{"symbol":"XRPR","url":"https://intraalpha.com/companies/XRPR","capturedAt":"2026-10-22T23:54:18.957Z","state":"ready","quote":{"symbol":"XRPR","last_price":10.6384,"prev_close":11.34,"regular_close":10.6384,"change":-0.7016,"change_pct":-6.1869,"regular_change":-0.7016,"regular_change_pct":-6.1869,"extended_change":0,"extended_change_pct":0,"bid":10.64,"ask":10.73,"bid_size":20000,"ask_size":20000,"volume":6018,"vwap":10.692008,"open":10.85,"high":10.85,"low":10.62,"close":10.6384,"trade_count":97,"last_trade_at":"2026-10-22T22:30:08.404988496Z","last_quote_at":"2026-10-22T23:53:50.403019557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","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":53200000,"net_expense_ratio":0.0075,"portfolio_turnover":0.35,"dividend_yield":-0.0121,"inception_date":"2025-09-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:15.690507+00:00"},"optionObservedAt":"2026-10-22T19:55:07.765Z","bars":[{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-15T10:10:00Z","v":100,"vw":10.77},{"c":10.55,"h":10.5944,"l":10.53,"n":20,"o":10.57,"t":"2026-10-15T13:30:00Z","v":2097,"vw":10.55278},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T13:50:00Z","v":100,"vw":10.51},{"c":10.505,"h":10.54,"l":10.485,"n":11,"o":10.52,"t":"2026-10-15T13:55:00Z","v":1220,"vw":10.516967},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T14:00:00Z","v":101,"vw":10.5},{"c":10.615,"h":10.615,"l":10.575,"n":4,"o":10.575,"t":"2026-10-15T14:05:00Z","v":1469,"vw":10.610082},{"c":10.66,"h":10.7299,"l":10.66,"n":3,"o":10.7299,"t":"2026-10-15T14:10:00Z","v":241,"vw":10.689125},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-15T14:15:00Z","v":600,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":3,"o":10.67,"t":"2026-10-15T14:20:00Z","v":230,"vw":10.67},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T14:30:00Z","v":300,"vw":10.7},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-15T15:00:00Z","v":124,"vw":10.84},{"c":10.915,"h":10.915,"l":10.851,"n":4,"o":10.851,"t":"2026-10-15T15:25:00Z","v":600,"vw":10.883},{"c":10.9412,"h":10.9412,"l":10.9412,"n":3,"o":10.9412,"t":"2026-10-15T15:55:00Z","v":348,"vw":10.9412},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-15T17:15:00Z","v":100,"vw":10.94},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-15T18:10:00Z","v":100,"vw":10.93},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-15T19:15:00Z","v":350,"vw":10.93},{"c":11,"h":11,"l":10.95,"n":5,"o":10.95,"t":"2026-10-15T19:55:00Z","v":392,"vw":10.982818},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-15T20:00:00Z","v":102,"vw":10.98},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-16T13:30:00Z","v":113,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-16T13:35:00Z","v":100,"vw":10.89},{"c":10.89,"h":10.89,"l":10.885,"n":2,"o":10.885,"t":"2026-10-16T13:40:00Z","v":200,"vw":10.8875},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-16T14:05:00Z","v":100,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-16T14:15:00Z","v":133,"vw":10.86},{"c":10.79,"h":10.79,"l":10.79,"n":11,"o":10.79,"t":"2026-10-16T15:00:00Z","v":934,"vw":10.79},{"c":10.7899,"h":10.7899,"l":10.7899,"n":1,"o":10.7899,"t":"2026-10-16T15:25:00Z","v":100,"vw":10.7899},{"c":10.575,"h":10.58,"l":10.575,"n":8,"o":10.58,"t":"2026-10-16T17:15:00Z","v":414,"vw":10.578333},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-16T17:25:00Z","v":300,"vw":10.54},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-16T17:30:00Z","v":112,"vw":10.59},{"c":10.5868,"h":10.5868,"l":10.5868,"n":1,"o":10.5868,"t":"2026-10-16T19:30:00Z","v":177,"vw":10.5868},{"c":10.51,"h":10.565,"l":10.51,"n":2,"o":10.565,"t":"2026-10-16T19:45:00Z","v":609,"vw":10.555156},{"c":10.7099,"h":10.7099,"l":10.7099,"n":1,"o":10.7099,"t":"2026-10-19T13:50:00Z","v":500,"vw":10.7099},{"c":10.57,"h":10.57,"l":10.57,"n":4,"o":10.57,"t":"2026-10-19T13:55:00Z","v":112,"vw":10.57},{"c":10.61,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-10-19T14:45:00Z","v":373,"vw":10.606667},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-19T15:00:00Z","v":520,"vw":10.61},{"c":10.62,"h":10.6816,"l":10.62,"n":18,"o":10.645,"t":"2026-10-19T15:20:00Z","v":6285,"vw":10.624624},{"c":10.595,"h":10.595,"l":10.595,"n":2,"o":10.595,"t":"2026-10-19T15:50:00Z","v":266,"vw":10.595},{"c":10.565,"h":10.565,"l":10.501,"n":4,"o":10.501,"t":"2026-10-19T16:00:00Z","v":500,"vw":10.533},{"c":10.5701,"h":10.61,"l":10.5701,"n":17,"o":10.61,"t":"2026-10-19T16:20:00Z","v":7494,"vw":10.577066},{"c":10.6101,"h":10.6101,"l":10.56,"n":4,"o":10.56,"t":"2026-10-19T16:30:00Z","v":510,"vw":10.58505},{"c":10.6,"h":10.61,"l":10.6,"n":7,"o":10.61,"t":"2026-10-19T17:40:00Z","v":818,"vw":10.608607},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T17:55:00Z","v":100,"vw":10.57},{"c":10.61,"h":10.61,"l":10.58,"n":10,"o":10.59,"t":"2026-10-19T18:10:00Z","v":1001,"vw":10.593},{"c":10.63,"h":10.63,"l":10.62,"n":4,"o":10.62,"t":"2026-10-19T18:50:00Z","v":258,"vw":10.625},{"c":10.625,"h":10.625,"l":10.625,"n":3,"o":10.625,"t":"2026-10-19T18:55:00Z","v":471,"vw":10.625},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-19T19:05:00Z","v":300,"vw":10.63},{"c":10.63,"h":10.63,"l":10.62,"n":3,"o":10.62,"t":"2026-10-19T19:55:00Z","v":299,"vw":10.625},{"c":10.68,"h":10.68,"l":10.6574,"n":5,"o":10.6574,"t":"2026-10-20T13:50:00Z","v":656,"vw":10.674238},{"c":10.6801,"h":10.695,"l":10.68,"n":6,"o":10.68,"t":"2026-10-20T14:00:00Z","v":488,"vw":10.687525},{"c":10.86,"h":10.86,"l":10.86,"n":4,"o":10.86,"t":"2026-10-20T14:25:00Z","v":333,"vw":10.86},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T14:50:00Z","v":152,"vw":10.9},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T15:15:00Z","v":100,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T15:40:00Z","v":100,"vw":10.75},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-20T19:10:00Z","v":184,"vw":10.84},{"c":10.765,"h":10.765,"l":10.765,"n":2,"o":10.765,"t":"2026-10-20T19:15:00Z","v":187,"vw":10.765},{"c":10.6815,"h":10.6815,"l":10.6815,"n":1,"o":10.6815,"t":"2026-10-20T19:25:00Z","v":150,"vw":10.6815},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-20T19:35:00Z","v":100,"vw":10.78},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-21T12:15:00Z","v":100,"vw":11.13},{"c":11.09,"h":11.09,"l":11.09,"n":3,"o":11.09,"t":"2026-10-21T13:30:00Z","v":149,"vw":11.09},{"c":11.045,"h":11.0677,"l":11.04,"n":5,"o":11.04,"t":"2026-10-21T14:00:00Z","v":2444,"vw":11.055222},{"c":11.1,"h":11.1,"l":10.98,"n":514,"o":11.06,"t":"2026-10-21T14:15:00Z","v":223192,"vw":11.018937},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-21T14:40:00Z","v":200,"vw":11.18},{"c":11.2,"h":11.2,"l":11.175,"n":2,"o":11.175,"t":"2026-10-21T14:45:00Z","v":2500,"vw":11.185},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-21T14:50:00Z","v":898,"vw":11.25},{"c":11.25,"h":11.25,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T15:10:00Z","v":200,"vw":11.245},{"c":11.25,"h":11.25,"l":11.25,"n":8,"o":11.25,"t":"2026-10-21T16:05:00Z","v":5308,"vw":11.25},{"c":11.2386,"h":11.2386,"l":11.2386,"n":4,"o":11.2386,"t":"2026-10-21T16:30:00Z","v":181,"vw":11.2386},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-21T17:50:00Z","v":100,"vw":11.3},{"c":11.3504,"h":11.3504,"l":11.35,"n":3,"o":11.35,"t":"2026-10-21T18:05:00Z","v":403,"vw":11.3503},{"c":11.33,"h":11.36,"l":11.31,"n":9,"o":11.355,"t":"2026-10-21T18:10:00Z","v":1527,"vw":11.35093},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-21T18:50:00Z","v":500,"vw":11.325},{"c":11.24,"h":11.25,"l":11.24,"n":10,"o":11.25,"t":"2026-10-21T19:10:00Z","v":801,"vw":11.241429},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-21T19:15:00Z","v":200,"vw":11.28},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-21T19:55:00Z","v":492,"vw":11.34},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-21T20:00:00Z","v":100,"vw":11.21},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T13:30:00Z","v":125,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-22T13:35:00Z","v":200,"vw":10.85},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-22T14:50:00Z","v":200,"vw":10.79},{"c":10.73,"h":10.73,"l":10.73,"n":5,"o":10.73,"t":"2026-10-22T15:10:00Z","v":1394,"vw":10.73},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-22T15:15:00Z","v":143,"vw":10.74},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-22T15:25:00Z","v":199,"vw":10.82},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-22T17:55:00Z","v":106,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-22T18:00:00Z","v":375,"vw":10.69},{"c":10.68,"h":10.68,"l":10.65,"n":7,"o":10.65,"t":"2026-10-22T19:20:00Z","v":805,"vw":10.658571},{"c":10.67,"h":10.67,"l":10.62,"n":3,"o":10.6201,"t":"2026-10-22T19:30:00Z","v":1700,"vw":10.623018}],"history":[{"c":25.728,"h":25.99,"l":25.5684,"n":13324,"o":25.82,"t":"2025-09-18T04:00:00Z","v":1479299,"vw":25.812077},{"c":24.67,"h":25.17,"l":24.65,"n":6621,"o":25.17,"t":"2025-09-19T04:00:00Z","v":605560,"vw":24.961436},{"c":23.33,"h":23.7799,"l":23.31,"n":4771,"o":23.65,"t":"2025-09-22T04:00:00Z","v":860888,"vw":23.600545},{"c":23.56,"h":23.97,"l":23.49,"n":4212,"o":23.83,"t":"2025-09-23T04:00:00Z","v":692606,"vw":23.730677},{"c":24.58,"h":24.73,"l":23.75,"n":2585,"o":23.89,"t":"2025-09-24T04:00:00Z","v":388832,"vw":24.282196},{"c":22.8,"h":23.64,"l":22.5,"n":3369,"o":23.56,"t":"2025-09-25T04:00:00Z","v":543018,"vw":23.134439},{"c":23.0875,"h":23.215,"l":22.3094,"n":2309,"o":22.69,"t":"2025-09-26T04:00:00Z","v":346705,"vw":22.852161},{"c":23.96,"h":24.12,"l":23.51,"n":1823,"o":23.56,"t":"2025-09-29T04:00:00Z","v":308190,"vw":23.843174},{"c":23.64,"h":23.725,"l":23.255,"n":1660,"o":23.59,"t":"2025-09-30T04:00:00Z","v":289844,"vw":23.51269},{"c":24.45,"h":24.4866,"l":24.121,"n":1925,"o":24.43,"t":"2025-10-01T04:00:00Z","v":258763,"vw":24.32706},{"c":25.47,"h":25.61,"l":24.35,"n":2082,"o":24.79,"t":"2025-10-02T04:00:00Z","v":319373,"vw":24.881177},{"c":25.05,"h":25.56,"l":24.9,"n":1807,"o":25.03,"t":"2025-10-03T04:00:00Z","v":206519,"vw":25.152224},{"c":24.97,"h":25.19,"l":24.65,"n":2254,"o":24.78,"t":"2025-10-06T04:00:00Z","v":331136,"vw":24.911968},{"c":23.53,"h":24.62,"l":23.5,"n":2679,"o":24.62,"t":"2025-10-07T04:00:00Z","v":340541,"vw":23.937342},{"c":24.06,"h":24.2,"l":23.55,"n":1842,"o":23.72,"t":"2025-10-08T04:00:00Z","v":258642,"vw":23.827825},{"c":22.97,"h":23.44,"l":22.91,"n":2201,"o":23.42,"t":"2025-10-09T04:00:00Z","v":258773,"vw":23.118827},{"c":22.07,"h":23.417,"l":21.78,"n":3281,"o":23.34,"t":"2025-10-10T04:00:00Z","v":633060,"vw":22.582916},{"c":21.67,"h":21.845,"l":21.13,"n":2973,"o":21.17,"t":"2025-10-13T04:00:00Z","v":506695,"vw":21.420995},{"c":20.48,"h":20.865,"l":19.74,"n":2703,"o":20.02,"t":"2025-10-14T04:00:00Z","v":635653,"vw":20.264975},{"c":19.89,"h":20.74,"l":19.84,"n":1693,"o":20.53,"t":"2025-10-15T04:00:00Z","v":311701,"vw":20.332636},{"c":19.19,"h":20.27,"l":19.07,"n":1798,"o":20.23,"t":"2025-10-16T04:00:00Z","v":225826,"vw":19.59},{"c":18.98,"h":19.26,"l":18.51,"n":1463,"o":18.77,"t":"2025-10-17T04:00:00Z","v":231828,"vw":18.842913},{"c":20.86,"h":21.07,"l":20.07,"n":2774,"o":20.26,"t":"2025-10-20T04:00:00Z","v":879799,"vw":20.567273},{"c":20.57,"h":20.88,"l":19.89,"n":1272,"o":20.06,"t":"2025-10-21T04:00:00Z","v":243282,"vw":20.404087},{"c":19.56,"h":19.92,"l":19.42,"n":1291,"o":19.89,"t":"2025-10-22T04:00:00Z","v":193107,"vw":19.697528},{"c":19.875,"h":20.035,"l":19.69,"n":1224,"o":19.81,"t":"2025-10-23T04:00:00Z","v":194247,"vw":19.875843},{"c":20.67,"h":20.76,"l":20.31,"n":1333,"o":20.68,"t":"2025-10-24T04:00:00Z","v":203206,"vw":20.580181},{"c":22.01,"h":22.26,"l":21.45,"n":2614,"o":21.76,"t":"2025-10-27T04:00:00Z","v":501839,"vw":21.981185},{"c":21.78,"h":22.13,"l":21.605,"n":1801,"o":22.12,"t":"2025-10-28T04:00:00Z","v":294131,"vw":21.882335},{"c":21.31,"h":22.04,"l":21.07,"n":1678,"o":21.91,"t":"2025-10-29T04:00:00Z","v":282146,"vw":21.584763},{"c":19.61,"h":20.71,"l":19.61,"n":1711,"o":20.58,"t":"2025-10-30T04:00:00Z","v":361102,"vw":20.204466},{"c":21.02,"h":21.08,"l":20.526,"n":1856,"o":20.73,"t":"2025-10-31T04:00:00Z","v":303370,"vw":20.820807},{"c":18.77,"h":20,"l":18.67,"n":2311,"o":19.91,"t":"2025-11-03T05:00:00Z","v":473553,"vw":19.485374},{"c":17.76,"h":19.14,"l":17.3258,"n":2184,"o":18.59,"t":"2025-11-04T05:00:00Z","v":431972,"vw":18.229181},{"c":19.47,"h":19.6,"l":18.4816,"n":2094,"o":18.66,"t":"2025-11-05T05:00:00Z","v":414283,"vw":19.04708},{"c":18.11,"h":18.86,"l":17.95,"n":1559,"o":18.86,"t":"2025-11-06T05:00:00Z","v":435383,"vw":18.347211},{"c":19.46,"h":19.55,"l":17.8,"n":1584,"o":18,"t":"2025-11-07T05:00:00Z","v":332330,"vw":19.002086},{"c":21.18,"h":21.2821,"l":20.59,"n":2833,"o":21.03,"t":"2025-11-10T05:00:00Z","v":544724,"vw":20.939031},{"c":19.8,"h":20.33,"l":19.79,"n":1090,"o":20.21,"t":"2025-11-11T05:00:00Z","v":282376,"vw":20.01922},{"c":19.36,"h":20.16,"l":19.1115,"n":1693,"o":20.15,"t":"2025-11-12T05:00:00Z","v":329215,"vw":19.459633},{"c":18.9,"h":20.745,"l":18.755,"n":2837,"o":20.29,"t":"2025-11-13T05:00:00Z","v":749640,"vw":19.880513},{"c":18.61,"h":19.27,"l":18.51,"n":1930,"o":18.65,"t":"2025-11-14T05:00:00Z","v":336079,"vw":18.910747},{"c":17.65,"h":19.16,"l":17.42,"n":1948,"o":18.13,"t":"2025-11-17T05:00:00Z","v":317638,"vw":18.032915},{"c":18.37,"h":18.49,"l":17.8,"n":1496,"o":17.94,"t":"2025-11-18T05:00:00Z","v":286800,"vw":18.225245},{"c":16.85,"h":17.705,"l":16.7,"n":1831,"o":17.34,"t":"2025-11-19T05:00:00Z","v":289035,"vw":17.029938},{"c":16.51,"h":17.58,"l":16.25,"n":2269,"o":17.54,"t":"2025-11-20T05:00:00Z","v":438078,"vw":16.785973},{"c":15.98,"h":16.4299,"l":15.52,"n":2128,"o":15.82,"t":"2025-11-21T05:00:00Z","v":375785,"vw":16.010805},{"c":18.55,"h":18.8101,"l":16.88,"n":2113,"o":17.07,"t":"2025-11-24T05:00:00Z","v":650951,"vw":18.067525},{"c":18.07,"h":18.23,"l":17.695,"n":2733,"o":18.2,"t":"2025-11-25T05:00:00Z","v":645526,"vw":17.963249},{"c":18.34,"h":18.54,"l":17.6901,"n":1231,"o":17.88,"t":"2025-11-26T05:00:00Z","v":277244,"vw":18.05998},{"c":17.85,"h":18.655,"l":17.83,"n":812,"o":18.34,"t":"2025-11-28T05:00:00Z","v":152749,"vw":18.120936},{"c":16.65,"h":16.905,"l":16.39,"n":1668,"o":16.78,"t":"2025-12-01T05:00:00Z","v":555075,"vw":16.560042},{"c":17.85,"h":18,"l":16.95,"n":1706,"o":17.03,"t":"2025-12-02T05:00:00Z","v":476350,"vw":17.756974},{"c":18.14,"h":18.1479,"l":17.7501,"n":954,"o":17.87,"t":"2025-12-03T05:00:00Z","v":199631,"vw":17.947813},{"c":17.33,"h":17.78,"l":17.0835,"n":1193,"o":17.61,"t":"2025-12-04T05:00:00Z","v":214382,"vw":17.505349},{"c":16.65,"h":17.29,"l":16.57,"n":1026,"o":17.02,"t":"2025-12-05T05:00:00Z","v":433775,"vw":16.815934},{"c":17.21,"h":17.35,"l":16.99,"n":798,"o":17.24,"t":"2025-12-08T05:00:00Z","v":144835,"vw":17.16714},{"c":17.39,"h":17.925,"l":16.88,"n":1570,"o":16.89,"t":"2025-12-09T05:00:00Z","v":301832,"vw":17.522343},{"c":16.97,"h":17.35,"l":16.78,"n":895,"o":17.01,"t":"2025-12-10T05:00:00Z","v":159137,"vw":17.020185},{"c":16.655,"h":16.69,"l":16.34,"n":661,"o":16.5,"t":"2025-12-11T05:00:00Z","v":108899,"vw":16.526262},{"c":16.48,"h":16.83,"l":16.23,"n":491,"o":16.75,"t":"2025-12-12T05:00:00Z","v":46599,"vw":16.463801},{"c":15.48,"h":16.29,"l":15.42,"n":990,"o":16.22,"t":"2025-12-15T05:00:00Z","v":140372,"vw":15.777235},{"c":15.83,"h":15.99,"l":15.6938,"n":728,"o":15.76,"t":"2025-12-16T05:00:00Z","v":191418,"vw":15.837769},{"c":15.42,"h":16.3833,"l":15.17,"n":884,"o":15.87,"t":"2025-12-17T05:00:00Z","v":154028,"vw":15.612904},{"c":14.79,"h":15.805,"l":14.79,"n":795,"o":15.68,"t":"2025-12-18T05:00:00Z","v":156726,"vw":15.158473},{"c":15.76,"h":15.77,"l":15.33,"n":551,"o":15.37,"t":"2025-12-19T05:00:00Z","v":97883,"vw":15.514614},{"c":15.58,"h":16,"l":15.54,"n":423,"o":15.91,"t":"2025-12-22T05:00:00Z","v":59064,"vw":15.824283},{"c":15.45,"h":15.55,"l":15.3366,"n":449,"o":15.46,"t":"2025-12-23T05:00:00Z","v":67853,"vw":15.471601},{"c":15.19,"h":15.37,"l":15.19,"n":367,"o":15.37,"t":"2025-12-24T05:00:00Z","v":72752,"vw":15.278746},{"c":15.19,"h":15.47,"l":15.0582,"n":315,"o":15.42,"t":"2025-12-26T05:00:00Z","v":36520,"vw":15.1871},{"c":15.14,"h":15.435,"l":15.02,"n":2155,"o":15.3,"t":"2025-12-29T05:00:00Z","v":258658,"vw":15.209873},{"c":15.34,"h":15.4899,"l":15.24,"n":371,"o":15.29,"t":"2025-12-30T05:00:00Z","v":59949,"vw":15.383006},{"c":14.98,"h":15.55,"l":14.86,"n":490,"o":15.55,"t":"2025-12-31T05:00:00Z","v":101865,"vw":15.100187},{"c":16.36,"h":16.4399,"l":15.47,"n":598,"o":15.47,"t":"2026-01-02T05:00:00Z","v":55732,"vw":16.059575},{"c":19.1,"h":19.2825,"l":17.375,"n":1116,"o":17.47,"t":"2026-01-05T05:00:00Z","v":174483,"vw":18.32851},{"c":18.5,"h":19.87,"l":18.1,"n":877,"o":19.59,"t":"2026-01-06T05:00:00Z","v":138195,"vw":18.889194},{"c":17.79,"h":18.35,"l":17.79,"n":499,"o":18.09,"t":"2026-01-07T05:00:00Z","v":47523,"vw":18.010978},{"c":17.42,"h":17.77,"l":17,"n":500,"o":17,"t":"2026-01-08T05:00:00Z","v":61302,"vw":17.371586},{"c":17.18,"h":17.7054,"l":17.04,"n":558,"o":17.16,"t":"2026-01-09T05:00:00Z","v":148996,"vw":17.187131},{"c":16.89,"h":17.26,"l":16.7606,"n":451,"o":16.85,"t":"2026-01-12T05:00:00Z","v":50222,"vw":16.96427},{"c":17.6,"h":17.6699,"l":16.97,"n":343,"o":17.07,"t":"2026-01-13T05:00:00Z","v":63381,"vw":17.332227},{"c":17.6,"h":17.83,"l":17.44,"n":539,"o":17.65,"t":"2026-01-14T05:00:00Z","v":79332,"vw":17.598485},{"c":16.88,"h":17.45,"l":16.87,"n":368,"o":17.45,"t":"2026-01-15T05:00:00Z","v":56316,"vw":17.131431},{"c":17.08,"h":17.085,"l":16.65,"n":539,"o":17.02,"t":"2026-01-16T05:00:00Z","v":29541,"vw":16.859849},{"c":15.56,"h":15.8644,"l":15.53,"n":693,"o":15.76,"t":"2026-01-20T05:00:00Z","v":78521,"vw":15.655272},{"c":16.3,"h":16.3,"l":15.2001,"n":426,"o":15.76,"t":"2026-01-21T05:00:00Z","v":46685,"vw":15.841262},{"c":15.71,"h":15.89,"l":15.6401,"n":328,"o":15.86,"t":"2026-01-22T05:00:00Z","v":38633,"vw":15.765204},{"c":15.77,"h":16.11,"l":15.47,"n":318,"o":15.71,"t":"2026-01-23T05:00:00Z","v":45400,"vw":15.843648},{"c":15.48,"h":15.915,"l":15.48,"n":395,"o":15.57,"t":"2026-01-26T05:00:00Z","v":54872,"vw":15.683525},{"c":15.79,"h":15.8,"l":15.4,"n":264,"o":15.58,"t":"2026-01-27T05:00:00Z","v":27787,"vw":15.637862},{"c":15.71,"h":15.81,"l":15.58,"n":278,"o":15.78,"t":"2026-01-28T05:00:00Z","v":47760,"vw":15.700352},{"c":14.75,"h":15.3499,"l":14.59,"n":701,"o":15.2,"t":"2026-01-29T05:00:00Z","v":114071,"vw":14.84864},{"c":14.24,"h":14.61,"l":14.09,"n":571,"o":14.42,"t":"2026-01-30T05:00:00Z","v":84006,"vw":14.429711},{"c":13.22,"h":13.59,"l":13.22,"n":616,"o":13.395,"t":"2026-02-02T05:00:00Z","v":135454,"vw":13.434402},{"c":13.29,"h":13.36,"l":12.54,"n":487,"o":13.22,"t":"2026-02-03T05:00:00Z","v":61336,"vw":12.945647},{"c":12.58,"h":12.91,"l":12.33,"n":500,"o":12.91,"t":"2026-02-04T05:00:00Z","v":72391,"vw":12.537773},{"c":9.72,"h":11.3455,"l":9.41,"n":1447,"o":11.19,"t":"2026-02-05T05:00:00Z","v":229678,"vw":10.197978},{"c":11.92,"h":12.633,"l":11.55,"n":830,"o":11.55,"t":"2026-02-06T05:00:00Z","v":110825,"vw":12.082175},{"c":11.95,"h":12.01,"l":11.5,"n":572,"o":11.56,"t":"2026-02-09T05:00:00Z","v":71959,"vw":11.805832},{"c":11.44,"h":11.7,"l":11.4,"n":379,"o":11.6,"t":"2026-02-10T05:00:00Z","v":65643,"vw":11.555248},{"c":11.32,"h":11.44,"l":11.05,"n":332,"o":11.39,"t":"2026-02-11T05:00:00Z","v":39447,"vw":11.233353},{"c":11.07,"h":11.44,"l":11.045,"n":223,"o":11.44,"t":"2026-02-12T05:00:00Z","v":28936,"vw":11.181278},{"c":11.6,"h":11.68,"l":11.26,"n":384,"o":11.26,"t":"2026-02-13T05:00:00Z","v":37321,"vw":11.566411},{"c":12.19,"h":12.23,"l":11.72,"n":387,"o":11.91,"t":"2026-02-17T05:00:00Z","v":96071,"vw":12.084487},{"c":11.65,"h":12.1845,"l":11.64,"n":200,"o":12,"t":"2026-02-18T05:00:00Z","v":14680,"vw":11.808671},{"c":11.56,"h":11.59,"l":11.35,"n":205,"o":11.49,"t":"2026-02-19T05:00:00Z","v":38490,"vw":11.436495},{"c":11.65,"h":11.78,"l":11.47,"n":185,"o":11.48,"t":"2026-02-20T05:00:00Z","v":19011,"vw":11.613885},{"c":11.11,"h":11.415,"l":11.085,"n":443,"o":11.34,"t":"2026-02-23T05:00:00Z","v":72279,"vw":11.136814},{"c":11.15,"h":11.2,"l":10.865,"n":519,"o":10.87,"t":"2026-02-24T05:00:00Z","v":101805,"vw":11.087566},{"c":12.03,"h":12.13,"l":11.54,"n":493,"o":11.62,"t":"2026-02-25T05:00:00Z","v":185901,"vw":11.883146},{"c":11.44,"h":11.83,"l":11,"n":700,"o":11.81,"t":"2026-02-26T05:00:00Z","v":145387,"vw":11.484924},{"c":11.09,"h":11.4281,"l":11.03,"n":257,"o":11.22,"t":"2026-02-27T05:00:00Z","v":25028,"vw":11.129522},{"c":11.46,"h":11.6352,"l":11.005,"n":309,"o":11.04,"t":"2026-03-02T05:00:00Z","v":31855,"vw":11.481765},{"c":11.11,"h":11.29,"l":11,"n":278,"o":11.13,"t":"2026-03-03T05:00:00Z","v":24720,"vw":11.190737},{"c":11.99,"h":12.04,"l":11.55,"n":317,"o":11.55,"t":"2026-03-04T05:00:00Z","v":61444,"vw":11.885723},{"c":11.6,"h":11.815,"l":11.48,"n":298,"o":11.75,"t":"2026-03-05T05:00:00Z","v":44426,"vw":11.623206},{"c":11.1,"h":11.21,"l":11.055,"n":213,"o":11.21,"t":"2026-03-06T05:00:00Z","v":23817,"vw":11.139503},{"c":11.29,"h":11.32,"l":11.14,"n":262,"o":11.18,"t":"2026-03-09T04:00:00Z","v":26193,"vw":11.22536},{"c":11.37,"h":11.785,"l":11.33,"n":251,"o":11.5,"t":"2026-03-10T04:00:00Z","v":43068,"vw":11.527212},{"c":11.43,"h":11.56,"l":11.33,"n":369,"o":11.44,"t":"2026-03-11T04:00:00Z","v":53117,"vw":11.393985},{"c":11.3,"h":11.41,"l":11.24,"n":343,"o":11.38,"t":"2026-03-12T04:00:00Z","v":61750,"vw":11.319988},{"c":11.51,"h":11.9,"l":11.4401,"n":289,"o":11.78,"t":"2026-03-13T04:00:00Z","v":59416,"vw":11.673354},{"c":12.57,"h":12.66,"l":12.09,"n":440,"o":12.09,"t":"2026-03-16T04:00:00Z","v":70974,"vw":12.515294},{"c":12.585,"h":12.6262,"l":12.285,"n":244,"o":12.41,"t":"2026-03-17T04:00:00Z","v":24276,"vw":12.458686},{"c":11.87,"h":12.03,"l":11.8,"n":206,"o":12.02,"t":"2026-03-18T04:00:00Z","v":18053,"vw":11.910199},{"c":11.87,"h":11.9055,"l":11.649,"n":161,"o":11.83,"t":"2026-03-19T04:00:00Z","v":22392,"vw":11.761819},{"c":11.75,"h":11.87,"l":11.68,"n":214,"o":11.87,"t":"2026-03-20T04:00:00Z","v":17544,"vw":11.761985},{"c":11.78,"h":11.9,"l":11.65,"n":237,"o":11.69,"t":"2026-03-23T04:00:00Z","v":24086,"vw":11.795025},{"c":11.36,"h":11.64,"l":11.34,"n":206,"o":11.58,"t":"2026-03-24T04:00:00Z","v":47945,"vw":11.454433},{"c":11.58,"h":11.71,"l":11.53,"n":127,"o":11.7,"t":"2026-03-25T04:00:00Z","v":12421,"vw":11.60124},{"c":10.99,"h":11.315,"l":10.985,"n":228,"o":11.28,"t":"2026-03-26T04:00:00Z","v":25660,"vw":11.134723},{"c":10.84,"h":10.99,"l":10.8197,"n":207,"o":10.975,"t":"2026-03-27T04:00:00Z","v":14561,"vw":10.893533},{"c":10.82,"h":11.13,"l":10.8,"n":180,"o":11.07,"t":"2026-03-30T04:00:00Z","v":15043,"vw":10.961013},{"c":11.03,"h":11.03,"l":10.825,"n":203,"o":10.87,"t":"2026-03-31T04:00:00Z","v":17542,"vw":10.936498},{"c":11.09,"h":11.1999,"l":11.02,"n":141,"o":11.09,"t":"2026-04-01T04:00:00Z","v":16099,"vw":11.077695},{"c":10.7,"h":10.749,"l":10.51,"n":190,"o":10.59,"t":"2026-04-02T04:00:00Z","v":22394,"vw":10.664508},{"c":11,"h":11.0999,"l":10.95,"n":187,"o":11.06,"t":"2026-04-06T04:00:00Z","v":29266,"vw":11.02116},{"c":10.75,"h":10.75,"l":10.61,"n":121,"o":10.69,"t":"2026-04-07T04:00:00Z","v":12941,"vw":10.680717},{"c":11.09,"h":11.36,"l":11.0001,"n":147,"o":11.36,"t":"2026-04-08T04:00:00Z","v":15407,"vw":11.147726},{"c":11.09,"h":11.125,"l":10.84,"n":152,"o":10.95,"t":"2026-04-09T04:00:00Z","v":13961,"vw":11.012336},{"c":11.17,"h":11.17,"l":10.98,"n":144,"o":10.99,"t":"2026-04-10T04:00:00Z","v":12873,"vw":11.083351},{"c":11.08,"h":11.095,"l":10.891,"n":228,"o":10.93,"t":"2026-04-13T04:00:00Z","v":22325,"vw":10.989563},{"c":11.17,"h":11.37,"l":11.09,"n":206,"o":11.26,"t":"2026-04-14T04:00:00Z","v":23564,"vw":11.243138},{"c":11.48,"h":11.5199,"l":11.17,"n":157,"o":11.19,"t":"2026-04-15T04:00:00Z","v":11852,"vw":11.31588},{"c":12.02,"h":12.02,"l":11.48,"n":237,"o":11.705,"t":"2026-04-16T04:00:00Z","v":20290,"vw":11.819099},{"c":12.2,"h":12.41,"l":12.08,"n":260,"o":12.08,"t":"2026-04-17T04:00:00Z","v":34594,"vw":12.185185},{"c":11.69,"h":11.75,"l":11.57,"n":276,"o":11.69,"t":"2026-04-20T04:00:00Z","v":36402,"vw":11.654138},{"c":11.61,"h":11.79,"l":11.6,"n":154,"o":11.72,"t":"2026-04-21T04:00:00Z","v":10188,"vw":11.711202},{"c":11.81,"h":11.97,"l":11.785,"n":176,"o":11.89,"t":"2026-04-22T04:00:00Z","v":20747,"vw":11.907357},{"c":11.69,"h":11.7754,"l":11.58,"n":131,"o":11.61,"t":"2026-04-23T04:00:00Z","v":9463,"vw":11.703849},{"c":11.81,"h":11.85,"l":11.734,"n":132,"o":11.7766,"t":"2026-04-24T04:00:00Z","v":9883,"vw":11.765108},{"c":11.38,"h":11.5402,"l":11.34,"n":169,"o":11.5,"t":"2026-04-27T04:00:00Z","v":12291,"vw":11.412002},{"c":11.3,"h":11.34,"l":11.2,"n":110,"o":11.34,"t":"2026-04-28T04:00:00Z","v":6169,"vw":11.238678},{"c":11.05,"h":11.25,"l":11,"n":139,"o":11.25,"t":"2026-04-29T04:00:00Z","v":10980,"vw":11.167336},{"c":11.23,"h":11.26,"l":11.15,"n":176,"o":11.2,"t":"2026-04-30T04:00:00Z","v":13612,"vw":11.191246},{"c":11.42,"h":11.45,"l":11.36,"n":236,"o":11.4,"t":"2026-05-01T04:00:00Z","v":36395,"vw":11.383372},{"c":11.43,"h":11.53,"l":11.4,"n":294,"o":11.41,"t":"2026-05-04T04:00:00Z","v":100775,"vw":11.430013},{"c":11.54,"h":11.64,"l":11.5,"n":136,"o":11.62,"t":"2026-05-05T04:00:00Z","v":9862,"vw":11.550651},{"c":11.7,"h":11.72,"l":11.62,"n":171,"o":11.71,"t":"2026-05-06T04:00:00Z","v":15634,"vw":11.661883},{"c":11.3467,"h":11.451,"l":11.34,"n":175,"o":11.451,"t":"2026-05-07T04:00:00Z","v":14037,"vw":11.403019},{"c":11.58,"h":11.65,"l":11.3,"n":146,"o":11.3,"t":"2026-05-08T04:00:00Z","v":9309,"vw":11.497878},{"c":12.13,"h":12.18,"l":11.92,"n":236,"o":11.94,"t":"2026-05-11T04:00:00Z","v":14607,"vw":12.033375},{"c":11.7907,"h":11.86,"l":11.66,"n":175,"o":11.86,"t":"2026-05-12T04:00:00Z","v":22295,"vw":11.78818},{"c":11.63,"h":11.72,"l":11.54,"n":130,"o":11.72,"t":"2026-05-13T04:00:00Z","v":8366,"vw":11.648296},{"c":12.41,"h":12.68,"l":11.82,"n":300,"o":11.86,"t":"2026-05-14T04:00:00Z","v":42949,"vw":12.1118},{"c":11.71,"h":11.98,"l":11.71,"n":186,"o":11.98,"t":"2026-05-15T04:00:00Z","v":22986,"vw":11.787254},{"c":11.32,"h":11.35,"l":11.22,"n":198,"o":11.35,"t":"2026-05-18T04:00:00Z","v":24058,"vw":11.293507},{"c":11.07,"h":11.27,"l":11.07,"n":102,"o":11.22,"t":"2026-05-19T04:00:00Z","v":5431,"vw":11.174788},{"c":11.23,"h":11.27,"l":11.0935,"n":137,"o":11.16,"t":"2026-05-20T04:00:00Z","v":7919,"vw":11.20876},{"c":11.2676,"h":11.3,"l":11.085,"n":140,"o":11.145,"t":"2026-05-21T04:00:00Z","v":9625,"vw":11.138267},{"c":10.95,"h":11.15,"l":10.91,"n":263,"o":11.15,"t":"2026-05-22T04:00:00Z","v":56591,"vw":10.98575},{"c":10.85,"h":11.11,"l":10.84,"n":216,"o":11.02,"t":"2026-05-26T04:00:00Z","v":59270,"vw":10.937005},{"c":10.8579,"h":10.9449,"l":10.7501,"n":213,"o":10.81,"t":"2026-05-27T04:00:00Z","v":50872,"vw":10.856995},{"c":10.73,"h":10.9,"l":10.5,"n":220,"o":10.52,"t":"2026-05-28T04:00:00Z","v":23459,"vw":10.715697},{"c":10.795,"h":10.861,"l":10.5971,"n":152,"o":10.63,"t":"2026-05-29T04:00:00Z","v":66768,"vw":10.648214},{"c":10.61,"h":10.64,"l":10.47,"n":277,"o":10.62,"t":"2026-06-01T04:00:00Z","v":48870,"vw":10.568106},{"c":10.0248,"h":10.36,"l":9.9506,"n":345,"o":10.33,"t":"2026-06-02T04:00:00Z","v":28030,"vw":10.1139},{"c":9.82,"h":10.08,"l":9.82,"n":231,"o":10.04,"t":"2026-06-03T04:00:00Z","v":25245,"vw":9.964917},{"c":9.61,"h":9.6699,"l":9.51,"n":231,"o":9.58,"t":"2026-06-04T04:00:00Z","v":55130,"vw":9.591663},{"c":9.02,"h":9.3001,"l":8.78,"n":453,"o":9.27,"t":"2026-06-05T04:00:00Z","v":62107,"vw":9.039872},{"c":9.68,"h":9.68,"l":9.465,"n":198,"o":9.51,"t":"2026-06-08T04:00:00Z","v":19806,"vw":9.56738},{"c":9.36,"h":9.47,"l":9.2222,"n":107,"o":9.47,"t":"2026-06-09T04:00:00Z","v":7650,"vw":9.317811},{"c":8.9986,"h":9.285,"l":8.9986,"n":238,"o":9.285,"t":"2026-06-10T04:00:00Z","v":10455,"vw":9.190758},{"c":9.38,"h":9.3831,"l":9.07,"n":133,"o":9.07,"t":"2026-06-11T04:00:00Z","v":16982,"vw":9.187317},{"c":9.2832,"h":9.42,"l":9.2,"n":156,"o":9.27,"t":"2026-06-12T04:00:00Z","v":13897,"vw":9.270417},{"c":10.47,"h":10.575,"l":10.1,"n":252,"o":10.15,"t":"2026-06-15T04:00:00Z","v":27578,"vw":10.342299},{"c":9.9931,"h":10.12,"l":9.88,"n":157,"o":10.12,"t":"2026-06-16T04:00:00Z","v":12736,"vw":9.966176},{"c":9.63,"h":9.99,"l":9.63,"n":194,"o":9.84,"t":"2026-06-17T04:00:00Z","v":21401,"vw":9.809844},{"c":9.39,"h":9.54,"l":9.3,"n":160,"o":9.5,"t":"2026-06-18T04:00:00Z","v":14600,"vw":9.404841},{"c":9.29,"h":9.5,"l":9.23,"n":236,"o":9.47,"t":"2026-06-22T04:00:00Z","v":17220,"vw":9.336966},{"c":8.99,"h":9.07,"l":8.91,"n":213,"o":9,"t":"2026-06-23T04:00:00Z","v":25984,"vw":8.989039},{"c":8.62,"h":8.87,"l":8.58,"n":293,"o":8.87,"t":"2026-06-24T04:00:00Z","v":81961,"vw":8.825974},{"c":8.4498,"h":8.8,"l":8.29,"n":196,"o":8.8,"t":"2026-06-25T04:00:00Z","v":12269,"vw":8.500558},{"c":8.63,"h":8.63,"l":8.3,"n":212,"o":8.3,"t":"2026-06-26T04:00:00Z","v":16219,"vw":8.521795},{"c":8.77,"h":8.781,"l":8.51,"n":162,"o":8.61,"t":"2026-06-29T04:00:00Z","v":16076,"vw":8.674518},{"c":8.58,"h":8.58,"l":8.4,"n":164,"o":8.4,"t":"2026-06-30T04:00:00Z","v":19568,"vw":8.462765},{"c":8.7,"h":8.7,"l":8.5,"n":148,"o":8.5,"t":"2026-07-01T04:00:00Z","v":13042,"vw":8.592546},{"c":8.91,"h":9.095,"l":8.88,"n":165,"o":8.99,"t":"2026-07-02T04:00:00Z","v":14870,"vw":8.947901},{"c":9.37,"h":9.44,"l":9.0814,"n":299,"o":9.09,"t":"2026-07-06T04:00:00Z","v":41037,"vw":9.220842},{"c":9.1783,"h":9.26,"l":9.08,"n":199,"o":9.21,"t":"2026-07-07T04:00:00Z","v":11755,"vw":9.17017},{"c":8.95,"h":8.95,"l":8.73,"n":210,"o":8.85,"t":"2026-07-08T04:00:00Z","v":15403,"vw":8.819807},{"c":8.94,"h":9,"l":8.88,"n":161,"o":8.93,"t":"2026-07-09T04:00:00Z","v":19987,"vw":8.928464},{"c":9.07,"h":9.095,"l":8.96,"n":192,"o":9.05,"t":"2026-07-10T04:00:00Z","v":19914,"vw":9.006206},{"c":8.7305,"h":8.81,"l":8.64,"n":226,"o":8.79,"t":"2026-07-13T04:00:00Z","v":27398,"vw":8.719362},{"c":9.15,"h":9.15,"l":8.941,"n":139,"o":9.03,"t":"2026-07-14T04:00:00Z","v":15707,"vw":9.053113},{"c":9.0845,"h":9.21,"l":9.06,"n":120,"o":9.21,"t":"2026-07-15T04:00:00Z","v":5384,"vw":9.12732},{"c":8.9601,"h":9.12,"l":8.89,"n":170,"o":9.075,"t":"2026-07-16T04:00:00Z","v":9559,"vw":8.995591},{"c":8.91,"h":8.92,"l":8.74,"n":177,"o":8.775,"t":"2026-07-17T04:00:00Z","v":13715,"vw":8.868163},{"c":9.11,"h":9.15,"l":8.88,"n":179,"o":9.01,"t":"2026-07-20T04:00:00Z","v":21258,"vw":9.037364},{"c":9.43,"h":9.49,"l":9.3,"n":257,"o":9.3,"t":"2026-07-21T04:00:00Z","v":17899,"vw":9.402746},{"c":9.27,"h":9.45,"l":9.27,"n":211,"o":9.29,"t":"2026-07-22T04:00:00Z","v":15352,"vw":9.355777},{"c":9.0355,"h":9.12,"l":9,"n":207,"o":9.12,"t":"2026-07-23T04:00:00Z","v":17336,"vw":9.03827},{"c":8.9066,"h":8.93,"l":8.85,"n":195,"o":8.905,"t":"2026-07-24T04:00:00Z","v":9585,"vw":8.884836},{"c":8.91,"h":9.07,"l":8.85,"n":145,"o":9,"t":"2026-07-27T04:00:00Z","v":18375,"vw":8.945136},{"c":8.63,"h":8.715,"l":8.5218,"n":155,"o":8.57,"t":"2026-07-28T04:00:00Z","v":19203,"vw":8.646231},{"c":8.7362,"h":8.9,"l":8.7,"n":215,"o":8.76,"t":"2026-07-29T04:00:00Z","v":26029,"vw":8.744034},{"c":8.9002,"h":8.93,"l":8.82,"n":165,"o":8.83,"t":"2026-07-30T04:00:00Z","v":15058,"vw":8.874558},{"c":8.68,"h":8.739,"l":8.62,"n":198,"o":8.68,"t":"2026-07-31T04:00:00Z","v":17523,"vw":8.674426},{"c":8.81,"h":8.86,"l":8.71,"n":201,"o":8.73,"t":"2026-08-03T04:00:00Z","v":27532,"vw":8.797912},{"c":8.83,"h":8.83,"l":8.73,"n":183,"o":8.81,"t":"2026-08-04T04:00:00Z","v":20191,"vw":8.785415},{"c":8.745,"h":8.75,"l":8.61,"n":249,"o":8.63,"t":"2026-08-05T04:00:00Z","v":18081,"vw":8.691562},{"c":8.46,"h":8.605,"l":8.42,"n":246,"o":8.56,"t":"2026-08-06T04:00:00Z","v":29745,"vw":8.509592},{"c":8.36,"h":8.505,"l":8.27,"n":299,"o":8.5,"t":"2026-08-07T04:00:00Z","v":62803,"vw":8.426711},{"c":8.3267,"h":8.44,"l":8.29,"n":237,"o":8.44,"t":"2026-08-10T04:00:00Z","v":24239,"vw":8.341655},{"c":8.28,"h":8.3,"l":8.1,"n":279,"o":8.26,"t":"2026-08-11T04:00:00Z","v":34561,"vw":8.201775},{"c":8.22,"h":8.33,"l":8.21,"n":196,"o":8.33,"t":"2026-08-12T04:00:00Z","v":33072,"vw":8.248036},{"c":8.22,"h":8.25,"l":8.185,"n":193,"o":8.22,"t":"2026-08-13T04:00:00Z","v":14793,"vw":8.217908},{"c":8.16,"h":8.22,"l":8.13,"n":253,"o":8.22,"t":"2026-08-14T04:00:00Z","v":21948,"vw":8.163215},{"c":8.16,"h":8.2399,"l":8.14,"n":218,"o":8.17,"t":"2026-08-17T04:00:00Z","v":20075,"vw":8.17609},{"c":8.18,"h":8.19,"l":8.13,"n":205,"o":8.14,"t":"2026-08-18T04:00:00Z","v":30966,"vw":8.176242},{"c":8.75,"h":8.76,"l":8.28,"n":401,"o":8.365,"t":"2026-08-19T04:00:00Z","v":36463,"vw":8.52843},{"c":9.9901,"h":10.95,"l":9.755,"n":698,"o":9.82,"t":"2026-08-20T04:00:00Z","v":80872,"vw":10.27578},{"c":11.19,"h":11.6,"l":11.13,"n":724,"o":11.3,"t":"2026-08-21T04:00:00Z","v":102409,"vw":11.406389},{"c":12.0615,"h":12.5,"l":11.98,"n":699,"o":12.35,"t":"2026-08-24T04:00:00Z","v":140658,"vw":12.266604},{"c":12.035,"h":12.115,"l":11.8,"n":358,"o":11.86,"t":"2026-08-25T04:00:00Z","v":32561,"vw":11.993706},{"c":11.28,"h":11.45,"l":11.115,"n":356,"o":11.26,"t":"2026-08-26T04:00:00Z","v":49397,"vw":11.286762},{"c":11.87,"h":12.02,"l":11.615,"n":644,"o":11.64,"t":"2026-08-27T04:00:00Z","v":60626,"vw":11.884339},{"c":11.32,"h":11.765,"l":11.15,"n":307,"o":11.64,"t":"2026-08-28T04:00:00Z","v":30844,"vw":11.422902},{"c":11.31,"h":11.39,"l":11.13,"n":563,"o":11.2,"t":"2026-08-31T04:00:00Z","v":98724,"vw":11.219197},{"c":11.07,"h":11.3299,"l":10.96,"n":340,"o":11.2,"t":"2026-09-01T04:00:00Z","v":45836,"vw":11.177789},{"c":10.96,"h":11,"l":10.77,"n":288,"o":10.77,"t":"2026-09-02T04:00:00Z","v":41995,"vw":10.91039},{"c":12.05,"h":12.05,"l":11.3694,"n":402,"o":11.42,"t":"2026-09-03T04:00:00Z","v":53092,"vw":11.869299},{"c":11.445,"h":11.6056,"l":11.35,"n":315,"o":11.58,"t":"2026-09-04T04:00:00Z","v":29783,"vw":11.453518},{"c":11.597,"h":11.795,"l":11.36,"n":193,"o":11.45,"t":"2026-09-08T04:00:00Z","v":12715,"vw":11.513733},{"c":11.4458,"h":11.74,"l":11.4458,"n":158,"o":11.74,"t":"2026-09-09T04:00:00Z","v":12822,"vw":11.618273},{"c":11.0683,"h":11.16,"l":10.99,"n":182,"o":11.15,"t":"2026-09-10T04:00:00Z","v":17488,"vw":11.094797},{"c":11.08,"h":11.65,"l":11.01,"n":316,"o":11.565,"t":"2026-09-11T04:00:00Z","v":30533,"vw":11.278307},{"c":11.9225,"h":12.09,"l":11.4,"n":283,"o":11.45,"t":"2026-09-14T04:00:00Z","v":38481,"vw":11.563938},{"c":10.59,"h":11.7,"l":10.52,"n":335,"o":11.7,"t":"2026-09-15T04:00:00Z","v":34261,"vw":10.95251},{"c":10.625,"h":10.625,"l":10.24,"n":258,"o":10.44,"t":"2026-09-16T04:00:00Z","v":31922,"vw":10.406674},{"c":10.57,"h":10.71,"l":10.5201,"n":149,"o":10.63,"t":"2026-09-17T04:00:00Z","v":13678,"vw":10.615089},{"c":11.4716,"h":11.54,"l":10.78,"n":254,"o":10.78,"t":"2026-09-18T04:00:00Z","v":26644,"vw":11.300186},{"c":12.2765,"h":12.4,"l":12.075,"n":327,"o":12.12,"t":"2026-09-21T04:00:00Z","v":28018,"vw":12.22205},{"c":12.985,"h":13.135,"l":12.63,"n":357,"o":12.7,"t":"2026-09-22T04:00:00Z","v":46604,"vw":12.892146},{"c":12.21,"h":12.92,"l":12.16,"n":273,"o":12.92,"t":"2026-09-23T04:00:00Z","v":24137,"vw":12.467765},{"c":12.4789,"h":12.73,"l":12.14,"n":200,"o":12.14,"t":"2026-09-24T04:00:00Z","v":11871,"vw":12.435935},{"c":12.855,"h":12.99,"l":12.76,"n":207,"o":12.99,"t":"2026-09-25T04:00:00Z","v":12396,"vw":12.869637},{"c":12.1,"h":12.58,"l":12.06,"n":230,"o":12.45,"t":"2026-09-28T04:00:00Z","v":23720,"vw":12.281805},{"c":12.17,"h":12.7,"l":12.11,"n":162,"o":12.62,"t":"2026-09-29T04:00:00Z","v":6313,"vw":12.460537},{"c":12.15,"h":12.6,"l":12.15,"n":201,"o":12.45,"t":"2026-09-30T04:00:00Z","v":17056,"vw":12.325045},{"c":12.32,"h":12.39,"l":12.085,"n":298,"o":12.13,"t":"2026-10-01T04:00:00Z","v":27326,"vw":12.242328},{"c":11.96,"h":12.63,"l":11.74,"n":217,"o":12.48,"t":"2026-10-02T04:00:00Z","v":17031,"vw":12.076387},{"c":12.22,"h":12.385,"l":12.15,"n":154,"o":12.32,"t":"2026-10-05T04:00:00Z","v":8803,"vw":12.285616},{"c":12.32,"h":12.45,"l":12.21,"n":164,"o":12.38,"t":"2026-10-06T04:00:00Z","v":28197,"vw":12.368768},{"c":11.54,"h":11.82,"l":11.54,"n":202,"o":11.82,"t":"2026-10-07T04:00:00Z","v":19340,"vw":11.654645},{"c":11.15,"h":11.54,"l":10.73,"n":336,"o":11.49,"t":"2026-10-08T04:00:00Z","v":43652,"vw":11.05322},{"c":11.28,"h":11.33,"l":10.4,"n":191,"o":11.31,"t":"2026-10-09T04:00:00Z","v":23370,"vw":11.208857},{"c":11.08,"h":11.31,"l":11.05,"n":161,"o":11.29,"t":"2026-10-12T04:00:00Z","v":10768,"vw":11.187604},{"c":11.11,"h":11.28,"l":11.07,"n":1379,"o":11.07,"t":"2026-10-13T04:00:00Z","v":114899,"vw":11.143807},{"c":10.77,"h":11,"l":10.76,"n":113,"o":11,"t":"2026-10-14T04:00:00Z","v":11207,"vw":10.875359},{"c":10.98,"h":11,"l":10.485,"n":142,"o":10.57,"t":"2026-10-15T04:00:00Z","v":9169,"vw":10.666257},{"c":10.6005,"h":10.89,"l":10.51,"n":109,"o":10.89,"t":"2026-10-16T04:00:00Z","v":4221,"vw":10.703132},{"c":10.63,"h":10.7099,"l":10.501,"n":157,"o":10.7099,"t":"2026-10-19T04:00:00Z","v":20575,"vw":10.601354},{"c":10.825,"h":10.9,"l":10.6574,"n":82,"o":10.6574,"t":"2026-10-20T04:00:00Z","v":3039,"vw":10.746003},{"c":11.34,"h":11.36,"l":10.98,"n":666,"o":11.09,"t":"2026-10-21T04:00:00Z","v":240437,"vw":11.032503},{"c":10.6384,"h":10.85,"l":10.62,"n":97,"o":10.85,"t":"2026-10-22T04:00:00Z","v":6018,"vw":10.692008}],"volatilityBars":[{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-09-21T08:30:00Z","v":128,"vw":12},{"c":12.14,"h":12.16,"l":12.14,"n":4,"o":12.16,"t":"2026-09-21T11:00:00Z","v":1600,"vw":12.145},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-09-21T11:15:00Z","v":440,"vw":12.14},{"c":12.2184,"h":12.2184,"l":12.2184,"n":1,"o":12.2184,"t":"2026-09-21T11:45:00Z","v":210,"vw":12.2184},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-21T12:00:00Z","v":130,"vw":12.2},{"c":12.2658,"h":12.2658,"l":12.2658,"n":1,"o":12.2658,"t":"2026-09-21T12:15:00Z","v":162,"vw":12.2658},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-21T13:00:00Z","v":600,"vw":12.2},{"c":12.125,"h":12.125,"l":12.075,"n":26,"o":12.12,"t":"2026-09-21T13:30:00Z","v":1072,"vw":12.111457},{"c":12.17,"h":12.1747,"l":12.17,"n":4,"o":12.1747,"t":"2026-09-21T13:45:00Z","v":208,"vw":12.17235},{"c":12.1,"h":12.17,"l":12.095,"n":20,"o":12.17,"t":"2026-09-21T14:00:00Z","v":3686,"vw":12.109014},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-09-21T14:15:00Z","v":375,"vw":12.12},{"c":12.17,"h":12.25,"l":12.17,"n":9,"o":12.23,"t":"2026-09-21T14:30:00Z","v":2023,"vw":12.203418},{"c":12.351,"h":12.351,"l":12.285,"n":4,"o":12.285,"t":"2026-09-21T14:45:00Z","v":410,"vw":12.326639},{"c":12.26,"h":12.26,"l":12.25,"n":4,"o":12.25,"t":"2026-09-21T15:00:00Z","v":228,"vw":12.255},{"c":12.15,"h":12.26,"l":12.15,"n":8,"o":12.25,"t":"2026-09-21T15:15:00Z","v":619,"vw":12.22},{"c":12.1652,"h":12.1652,"l":12.155,"n":5,"o":12.155,"t":"2026-09-21T15:30:00Z","v":672,"vw":12.163417},{"c":12.2999,"h":12.2999,"l":12.2999,"n":1,"o":12.2999,"t":"2026-09-21T15:45:00Z","v":1300,"vw":12.2999},{"c":12.3,"h":12.3,"l":12.21,"n":5,"o":12.21,"t":"2026-09-21T16:00:00Z","v":315,"vw":12.242524},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-09-21T16:15:00Z","v":300,"vw":12.22},{"c":12.1999,"h":12.22,"l":12.145,"n":6,"o":12.22,"t":"2026-09-21T16:30:00Z","v":835,"vw":12.171438},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-21T16:45:00Z","v":162,"vw":12.15},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-21T17:00:00Z","v":100,"vw":12.23},{"c":12.1788,"h":12.21,"l":12.15,"n":4,"o":12.15,"t":"2026-09-21T17:15:00Z","v":664,"vw":12.191542},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-21T17:30:00Z","v":2004,"vw":12.23},{"c":12.2133,"h":12.2133,"l":12.2133,"n":3,"o":12.2133,"t":"2026-09-21T17:45:00Z","v":130,"vw":12.2133},{"c":12.3,"h":12.39,"l":12.3,"n":2,"o":12.39,"t":"2026-09-21T18:15:00Z","v":200,"vw":12.345},{"c":12.275,"h":12.315,"l":12.24,"n":11,"o":12.31,"t":"2026-09-21T18:30:00Z","v":1312,"vw":12.267915},{"c":12.36,"h":12.36,"l":12.34,"n":4,"o":12.34,"t":"2026-09-21T18:45:00Z","v":1042,"vw":12.35403},{"c":12.3,"h":12.31,"l":12.3,"n":4,"o":12.31,"t":"2026-09-21T19:00:00Z","v":327,"vw":12.303333},{"c":12.29,"h":12.3,"l":12.29,"n":2,"o":12.3,"t":"2026-09-21T19:15:00Z","v":200,"vw":12.295},{"c":12.26,"h":12.4,"l":12.26,"n":8,"o":12.265,"t":"2026-09-21T19:30:00Z","v":3211,"vw":12.301079},{"c":12.295,"h":12.295,"l":12.295,"n":3,"o":12.295,"t":"2026-09-21T19:45:00Z","v":369,"vw":12.295},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-21T22:30:00Z","v":250,"vw":12.7},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-22T08:00:00Z","v":3115,"vw":12.38},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-22T11:00:00Z","v":400,"vw":12.4},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-22T11:15:00Z","v":460,"vw":12.55},{"c":12.66,"h":12.7,"l":12.66,"n":11,"o":12.7,"t":"2026-09-22T13:30:00Z","v":616,"vw":12.689437},{"c":12.92,"h":13,"l":12.75,"n":17,"o":12.76,"t":"2026-09-22T13:45:00Z","v":791,"vw":12.891308},{"c":12.9,"h":12.968,"l":12.885,"n":16,"o":12.96,"t":"2026-09-22T14:00:00Z","v":2794,"vw":12.919481},{"c":12.71,"h":12.89,"l":12.71,"n":19,"o":12.89,"t":"2026-09-22T14:15:00Z","v":2602,"vw":12.833952},{"c":12.63,"h":12.71,"l":12.63,"n":3,"o":12.71,"t":"2026-09-22T14:30:00Z","v":300,"vw":12.68},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-09-22T15:00:00Z","v":3139,"vw":12.76},{"c":12.915,"h":12.915,"l":12.915,"n":2,"o":12.915,"t":"2026-09-22T15:15:00Z","v":420,"vw":12.915},{"c":12.86,"h":12.89,"l":12.86,"n":10,"o":12.89,"t":"2026-09-22T15:30:00Z","v":609,"vw":12.88},{"c":12.9,"h":12.97,"l":12.9,"n":20,"o":12.97,"t":"2026-09-22T15:45:00Z","v":4527,"vw":12.943362},{"c":12.74,"h":12.8699,"l":12.74,"n":8,"o":12.82,"t":"2026-09-22T16:00:00Z","v":1144,"vw":12.8315},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-09-22T16:15:00Z","v":100,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-09-22T16:30:00Z","v":100,"vw":12.71},{"c":12.8599,"h":12.8599,"l":12.72,"n":7,"o":12.83,"t":"2026-09-22T16:45:00Z","v":3025,"vw":12.753657},{"c":12.89,"h":12.89,"l":12.78,"n":3,"o":12.78,"t":"2026-09-22T17:00:00Z","v":2280,"vw":12.814321},{"c":12.86,"h":12.88,"l":12.86,"n":3,"o":12.88,"t":"2026-09-22T17:15:00Z","v":528,"vw":12.863824},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-09-22T17:30:00Z","v":230,"vw":12.85},{"c":12.8,"h":12.81,"l":12.8,"n":3,"o":12.81,"t":"2026-09-22T17:45:00Z","v":300,"vw":12.803333},{"c":12.84,"h":12.9,"l":12.84,"n":8,"o":12.9,"t":"2026-09-22T18:15:00Z","v":3214,"vw":12.892672},{"c":12.999,"h":12.999,"l":12.94,"n":9,"o":12.95,"t":"2026-09-22T18:30:00Z","v":1242,"vw":12.977333},{"c":12.92,"h":12.999,"l":12.88,"n":13,"o":12.99,"t":"2026-09-22T18:45:00Z","v":2343,"vw":12.971087},{"c":12.99,"h":12.99,"l":12.95,"n":11,"o":12.96,"t":"2026-09-22T19:00:00Z","v":1099,"vw":12.96936},{"c":13.135,"h":13.135,"l":13.06,"n":3,"o":13.06,"t":"2026-09-22T19:15:00Z","v":470,"vw":13.075991},{"c":12.9016,"h":13.08,"l":12.9016,"n":28,"o":13.08,"t":"2026-09-22T19:30:00Z","v":3560,"vw":12.984173},{"c":12.985,"h":13.0199,"l":12.89,"n":25,"o":12.97,"t":"2026-09-22T19:45:00Z","v":5329,"vw":12.978035},{"c":13.22,"h":13.49,"l":13.22,"n":10,"o":13.49,"t":"2026-09-23T08:00:00Z","v":1287,"vw":13.404107},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-23T12:00:00Z","v":100,"vw":12.85},{"c":12.7831,"h":12.7831,"l":12.76,"n":2,"o":12.76,"t":"2026-09-23T12:30:00Z","v":1510,"vw":12.77155},{"c":12.791,"h":12.825,"l":12.791,"n":9,"o":12.825,"t":"2026-09-23T13:15:00Z","v":1002,"vw":12.8079},{"c":12.86,"h":12.92,"l":12.85,"n":16,"o":12.92,"t":"2026-09-23T13:45:00Z","v":1577,"vw":12.865715},{"c":12.55,"h":12.86,"l":12.3532,"n":41,"o":12.85,"t":"2026-09-23T14:00:00Z","v":5232,"vw":12.618195},{"c":12.39,"h":12.53,"l":12.39,"n":13,"o":12.4501,"t":"2026-09-23T14:15:00Z","v":3513,"vw":12.44093},{"c":12.43,"h":12.43,"l":12.3,"n":6,"o":12.4,"t":"2026-09-23T14:30:00Z","v":599,"vw":12.3501},{"c":12.515,"h":12.515,"l":12.505,"n":4,"o":12.505,"t":"2026-09-23T14:45:00Z","v":224,"vw":12.509505},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-23T15:00:00Z","v":100,"vw":12.5},{"c":12.42,"h":12.48,"l":12.39,"n":13,"o":12.48,"t":"2026-09-23T15:30:00Z","v":862,"vw":12.428571},{"c":12.53,"h":12.53,"l":12.35,"n":14,"o":12.35,"t":"2026-09-23T15:45:00Z","v":945,"vw":12.386667},{"c":12.245,"h":12.27,"l":12.16,"n":20,"o":12.27,"t":"2026-09-23T16:00:00Z","v":1418,"vw":12.25375},{"c":12.26,"h":12.34,"l":12.26,"n":5,"o":12.34,"t":"2026-09-23T16:15:00Z","v":317,"vw":12.313333},{"c":12.265,"h":12.265,"l":12.23,"n":3,"o":12.23,"t":"2026-09-23T17:15:00Z","v":1468,"vw":12.255804},{"c":12.3,"h":12.425,"l":12.275,"n":7,"o":12.425,"t":"2026-09-23T17:30:00Z","v":518,"vw":12.34},{"c":12.5,"h":12.515,"l":12.31,"n":4,"o":12.515,"t":"2026-09-23T17:45:00Z","v":305,"vw":12.441667},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-09-23T18:00:00Z","v":201,"vw":12.21},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-09-23T19:30:00Z","v":200,"vw":12.245},{"c":12.21,"h":12.2656,"l":12.21,"n":3,"o":12.2656,"t":"2026-09-23T19:45:00Z","v":1200,"vw":12.222967},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-09-23T21:45:00Z","v":304,"vw":12.24},{"c":12.14,"h":12.14,"l":12.14,"n":5,"o":12.14,"t":"2026-09-24T13:30:00Z","v":166,"vw":12.14},{"c":12.265,"h":12.265,"l":12.265,"n":3,"o":12.265,"t":"2026-09-24T14:00:00Z","v":164,"vw":12.265},{"c":12.45,"h":12.525,"l":12.45,"n":4,"o":12.525,"t":"2026-09-24T14:30:00Z","v":330,"vw":12.472796},{"c":12.25,"h":12.35,"l":12.2,"n":16,"o":12.35,"t":"2026-09-24T14:45:00Z","v":2139,"vw":12.259052},{"c":12.49,"h":12.49,"l":12.49,"n":6,"o":12.49,"t":"2026-09-24T16:15:00Z","v":550,"vw":12.49},{"c":12.5139,"h":12.73,"l":12.5139,"n":3,"o":12.73,"t":"2026-09-24T16:30:00Z","v":700,"vw":12.5485},{"c":12.56,"h":12.56,"l":12.54,"n":8,"o":12.56,"t":"2026-09-24T16:45:00Z","v":751,"vw":12.554286},{"c":12.525,"h":12.525,"l":12.525,"n":1,"o":12.525,"t":"2026-09-24T17:00:00Z","v":200,"vw":12.525},{"c":12.53,"h":12.54,"l":12.53,"n":6,"o":12.54,"t":"2026-09-24T17:15:00Z","v":505,"vw":12.534},{"c":12.54,"h":12.655,"l":12.54,"n":6,"o":12.655,"t":"2026-09-24T17:30:00Z","v":521,"vw":12.573},{"c":12.415,"h":12.485,"l":12.415,"n":9,"o":12.485,"t":"2026-09-24T18:00:00Z","v":2890,"vw":12.452024},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-09-24T18:15:00Z","v":501,"vw":12.5},{"c":12.51,"h":12.52,"l":12.51,"n":2,"o":12.52,"t":"2026-09-24T18:45:00Z","v":200,"vw":12.515},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-09-24T19:00:00Z","v":200,"vw":12.51},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-24T19:15:00Z","v":139,"vw":12.47},{"c":12.75,"h":12.75,"l":12.72,"n":3,"o":12.72,"t":"2026-09-25T11:00:00Z","v":609,"vw":12.725},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T13:00:00Z","v":370,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-09-25T13:30:00Z","v":120,"vw":12.99},{"c":12.98,"h":12.98,"l":12.975,"n":7,"o":12.975,"t":"2026-09-25T13:45:00Z","v":629,"vw":12.979196},{"c":12.87,"h":12.93,"l":12.87,"n":9,"o":12.93,"t":"2026-09-25T14:00:00Z","v":1716,"vw":12.904448},{"c":12.97,"h":12.97,"l":12.84,"n":11,"o":12.905,"t":"2026-09-25T14:45:00Z","v":1483,"vw":12.911757},{"c":12.8799,"h":12.8799,"l":12.8799,"n":4,"o":12.8799,"t":"2026-09-25T15:30:00Z","v":572,"vw":12.8799},{"c":12.78,"h":12.91,"l":12.76,"n":9,"o":12.78,"t":"2026-09-25T15:45:00Z","v":740,"vw":12.844286},{"c":12.96,"h":12.98,"l":12.96,"n":3,"o":12.98,"t":"2026-09-25T16:00:00Z","v":246,"vw":12.97},{"c":12.77,"h":12.87,"l":12.77,"n":4,"o":12.77,"t":"2026-09-25T16:45:00Z","v":983,"vw":12.839481},{"c":12.845,"h":12.875,"l":12.845,"n":2,"o":12.875,"t":"2026-09-25T17:00:00Z","v":200,"vw":12.86},{"c":12.77,"h":12.835,"l":12.77,"n":2,"o":12.835,"t":"2026-09-25T17:15:00Z","v":460,"vw":12.82087},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-09-25T17:45:00Z","v":291,"vw":12.84},{"c":12.845,"h":12.845,"l":12.77,"n":6,"o":12.835,"t":"2026-09-25T18:30:00Z","v":1127,"vw":12.794545},{"c":12.81,"h":12.835,"l":12.81,"n":3,"o":12.835,"t":"2026-09-25T18:45:00Z","v":599,"vw":12.815831},{"c":12.845,"h":12.845,"l":12.845,"n":2,"o":12.845,"t":"2026-09-25T19:15:00Z","v":107,"vw":12.845},{"c":12.8,"h":12.84,"l":12.8,"n":4,"o":12.84,"t":"2026-09-25T19:30:00Z","v":325,"vw":12.814603},{"c":12.855,"h":12.855,"l":12.82,"n":3,"o":12.82,"t":"2026-09-25T19:45:00Z","v":300,"vw":12.831667},{"c":12.23,"h":12.24,"l":12.23,"n":3,"o":12.24,"t":"2026-09-28T11:00:00Z","v":505,"vw":12.232},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-09-28T11:45:00Z","v":2000,"vw":12.23},{"c":12.4396,"h":12.4396,"l":12.4396,"n":1,"o":12.4396,"t":"2026-09-28T12:30:00Z","v":200,"vw":12.4396},{"c":12.44,"h":12.44,"l":12.39,"n":4,"o":12.39,"t":"2026-09-28T13:15:00Z","v":353,"vw":12.406667},{"c":12.4434,"h":12.58,"l":12.44,"n":30,"o":12.45,"t":"2026-09-28T13:30:00Z","v":6338,"vw":12.465039},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-28T13:45:00Z","v":100,"vw":12.47},{"c":12.28,"h":12.31,"l":12.28,"n":6,"o":12.31,"t":"2026-09-28T14:00:00Z","v":1344,"vw":12.284556},{"c":12.3,"h":12.35,"l":12.25,"n":9,"o":12.25,"t":"2026-09-28T14:15:00Z","v":720,"vw":12.291667},{"c":12.195,"h":12.2,"l":12.12,"n":23,"o":12.175,"t":"2026-09-28T14:45:00Z","v":2392,"vw":12.183186},{"c":12.1324,"h":12.2,"l":12.1,"n":6,"o":12.2,"t":"2026-09-28T15:00:00Z","v":685,"vw":12.130357},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-09-28T15:15:00Z","v":2967,"vw":12.06},{"c":12.12,"h":12.175,"l":12.12,"n":3,"o":12.175,"t":"2026-09-28T15:30:00Z","v":1100,"vw":12.125},{"c":12.195,"h":12.195,"l":12.195,"n":3,"o":12.195,"t":"2026-09-28T15:45:00Z","v":411,"vw":12.195},{"c":12.345,"h":12.345,"l":12.26,"n":2,"o":12.26,"t":"2026-09-28T16:15:00Z","v":200,"vw":12.3025},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-09-28T16:30:00Z","v":1000,"vw":12.37},{"c":12.175,"h":12.175,"l":12.175,"n":1,"o":12.175,"t":"2026-09-28T17:00:00Z","v":385,"vw":12.175},{"c":12.32,"h":12.39,"l":12.32,"n":4,"o":12.39,"t":"2026-09-28T17:15:00Z","v":485,"vw":12.37125},{"c":12.37,"h":12.37,"l":12.36,"n":3,"o":12.36,"t":"2026-09-28T18:15:00Z","v":225,"vw":12.365},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-28T19:00:00Z","v":180,"vw":12.22},{"c":12.09,"h":12.175,"l":12.09,"n":4,"o":12.175,"t":"2026-09-28T19:30:00Z","v":301,"vw":12.146667},{"c":12.1,"h":12.41,"l":12.1,"n":7,"o":12.155,"t":"2026-09-28T19:45:00Z","v":768,"vw":12.182627},{"c":12.575,"h":12.575,"l":12.57,"n":2,"o":12.57,"t":"2026-09-29T12:30:00Z","v":800,"vw":12.5725},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-09-29T13:30:00Z","v":100,"vw":12.62},{"c":12.6999,"h":12.6999,"l":12.6999,"n":1,"o":12.6999,"t":"2026-09-29T14:00:00Z","v":500,"vw":12.6999},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-29T14:15:00Z","v":100,"vw":12.65},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-09-29T14:45:00Z","v":100,"vw":12.7},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-09-29T15:00:00Z","v":1594,"vw":12.65},{"c":12.4341,"h":12.4341,"l":12.4341,"n":1,"o":12.4341,"t":"2026-09-29T15:30:00Z","v":100,"vw":12.4341},{"c":12.44,"h":12.44,"l":12.41,"n":3,"o":12.41,"t":"2026-09-29T15:45:00Z","v":205,"vw":12.425},{"c":12.205,"h":12.205,"l":12.205,"n":1,"o":12.205,"t":"2026-09-29T16:30:00Z","v":100,"vw":12.205},{"c":12.155,"h":12.16,"l":12.155,"n":2,"o":12.16,"t":"2026-09-29T17:00:00Z","v":200,"vw":12.1575},{"c":12.125,"h":12.125,"l":12.125,"n":3,"o":12.125,"t":"2026-09-29T17:30:00Z","v":303,"vw":12.125},{"c":12.11,"h":12.365,"l":12.11,"n":2,"o":12.365,"t":"2026-09-29T17:45:00Z","v":200,"vw":12.2375},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-09-29T18:00:00Z","v":125,"vw":12.16},{"c":12.15,"h":12.18,"l":12.15,"n":4,"o":12.18,"t":"2026-09-29T18:15:00Z","v":470,"vw":12.17093},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-29T18:30:00Z","v":108,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-29T18:45:00Z","v":100,"vw":12.2},{"c":12.17,"h":12.17,"l":12.17,"n":5,"o":12.17,"t":"2026-09-29T20:00:00Z","v":104,"vw":12.17},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-30T11:00:00Z","v":150,"vw":12.27},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-09-30T12:45:00Z","v":250,"vw":12.57},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-30T13:00:00Z","v":100,"vw":12.53},{"c":12.42,"h":12.6,"l":12.39,"n":33,"o":12.45,"t":"2026-09-30T13:30:00Z","v":4905,"vw":12.42459},{"c":12.4119,"h":12.4119,"l":12.4119,"n":1,"o":12.4119,"t":"2026-09-30T13:45:00Z","v":100,"vw":12.4119},{"c":12.23,"h":12.31,"l":12.23,"n":24,"o":12.29,"t":"2026-09-30T14:15:00Z","v":4534,"vw":12.284294},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-09-30T14:45:00Z","v":275,"vw":12.22},{"c":12.305,"h":12.36,"l":12.305,"n":15,"o":12.315,"t":"2026-09-30T15:45:00Z","v":2125,"vw":12.318589},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-30T16:45:00Z","v":100,"vw":12.38},{"c":12.255,"h":12.31,"l":12.245,"n":19,"o":12.29,"t":"2026-09-30T17:30:00Z","v":2405,"vw":12.284702},{"c":12.265,"h":12.265,"l":12.265,"n":3,"o":12.265,"t":"2026-09-30T18:00:00Z","v":112,"vw":12.265},{"c":12.15,"h":12.245,"l":12.15,"n":7,"o":12.245,"t":"2026-09-30T18:30:00Z","v":580,"vw":12.185856},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-09-30T19:00:00Z","v":126,"vw":12.18},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-09-30T19:15:00Z","v":200,"vw":12.19},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-30T19:30:00Z","v":111,"vw":12.2},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-09-30T19:45:00Z","v":177,"vw":12.15},{"c":12.18,"h":12.2,"l":12.13,"n":26,"o":12.13,"t":"2026-10-01T13:30:00Z","v":2814,"vw":12.181965},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-01T14:15:00Z","v":600,"vw":12.2},{"c":12.085,"h":12.085,"l":12.085,"n":1,"o":12.085,"t":"2026-10-01T14:45:00Z","v":148,"vw":12.085},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-01T16:45:00Z","v":150,"vw":12.1},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-01T17:00:00Z","v":200,"vw":12.2},{"c":12.26,"h":12.26,"l":12.2,"n":17,"o":12.2,"t":"2026-10-01T17:15:00Z","v":1842,"vw":12.242537},{"c":12.28,"h":12.28,"l":12.255,"n":13,"o":12.275,"t":"2026-10-01T17:30:00Z","v":1589,"vw":12.266987},{"c":12.26,"h":12.32,"l":12.26,"n":14,"o":12.28,"t":"2026-10-01T17:45:00Z","v":1701,"vw":12.276471},{"c":12.27,"h":12.33,"l":12.26,"n":7,"o":12.26,"t":"2026-10-01T18:00:00Z","v":1103,"vw":12.271976},{"c":12.27,"h":12.27,"l":12.265,"n":9,"o":12.265,"t":"2026-10-01T18:15:00Z","v":1500,"vw":12.266667},{"c":12.3,"h":12.39,"l":12.3,"n":8,"o":12.305,"t":"2026-10-01T18:30:00Z","v":1000,"vw":12.3255},{"c":12.275,"h":12.34,"l":12.27,"n":17,"o":12.3,"t":"2026-10-01T18:45:00Z","v":2241,"vw":12.287587},{"c":12.285,"h":12.285,"l":12.26,"n":8,"o":12.28,"t":"2026-10-01T19:00:00Z","v":1100,"vw":12.273182},{"c":12.21,"h":12.31,"l":12.21,"n":18,"o":12.275,"t":"2026-10-01T19:15:00Z","v":2845,"vw":12.245763},{"c":12.23,"h":12.28,"l":12.21,"n":9,"o":12.21,"t":"2026-10-01T19:30:00Z","v":955,"vw":12.22709},{"c":12.3,"h":12.33,"l":12.17,"n":41,"o":12.295,"t":"2026-10-01T19:45:00Z","v":6124,"vw":12.21706},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-01T20:00:00Z","v":159,"vw":12.32},{"c":12.63,"h":12.63,"l":12.48,"n":17,"o":12.48,"t":"2026-10-02T13:30:00Z","v":1695,"vw":12.541865},{"c":12.5416,"h":12.5416,"l":12.5416,"n":1,"o":12.5416,"t":"2026-10-02T13:45:00Z","v":118,"vw":12.5416},{"c":12.55,"h":12.55,"l":12.5,"n":3,"o":12.5,"t":"2026-10-02T14:00:00Z","v":500,"vw":12.51},{"c":12.4603,"h":12.4603,"l":12.41,"n":2,"o":12.41,"t":"2026-10-02T14:15:00Z","v":252,"vw":12.43994},{"c":12.41,"h":12.41,"l":12.41,"n":6,"o":12.41,"t":"2026-10-02T14:45:00Z","v":833,"vw":12.41},{"c":12.315,"h":12.38,"l":12.315,"n":3,"o":12.38,"t":"2026-10-02T16:00:00Z","v":341,"vw":12.337941},{"c":12.275,"h":12.3,"l":12.275,"n":4,"o":12.3,"t":"2026-10-02T17:00:00Z","v":217,"vw":12.286628},{"c":12.26,"h":12.27,"l":12.26,"n":3,"o":12.27,"t":"2026-10-02T17:15:00Z","v":210,"vw":12.265},{"c":12.2188,"h":12.2188,"l":12.2188,"n":1,"o":12.2188,"t":"2026-10-02T17:45:00Z","v":100,"vw":12.2188},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-02T18:00:00Z","v":220,"vw":12.2},{"c":12.15,"h":12.15,"l":12.11,"n":9,"o":12.13,"t":"2026-10-02T18:15:00Z","v":1000,"vw":12.128},{"c":11.96,"h":12.01,"l":11.74,"n":19,"o":12.01,"t":"2026-10-02T18:30:00Z","v":4043,"vw":11.957523},{"c":11.9,"h":11.9,"l":11.86,"n":13,"o":11.88,"t":"2026-10-02T18:45:00Z","v":5770,"vw":11.878583},{"c":11.96,"h":11.99,"l":11.96,"n":4,"o":11.99,"t":"2026-10-02T19:45:00Z","v":406,"vw":11.970499},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-05T08:00:00Z","v":1106,"vw":12.23},{"c":12.35,"h":12.35,"l":12.32,"n":21,"o":12.32,"t":"2026-10-05T13:30:00Z","v":2860,"vw":12.323161},{"c":12.385,"h":12.385,"l":12.35,"n":4,"o":12.35,"t":"2026-10-05T13:45:00Z","v":459,"vw":12.357709},{"c":12.27,"h":12.27,"l":12.26,"n":3,"o":12.26,"t":"2026-10-05T14:30:00Z","v":400,"vw":12.265025},{"c":12.27,"h":12.284,"l":12.24,"n":21,"o":12.24,"t":"2026-10-05T15:00:00Z","v":2086,"vw":12.260555},{"c":12.205,"h":12.205,"l":12.205,"n":1,"o":12.205,"t":"2026-10-05T15:30:00Z","v":103,"vw":12.205},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-05T16:30:00Z","v":100,"vw":12.15},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-05T18:00:00Z","v":130,"vw":12.2},{"c":12.2216,"h":12.2216,"l":12.2216,"n":1,"o":12.2216,"t":"2026-10-05T18:45:00Z","v":100,"vw":12.2216},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-05T19:00:00Z","v":100,"vw":12.23},{"c":12.28,"h":12.28,"l":12.25,"n":3,"o":12.25,"t":"2026-10-05T19:15:00Z","v":295,"vw":12.265},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-05T19:45:00Z","v":295,"vw":12.22},{"c":12.22,"h":12.22,"l":12.22,"n":4,"o":12.22,"t":"2026-10-05T20:00:00Z","v":198,"vw":12.22},{"c":12.36,"h":12.36,"l":12.33,"n":7,"o":12.33,"t":"2026-10-06T13:15:00Z","v":1900,"vw":12.355789},{"c":12.295,"h":12.38,"l":12.295,"n":7,"o":12.38,"t":"2026-10-06T13:30:00Z","v":11346,"vw":12.377302},{"c":12.34,"h":12.405,"l":12.34,"n":27,"o":12.405,"t":"2026-10-06T14:30:00Z","v":8500,"vw":12.389372},{"c":12.45,"h":12.45,"l":12.43,"n":3,"o":12.43,"t":"2026-10-06T14:45:00Z","v":404,"vw":12.44505},{"c":12.375,"h":12.375,"l":12.375,"n":1,"o":12.375,"t":"2026-10-06T15:15:00Z","v":102,"vw":12.375},{"c":12.28,"h":12.34,"l":12.28,"n":11,"o":12.34,"t":"2026-10-06T15:45:00Z","v":1655,"vw":12.325934},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-10-06T16:15:00Z","v":220,"vw":12.295},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-06T17:00:00Z","v":1012,"vw":12.26},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-06T18:00:00Z","v":500,"vw":12.34},{"c":12.274,"h":12.32,"l":12.274,"n":2,"o":12.32,"t":"2026-10-06T18:45:00Z","v":324,"vw":12.288198},{"c":12.21,"h":12.33,"l":12.21,"n":11,"o":12.265,"t":"2026-10-06T19:45:00Z","v":873,"vw":12.288329},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-06T20:00:00Z","v":303,"vw":12.32},{"c":11.98,"h":11.98,"l":11.98,"n":11,"o":11.98,"t":"2026-10-07T09:00:00Z","v":3110,"vw":11.98},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-07T13:15:00Z","v":1400,"vw":11.75},{"c":11.64,"h":11.82,"l":11.64,"n":35,"o":11.82,"t":"2026-10-07T13:30:00Z","v":3779,"vw":11.68222},{"c":11.72,"h":11.72,"l":11.661,"n":6,"o":11.661,"t":"2026-10-07T13:45:00Z","v":2600,"vw":11.712626},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-07T14:00:00Z","v":100,"vw":11.705},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-07T14:15:00Z","v":250,"vw":11.695},{"c":11.6637,"h":11.6637,"l":11.6637,"n":2,"o":11.6637,"t":"2026-10-07T14:30:00Z","v":110,"vw":11.6637},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-10-07T15:00:00Z","v":243,"vw":11.66},{"c":11.62,"h":11.645,"l":11.6,"n":20,"o":11.61,"t":"2026-10-07T17:15:00Z","v":3800,"vw":11.623811},{"c":11.56,"h":11.6,"l":11.56,"n":4,"o":11.6,"t":"2026-10-07T17:30:00Z","v":700,"vw":11.593333},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-07T17:45:00Z","v":303,"vw":11.56},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-07T18:00:00Z","v":101,"vw":11.61},{"c":11.5749,"h":11.5749,"l":11.56,"n":2,"o":11.56,"t":"2026-10-07T18:15:00Z","v":500,"vw":11.57192},{"c":11.6531,"h":11.6531,"l":11.6531,"n":1,"o":11.6531,"t":"2026-10-07T19:00:00Z","v":100,"vw":11.6531},{"c":11.62,"h":11.62,"l":11.61,"n":2,"o":11.61,"t":"2026-10-07T19:45:00Z","v":465,"vw":11.615699},{"c":11.6284,"h":11.6284,"l":11.54,"n":7,"o":11.54,"t":"2026-10-07T20:00:00Z","v":266,"vw":11.57387},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-08T08:00:00Z","v":1326,"vw":11.42},{"c":11.46,"h":11.46,"l":11.46,"n":11,"o":11.46,"t":"2026-10-08T12:30:00Z","v":781,"vw":11.46},{"c":11.32,"h":11.49,"l":11.32,"n":14,"o":11.49,"t":"2026-10-08T13:30:00Z","v":631,"vw":11.403391},{"c":11.37,"h":11.39,"l":11.34,"n":4,"o":11.34,"t":"2026-10-08T13:45:00Z","v":400,"vw":11.36},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-08T14:00:00Z","v":100,"vw":11.39},{"c":11.54,"h":11.54,"l":11.38,"n":11,"o":11.38,"t":"2026-10-08T14:15:00Z","v":3244,"vw":11.39937},{"c":11.45,"h":11.45,"l":11.45,"n":11,"o":11.45,"t":"2026-10-08T14:30:00Z","v":906,"vw":11.45},{"c":11.4631,"h":11.465,"l":11.4631,"n":3,"o":11.465,"t":"2026-10-08T14:45:00Z","v":682,"vw":11.464495},{"c":11.08,"h":11.18,"l":11.03,"n":18,"o":11.18,"t":"2026-10-08T15:15:00Z","v":2154,"vw":11.051684},{"c":11.02,"h":11.02,"l":10.98,"n":13,"o":10.98,"t":"2026-10-08T15:30:00Z","v":2665,"vw":10.984617},{"c":11,"h":11.05,"l":11,"n":4,"o":11.04,"t":"2026-10-08T15:45:00Z","v":400,"vw":11.035},{"c":10.99,"h":10.99,"l":10.985,"n":3,"o":10.985,"t":"2026-10-08T16:00:00Z","v":1450,"vw":10.98569},{"c":11.05,"h":11.05,"l":10.99,"n":3,"o":10.99,"t":"2026-10-08T16:15:00Z","v":350,"vw":11.010833},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-08T16:45:00Z","v":101,"vw":11.06},{"c":10.8,"h":10.91,"l":10.73,"n":19,"o":10.8,"t":"2026-10-08T17:15:00Z","v":4878,"vw":10.785507},{"c":10.84,"h":10.8423,"l":10.81,"n":24,"o":10.81,"t":"2026-10-08T17:30:00Z","v":2109,"vw":10.838605},{"c":10.78,"h":10.78,"l":10.77,"n":6,"o":10.775,"t":"2026-10-08T17:45:00Z","v":509,"vw":10.776},{"c":10.84,"h":10.85,"l":10.84,"n":3,"o":10.85,"t":"2026-10-08T18:00:00Z","v":300,"vw":10.843333},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-08T18:15:00Z","v":200,"vw":10.93},{"c":11.115,"h":11.115,"l":11.05,"n":41,"o":11.0601,"t":"2026-10-08T19:00:00Z","v":16700,"vw":11.051046},{"c":11.22,"h":11.22,"l":11.12,"n":5,"o":11.12,"t":"2026-10-08T19:15:00Z","v":520,"vw":11.189933},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-08T19:30:00Z","v":220,"vw":11.18},{"c":11.21,"h":11.21,"l":11.19,"n":4,"o":11.19,"t":"2026-10-08T19:45:00Z","v":296,"vw":11.202647},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-08T20:00:00Z","v":171,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-08T21:00:00Z","v":660,"vw":11.3},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-09T13:00:00Z","v":612,"vw":11.33},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-10-09T13:15:00Z","v":300,"vw":11.28},{"c":11.195,"h":11.33,"l":11.18,"n":24,"o":11.31,"t":"2026-10-09T13:30:00Z","v":11015,"vw":11.299264},{"c":11.25,"h":11.25,"l":11.22,"n":7,"o":11.22,"t":"2026-10-09T13:45:00Z","v":1101,"vw":11.238182},{"c":11.2,"h":11.225,"l":10.4,"n":40,"o":10.765,"t":"2026-10-09T14:00:00Z","v":3644,"vw":10.789172},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-09T14:15:00Z","v":104,"vw":11.27},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-09T14:30:00Z","v":198,"vw":11.33},{"c":11.275,"h":11.275,"l":11.275,"n":4,"o":11.275,"t":"2026-10-09T15:00:00Z","v":1201,"vw":11.275},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-09T15:30:00Z","v":274,"vw":11.33},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-09T15:45:00Z","v":500,"vw":11.28},{"c":11.2493,"h":11.2493,"l":11.2493,"n":1,"o":11.2493,"t":"2026-10-09T16:30:00Z","v":100,"vw":11.2493},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-09T18:00:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-09T18:30:00Z","v":1000,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-09T18:45:00Z","v":237,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-09T19:00:00Z","v":100,"vw":11.29},{"c":11.2413,"h":11.2413,"l":11.2413,"n":1,"o":11.2413,"t":"2026-10-09T19:30:00Z","v":1000,"vw":11.2413},{"c":11.28,"h":11.28,"l":11.27,"n":5,"o":11.28,"t":"2026-10-09T19:45:00Z","v":513,"vw":11.277297},{"c":11.315,"h":11.315,"l":11.315,"n":2,"o":11.315,"t":"2026-10-09T20:15:00Z","v":165,"vw":11.315},{"c":11.29,"h":11.29,"l":11.29,"n":8,"o":11.29,"t":"2026-10-12T13:30:00Z","v":1256,"vw":11.29},{"c":11.31,"h":11.31,"l":11.31,"n":4,"o":11.31,"t":"2026-10-12T14:15:00Z","v":202,"vw":11.31},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-12T15:15:00Z","v":100,"vw":11.29},{"c":11.3,"h":11.3,"l":11.161,"n":9,"o":11.18,"t":"2026-10-12T15:45:00Z","v":2100,"vw":11.20719},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-12T16:00:00Z","v":100,"vw":11.22},{"c":11.19,"h":11.2407,"l":11.19,"n":12,"o":11.24,"t":"2026-10-12T16:15:00Z","v":1261,"vw":11.226709},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-12T16:30:00Z","v":734,"vw":11.21},{"c":11.13,"h":11.1699,"l":11.13,"n":19,"o":11.1404,"t":"2026-10-12T16:45:00Z","v":2186,"vw":11.149985},{"c":11.135,"h":11.135,"l":11.135,"n":1,"o":11.135,"t":"2026-10-12T17:15:00Z","v":112,"vw":11.135},{"c":11.09,"h":11.11,"l":11.05,"n":21,"o":11.09,"t":"2026-10-12T17:30:00Z","v":1555,"vw":11.081513},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-12T18:45:00Z","v":100,"vw":11.1},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-12T19:30:00Z","v":100,"vw":11.09},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-12T19:45:00Z","v":198,"vw":11.08},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-12T20:00:00Z","v":100,"vw":11.16},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-13T13:30:00Z","v":203,"vw":11.07},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-13T14:00:00Z","v":120,"vw":11.15},{"c":11.28,"h":11.28,"l":11.2308,"n":7,"o":11.2308,"t":"2026-10-13T14:15:00Z","v":1462,"vw":11.26144},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-13T15:15:00Z","v":100,"vw":11.18},{"c":11.19,"h":11.235,"l":11.16,"n":59,"o":11.18,"t":"2026-10-13T16:00:00Z","v":5303,"vw":11.19734},{"c":11.2,"h":11.23,"l":11.19,"n":102,"o":11.19,"t":"2026-10-13T16:15:00Z","v":6936,"vw":11.19569},{"c":11.17,"h":11.19,"l":11.16,"n":88,"o":11.19,"t":"2026-10-13T16:30:00Z","v":7048,"vw":11.170161},{"c":11.13,"h":11.18,"l":11.12,"n":90,"o":11.16,"t":"2026-10-13T16:45:00Z","v":7036,"vw":11.155508},{"c":11.13,"h":11.13,"l":11.11,"n":85,"o":11.13,"t":"2026-10-13T17:00:00Z","v":6981,"vw":11.119194},{"c":11.14,"h":11.155,"l":11.11,"n":66,"o":11.125,"t":"2026-10-13T17:15:00Z","v":6814,"vw":11.146674},{"c":11.11,"h":11.13,"l":11.1,"n":79,"o":11.125,"t":"2026-10-13T17:30:00Z","v":7123,"vw":11.112231},{"c":11.1,"h":11.13,"l":11.07,"n":96,"o":11.1,"t":"2026-10-13T17:45:00Z","v":7975,"vw":11.098431},{"c":11.11,"h":11.15,"l":11.07,"n":87,"o":11.09,"t":"2026-10-13T18:00:00Z","v":7290,"vw":11.110221},{"c":11.12,"h":11.13,"l":11.11,"n":82,"o":11.13,"t":"2026-10-13T18:15:00Z","v":6660,"vw":11.11931},{"c":11.125,"h":11.15,"l":11.11,"n":86,"o":11.12,"t":"2026-10-13T18:30:00Z","v":7273,"vw":11.12225},{"c":11.13,"h":11.17,"l":11.11,"n":80,"o":11.15,"t":"2026-10-13T18:45:00Z","v":6835,"vw":11.140556},{"c":11.16,"h":11.19,"l":11.13,"n":70,"o":11.155,"t":"2026-10-13T19:00:00Z","v":6771,"vw":11.170611},{"c":11.17,"h":11.18,"l":11.145,"n":77,"o":11.15,"t":"2026-10-13T19:15:00Z","v":6970,"vw":11.170842},{"c":11.16,"h":11.17,"l":11.13,"n":87,"o":11.13,"t":"2026-10-13T19:30:00Z","v":7452,"vw":11.144706},{"c":11.11,"h":11.17,"l":11.1,"n":90,"o":11.135,"t":"2026-10-13T19:45:00Z","v":8178,"vw":11.128523},{"c":10.9,"h":11,"l":10.9,"n":7,"o":11,"t":"2026-10-14T14:00:00Z","v":1483,"vw":10.937857},{"c":10.86,"h":10.895,"l":10.86,"n":3,"o":10.895,"t":"2026-10-14T14:30:00Z","v":385,"vw":10.869091},{"c":10.8355,"h":10.8355,"l":10.8355,"n":3,"o":10.8355,"t":"2026-10-14T14:45:00Z","v":106,"vw":10.8355},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-14T15:15:00Z","v":500,"vw":10.88},{"c":10.918,"h":10.918,"l":10.88,"n":6,"o":10.88,"t":"2026-10-14T15:45:00Z","v":2926,"vw":10.881784},{"c":10.92,"h":10.92,"l":10.855,"n":3,"o":10.855,"t":"2026-10-14T16:00:00Z","v":1420,"vw":10.897032},{"c":10.82,"h":10.8201,"l":10.82,"n":6,"o":10.82,"t":"2026-10-14T16:15:00Z","v":1200,"vw":10.820042},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-14T16:45:00Z","v":179,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-14T17:15:00Z","v":300,"vw":10.89},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-14T19:00:00Z","v":100,"vw":10.76},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-14T19:15:00Z","v":100,"vw":10.84},{"c":10.8499,"h":10.8499,"l":10.8499,"n":4,"o":10.8499,"t":"2026-10-14T19:45:00Z","v":1548,"vw":10.8499},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-14T20:00:00Z","v":183,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-15T10:00:00Z","v":100,"vw":10.77},{"c":10.55,"h":10.5944,"l":10.53,"n":20,"o":10.57,"t":"2026-10-15T13:30:00Z","v":2097,"vw":10.55278},{"c":10.505,"h":10.54,"l":10.485,"n":12,"o":10.51,"t":"2026-10-15T13:45:00Z","v":1320,"vw":10.516439},{"c":10.66,"h":10.7299,"l":10.5,"n":9,"o":10.5,"t":"2026-10-15T14:00:00Z","v":1811,"vw":10.614486},{"c":10.67,"h":10.67,"l":10.67,"n":4,"o":10.67,"t":"2026-10-15T14:15:00Z","v":830,"vw":10.67},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-15T14:30:00Z","v":300,"vw":10.7},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-15T15:00:00Z","v":124,"vw":10.84},{"c":10.915,"h":10.915,"l":10.851,"n":4,"o":10.851,"t":"2026-10-15T15:15:00Z","v":600,"vw":10.883},{"c":10.9412,"h":10.9412,"l":10.9412,"n":3,"o":10.9412,"t":"2026-10-15T15:45:00Z","v":348,"vw":10.9412},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-15T17:15:00Z","v":100,"vw":10.94},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-15T18:00:00Z","v":100,"vw":10.93},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-15T19:15:00Z","v":350,"vw":10.93},{"c":11,"h":11,"l":10.95,"n":5,"o":10.95,"t":"2026-10-15T19:45:00Z","v":392,"vw":10.982818},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-15T20:00:00Z","v":102,"vw":10.98},{"c":10.89,"h":10.89,"l":10.885,"n":7,"o":10.89,"t":"2026-10-16T13:30:00Z","v":413,"vw":10.88875},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-16T14:00:00Z","v":100,"vw":10.85},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-16T14:15:00Z","v":133,"vw":10.86},{"c":10.79,"h":10.79,"l":10.79,"n":11,"o":10.79,"t":"2026-10-16T15:00:00Z","v":934,"vw":10.79},{"c":10.7899,"h":10.7899,"l":10.7899,"n":1,"o":10.7899,"t":"2026-10-16T15:15:00Z","v":100,"vw":10.7899},{"c":10.54,"h":10.58,"l":10.54,"n":12,"o":10.58,"t":"2026-10-16T17:15:00Z","v":714,"vw":10.563},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-16T17:30:00Z","v":112,"vw":10.59},{"c":10.5868,"h":10.5868,"l":10.5868,"n":1,"o":10.5868,"t":"2026-10-16T19:30:00Z","v":177,"vw":10.5868},{"c":10.51,"h":10.565,"l":10.51,"n":2,"o":10.565,"t":"2026-10-16T19:45:00Z","v":609,"vw":10.555156},{"c":10.57,"h":10.7099,"l":10.57,"n":5,"o":10.7099,"t":"2026-10-19T13:45:00Z","v":612,"vw":10.686583},{"c":10.61,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-10-19T14:45:00Z","v":373,"vw":10.606667},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-19T15:00:00Z","v":520,"vw":10.61},{"c":10.62,"h":10.6816,"l":10.62,"n":18,"o":10.645,"t":"2026-10-19T15:15:00Z","v":6285,"vw":10.624624},{"c":10.595,"h":10.595,"l":10.595,"n":2,"o":10.595,"t":"2026-10-19T15:45:00Z","v":266,"vw":10.595},{"c":10.565,"h":10.565,"l":10.501,"n":4,"o":10.501,"t":"2026-10-19T16:00:00Z","v":500,"vw":10.533},{"c":10.5701,"h":10.61,"l":10.5701,"n":17,"o":10.61,"t":"2026-10-19T16:15:00Z","v":7494,"vw":10.577066},{"c":10.6101,"h":10.6101,"l":10.56,"n":4,"o":10.56,"t":"2026-10-19T16:30:00Z","v":510,"vw":10.58505},{"c":10.6,"h":10.61,"l":10.6,"n":7,"o":10.61,"t":"2026-10-19T17:30:00Z","v":818,"vw":10.608607},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T17:45:00Z","v":100,"vw":10.57},{"c":10.61,"h":10.61,"l":10.58,"n":10,"o":10.59,"t":"2026-10-19T18:00:00Z","v":1001,"vw":10.593},{"c":10.625,"h":10.63,"l":10.62,"n":7,"o":10.62,"t":"2026-10-19T18:45:00Z","v":729,"vw":10.625},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-19T19:00:00Z","v":300,"vw":10.63},{"c":10.63,"h":10.63,"l":10.62,"n":3,"o":10.62,"t":"2026-10-19T19:45:00Z","v":299,"vw":10.625},{"c":10.68,"h":10.68,"l":10.6574,"n":5,"o":10.6574,"t":"2026-10-20T13:45:00Z","v":656,"vw":10.674238},{"c":10.6801,"h":10.695,"l":10.68,"n":6,"o":10.68,"t":"2026-10-20T14:00:00Z","v":488,"vw":10.687525},{"c":10.86,"h":10.86,"l":10.86,"n":4,"o":10.86,"t":"2026-10-20T14:15:00Z","v":333,"vw":10.86},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T14:45:00Z","v":152,"vw":10.9},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T15:15:00Z","v":100,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T15:30:00Z","v":100,"vw":10.75},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-20T19:00:00Z","v":184,"vw":10.84},{"c":10.6815,"h":10.765,"l":10.6815,"n":3,"o":10.765,"t":"2026-10-20T19:15:00Z","v":337,"vw":10.7149},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-20T19:30:00Z","v":100,"vw":10.78},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-21T12:15:00Z","v":100,"vw":11.13},{"c":11.09,"h":11.09,"l":11.09,"n":3,"o":11.09,"t":"2026-10-21T13:30:00Z","v":149,"vw":11.09},{"c":11.045,"h":11.0677,"l":11.04,"n":5,"o":11.04,"t":"2026-10-21T14:00:00Z","v":2444,"vw":11.055222},{"c":11.1,"h":11.1,"l":10.98,"n":514,"o":11.06,"t":"2026-10-21T14:15:00Z","v":223192,"vw":11.018937},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-21T14:30:00Z","v":200,"vw":11.18},{"c":11.25,"h":11.25,"l":11.175,"n":5,"o":11.175,"t":"2026-10-21T14:45:00Z","v":3398,"vw":11.200758},{"c":11.25,"h":11.25,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T15:00:00Z","v":200,"vw":11.245},{"c":11.25,"h":11.25,"l":11.25,"n":8,"o":11.25,"t":"2026-10-21T16:00:00Z","v":5308,"vw":11.25},{"c":11.2386,"h":11.2386,"l":11.2386,"n":4,"o":11.2386,"t":"2026-10-21T16:30:00Z","v":181,"vw":11.2386},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-21T17:45:00Z","v":100,"vw":11.3},{"c":11.33,"h":11.36,"l":11.31,"n":12,"o":11.35,"t":"2026-10-21T18:00:00Z","v":1930,"vw":11.350798},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-21T18:45:00Z","v":500,"vw":11.325},{"c":11.24,"h":11.25,"l":11.24,"n":10,"o":11.25,"t":"2026-10-21T19:00:00Z","v":801,"vw":11.241429},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-21T19:15:00Z","v":200,"vw":11.28},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-21T19:45:00Z","v":492,"vw":11.34},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-21T20:00:00Z","v":100,"vw":11.21},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T13:30:00Z","v":325,"vw":10.85},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-22T14:45:00Z","v":200,"vw":10.79},{"c":10.73,"h":10.73,"l":10.73,"n":5,"o":10.73,"t":"2026-10-22T15:00:00Z","v":1394,"vw":10.73},{"c":10.82,"h":10.82,"l":10.74,"n":4,"o":10.74,"t":"2026-10-22T15:15:00Z","v":342,"vw":10.78},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-22T17:45:00Z","v":106,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-22T18:00:00Z","v":375,"vw":10.69},{"c":10.68,"h":10.68,"l":10.65,"n":7,"o":10.65,"t":"2026-10-22T19:15:00Z","v":805,"vw":10.658571},{"c":10.67,"h":10.67,"l":10.62,"n":3,"o":10.6201,"t":"2026-10-22T19:30:00Z","v":1700,"vw":10.623018}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.253658357102617,"strike":15.814921512699724,"iv":1.1640242135839487,"gamma":0.0644761248377771,"theta":-0.014223964032484727,"vega":0.006786734051024168,"rho":0.0010438339561394108,"breakevenPct":51.043200761414695},{"delta":0.2,"premium":0.39762803384628675,"strike":15.476169332126384,"iv":1.2933710300610166,"gamma":0.06882641873095657,"theta":-0.018938109108918803,"vega":0.008080645738539059,"rho":0.0013502861262812333,"breakevenPct":49.21226280242019},{"delta":0.25,"premium":0.5415977105899563,"strike":15.137417151553043,"iv":1.4227178465380845,"gamma":0.07317671262413605,"theta":-0.023652254185352876,"vega":0.009374557426053948,"rho":0.0016567382964230556,"breakevenPct":47.381324843425695},{"delta":0.3,"premium":0.627114779419588,"strike":13.915408823216477,"iv":1.3224014474293395,"gamma":0.08799439671580249,"theta":-0.024116752245135827,"vega":0.010400232487450856,"rho":0.002006290491447095,"breakevenPct":36.69840956004723},{"delta":0.35,"premium":0.6763818583365433,"strike":12.736181416634567,"iv":1.1350269418654748,"gamma":0.10921443928198053,"theta":-0.02205842577916964,"vega":0.011049687140562361,"rho":0.002382612427954365,"breakevenPct":26.07688444663775},{"delta":0.4,"premium":0.7520194636838843,"strike":11.988460207520662,"iv":1.032345164524586,"gamma":0.1250471834189399,"theta":-0.021085196405103375,"vega":0.011557019622615395,"rho":0.0027397744324328867,"breakevenPct":19.75935921947421},{"delta":0.45,"premium":0.8367307939072515,"strike":11.504395463387134,"iv":0.9637138400757191,"gamma":0.13682623169565886,"theta":-0.020015070839430812,"vega":0.011773954185487386,"rho":0.003093003449293961,"breakevenPct":16.005473166024828},{"delta":0.5,"premium":0.9214421241306187,"strike":11.020330719253607,"iv":0.8950825156268524,"gamma":0.14860527997237782,"theta":-0.018944945273758246,"vega":0.011990888748359376,"rho":0.003446232466155035,"breakevenPct":12.251587112575448},{"delta":0.55,"premium":1.032882882882883,"strike":10.691763191763192,"iv":0.857430888030888,"gamma":0.15159671814671816,"theta":-0.01782117117117117,"vega":0.011691763191763191,"rho":0.0037799810161257166,"breakevenPct":10.210615079768331},{"delta":0.6,"premium":1.1454954954954955,"strike":10.37001287001287,"iv":0.8211374517374517,"gamma":0.15420289575289575,"theta":-0.016695045045045046,"vega":0.01137001287001287,"rho":0.004112875516399741,"breakevenPct":8.244739486279563},{"delta":0.65,"premium":1.2581081081081082,"strike":10.048262548262548,"iv":0.7848440154440154,"gamma":0.15680907335907338,"theta":-0.015568918918918918,"vega":0.011048262548262548,"rho":0.0044457700166737665,"breakevenPct":6.278863892790794},{"delta":0.7,"premium":1.4658682634730538,"strike":9.717232202262142,"iv":0.784687757817698,"gamma":0.14504098469727214,"theta":-0.014438589487691285,"vega":0.010208250166333999,"rho":0.004706730006791208,"breakevenPct":5.120135224612683},{"delta":0.75,"premium":1.690419161676647,"strike":9.384564204923485,"iv":0.7909086493679308,"gamma":0.13073626081170991,"theta":-0.013307518296739852,"vega":0.009276779773785762,"rho":0.004954995671586902,"breakevenPct":4.103844249136448},{"delta":0.8,"premium":1.9149700598802402,"strike":9.05189620758483,"iv":0.7971295409181637,"gamma":0.11643153692614769,"theta":-0.012176447105788421,"vega":0.008345309381237525,"rho":0.005203261336382595,"breakevenPct":3.0875532736602147},{"delta":0.85,"premium":2.4517173051519157,"strike":8.442536327608982,"iv":0.8927015852047557,"gamma":0.08816644649933948,"theta":-0.011163804491413474,"vega":0.00691783355350066,"rho":0.005207466546740218,"breakevenPct":2.405001059942256},{"delta":0.9,"premium":3.7818117556545734,"strike":7.090915360337002,"iv":1.3348119112401844,"gamma":0.04956309579733176,"theta":-0.012227936860039371,"vega":0.005244137508316549,"rho":0.00458365627956441,"breakevenPct":2.2026537448448464}],"put":[{"delta":0.1,"premium":0.18504224331689953,"strike":7.401689732675981,"iv":1.1558804006685066,"gamma":0.05197521291759398,"theta":-0.010162000283200991,"vega":0.005227937601429666,"rho":-0.001007046779186074,"breakevenPct":32.164164824042324},{"delta":0.15,"premium":0.29814208096650074,"strike":8.23092254345059,"iv":1.0370363561329712,"gamma":0.07256387734673643,"theta":-0.012186495706258557,"vega":0.006804614411188754,"rho":-0.0015254442674338187,"breakevenPct":25.43257949988637},{"delta":0.2,"premium":0.46433925759422673,"strike":8.621974723751121,"iv":1.1111534873167375,"gamma":0.08115675093919529,"theta":-0.015651752368819598,"vega":0.008162635920628113,"rho":-0.002082138898413852,"breakevenPct":23.318962756082733},{"delta":0.25,"premium":0.6288747791860362,"strike":9.015499116744145,"iv":1.1803093129775601,"gamma":0.08996146421111513,"theta":-0.019004648306531934,"vega":0.009502147905246307,"rho":-0.0026374495894145337,"breakevenPct":21.16648802866871},{"delta":0.3,"premium":0.7451910461113498,"strike":9.4807641844454,"iv":1.1054939476762558,"gamma":0.10491351326068264,"theta":-0.019096969522726673,"vega":0.010304535473655424,"rho":-0.0031525999866929473,"breakevenPct":17.886400790212356},{"delta":0.35,"premium":0.8615073130366635,"strike":9.946029252146655,"iv":1.0306785823749514,"gamma":0.11986556231025015,"theta":-0.019189290738921408,"vega":0.011106923042064542,"rho":-0.003667750383971361,"breakevenPct":14.606313551756},{"delta":0.4,"premium":0.93025,"strike":10.27625,"iv":0.945174875,"gamma":0.137373875,"theta":-0.017929249999999997,"vega":0.011421,"rho":-0.00414960151731935,"breakevenPct":12.148443374943605},{"delta":0.45,"premium":0.9927499999999999,"strike":10.58875,"iv":0.858268625,"gamma":0.155217625,"theta":-0.01649175,"vega":0.011671,"rho":-0.004627083063997736,"breakevenPct":9.79846593472703},{"delta":0.5,"premium":1.05525,"strike":10.90125,"iv":0.771362375,"gamma":0.173061375,"theta":-0.015054250000000002,"vega":0.011921,"rho":-0.0051045646106761215,"breakevenPct":7.448488494510455},{"delta":0.55,"premium":1.2200062814070352,"strike":11.214824120603016,"iv":0.744114824120603,"gamma":0.17491909547738693,"theta":-0.014234798994974875,"vega":0.011742211055276381,"rho":-0.0056585293542010555,"breakevenPct":6.0496142352611315},{"delta":0.6,"premium":1.4320037688442209,"strike":11.52889447236181,"iv":0.7444288944723618,"gamma":0.16939145728643215,"theta":-0.013700879396984925,"vega":0.01136532663316583,"rho":-0.006247828440128779,"breakevenPct":5.090138521604871},{"delta":0.65,"premium":1.644001256281407,"strike":11.842964824120603,"iv":0.7447429648241206,"gamma":0.16386381909547737,"theta":-0.013166959798994975,"vega":0.010988442211055277,"rho":-0.006837127526056504,"breakevenPct":4.130662807948608},{"delta":0.7,"premium":1.9122060016220594,"strike":12.202757502027575,"iv":0.744818896999189,"gamma":0.15398321167883214,"theta":-0.012230900243309004,"vega":0.010313381995133823,"rho":-0.007469639930252841,"breakevenPct":3.2697445066409045},{"delta":0.75,"premium":2.23661800486618,"strike":12.608272506082725,"iv":0.7446566909975669,"gamma":0.13974963503649634,"theta":-0.010892700729927008,"vega":0.00934014598540146,"rho":-0.008145365652717795,"breakevenPct":2.507383617681758},{"delta":0.8,"premium":2.5755691056910575,"strike":13.027642276422764,"iv":0.7462304065040651,"gamma":0.125060162601626,"theta":-0.0095530081300813,"vega":0.0083530081300813,"rho":-0.008832488148449844,"breakevenPct":1.751455381150305},{"delta":0.85,"premium":3.3276016260162598,"strike":13.840650406504064,"iv":0.7971247154471545,"gamma":0.09741788617886181,"theta":-0.008170894308943091,"vega":0.00697089430894309,"rho":-0.009843413084652928,"breakevenPct":1.1782901518291822},{"delta":0.9,"premium":4.716498606267225,"strike":15.295476806539714,"iv":0.8547480814635622,"gamma":0.0677395592651091,"theta":-0.005629213492066725,"vega":0.005077459343948449,"rho":-0.011359780989887575,"breakevenPct":0.6527311785426922}]},"raw":{"call":[{"delta":0.15,"premium":0.253658357102617,"strike":15.814921512699724,"iv":1.1640242135839487,"gamma":0.0644761248377771,"theta":-0.014223964032484727,"vega":0.006786734051024168,"rho":0.0010438339561394108,"breakevenPct":51.043200761414695},{"delta":0.2,"premium":0.39762803384628675,"strike":15.476169332126384,"iv":1.2933710300610166,"gamma":0.06882641873095657,"theta":-0.018938109108918803,"vega":0.008080645738539059,"rho":0.0013502861262812333,"breakevenPct":49.21226280242019},{"delta":0.25,"premium":0.5415977105899563,"strike":15.137417151553043,"iv":1.4227178465380845,"gamma":0.07317671262413605,"theta":-0.023652254185352876,"vega":0.009374557426053948,"rho":0.0016567382964230556,"breakevenPct":47.381324843425695},{"delta":0.3,"premium":0.627114779419588,"strike":13.915408823216477,"iv":1.3224014474293395,"gamma":0.08799439671580249,"theta":-0.024116752245135827,"vega":0.010400232487450856,"rho":0.002006290491447095,"breakevenPct":36.69840956004723},{"delta":0.35,"premium":0.6763818583365433,"strike":12.736181416634567,"iv":1.1350269418654748,"gamma":0.10921443928198053,"theta":-0.02205842577916964,"vega":0.011049687140562361,"rho":0.002382612427954365,"breakevenPct":26.07688444663775},{"delta":0.4,"premium":0.7520194636838843,"strike":11.988460207520662,"iv":1.032345164524586,"gamma":0.1250471834189399,"theta":-0.021085196405103375,"vega":0.011557019622615395,"rho":0.0027397744324328867,"breakevenPct":19.75935921947421},{"delta":0.45,"premium":0.8367307939072515,"strike":11.504395463387134,"iv":0.9637138400757191,"gamma":0.13682623169565886,"theta":-0.020015070839430812,"vega":0.011773954185487386,"rho":0.003093003449293961,"breakevenPct":16.005473166024828},{"delta":0.5,"premium":0.9214421241306187,"strike":11.020330719253607,"iv":0.8950825156268524,"gamma":0.14860527997237782,"theta":-0.018944945273758246,"vega":0.011990888748359376,"rho":0.003446232466155035,"breakevenPct":12.251587112575448},{"delta":0.55,"premium":1.032882882882883,"strike":10.691763191763192,"iv":0.857430888030888,"gamma":0.15159671814671816,"theta":-0.01782117117117117,"vega":0.011691763191763191,"rho":0.0037799810161257166,"breakevenPct":10.210615079768331},{"delta":0.6,"premium":1.1454954954954955,"strike":10.37001287001287,"iv":0.8211374517374517,"gamma":0.15420289575289575,"theta":-0.016695045045045046,"vega":0.01137001287001287,"rho":0.004112875516399741,"breakevenPct":8.244739486279563},{"delta":0.65,"premium":1.2581081081081082,"strike":10.048262548262548,"iv":0.7848440154440154,"gamma":0.15680907335907338,"theta":-0.015568918918918918,"vega":0.011048262548262548,"rho":0.0044457700166737665,"breakevenPct":6.278863892790794},{"delta":0.7,"premium":1.4658682634730538,"strike":9.717232202262142,"iv":0.784687757817698,"gamma":0.14504098469727214,"theta":-0.014438589487691285,"vega":0.010208250166333999,"rho":0.004706730006791208,"breakevenPct":5.120135224612683},{"delta":0.75,"premium":1.690419161676647,"strike":9.384564204923485,"iv":0.7909086493679308,"gamma":0.13073626081170991,"theta":-0.013307518296739852,"vega":0.009276779773785762,"rho":0.004954995671586902,"breakevenPct":4.103844249136448},{"delta":0.8,"premium":1.9149700598802402,"strike":9.05189620758483,"iv":0.7971295409181637,"gamma":0.11643153692614769,"theta":-0.012176447105788421,"vega":0.008345309381237525,"rho":0.005203261336382595,"breakevenPct":3.0875532736602147},{"delta":0.85,"premium":2.4517173051519157,"strike":8.442536327608982,"iv":0.8927015852047557,"gamma":0.08816644649933948,"theta":-0.011163804491413474,"vega":0.00691783355350066,"rho":0.005207466546740218,"breakevenPct":2.405001059942256},{"delta":0.9,"premium":3.7818117556545734,"strike":7.090915360337002,"iv":1.3348119112401844,"gamma":0.04956309579733176,"theta":-0.012227936860039371,"vega":0.005244137508316549,"rho":0.00458365627956441,"breakevenPct":2.2026537448448464}],"put":[{"delta":0.1,"premium":0.18504224331689953,"strike":7.401689732675981,"iv":1.1558804006685066,"gamma":0.05197521291759398,"theta":-0.010162000283200991,"vega":0.005227937601429666,"rho":-0.001007046779186074,"breakevenPct":32.164164824042324},{"delta":0.15,"premium":0.29814208096650074,"strike":8.23092254345059,"iv":1.0370363561329712,"gamma":0.07256387734673643,"theta":-0.012186495706258557,"vega":0.006804614411188754,"rho":-0.0015254442674338187,"breakevenPct":25.43257949988637},{"delta":0.2,"premium":0.46433925759422673,"strike":8.621974723751121,"iv":1.1111534873167375,"gamma":0.08115675093919529,"theta":-0.015651752368819598,"vega":0.008162635920628113,"rho":-0.002082138898413852,"breakevenPct":23.318962756082733},{"delta":0.25,"premium":0.6288747791860362,"strike":9.015499116744145,"iv":1.1803093129775601,"gamma":0.08996146421111513,"theta":-0.019004648306531934,"vega":0.009502147905246307,"rho":-0.0026374495894145337,"breakevenPct":21.16648802866871},{"delta":0.3,"premium":0.7451910461113498,"strike":9.4807641844454,"iv":1.1054939476762558,"gamma":0.10491351326068264,"theta":-0.019096969522726673,"vega":0.010304535473655424,"rho":-0.0031525999866929473,"breakevenPct":17.886400790212356},{"delta":0.35,"premium":0.8615073130366635,"strike":9.946029252146655,"iv":1.0306785823749514,"gamma":0.11986556231025015,"theta":-0.019189290738921408,"vega":0.011106923042064542,"rho":-0.003667750383971361,"breakevenPct":14.606313551756},{"delta":0.4,"premium":0.93025,"strike":10.27625,"iv":0.945174875,"gamma":0.137373875,"theta":-0.017929249999999997,"vega":0.011421,"rho":-0.00414960151731935,"breakevenPct":12.148443374943605},{"delta":0.45,"premium":0.9927499999999999,"strike":10.58875,"iv":0.858268625,"gamma":0.155217625,"theta":-0.01649175,"vega":0.011671,"rho":-0.004627083063997736,"breakevenPct":9.79846593472703},{"delta":0.5,"premium":1.05525,"strike":10.90125,"iv":0.771362375,"gamma":0.173061375,"theta":-0.015054250000000002,"vega":0.011921,"rho":-0.0051045646106761215,"breakevenPct":7.448488494510455},{"delta":0.55,"premium":1.2200062814070352,"strike":11.214824120603016,"iv":0.744114824120603,"gamma":0.17491909547738693,"theta":-0.014234798994974875,"vega":0.011742211055276381,"rho":-0.0056585293542010555,"breakevenPct":6.0496142352611315},{"delta":0.6,"premium":1.4320037688442209,"strike":11.52889447236181,"iv":0.7444288944723618,"gamma":0.16939145728643215,"theta":-0.013700879396984925,"vega":0.01136532663316583,"rho":-0.006247828440128779,"breakevenPct":5.090138521604871},{"delta":0.65,"premium":1.644001256281407,"strike":11.842964824120603,"iv":0.7447429648241206,"gamma":0.16386381909547737,"theta":-0.013166959798994975,"vega":0.010988442211055277,"rho":-0.006837127526056504,"breakevenPct":4.130662807948608},{"delta":0.7,"premium":1.9122060016220594,"strike":12.202757502027575,"iv":0.744818896999189,"gamma":0.15398321167883214,"theta":-0.012230900243309004,"vega":0.010313381995133823,"rho":-0.007469639930252841,"breakevenPct":3.2697445066409045},{"delta":0.75,"premium":2.23661800486618,"strike":12.608272506082725,"iv":0.7446566909975669,"gamma":0.13974963503649634,"theta":-0.010892700729927008,"vega":0.00934014598540146,"rho":-0.008145365652717795,"breakevenPct":2.507383617681758},{"delta":0.8,"premium":2.5755691056910575,"strike":13.027642276422764,"iv":0.7462304065040651,"gamma":0.125060162601626,"theta":-0.0095530081300813,"vega":0.0083530081300813,"rho":-0.008832488148449844,"breakevenPct":1.751455381150305},{"delta":0.85,"premium":3.3276016260162598,"strike":13.840650406504064,"iv":0.7971247154471545,"gamma":0.09741788617886181,"theta":-0.008170894308943091,"vega":0.00697089430894309,"rho":-0.009843413084652928,"breakevenPct":1.1782901518291822},{"delta":0.9,"premium":4.716498606267225,"strike":15.295476806539714,"iv":0.8547480814635622,"gamma":0.0677395592651091,"theta":-0.005629213492066725,"vega":0.005077459343948449,"rho":-0.011359780989887575,"breakevenPct":0.6527311785426922}]}},"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"}}