":11.75,"n":72,"o":11.75,"t":"2026-06-09T04:00:00Z","v":1653,"vw":11.923059},{"c":11.62,"h":11.9299,"l":11.62,"n":83,"o":11.675,"t":"2026-06-10T04:00:00Z","v":6688,"vw":11.691441},{"c":11.8494,"h":11.8494,"l":11.32,"n":87,"o":11.32,"t":"2026-06-11T04:00:00Z","v":1277,"vw":11.446544},{"c":11.8711,"h":11.95,"l":11.715,"n":130,"o":11.75,"t":"2026-06-12T04:00:00Z","v":5945,"vw":11.920913},{"c":12.4076,"h":12.4076,"l":12.03,"n":96,"o":12.11,"t":"2026-06-15T04:00:00Z","v":5410,"vw":12.123182},{"c":13.2972,"h":13.2972,"l":12.41,"n":68,"o":12.41,"t":"2026-06-16T04:00:00Z","v":2913,"vw":12.441667},{"c":12.96,"h":13.49,"l":12.96,"n":145,"o":13.07,"t":"2026-06-17T04:00:00Z","v":18049,"vw":13.255995},{"c":13.57,"h":13.84,"l":12.88,"n":152,"o":13,"t":"2026-06-18T04:00:00Z","v":18015,"vw":13.354837},{"c":12.64,"h":13.11,"l":12.445,"n":164,"o":12.74,"t":"2026-06-22T04:00:00Z","v":7311,"vw":12.755335},{"c":12.6861,"h":13.14,"l":12.45,"n":98,"o":12.45,"t":"2026-06-23T04:00:00Z","v":15082,"vw":12.628182},{"c":12.9,"h":13.2297,"l":12.9,"n":120,"o":13.0686,"t":"2026-06-24T04:00:00Z","v":6552,"vw":13.054236},{"c":12.3023,"h":12.36,"l":12.03,"n":106,"o":12.36,"t":"2026-06-25T04:00:00Z","v":5649,"vw":12.187433},{"c":12.45,"h":12.515,"l":11.98,"n":96,"o":12.11,"t":"2026-06-26T04:00:00Z","v":5884,"vw":12.175953},{"c":13.9125,"h":14.015,"l":13.08,"n":159,"o":13.08,"t":"2026-06-29T04:00:00Z","v":5974,"vw":13.679434},{"c":13.8061,"h":14.1,"l":13.8,"n":102,"o":13.91,"t":"2026-06-30T04:00:00Z","v":8371,"vw":13.912658},{"c":14.72,"h":14.78,"l":14.12,"n":122,"o":14.12,"t":"2026-07-01T04:00:00Z","v":12013,"vw":14.496042},{"c":13.8982,"h":14.07,"l":13.64,"n":156,"o":13.82,"t":"2026-07-02T04:00:00Z","v":18899,"vw":13.787303},{"c":14.28,"h":14.415,"l":13.8,"n":134,"o":13.8,"t":"2026-07-06T04:00:00Z","v":6001,"vw":14.107111},{"c":14.3046,"h":14.47,"l":14.25,"n":90,"o":14.47,"t":"2026-07-07T04:00:00Z","v":4113,"vw":14.401238},{"c":14.05,"h":14.07,"l":13.67,"n":244,"o":14.07,"t":"2026-07-08T04:00:00Z","v":28941,"vw":13.871626},{"c":14.0366,"h":14.05,"l":13.52,"n":197,"o":13.57,"t":"2026-07-09T04:00:00Z","v":39292,"vw":13.880578},{"c":13.82,"h":14.16,"l":13.55,"n":381,"o":14.16,"t":"2026-07-10T04:00:00Z","v":29435,"vw":13.717284},{"c":13.7552,"h":14.2,"l":13.7,"n":383,"o":13.93,"t":"2026-07-13T04:00:00Z","v":17101,"vw":13.960326},{"c":13.6411,"h":13.78,"l":13.56,"n":313,"o":13.78,"t":"2026-07-14T04:00:00Z","v":12972,"vw":13.636546},{"c":14.18,"h":14.18,"l":13.86,"n":462,"o":14.005,"t":"2026-07-15T04:00:00Z","v":11385,"vw":14.04519},{"c":13.3007,"h":13.89,"l":13.3007,"n":328,"o":13.78,"t":"2026-07-16T04:00:00Z","v":13079,"vw":13.591644},{"c":12.75,"h":13.0181,"l":12.65,"n":293,"o":12.94,"t":"2026-07-17T04:00:00Z","v":5765,"vw":12.864283},{"c":13.138,"h":13.49,"l":12.86,"n":278,"o":12.86,"t":"2026-07-20T04:00:00Z","v":16200,"vw":13.054735},{"c":12.96,"h":13.1699,"l":12.96,"n":378,"o":13.16,"t":"2026-07-21T04:00:00Z","v":23800,"vw":13.116872},{"c":12.46,"h":12.98,"l":12.45,"n":368,"o":12.98,"t":"2026-07-22T04:00:00Z","v":11420,"vw":12.611523},{"c":11.79,"h":12.06,"l":11.6818,"n":311,"o":12.03,"t":"2026-07-23T04:00:00Z","v":12394,"vw":11.823087},{"c":11.75,"h":11.92,"l":11.7,"n":178,"o":11.84,"t":"2026-07-24T04:00:00Z","v":6254,"vw":11.832668},{"c":11.9106,"h":11.9106,"l":11.39,"n":190,"o":11.9,"t":"2026-07-27T04:00:00Z","v":7083,"vw":11.651922},{"c":12.1309,"h":12.21,"l":11.765,"n":148,"o":11.8201,"t":"2026-07-28T04:00:00Z","v":11941,"vw":12.008118},{"c":12.2294,"h":12.23,"l":11.97,"n":96,"o":12.11,"t":"2026-07-29T04:00:00Z","v":4942,"vw":12.108842},{"c":11.8108,"h":12.19,"l":11.62,"n":273,"o":11.9,"t":"2026-07-30T04:00:00Z","v":20142,"vw":11.772202},{"c":8.88,"h":9.71,"l":8.43,"n":981,"o":9.71,"t":"2026-07-31T04:00:00Z","v":80153,"vw":8.781859},{"c":8.9767,"h":9.2,"l":8.79,"n":349,"o":8.81,"t":"2026-08-03T04:00:00Z","v":21309,"vw":8.967642},{"c":9.0573,"h":9.2,"l":9,"n":208,"o":9,"t":"2026-08-04T04:00:00Z","v":11997,"vw":9.102085},{"c":8.9692,"h":9.17,"l":8.855,"n":348,"o":9.17,"t":"2026-08-05T04:00:00Z","v":32996,"vw":8.984477},{"c":8.8679,"h":8.96,"l":8.85,"n":156,"o":8.85,"t":"2026-08-06T04:00:00Z","v":11571,"vw":8.921131},{"c":9.0625,"h":9.11,"l":8.92,"n":305,"o":8.95,"t":"2026-08-07T04:00:00Z","v":55463,"vw":9.035576},{"c":9.0362,"h":9.47,"l":9.0362,"n":170,"o":9.45,"t":"2026-08-10T04:00:00Z","v":11969,"vw":9.227246},{"c":8.89,"h":9.05,"l":8.88,"n":138,"o":8.895,"t":"2026-08-11T04:00:00Z","v":9140,"vw":8.945152},{"c":8.7791,"h":8.9399,"l":8.68,"n":232,"o":8.9399,"t":"2026-08-12T04:00:00Z","v":14142,"vw":8.77136},{"c":9.04,"h":9.09,"l":8.72,"n":166,"o":8.77,"t":"2026-08-13T04:00:00Z","v":11733,"vw":8.901235},{"c":9.0575,"h":9.23,"l":9.04,"n":175,"o":9.1,"t":"2026-08-14T04:00:00Z","v":18674,"vw":9.097131},{"c":8.9912,"h":9.11,"l":8.9,"n":159,"o":9,"t":"2026-08-17T04:00:00Z","v":12529,"vw":8.992039},{"c":8.955,"h":9.09,"l":8.955,"n":102,"o":9.055,"t":"2026-08-18T04:00:00Z","v":3700,"vw":9.049034},{"c":9.1718,"h":9.38,"l":9.03,"n":157,"o":9.04,"t":"2026-08-19T04:00:00Z","v":18985,"vw":9.13084},{"c":9.0142,"h":9.05,"l":8.82,"n":170,"o":8.87,"t":"2026-08-20T04:00:00Z","v":9187,"vw":8.930394},{"c":9.0645,"h":9.1303,"l":8.99,"n":216,"o":9.03,"t":"2026-08-21T04:00:00Z","v":15303,"vw":9.050089},{"c":9.0914,"h":9.5,"l":9.09,"n":160,"o":9.5,"t":"2026-08-24T04:00:00Z","v":10258,"vw":9.173316},{"c":9.1885,"h":9.26,"l":9.05,"n":124,"o":9.18,"t":"2026-08-25T04:00:00Z","v":11422,"vw":9.11784},{"c":8.8997,"h":9.16,"l":8.885,"n":222,"o":9.08,"t":"2026-08-26T04:00:00Z","v":17137,"vw":9.088364},{"c":8.9204,"h":8.965,"l":8.74,"n":149,"o":8.74,"t":"2026-08-27T04:00:00Z","v":6908,"vw":8.827643},{"c":9.045,"h":9.105,"l":8.93,"n":196,"o":9.04,"t":"2026-08-28T04:00:00Z","v":13496,"vw":9.018902},{"c":9.47,"h":9.5,"l":9.04,"n":222,"o":9.04,"t":"2026-08-31T04:00:00Z","v":17184,"vw":9.360891},{"c":9.36,"h":9.39,"l":9.285,"n":136,"o":9.39,"t":"2026-09-01T04:00:00Z","v":10402,"vw":9.336394},{"c":9.4074,"h":9.4074,"l":9.18,"n":162,"o":9.335,"t":"2026-09-02T04:00:00Z","v":9147,"vw":9.297875},{"c":9.2883,"h":9.64,"l":9.2883,"n":129,"o":9.5,"t":"2026-09-03T04:00:00Z","v":5188,"vw":9.431072},{"c":9.63,"h":9.63,"l":9.41,"n":170,"o":9.42,"t":"2026-09-04T04:00:00Z","v":10063,"vw":9.497455},{"c":9.8498,"h":10.0032,"l":9.64,"n":222,"o":9.79,"t":"2026-09-08T04:00:00Z","v":39550,"vw":9.866289},{"c":9.83,"h":9.91,"l":9.6702,"n":181,"o":9.75,"t":"2026-09-09T04:00:00Z","v":12848,"vw":9.76621},{"c":9.6672,"h":9.7999,"l":9.6,"n":130,"o":9.79,"t":"2026-09-10T04:00:00Z","v":9580,"vw":9.693682},{"c":9.76,"h":9.85,"l":9.7,"n":171,"o":9.76,"t":"2026-09-11T04:00:00Z","v":23872,"vw":9.751694},{"c":10.7349,"h":10.74,"l":10.06,"n":274,"o":10.09,"t":"2026-09-14T04:00:00Z","v":22839,"vw":10.243282},{"c":10.5481,"h":10.66,"l":10.535,"n":112,"o":10.59,"t":"2026-09-15T04:00:00Z","v":8747,"vw":10.617626},{"c":10.0899,"h":10.89,"l":10.04,"n":306,"o":10.89,"t":"2026-09-16T04:00:00Z","v":22713,"vw":10.240901},{"c":10.0181,"h":10.1402,"l":9.99,"n":139,"o":10.1402,"t":"2026-09-17T04:00:00Z","v":5525,"vw":10.031084},{"c":9.84,"h":9.9296,"l":9.63,"n":322,"o":9.85,"t":"2026-09-18T04:00:00Z","v":21219,"vw":9.780547},{"c":10.3878,"h":10.425,"l":10.13,"n":245,"o":10.4,"t":"2026-09-21T04:00:00Z","v":18286,"vw":10.295975},{"c":10.1998,"h":10.59,"l":10.16,"n":193,"o":10.59,"t":"2026-09-22T04:00:00Z","v":25017,"vw":10.222996},{"c":10.0794,"h":10.21,"l":10.0794,"n":270,"o":10.21,"t":"2026-09-23T04:00:00Z","v":24078,"vw":10.131658},{"c":9.8821,"h":10.05,"l":9.69,"n":252,"o":10,"t":"2026-09-24T04:00:00Z","v":21685,"vw":9.937563},{"c":9.5695,"h":9.87,"l":9.53,"n":334,"o":9.87,"t":"2026-09-25T04:00:00Z","v":19259,"vw":9.649279},{"c":8.79,"h":9.13,"l":8.76,"n":512,"o":9.08,"t":"2026-09-28T04:00:00Z","v":32153,"vw":8.987014},{"c":8.5963,"h":8.82,"l":8.56,"n":286,"o":8.82,"t":"2026-09-29T04:00:00Z","v":34269,"vw":8.681496},{"c":8.88,"h":9,"l":8.58,"n":554,"o":8.67,"t":"2026-09-30T04:00:00Z","v":79444,"vw":8.854814},{"c":8.8348,"h":8.92,"l":8.71,"n":213,"o":8.85,"t":"2026-10-01T04:00:00Z","v":15924,"vw":8.816622},{"c":9.0513,"h":9.07,"l":8.7547,"n":266,"o":8.94,"t":"2026-10-02T04:00:00Z","v":16558,"vw":8.89693},{"c":9.06,"h":9.16,"l":8.84,"n":221,"o":8.95,"t":"2026-10-05T04:00:00Z","v":16417,"vw":9.050851},{"c":9.2351,"h":9.26,"l":8.97,"n":246,"o":9.13,"t":"2026-10-06T04:00:00Z","v":36740,"vw":9.17185},{"c":9.32,"h":9.37,"l":9.13,"n":214,"o":9.13,"t":"2026-10-07T04:00:00Z","v":21655,"vw":9.255012},{"c":9.0977,"h":9.13,"l":8.9912,"n":230,"o":9.08,"t":"2026-10-08T04:00:00Z","v":15216,"vw":9.052523},{"c":9.4658,"h":9.64,"l":9.2427,"n":240,"o":9.2427,"t":"2026-10-09T04:00:00Z","v":11613,"vw":9.508604},{"c":9.7404,"h":9.745,"l":9.5,"n":217,"o":9.57,"t":"2026-10-12T04:00:00Z","v":31274,"vw":9.612094},{"c":9.7282,"h":9.79,"l":9.63,"n":129,"o":9.63,"t":"2026-10-13T04:00:00Z","v":6412,"vw":9.735537},{"c":9.4131,"h":9.68,"l":9.34,"n":168,"o":9.67,"t":"2026-10-14T04:00:00Z","v":12123,"vw":9.503225},{"c":9.8452,"h":9.85,"l":9.3984,"n":153,"o":9.3984,"t":"2026-10-15T04:00:00Z","v":30119,"vw":9.736622},{"c":9.7351,"h":9.85,"l":9.7,"n":112,"o":9.79,"t":"2026-10-16T04:00:00Z","v":3011,"vw":9.777957},{"c":9.89,"h":9.95,"l":9.7001,"n":109,"o":9.72,"t":"2026-10-19T04:00:00Z","v":5007,"vw":9.865694},{"c":10.128,"h":10.1365,"l":9.84,"n":158,"o":9.89,"t":"2026-10-20T04:00:00Z","v":14752,"vw":9.970517},{"c":10.1665,"h":10.25,"l":10.14,"n":152,"o":10.21,"t":"2026-10-21T04:00:00Z","v":11857,"vw":10.194763},{"c":10.1471,"h":10.19,"l":10.085,"n":162,"o":10.11,"t":"2026-10-22T04:00:00Z","v":11417,"vw":10.13614}],"volatilityBars":[{"c":10.01,"h":10.01,"l":10.0099,"n":4,"o":10.01,"t":"2026-09-21T09:30:00Z","v":1200,"vw":10.009982},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-09-21T12:15:00Z","v":200,"vw":10.16},{"c":10.21,"h":10.4,"l":10.13,"n":32,"o":10.4,"t":"2026-09-21T13:30:00Z","v":4185,"vw":10.202027},{"c":10.15,"h":10.1515,"l":10.15,"n":4,"o":10.1515,"t":"2026-09-21T13:45:00Z","v":901,"vw":10.15118},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-09-21T14:00:00Z","v":220,"vw":10.26},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-21T14:15:00Z","v":175,"vw":10.345},{"c":10.32,"h":10.34,"l":10.28,"n":19,"o":10.3299,"t":"2026-09-21T14:30:00Z","v":2641,"vw":10.322341},{"c":10.3386,"h":10.34,"l":10.29,"n":6,"o":10.29,"t":"2026-09-21T14:45:00Z","v":2200,"vw":10.337618},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-21T15:00:00Z","v":100,"vw":10.3},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-21T15:45:00Z","v":200,"vw":10.36},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-09-21T16:00:00Z","v":165,"vw":10.41},{"c":10.38,"h":10.3808,"l":10.38,"n":2,"o":10.3808,"t":"2026-09-21T16:30:00Z","v":200,"vw":10.3804},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-21T18:00:00Z","v":502,"vw":10.32},{"c":10.3799,"h":10.3799,"l":10.3799,"n":1,"o":10.3799,"t":"2026-09-21T18:30:00Z","v":180,"vw":10.3799},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-21T18:45:00Z","v":400,"vw":10.35},{"c":10.425,"h":10.425,"l":10.425,"n":3,"o":10.425,"t":"2026-09-21T19:15:00Z","v":163,"vw":10.425},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-09-21T19:30:00Z","v":2000,"vw":10.41},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-09-22T13:30:00Z","v":152,"vw":10.59},{"c":10.1676,"h":10.25,"l":10.1676,"n":6,"o":10.25,"t":"2026-09-22T13:45:00Z","v":2206,"vw":10.175091},{"c":10.175,"h":10.175,"l":10.16,"n":8,"o":10.16,"t":"2026-09-22T14:00:00Z","v":4050,"vw":10.174},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-09-22T14:15:00Z","v":2074,"vw":10.19},{"c":10.2008,"h":10.2008,"l":10.2008,"n":2,"o":10.2008,"t":"2026-09-22T14:30:00Z","v":201,"vw":10.2008},{"c":10.23,"h":10.24,"l":10.23,"n":3,"o":10.24,"t":"2026-09-22T15:00:00Z","v":350,"vw":10.233333},{"c":10.28,"h":10.28,"l":10.23,"n":2,"o":10.23,"t":"2026-09-22T15:15:00Z","v":1150,"vw":10.273478},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-09-22T16:00:00Z","v":168,"vw":10.285},{"c":10.32,"h":10.32,"l":10.29,"n":3,"o":10.29,"t":"2026-09-22T16:15:00Z","v":336,"vw":10.301905},{"c":10.25,"h":10.32,"l":10.25,"n":15,"o":10.32,"t":"2026-09-22T16:30:00Z","v":1249,"vw":10.313476},{"c":10.18,"h":10.2,"l":10.18,"n":3,"o":10.2,"t":"2026-09-22T17:00:00Z","v":662,"vw":10.196974},{"c":10.2065,"h":10.2065,"l":10.2065,"n":3,"o":10.2065,"t":"2026-09-22T17:15:00Z","v":2550,"vw":10.2065},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-22T18:15:00Z","v":180,"vw":10.27},{"c":10.29,"h":10.29,"l":10.28,"n":3,"o":10.29,"t":"2026-09-22T19:00:00Z","v":1600,"vw":10.289375},{"c":10.26,"h":10.28,"l":10.26,"n":5,"o":10.28,"t":"2026-09-22T19:15:00Z","v":753,"vw":10.275385},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-09-22T19:30:00Z","v":2500,"vw":10.25},{"c":10.21,"h":10.22,"l":10.21,"n":5,"o":10.22,"t":"2026-09-22T19:45:00Z","v":2659,"vw":10.210566},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-22T23:15:00Z","v":100,"vw":10.59},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-23T11:45:00Z","v":200,"vw":10.28},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-23T12:00:00Z","v":250,"vw":10.29},{"c":10.16,"h":10.21,"l":10.16,"n":13,"o":10.21,"t":"2026-09-23T13:30:00Z","v":2652,"vw":10.163169},{"c":10.135,"h":10.17,"l":10.135,"n":20,"o":10.155,"t":"2026-09-23T13:45:00Z","v":3334,"vw":10.143936},{"c":10.1,"h":10.15,"l":10.1,"n":12,"o":10.14,"t":"2026-09-23T14:00:00Z","v":1107,"vw":10.132288},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-09-23T14:15:00Z","v":250,"vw":10.1},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-23T14:30:00Z","v":214,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":8,"o":10.15,"t":"2026-09-23T14:45:00Z","v":1009,"vw":10.15},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-23T15:00:00Z","v":2000,"vw":10.17},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-09-23T15:45:00Z","v":510,"vw":10.12},{"c":10.1383,"h":10.1383,"l":10.12,"n":6,"o":10.13,"t":"2026-09-23T16:00:00Z","v":518,"vw":10.131074},{"c":10.1,"h":10.1299,"l":10.095,"n":5,"o":10.12,"t":"2026-09-23T16:15:00Z","v":600,"vw":10.109933},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-23T16:45:00Z","v":181,"vw":10.12},{"c":10.1,"h":10.1299,"l":10.08,"n":11,"o":10.1299,"t":"2026-09-23T17:00:00Z","v":5668,"vw":10.090406},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-09-23T17:15:00Z","v":174,"vw":10.11},{"c":10.2,"h":10.2,"l":10.175,"n":3,"o":10.175,"t":"2026-09-23T17:45:00Z","v":704,"vw":10.182564},{"c":10.12,"h":10.15,"l":10.12,"n":3,"o":10.15,"t":"2026-09-23T18:00:00Z","v":201,"vw":10.135},{"c":10.1684,"h":10.1684,"l":10.1684,"n":1,"o":10.1684,"t":"2026-09-23T18:30:00Z","v":200,"vw":10.1684},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-09-23T19:00:00Z","v":255,"vw":10.17},{"c":10.125,"h":10.15,"l":10.125,"n":7,"o":10.15,"t":"2026-09-23T19:30:00Z","v":1389,"vw":10.130407},{"c":10.1,"h":10.12,"l":10.1,"n":4,"o":10.12,"t":"2026-09-23T19:45:00Z","v":302,"vw":10.113333},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-24T11:00:00Z","v":100,"vw":10.02},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-24T13:30:00Z","v":2161,"vw":10},{"c":10.04,"h":10.04,"l":10,"n":7,"o":10.01,"t":"2026-09-24T14:15:00Z","v":837,"vw":10.007073},{"c":9.99,"h":10,"l":9.99,"n":3,"o":10,"t":"2026-09-24T14:30:00Z","v":1245,"vw":9.998032},{"c":9.99,"h":10.02,"l":9.99,"n":3,"o":10.02,"t":"2026-09-24T14:45:00Z","v":320,"vw":10.008197},{"c":9.93,"h":9.94,"l":9.92,"n":8,"o":9.94,"t":"2026-09-24T15:00:00Z","v":1397,"vw":9.927654},{"c":9.92,"h":9.95,"l":9.92,"n":4,"o":9.95,"t":"2026-09-24T15:30:00Z","v":1110,"vw":9.933784},{"c":9.96,"h":9.96,"l":9.95,"n":4,"o":9.95,"t":"2026-09-24T15:45:00Z","v":600,"vw":9.95339},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-09-24T16:45:00Z","v":625,"vw":10.035},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-09-24T17:15:00Z","v":200,"vw":10.02},{"c":10,"h":10.05,"l":10,"n":10,"o":10.05,"t":"2026-09-24T17:45:00Z","v":5479,"vw":10.001308},{"c":9.98,"h":10,"l":9.95,"n":5,"o":9.96,"t":"2026-09-24T18:00:00Z","v":496,"vw":9.970101},{"c":9.8,"h":9.82,"l":9.8,"n":13,"o":9.82,"t":"2026-09-24T18:15:00Z","v":1095,"vw":9.81359},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-09-24T18:30:00Z","v":614,"vw":9.7},{"c":9.76,"h":9.77,"l":9.7112,"n":6,"o":9.74,"t":"2026-09-24T18:45:00Z","v":1189,"vw":9.732562},{"c":9.69,"h":9.79,"l":9.69,"n":7,"o":9.76,"t":"2026-09-24T19:00:00Z","v":751,"vw":9.77138},{"c":9.86,"h":9.86,"l":9.8,"n":2,"o":9.8,"t":"2026-09-24T19:15:00Z","v":824,"vw":9.807427},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-09-24T19:30:00Z","v":130,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-24T19:45:00Z","v":100,"vw":9.88},{"c":9.71,"h":9.87,"l":9.71,"n":29,"o":9.87,"t":"2026-09-25T13:30:00Z","v":2797,"vw":9.750806},{"c":9.69,"h":9.8,"l":9.69,"n":10,"o":9.8,"t":"2026-09-25T14:00:00Z","v":1133,"vw":9.725657},{"c":9.6799,"h":9.6799,"l":9.6799,"n":2,"o":9.6799,"t":"2026-09-25T14:15:00Z","v":213,"vw":9.6799},{"c":9.7013,"h":9.71,"l":9.7013,"n":3,"o":9.71,"t":"2026-09-25T14:30:00Z","v":316,"vw":9.704071},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-25T15:00:00Z","v":100,"vw":9.69},{"c":9.6001,"h":9.64,"l":9.6001,"n":4,"o":9.64,"t":"2026-09-25T15:45:00Z","v":1044,"vw":9.619629},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-25T16:00:00Z","v":300,"vw":9.63},{"c":9.5799,"h":9.58,"l":9.5799,"n":5,"o":9.58,"t":"2026-09-25T16:15:00Z","v":1134,"vw":9.579991},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-09-25T16:45:00Z","v":127,"vw":9.53},{"c":9.5399,"h":9.55,"l":9.5399,"n":6,"o":9.55,"t":"2026-09-25T17:00:00Z","v":1806,"vw":9.543821},{"c":9.7,"h":9.7,"l":9.56,"n":9,"o":9.56,"t":"2026-09-25T17:30:00Z","v":1091,"vw":9.661903},{"c":9.64,"h":9.68,"l":9.64,"n":8,"o":9.68,"t":"2026-09-25T17:45:00Z","v":312,"vw":9.653333},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-25T18:00:00Z","v":200,"vw":9.61},{"c":9.6011,"h":9.64,"l":9.6011,"n":7,"o":9.64,"t":"2026-09-25T18:30:00Z","v":660,"vw":9.618959},{"c":9.605,"h":9.63,"l":9.605,"n":7,"o":9.63,"t":"2026-09-25T19:15:00Z","v":1828,"vw":9.628578},{"c":9.59,"h":9.6,"l":9.59,"n":4,"o":9.6,"t":"2026-09-25T19:30:00Z","v":277,"vw":9.595},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-25T20:15:00Z","v":800,"vw":9.85},{"c":9.86,"h":9.99,"l":9.85,"n":5,"o":9.99,"t":"2026-09-25T22:30:00Z","v":1500,"vw":9.881543},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-25T23:15:00Z","v":500,"vw":9.8},{"c":9.4,"h":9.56,"l":9.4,"n":8,"o":9.56,"t":"2026-09-28T08:00:00Z","v":663,"vw":9.42847},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-09-28T12:15:00Z","v":373,"vw":9.25},{"c":9.03,"h":9.13,"l":8.92,"n":44,"o":9.08,"t":"2026-09-28T13:30:00Z","v":7244,"vw":9.074688},{"c":9,"h":9.03,"l":9,"n":22,"o":9.03,"t":"2026-09-28T13:45:00Z","v":4708,"vw":9.02785},{"c":8.9,"h":8.96,"l":8.9,"n":19,"o":8.96,"t":"2026-09-28T14:00:00Z","v":1880,"vw":8.908722},{"c":8.95,"h":8.98,"l":8.95,"n":10,"o":8.98,"t":"2026-09-28T14:15:00Z","v":543,"vw":8.966061},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-09-28T14:30:00Z","v":100,"vw":8.925},{"c":8.94,"h":8.95,"l":8.87,"n":43,"o":8.92,"t":"2026-09-28T14:45:00Z","v":6801,"vw":8.906042},{"c":8.92,"h":8.93,"l":8.89,"n":6,"o":8.93,"t":"2026-09-28T15:00:00Z","v":1612,"vw":8.905806},{"c":8.97,"h":8.98,"l":8.95,"n":7,"o":8.95,"t":"2026-09-28T15:15:00Z","v":793,"vw":8.974231},{"c":9.01,"h":9.02,"l":9.01,"n":4,"o":9.02,"t":"2026-09-28T15:30:00Z","v":606,"vw":9.018333},{"c":9.013,"h":9.013,"l":9.013,"n":2,"o":9.013,"t":"2026-09-28T15:45:00Z","v":102,"vw":9.013},{"c":9.025,"h":9.025,"l":9.025,"n":1,"o":9.025,"t":"2026-09-28T16:00:00Z","v":265,"vw":9.025},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-28T16:15:00Z","v":500,"vw":9.08},{"c":9.1,"h":9.13,"l":9.1,"n":4,"o":9.13,"t":"2026-09-28T16:30:00Z","v":1189,"vw":9.124941},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-09-28T17:15:00Z","v":113,"vw":8.99},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-28T17:30:00Z","v":105,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-09-28T18:00:00Z","v":105,"vw":8.95},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-09-28T18:30:00Z","v":187,"vw":8.91},{"c":8.905,"h":8.905,"l":8.905,"n":1,"o":8.905,"t":"2026-09-28T18:45:00Z","v":112,"vw":8.905},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-09-28T19:30:00Z","v":101,"vw":8.87},{"c":8.76,"h":8.87,"l":8.76,"n":18,"o":8.87,"t":"2026-09-28T19:45:00Z","v":1288,"vw":8.851565},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-09-28T20:00:00Z","v":159,"vw":8.79},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-29T12:15:00Z","v":1000,"vw":9.77},{"c":8.71,"h":8.82,"l":8.69,"n":40,"o":8.82,"t":"2026-09-29T13:30:00Z","v":4489,"vw":8.730173},{"c":8.56,"h":8.61,"l":8.56,"n":13,"o":8.61,"t":"2026-09-29T13:45:00Z","v":1017,"vw":8.571919},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-09-29T14:15:00Z","v":376,"vw":8.75},{"c":8.7208,"h":8.76,"l":8.7208,"n":7,"o":8.76,"t":"2026-09-29T14:30:00Z","v":991,"vw":8.753241},{"c":8.7728,"h":8.7728,"l":8.7728,"n":2,"o":8.7728,"t":"2026-09-29T14:45:00Z","v":123,"vw":8.7728},{"c":8.75,"h":8.75,"l":8.74,"n":7,"o":8.75,"t":"2026-09-29T15:00:00Z","v":651,"vw":8.745074},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-09-29T15:30:00Z","v":735,"vw":8.72},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-29T15:45:00Z","v":170,"vw":8.8},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-29T16:00:00Z","v":200,"vw":8.72},{"c":8.7392,"h":8.7392,"l":8.7084,"n":3,"o":8.7084,"t":"2026-09-29T16:30:00Z","v":10132,"vw":8.738841},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-09-29T17:30:00Z","v":130,"vw":8.705},{"c":8.7,"h":8.71,"l":8.7,"n":6,"o":8.71,"t":"2026-09-29T17:45:00Z","v":521,"vw":8.702151},{"c":8.665,"h":8.7194,"l":8.665,"n":3,"o":8.7194,"t":"2026-09-29T18:00:00Z","v":365,"vw":8.68486},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-29T18:30:00Z","v":500,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-09-29T19:15:00Z","v":273,"vw":8.65},{"c":8.59,"h":8.6499,"l":8.59,"n":21,"o":8.6499,"t":"2026-09-29T19:45:00Z","v":10163,"vw":8.594934},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-09-30T08:00:00Z","v":171,"vw":8.71},{"c":8.69,"h":8.69,"l":8.58,"n":16,"o":8.67,"t":"2026-09-30T13:30:00Z","v":628,"vw":8.648175},{"c":8.78,"h":8.78,"l":8.75,"n":3,"o":8.75,"t":"2026-09-30T13:45:00Z","v":720,"vw":8.775714},{"c":8.87,"h":8.91,"l":8.87,"n":5,"o":8.91,"t":"2026-09-30T14:00:00Z","v":1503,"vw":8.896667},{"c":8.8999,"h":8.8999,"l":8.8999,"n":2,"o":8.8999,"t":"2026-09-30T14:15:00Z","v":241,"vw":8.8999},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-30T14:30:00Z","v":110,"vw":8.83},{"c":8.74,"h":8.74,"l":8.737,"n":4,"o":8.737,"t":"2026-09-30T14:45:00Z","v":2866,"vw":8.739844},{"c":8.7,"h":8.77,"l":8.68,"n":17,"o":8.77,"t":"2026-09-30T15:15:00Z","v":3727,"vw":8.710434},{"c":8.7799,"h":8.7799,"l":8.75,"n":8,"o":8.76,"t":"2026-09-30T15:30:00Z","v":5912,"vw":8.760408},{"c":8.725,"h":8.73,"l":8.68,"n":14,"o":8.71,"t":"2026-09-30T15:45:00Z","v":4392,"vw":8.716113},{"c":8.79,"h":8.79,"l":8.76,"n":16,"o":8.76,"t":"2026-09-30T16:00:00Z","v":3266,"vw":8.781635},{"c":8.87,"h":8.88,"l":8.85,"n":7,"o":8.85,"t":"2026-09-30T16:15:00Z","v":2100,"vw":8.856892},{"c":8.87,"h":8.895,"l":8.87,"n":6,"o":8.895,"t":"2026-09-30T17:00:00Z","v":610,"vw":8.880833},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-09-30T17:15:00Z","v":722,"vw":8.84},{"c":8.895,"h":8.92,"l":8.884,"n":11,"o":8.884,"t":"2026-09-30T17:45:00Z","v":2755,"vw":8.900241},{"c":8.9,"h":8.93,"l":8.9,"n":6,"o":8.91,"t":"2026-09-30T18:00:00Z","v":600,"vw":8.913333},{"c":8.87,"h":8.885,"l":8.87,"n":3,"o":8.885,"t":"2026-09-30T18:15:00Z","v":5200,"vw":8.884423},{"c":8.87,"h":8.87,"l":8.83,"n":24,"o":8.83,"t":"2026-09-30T18:30:00Z","v":10214,"vw":8.869559},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-09-30T18:45:00Z","v":200,"vw":8.89},{"c":8.89,"h":8.93,"l":8.89,"n":7,"o":8.92,"t":"2026-09-30T19:00:00Z","v":545,"vw":8.916703},{"c":8.8847,"h":8.905,"l":8.8847,"n":3,"o":8.905,"t":"2026-09-30T19:15:00Z","v":1115,"vw":8.899431},{"c":8.86,"h":8.8946,"l":8.86,"n":6,"o":8.89,"t":"2026-09-30T19:30:00Z","v":464,"vw":8.881112},{"c":8.87,"h":9,"l":8.87,"n":234,"o":8.88,"t":"2026-09-30T19:45:00Z","v":29007,"vw":8.930978},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-09-30T20:00:00Z","v":104,"vw":8.88},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-30T22:15:00Z","v":100,"vw":8.8},{"c":8.73,"h":8.85,"l":8.73,"n":13,"o":8.85,"t":"2026-10-01T13:30:00Z","v":454,"vw":8.809884},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-01T13:45:00Z","v":1500,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-10-01T14:00:00Z","v":3031,"vw":8.82},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-01T14:30:00Z","v":1999,"vw":8.71},{"c":8.77,"h":8.77,"l":8.76,"n":4,"o":8.76,"t":"2026-10-01T15:00:00Z","v":1600,"vw":8.7625},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-01T15:15:00Z","v":200,"vw":8.82},{"c":8.8899,"h":8.8899,"l":8.8899,"n":4,"o":8.8899,"t":"2026-10-01T15:30:00Z","v":1716,"vw":8.8899},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-01T15:45:00Z","v":300,"vw":8.81},{"c":8.7644,"h":8.7644,"l":8.7644,"n":3,"o":8.7644,"t":"2026-10-01T16:00:00Z","v":103,"vw":8.7644},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-01T17:00:00Z","v":235,"vw":8.82},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-01T18:00:00Z","v":314,"vw":8.88},{"c":8.855,"h":8.855,"l":8.855,"n":2,"o":8.855,"t":"2026-10-01T18:15:00Z","v":614,"vw":8.855},{"c":8.88,"h":8.88,"l":8.855,"n":7,"o":8.88,"t":"2026-10-01T18:30:00Z","v":826,"vw":8.873047},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-01T18:45:00Z","v":783,"vw":8.91},{"c":8.905,"h":8.92,"l":8.905,"n":2,"o":8.92,"t":"2026-10-01T19:00:00Z","v":224,"vw":8.9125},{"c":8.82,"h":8.94,"l":8.79,"n":21,"o":8.94,"t":"2026-10-02T13:30:00Z","v":2229,"vw":8.866203},{"c":8.81,"h":8.81,"l":8.79,"n":18,"o":8.7974,"t":"2026-10-02T13:45:00Z","v":1656,"vw":8.797683},{"c":8.88,"h":8.88,"l":8.86,"n":13,"o":8.86,"t":"2026-10-02T14:00:00Z","v":1968,"vw":8.868303},{"c":8.9,"h":8.91,"l":8.8999,"n":9,"o":8.91,"t":"2026-10-02T14:15:00Z","v":2175,"vw":8.900912},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-02T14:30:00Z","v":200,"vw":8.89},{"c":8.79,"h":8.79,"l":8.79,"n":7,"o":8.79,"t":"2026-10-02T14:45:00Z","v":1673,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-02T15:30:00Z","v":172,"vw":8.8},{"c":8.7547,"h":8.7547,"l":8.7547,"n":1,"o":8.7547,"t":"2026-10-02T15:45:00Z","v":788,"vw":8.7547},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-02T16:45:00Z","v":105,"vw":8.91},{"c":8.933,"h":8.933,"l":8.933,"n":1,"o":8.933,"t":"2026-10-02T17:15:00Z","v":147,"vw":8.933},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-02T17:45:00Z","v":120,"vw":9.03},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-02T18:30:00Z","v":221,"vw":9.065},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-02T19:30:00Z","v":370,"vw":9.04},{"c":9.05,"h":9.07,"l":9.03,"n":12,"o":9.07,"t":"2026-10-02T19:45:00Z","v":2765,"vw":9.058499},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-05T13:15:00Z","v":100,"vw":9},{"c":9.13,"h":9.16,"l":8.95,"n":17,"o":8.95,"t":"2026-10-05T13:30:00Z","v":7167,"vw":9.071994},{"c":9,"h":9.06,"l":9,"n":8,"o":9.06,"t":"2026-10-05T13:45:00Z","v":1109,"vw":9.042343},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-05T14:15:00Z","v":500,"vw":8.84},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-05T14:30:00Z","v":400,"vw":8.95},{"c":8.95,"h":8.98,"l":8.95,"n":7,"o":8.98,"t":"2026-10-05T15:00:00Z","v":1133,"vw":8.972248},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-05T15:30:00Z","v":171,"vw":8.99},{"c":9.0204,"h":9.0204,"l":9.0204,"n":1,"o":9.0204,"t":"2026-10-05T17:00:00Z","v":704,"vw":9.0204},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-05T17:45:00Z","v":125,"vw":9.06},{"c":9.09,"h":9.09,"l":9.07,"n":8,"o":9.07,"t":"2026-10-05T18:15:00Z","v":1446,"vw":9.088462},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-05T18:30:00Z","v":159,"vw":9.09},{"c":9.087,"h":9.087,"l":9.087,"n":1,"o":9.087,"t":"2026-10-05T19:00:00Z","v":100,"vw":9.087},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-05T19:15:00Z","v":193,"vw":9.11},{"c":9.095,"h":9.095,"l":9.095,"n":1,"o":9.095,"t":"2026-10-05T19:45:00Z","v":1200,"vw":9.095},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-05T20:00:00Z","v":407,"vw":9.06},{"c":9.0304,"h":9.13,"l":8.97,"n":20,"o":9.13,"t":"2026-10-06T13:30:00Z","v":2699,"vw":9.020992},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-06T13:45:00Z","v":152,"vw":9.03},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-06T14:00:00Z","v":214,"vw":9.1},{"c":9.165,"h":9.165,"l":9.095,"n":8,"o":9.095,"t":"2026-10-06T14:15:00Z","v":983,"vw":9.133158},{"c":9.2,"h":9.2,"l":9.19,"n":7,"o":9.19,"t":"2026-10-06T14:30:00Z","v":490,"vw":9.197436},{"c":9.2399,"h":9.2399,"l":9.1902,"n":10,"o":9.1902,"t":"2026-10-06T14:45:00Z","v":758,"vw":9.2001},{"c":9.1901,"h":9.21,"l":9.14,"n":53,"o":9.21,"t":"2026-10-06T15:15:00Z","v":25275,"vw":9.182072},{"c":9.21,"h":9.21,"l":9.19,"n":5,"o":9.19,"t":"2026-10-06T15:30:00Z","v":2251,"vw":9.203333},{"c":9.242,"h":9.26,"l":9.242,"n":9,"o":9.26,"t":"2026-10-06T16:45:00Z","v":551,"vw":9.249002},{"c":9.1901,"h":9.1901,"l":9.19,"n":4,"o":9.19,"t":"2026-10-06T17:30:00Z","v":229,"vw":9.19005},{"c":9.18,"h":9.23,"l":9.18,"n":4,"o":9.23,"t":"2026-10-06T17:45:00Z","v":817,"vw":9.18615},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T19:15:00Z","v":1100,"vw":9.22},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-07T13:30:00Z","v":325,"vw":9.13},{"c":9.1681,"h":9.1681,"l":9.1681,"n":1,"o":9.1681,"t":"2026-10-07T13:45:00Z","v":167,"vw":9.1681},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-07T14:30:00Z","v":101,"vw":9.21},{"c":9.19,"h":9.1957,"l":9.18,"n":17,"o":9.18,"t":"2026-10-07T15:00:00Z","v":3000,"vw":9.18338},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-07T15:45:00Z","v":100,"vw":9.24},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-07T16:00:00Z","v":300,"vw":9.22},{"c":9.23,"h":9.24,"l":9.23,"n":3,"o":9.24,"t":"2026-10-07T16:15:00Z","v":325,"vw":9.236154},{"c":9.25,"h":9.25,"l":9.245,"n":7,"o":9.25,"t":"2026-10-07T16:45:00Z","v":1310,"vw":9.248605},{"c":9.26,"h":9.265,"l":9.25,"n":10,"o":9.25,"t":"2026-10-07T17:00:00Z","v":7376,"vw":9.258636},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-07T17:15:00Z","v":100,"vw":9.29},{"c":9.295,"h":9.295,"l":9.295,"n":1,"o":9.295,"t":"2026-10-07T17:30:00Z","v":232,"vw":9.295},{"c":9.31,"h":9.32,"l":9.31,"n":5,"o":9.31,"t":"2026-10-07T17:45:00Z","v":2200,"vw":9.313182},{"c":9.24,"h":9.3,"l":9.24,"n":9,"o":9.274,"t":"2026-10-07T18:00:00Z","v":2365,"vw":9.261069},{"c":9.271,"h":9.271,"l":9.27,"n":2,"o":9.27,"t":"2026-10-07T18:15:00Z","v":200,"vw":9.2705},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-07T18:30:00Z","v":1078,"vw":9.29},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-07T19:00:00Z","v":535,"vw":9.35},{"c":9.32,"h":9.37,"l":9.32,"n":2,"o":9.37,"t":"2026-10-07T19:45:00Z","v":328,"vw":9.339512},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-07T21:30:00Z","v":100,"vw":9.4},{"c":9.055,"h":9.08,"l":9.04,"n":13,"o":9.08,"t":"2026-10-08T13:30:00Z","v":3481,"vw":9.073967},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-08T13:45:00Z","v":501,"vw":9.06},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-08T14:00:00Z","v":100,"vw":9},{"c":9,"h":9.0071,"l":9,"n":9,"o":9,"t":"2026-10-08T14:30:00Z","v":1202,"vw":9.003221},{"c":8.9912,"h":9,"l":8.9912,"n":7,"o":9,"t":"2026-10-08T14:45:00Z","v":1560,"vw":8.995713},{"c":9.06,"h":9.06,"l":9.05,"n":4,"o":9.05,"t":"2026-10-08T15:15:00Z","v":1366,"vw":9.052138},{"c":9.08,"h":9.08,"l":9.02,"n":5,"o":9.024,"t":"2026-10-08T15:30:00Z","v":813,"vw":9.028679},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-08T15:45:00Z","v":100,"vw":9.06},{"c":9.08,"h":9.08,"l":9.0307,"n":4,"o":9.0307,"t":"2026-10-08T16:15:00Z","v":848,"vw":9.036863},{"c":9.0119,"h":9.0119,"l":9.0119,"n":2,"o":9.0119,"t":"2026-10-08T16:45:00Z","v":1078,"vw":9.0119},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-08T17:00:00Z","v":102,"vw":9.04},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-08T17:15:00Z","v":1756,"vw":9.11},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-10-08T17:45:00Z","v":330,"vw":9.115},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-08T18:45:00Z","v":331,"vw":9.13},{"c":9.2427,"h":9.2427,"l":9.2427,"n":8,"o":9.2427,"t":"2026-10-09T13:30:00Z","v":580,"vw":9.2427},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-10-09T13:45:00Z","v":1564,"vw":9.37},{"c":9.48,"h":9.57,"l":9.48,"n":11,"o":9.49,"t":"2026-10-09T14:00:00Z","v":2122,"vw":9.499722},{"c":9.58,"h":9.58,"l":9.55,"n":6,"o":9.55,"t":"2026-10-09T14:30:00Z","v":477,"vw":9.566637},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-09T14:45:00Z","v":202,"vw":9.61},{"c":9.64,"h":9.64,"l":9.61,"n":9,"o":9.63,"t":"2026-10-09T15:45:00Z","v":1390,"vw":9.635136},{"c":9.6,"h":9.6,"l":9.58,"n":5,"o":9.58,"t":"2026-10-09T16:45:00Z","v":515,"vw":9.595261},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-09T17:00:00Z","v":100,"vw":9.6},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-09T17:15:00Z","v":670,"vw":9.57},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-09T17:30:00Z","v":100,"vw":9.55},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-10-09T17:45:00Z","v":715,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-09T18:15:00Z","v":105,"vw":9.57},{"c":9.5,"h":9.56,"l":9.5,"n":5,"o":9.56,"t":"2026-10-09T19:00:00Z","v":463,"vw":9.515},{"c":9.465,"h":9.465,"l":9.465,"n":1,"o":9.465,"t":"2026-10-09T19:45:00Z","v":112,"vw":9.465},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-09T23:30:00Z","v":500,"vw":9.6},{"c":9.41,"h":9.41,"l":9.36,"n":6,"o":9.4,"t":"2026-10-12T08:00:00Z","v":1018,"vw":9.399468},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-12T11:00:00Z","v":200,"vw":9.5},{"c":9.56,"h":9.595,"l":9.56,"n":10,"o":9.57,"t":"2026-10-12T13:30:00Z","v":2715,"vw":9.589386},{"c":9.55,"h":9.55,"l":9.54,"n":2,"o":9.54,"t":"2026-10-12T13:45:00Z","v":200,"vw":9.545},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-12T14:00:00Z","v":226,"vw":9.5},{"c":9.53,"h":9.53,"l":9.52,"n":7,"o":9.53,"t":"2026-10-12T14:30:00Z","v":639,"vw":9.528333},{"c":9.515,"h":9.52,"l":9.515,"n":3,"o":9.52,"t":"2026-10-12T14:45:00Z","v":258,"vw":9.5175},{"c":9.55,"h":9.55,"l":9.51,"n":3,"o":9.51,"t":"2026-10-12T15:00:00Z","v":400,"vw":9.53},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-12T15:15:00Z","v":100,"vw":9.57},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-12T15:45:00Z","v":3000,"vw":9.55},{"c":9.57,"h":9.57,"l":9.52,"n":34,"o":9.55,"t":"2026-10-12T16:00:00Z","v":7600,"vw":9.547546},{"c":9.57,"h":9.575,"l":9.57,"n":10,"o":9.575,"t":"2026-10-12T16:15:00Z","v":1051,"vw":9.573448},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-12T16:30:00Z","v":100,"vw":9.55},{"c":9.54,"h":9.575,"l":9.54,"n":4,"o":9.5513,"t":"2026-10-12T16:45:00Z","v":680,"vw":9.550631},{"c":9.53,"h":9.54,"l":9.53,"n":5,"o":9.54,"t":"2026-10-12T17:00:00Z","v":1935,"vw":9.539302},{"c":9.6635,"h":9.6635,"l":9.6635,"n":2,"o":9.6635,"t":"2026-10-12T17:30:00Z","v":252,"vw":9.6635},{"c":9.6544,"h":9.6544,"l":9.6544,"n":1,"o":9.6544,"t":"2026-10-12T17:45:00Z","v":100,"vw":9.6544},{"c":9.74,"h":9.74,"l":9.738,"n":3,"o":9.738,"t":"2026-10-12T18:45:00Z","v":231,"vw":9.739113},{"c":9.745,"h":9.745,"l":9.745,"n":1,"o":9.745,"t":"2026-10-12T19:15:00Z","v":2975,"vw":9.745},{"c":9.72,"h":9.73,"l":9.7066,"n":12,"o":9.7066,"t":"2026-10-12T19:30:00Z","v":5934,"vw":9.723256},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-12T23:00:00Z","v":120,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-13T08:00:00Z","v":100,"vw":9.76},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-13T13:30:00Z","v":1002,"vw":9.63},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-13T14:00:00Z","v":100,"vw":9.66},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-13T14:45:00Z","v":431,"vw":9.76},{"c":9.7336,"h":9.74,"l":9.7336,"n":4,"o":9.74,"t":"2026-10-13T15:15:00Z","v":500,"vw":9.73744},{"c":9.77,"h":9.77,"l":9.74,"n":14,"o":9.75,"t":"2026-10-13T15:45:00Z","v":2062,"vw":9.766923},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-13T16:30:00Z","v":200,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-13T17:00:00Z","v":240,"vw":9.77},{"c":9.79,"h":9.79,"l":9.79,"n":24,"o":9.79,"t":"2026-10-13T19:15:00Z","v":610,"vw":9.79},{"c":9.68,"h":9.68,"l":9.67,"n":8,"o":9.67,"t":"2026-10-14T13:30:00Z","v":2027,"vw":9.67075},{"c":9.66,"h":9.68,"l":9.66,"n":2,"o":9.68,"t":"2026-10-14T13:45:00Z","v":675,"vw":9.67197},{"c":9.45,"h":9.49,"l":9.45,"n":10,"o":9.485,"t":"2026-10-14T14:15:00Z","v":3437,"vw":9.474104},{"c":9.34,"h":9.35,"l":9.34,"n":2,"o":9.35,"t":"2026-10-14T15:30:00Z","v":960,"vw":9.348958},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-14T17:15:00Z","v":193,"vw":9.42},{"c":9.44,"h":9.48,"l":9.44,"n":18,"o":9.44,"t":"2026-10-14T18:00:00Z","v":2705,"vw":9.445739},{"c":9.421,"h":9.421,"l":9.421,"n":1,"o":9.421,"t":"2026-10-14T18:15:00Z","v":375,"vw":9.421},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-14T19:30:00Z","v":100,"vw":9.48},{"c":9.54,"h":9.54,"l":9.54,"n":8,"o":9.54,"t":"2026-10-14T20:45:00Z","v":383,"vw":9.54},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-15T08:15:00Z","v":100,"vw":9.06},{"c":9.3984,"h":9.3984,"l":9.3984,"n":1,"o":9.3984,"t":"2026-10-15T13:30:00Z","v":115,"vw":9.3984},{"c":9.5499,"h":9.5499,"l":9.5,"n":4,"o":9.5,"t":"2026-10-15T14:00:00Z","v":2500,"vw":9.51996},{"c":9.57,"h":9.5817,"l":9.57,"n":3,"o":9.5817,"t":"2026-10-15T14:45:00Z","v":227,"vw":9.57585},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-15T15:45:00Z","v":100,"vw":9.6},{"c":9.6664,"h":9.6664,"l":9.5801,"n":7,"o":9.5801,"t":"2026-10-15T16:00:00Z","v":3023,"vw":9.603859},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-10-15T16:15:00Z","v":205,"vw":9.655122},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-15T17:00:00Z","v":500,"vw":9.65},{"c":9.6581,"h":9.6581,"l":9.6416,"n":2,"o":9.6416,"t":"2026-10-15T18:00:00Z","v":312,"vw":9.652177},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-15T19:15:00Z","v":100,"vw":9.79},{"c":9.8,"h":9.8,"l":9.785,"n":30,"o":9.785,"t":"2026-10-15T19:30:00Z","v":20809,"vw":9.790071},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-15T19:45:00Z","v":140,"vw":9.85},{"c":9.907,"h":9.907,"l":9.907,"n":1,"o":9.907,"t":"2026-10-15T20:15:00Z","v":500,"vw":9.907},{"c":10.1,"h":10.1,"l":9.94,"n":4,"o":9.94,"t":"2026-10-15T23:30:00Z","v":500,"vw":10.05902},{"c":9.83,"h":9.83,"l":9.79,"n":4,"o":9.79,"t":"2026-10-16T13:45:00Z","v":474,"vw":9.817182},{"c":9.82,"h":9.85,"l":9.82,"n":5,"o":9.85,"t":"2026-10-16T14:00:00Z","v":374,"vw":9.832759},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-16T14:30:00Z","v":118,"vw":9.82},{"c":9.8161,"h":9.8161,"l":9.8161,"n":1,"o":9.8161,"t":"2026-10-16T15:00:00Z","v":208,"vw":9.8161},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T17:15:00Z","v":570,"vw":9.7},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-16T17:45:00Z","v":200,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":7,"o":9.72,"t":"2026-10-19T13:30:00Z","v":208,"vw":9.72},{"c":9.775,"h":9.82,"l":9.775,"n":2,"o":9.82,"t":"2026-10-19T13:45:00Z","v":300,"vw":9.805},{"c":9.7001,"h":9.7001,"l":9.7001,"n":1,"o":9.7001,"t":"2026-10-19T14:00:00Z","v":179,"vw":9.7001},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-19T14:15:00Z","v":250,"vw":9.82},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T14:45:00Z","v":500,"vw":9.86},{"c":9.9,"h":9.91,"l":9.885,"n":6,"o":9.91,"t":"2026-10-19T15:15:00Z","v":854,"vw":9.899078},{"c":9.95,"h":9.95,"l":9.9199,"n":8,"o":9.92,"t":"2026-10-19T15:30:00Z","v":501,"vw":9.929967},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-19T17:00:00Z","v":785,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-19T20:00:00Z","v":214,"vw":9.89},{"c":9.74,"h":9.79,"l":9.74,"n":2,"o":9.79,"t":"2026-10-20T10:45:00Z","v":4175,"vw":9.776695},{"c":9.8754,"h":9.93,"l":9.84,"n":27,"o":9.89,"t":"2026-10-20T13:30:00Z","v":5362,"vw":9.898712},{"c":9.96,"h":9.96,"l":9.92,"n":3,"o":9.92,"t":"2026-10-20T13:45:00Z","v":469,"vw":9.945417},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-10-20T14:00:00Z","v":100,"vw":10.015},{"c":10.0679,"h":10.0679,"l":10.0679,"n":1,"o":10.0679,"t":"2026-10-20T14:15:00Z","v":100,"vw":10.0679},{"c":10.13,"h":10.13,"l":10.0501,"n":2,"o":10.0501,"t":"2026-10-20T14:45:00Z","v":200,"vw":10.09005},{"c":10.1,"h":10.1,"l":10.09,"n":5,"o":10.09,"t":"2026-10-20T15:15:00Z","v":883,"vw":10.097443},{"c":10.07,"h":10.07,"l":10.04,"n":3,"o":10.04,"t":"2026-10-20T15:30:00Z","v":254,"vw":10.058142},{"c":10.109,"h":10.109,"l":10.07,"n":3,"o":10.07,"t":"2026-10-20T15:45:00Z","v":241,"vw":10.09275},{"c":10.07,"h":10.1191,"l":10.04,"n":5,"o":10.1191,"t":"2026-10-20T16:00:00Z","v":614,"vw":10.067957},{"c":10.1365,"h":10.1365,"l":10.1365,"n":1,"o":10.1365,"t":"2026-10-20T17:15:00Z","v":300,"vw":10.1365},{"c":10.0801,"h":10.0801,"l":10.0801,"n":1,"o":10.0801,"t":"2026-10-20T18:15:00Z","v":535,"vw":10.0801},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-21T13:30:00Z","v":3419,"vw":10.21},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-10-21T13:45:00Z","v":285,"vw":10.25},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-21T14:00:00Z","v":100,"vw":10.19},{"c":10.1699,"h":10.1699,"l":10.1699,"n":1,"o":10.1699,"t":"2026-10-21T14:30:00Z","v":500,"vw":10.1699},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:45:00Z","v":100,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-21T16:00:00Z","v":200,"vw":10.16},{"c":10.1895,"h":10.1895,"l":10.1895,"n":3,"o":10.1895,"t":"2026-10-21T16:15:00Z","v":183,"vw":10.1895},{"c":10.195,"h":10.195,"l":10.195,"n":2,"o":10.195,"t":"2026-10-21T17:00:00Z","v":1100,"vw":10.195},{"c":10.21,"h":10.22,"l":10.21,"n":7,"o":10.21,"t":"2026-10-21T17:45:00Z","v":738,"vw":10.215},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-21T18:00:00Z","v":779,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-21T18:30:00Z","v":206,"vw":10.23},{"c":10.16,"h":10.18,"l":10.16,"n":3,"o":10.18,"t":"2026-10-21T19:00:00Z","v":220,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-21T19:15:00Z","v":200,"vw":10.17},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-21T19:30:00Z","v":1000,"vw":10.2},{"c":10.17,"h":10.17,"l":10.14,"n":3,"o":10.14,"t":"2026-10-21T19:45:00Z","v":1713,"vw":10.150724},{"c":10.115,"h":10.115,"l":10.11,"n":4,"o":10.11,"t":"2026-10-22T13:30:00Z","v":318,"vw":10.113},{"c":10.1202,"h":10.1202,"l":10.1,"n":3,"o":10.1,"t":"2026-10-22T13:45:00Z","v":1988,"vw":10.102104},{"c":10.19,"h":10.19,"l":10.14,"n":5,"o":10.14,"t":"2026-10-22T14:00:00Z","v":2095,"vw":10.168639},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-22T14:15:00Z","v":113,"vw":10.15},{"c":10.085,"h":10.1001,"l":10.085,"n":7,"o":10.1001,"t":"2026-10-22T14:30:00Z","v":1321,"vw":10.097754},{"c":10.17,"h":10.17,"l":10.17,"n":6,"o":10.17,"t":"2026-10-22T15:45:00Z","v":218,"vw":10.17},{"c":10.17,"h":10.17,"l":10.15,"n":13,"o":10.17,"t":"2026-10-22T16:00:00Z","v":2593,"vw":10.159614},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-22T16:15:00Z","v":100,"vw":10.17},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-22T16:45:00Z","v":1000,"vw":10.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":16.66894760763998,"iv":1.6319896477847937,"gamma":0.0601796484146107,"theta":-0.022753232936131476,"vega":0.007992518175410038,"rho":0.0012559347529467546,"breakevenPct":68.46140875363385},{"delta":0.25,"premium":0.425,"strike":13.450465570741741,"iv":1.169885285200622,"gamma":0.09574342093718025,"theta":-0.018577230793241067,"vega":0.009066855473315908,"rho":0.0016485694618075376,"breakevenPct":36.743163768384484},{"delta":0.3,"premium":0.46235975113574124,"strike":12.252804977285175,"iv":0.9801132060945313,"gamma":0.12477360927359041,"theta":-0.017074354618597316,"vega":0.009906007836887847,"rho":0.0020134432532617264,"breakevenPct":25.308361289638583},{"delta":0.35,"premium":0.5068002870777466,"strike":11.575996172296712,"iv":0.8650947855908782,"gamma":0.151319280457815,"theta":-0.016028559436760965,"vega":0.010505310411928944,"rho":0.0023734165658714735,"breakevenPct":19.07635146371336},{"delta":0.4,"premium":0.5500494661437545,"strike":10.999717336321403,"iv":0.7604768187602751,"gamma":0.17792600797987382,"theta":-0.01494566934044401,"vega":0.011030795404642357,"rho":0.0027343191764251456,"breakevenPct":13.823326886156226},{"delta":0.45,"premium":0.5994743459720103,"strike":10.717289451588513,"iv":0.7033325119566282,"gamma":0.19705324496270815,"theta":-0.013951769101271192,"vega":0.011072413422548383,"rho":0.003092445554638118,"breakevenPct":11.527074706670117},{"delta":0.5,"premium":0.6488992258002662,"strike":10.434861566855622,"iv":0.6461882051529813,"gamma":0.21618048194554246,"theta":-0.012957868862098373,"vega":0.011114031440454409,"rho":0.0034505719328510906,"breakevenPct":9.230822527184007},{"delta":0.55,"premium":0.698324105628522,"strike":10.152433682122732,"iv":0.5890438983493342,"gamma":0.23530771892837682,"theta":-0.011963968622925553,"vega":0.011155649458360435,"rho":0.0038086983110640635,"breakevenPct":6.934570347697895},{"delta":0.6,"premium":0.7555337665682251,"strike":9.935718386172157,"iv":0.5413854534262574,"gamma":0.23945171886741295,"theta":-0.010866514767676472,"vega":0.01069097853072966,"rho":0.004165267088229229,"breakevenPct":5.362637135145828},{"delta":0.65,"premium":0.8218720103640125,"strike":9.796058925549447,"iv":0.5048503111238309,"gamma":0.22602608918570952,"theta":-0.009647631966530729,"vega":0.009632623526143143,"rho":0.004520009392688476,"breakevenPct":4.640054162405608},{"delta":0.7,"premium":0.8882102541597996,"strike":9.656399464926738,"iv":0.4683151688214045,"gamma":0.2126004595040061,"theta":-0.00842874916538499,"vega":0.008574268521556629,"rho":0.004874751697147721,"breakevenPct":3.917471189665389},{"delta":0.75,"premium":0.9545484979555869,"strike":9.516740004304028,"iv":0.431780026518978,"gamma":0.19917482982230267,"theta":-0.007209866364239246,"vega":0.007515913516970112,"rho":0.005229494001606967,"breakevenPct":3.194888216925169},{"delta":0.8,"premium":1.0208867417513743,"strike":9.377080543681316,"iv":0.39524488421655146,"gamma":0.18574920014059923,"theta":-0.0059909835630935025,"vega":0.006457558512383594,"rho":0.005584236306066213,"breakevenPct":2.4723052441849487},{"delta":0.85,"premium":1.0872249855471614,"strike":9.237421083058607,"iv":0.3587097419141251,"gamma":0.17232357045889585,"theta":-0.004772100761947762,"vega":0.0053992035077970795,"rho":0.0059389786105254585,"breakevenPct":1.74972227144473},{"delta":0.9,"premium":1.1535632293429487,"strike":9.097761622435897,"iv":0.32217459961169853,"gamma":0.15889794077719238,"theta":-0.0035532179608020204,"vega":0.004340848503210562,"rho":0.006293720914984704,"breakevenPct":1.0271392987045092}],"put":[{"delta":0.1,"premium":0.425,"strike":5.4340638193607225,"iv":2.344386237916743,"gamma":0.026757965407545603,"theta":-0.01989977424080191,"vega":0.004999006218004023,"rho":-0.0011504259575034277,"breakevenPct":50.635513404216745},{"delta":0.15,"premium":0.45142930253650243,"strike":7.028586050730048,"iv":1.6310134465854023,"gamma":0.050183840840688394,"theta":-0.01850789451375458,"vega":0.006653092802412748,"rho":-0.0015810860126155347,"breakevenPct":35.181906670935085},{"delta":0.2,"premium":0.5000985271778658,"strike":8.00065684785244,"iv":1.3018816363610857,"gamma":0.07531677914626567,"theta":-0.017691792945765308,"vega":0.007993425106842261,"rho":-0.002029967598798625,"breakevenPct":26.08175418913213},{"delta":0.25,"premium":0.5856436986651002,"strike":8.570957991100668,"iv":1.1706110244716075,"gamma":0.09591677492730644,"theta":-0.017647445949012186,"vega":0.00898774729655351,"rho":-0.002506846665252095,"breakevenPct":21.30446834627068},{"delta":0.3,"premium":0.6801758799533806,"strike":9.092848861395018,"iv":1.0597517926489877,"gamma":0.11455127539892085,"theta":-0.017612775733004946,"vega":0.00987173447444106,"rho":-0.0029894977178679693,"breakevenPct":17.092834588782644},{"delta":0.35,"premium":0.8020040287329753,"strike":9.46770470379377,"iv":1.0108874155213068,"gamma":0.12721603763077172,"theta":-0.017607496504490505,"vega":0.01042060452632492,"rho":-0.0034896798459068366,"breakevenPct":14.599238451766565},{"delta":0.4,"premium":0.9238321775125702,"strike":9.842560546192523,"iv":0.9620230383936259,"gamma":0.13988079986262264,"theta":-0.017602217275976065,"vega":0.01096947457820878,"rho":-0.003989861973945704,"breakevenPct":12.105642314750483},{"delta":0.45,"premium":1.1348425196850394,"strike":10.228346456692913,"iv":0.962576377952756,"gamma":0.14261968503937006,"theta":-0.018011023622047245,"vega":0.011222834645669292,"rho":-0.004560234881443867,"breakevenPct":10.38322341350855},{"delta":0.5,"premium":1.4104330708661414,"strike":10.622047244094489,"iv":0.9989149606299212,"gamma":0.13817086614173227,"theta":-0.01871968503937008,"vega":0.011262204724409449,"rho":-0.00518143559475738,"breakevenPct":9.219243200240994}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":16.66894760763998,"iv":1.6319896477847937,"gamma":0.0601796484146107,"theta":-0.022753232936131476,"vega":0.007992518175410038,"rho":0.0012559347529467546,"breakevenPct":68.46140875363385},{"delta":0.25,"premium":0.425,"strike":13.450465570741741,"iv":1.169885285200622,"gamma":0.09574342093718025,"theta":-0.018577230793241067,"vega":0.009066855473315908,"rho":0.0016485694618075376,"breakevenPct":36.743163768384484},{"delta":0.3,"premium":0.46235975113574124,"strike":12.252804977285175,"iv":0.9801132060945313,"gamma":0.12477360927359041,"theta":-0.017074354618597316,"vega":0.009906007836887847,"rho":0.0020134432532617264,"breakevenPct":25.308361289638583},{"delta":0.35,"premium":0.5068002870777466,"strike":11.575996172296712,"iv":0.8650947855908782,"gamma":0.151319280457815,"theta":-0.016028559436760965,"vega":0.010505310411928944,"rho":0.0023734165658714735,"breakevenPct":19.07635146371336},{"delta":0.4,"premium":0.5500494661437545,"strike":10.999717336321403,"iv":0.7604768187602751,"gamma":0.17792600797987382,"theta":-0.01494566934044401,"vega":0.011030795404642357,"rho":0.0027343191764251456,"breakevenPct":13.823326886156226},{"delta":0.45,"premium":0.5994743459720103,"strike":10.717289451588513,"iv":0.7033325119566282,"gamma":0.19705324496270815,"theta":-0.013951769101271192,"vega":0.011072413422548383,"rho":0.003092445554638118,"breakevenPct":11.527074706670117},{"delta":0.5,"premium":0.6488992258002662,"strike":10.434861566855622,"iv":0.6461882051529813,"gamma":0.21618048194554246,"theta":-0.012957868862098373,"vega":0.011114031440454409,"rho":0.0034505719328510906,"breakevenPct":9.230822527184007},{"delta":0.55,"premium":0.698324105628522,"strike":10.152433682122732,"iv":0.5890438983493342,"gamma":0.23530771892837682,"theta":-0.011963968622925553,"vega":0.011155649458360435,"rho":0.0038086983110640635,"breakevenPct":6.934570347697895},{"delta":0.6,"premium":0.7555337665682251,"strike":9.935718386172157,"iv":0.5413854534262574,"gamma":0.23945171886741295,"theta":-0.010866514767676472,"vega":0.01069097853072966,"rho":0.004165267088229229,"breakevenPct":5.362637135145828},{"delta":0.65,"premium":0.8218720103640125,"strike":9.796058925549447,"iv":0.5048503111238309,"gamma":0.22602608918570952,"theta":-0.009647631966530729,"vega":0.009632623526143143,"rho":0.004520009392688476,"breakevenPct":4.640054162405608},{"delta":0.7,"premium":0.8882102541597996,"strike":9.656399464926738,"iv":0.4683151688214045,"gamma":0.2126004595040061,"theta":-0.00842874916538499,"vega":0.008574268521556629,"rho":0.004874751697147721,"breakevenPct":3.917471189665389},{"delta":0.75,"premium":0.9545484979555869,"strike":9.516740004304028,"iv":0.431780026518978,"gamma":0.19917482982230267,"theta":-0.007209866364239246,"vega":0.007515913516970112,"rho":0.005229494001606967,"breakevenPct":3.194888216925169},{"delta":0.8,"premium":1.0208867417513743,"strike":9.377080543681316,"iv":0.39524488421655146,"gamma":0.18574920014059923,"theta":-0.0059909835630935025,"vega":0.006457558512383594,"rho":0.005584236306066213,"breakevenPct":2.4723052441849487},{"delta":0.85,"premium":1.0872249855471614,"strike":9.237421083058607,"iv":0.3587097419141251,"gamma":0.17232357045889585,"theta":-0.004772100761947762,"vega":0.0053992035077970795,"rho":0.0059389786105254585,"breakevenPct":1.74972227144473},{"delta":0.9,"premium":1.1535632293429487,"strike":9.097761622435897,"iv":0.32217459961169853,"gamma":0.15889794077719238,"theta":-0.0035532179608020204,"vega":0.004340848503210562,"rho":0.006293720914984704,"breakevenPct":1.0271392987045092}],"put":[{"delta":0.1,"premium":0.425,"strike":5.4340638193607225,"iv":2.344386237916743,"gamma":0.026757965407545603,"theta":-0.01989977424080191,"vega":0.004999006218004023,"rho":-0.0011504259575034277,"breakevenPct":50.635513404216745},{"delta":0.15,"premium":0.45142930253650243,"strike":7.028586050730048,"iv":1.6310134465854023,"gamma":0.050183840840688394,"theta":-0.01850789451375458,"vega":0.006653092802412748,"rho":-0.0015810860126155347,"breakevenPct":35.181906670935085},{"delta":0.2,"premium":0.5000985271778658,"strike":8.00065684785244,"iv":1.3018816363610857,"gamma":0.07531677914626567,"theta":-0.017691792945765308,"vega":0.007993425106842261,"rho":-0.002029967598798625,"breakevenPct":26.08175418913213},{"delta":0.25,"premium":0.5856436986651002,"strike":8.570957991100668,"iv":1.1706110244716075,"gamma":0.09591677492730644,"theta":-0.017647445949012186,"vega":0.00898774729655351,"rho":-0.002506846665252095,"breakevenPct":21.30446834627068},{"delta":0.3,"premium":0.6801758799533806,"strike":9.092848861395018,"iv":1.0597517926489877,"gamma":0.11455127539892085,"theta":-0.017612775733004946,"vega":0.00987173447444106,"rho":-0.0029894977178679693,"breakevenPct":17.092834588782644},{"delta":0.35,"premium":0.8020040287329753,"strike":9.46770470379377,"iv":1.0108874155213068,"gamma":0.12721603763077172,"theta":-0.017607496504490505,"vega":0.01042060452632492,"rho":-0.0034896798459068366,"breakevenPct":14.599238451766565},{"delta":0.4,"premium":0.9238321775125702,"strike":9.842560546192523,"iv":0.9620230383936259,"gamma":0.13988079986262264,"theta":-0.017602217275976065,"vega":0.01096947457820878,"rho":-0.003989861973945704,"breakevenPct":12.105642314750483},{"delta":0.45,"premium":1.1348425196850394,"strike":10.228346456692913,"iv":0.962576377952756,"gamma":0.14261968503937006,"theta":-0.018011023622047245,"vega":0.011222834645669292,"rho":-0.004560234881443867,"breakevenPct":10.38322341350855},{"delta":0.5,"premium":1.4104330708661414,"strike":10.622047244094489,"iv":0.9989149606299212,"gamma":0.13817086614173227,"theta":-0.01871968503937008,"vega":0.011262204724409449,"rho":-0.00518143559475738,"breakevenPct":9.219243200240994}]}},"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"}}