{"symbol":"COYY","url":"https://intraalpha.com/companies/COYY","capturedAt":"2026-10-22T13:26:21.018Z","state":"ready","quote":{"symbol":"COYY","last_price":13.88,"prev_close":13.63,"regular_close":13.88,"change":0.25,"change_pct":1.8342,"regular_change":0.25,"regular_change_pct":1.8342,"extended_change":0,"extended_change_pct":0,"bid":13,"ask":13.78,"bid_size":100,"ask_size":100,"volume":25015,"vwap":13.854743,"open":13.8,"high":13.92,"low":13.78,"close":13.88,"trade_count":283,"last_trade_at":"2026-10-21T20:00:00.119090494Z","last_quote_at":"2026-10-22T13:25:11.608258951Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:14.965128697-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17200000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0149,"inception_date":"2025-07-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:18.953280+00:00"},"optionObservedAt":"2026-10-21T19:54:33.335Z","bars":[{"c":13.65,"h":13.66,"l":13.65,"n":10,"o":13.66,"t":"2026-10-15T08:00:00Z","v":2458,"vw":13.654713},{"c":13.66,"h":13.66,"l":13.65,"n":3,"o":13.66,"t":"2026-10-15T08:05:00Z","v":651,"vw":13.656667},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-15T11:00:00Z","v":912,"vw":13.66},{"c":13.76,"h":13.76,"l":13.76,"n":15,"o":13.76,"t":"2026-10-15T13:30:00Z","v":286,"vw":13.76},{"c":13.7383,"h":13.7383,"l":13.7383,"n":3,"o":13.7383,"t":"2026-10-15T13:35:00Z","v":1007,"vw":13.7383},{"c":13.795,"h":13.795,"l":13.74,"n":6,"o":13.74,"t":"2026-10-15T13:40:00Z","v":2010,"vw":13.768296},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-15T13:50:00Z","v":427,"vw":13.74},{"c":13.7065,"h":13.7065,"l":13.7041,"n":5,"o":13.7041,"t":"2026-10-15T13:55:00Z","v":349,"vw":13.704891},{"c":13.79,"h":13.79,"l":13.78,"n":4,"o":13.78,"t":"2026-10-15T14:05:00Z","v":313,"vw":13.785},{"c":13.82,"h":13.82,"l":13.8,"n":7,"o":13.8,"t":"2026-10-15T14:10:00Z","v":574,"vw":13.807273},{"c":13.773752,"h":13.773752,"l":13.773752,"n":1,"o":13.773752,"t":"2026-10-15T14:15:00Z","v":800,"vw":13.773752},{"c":13.795,"h":13.795,"l":13.795,"n":1,"o":13.795,"t":"2026-10-15T14:30:00Z","v":875,"vw":13.795},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-15T14:50:00Z","v":102,"vw":13.86},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-10-15T14:55:00Z","v":456,"vw":13.93},{"c":13.9,"h":13.91,"l":13.9,"n":26,"o":13.91,"t":"2026-10-15T15:05:00Z","v":3457,"vw":13.903438},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-15T15:20:00Z","v":153,"vw":13.94},{"c":13.9412,"h":13.955,"l":13.9412,"n":5,"o":13.9447,"t":"2026-10-15T15:25:00Z","v":1382,"vw":13.943079},{"c":13.98,"h":14,"l":13.98,"n":2,"o":14,"t":"2026-10-15T15:40:00Z","v":675,"vw":13.988889},{"c":13.96,"h":13.96,"l":13.96,"n":3,"o":13.96,"t":"2026-10-15T15:50:00Z","v":201,"vw":13.96},{"c":13.9749,"h":13.9749,"l":13.9749,"n":1,"o":13.9749,"t":"2026-10-15T16:05:00Z","v":150,"vw":13.9749},{"c":13.975,"h":13.975,"l":13.975,"n":1,"o":13.975,"t":"2026-10-15T16:10:00Z","v":224,"vw":13.975},{"c":13.9886,"h":13.9886,"l":13.96,"n":2,"o":13.96,"t":"2026-10-15T16:20:00Z","v":505,"vw":13.971327},{"c":13.9799,"h":13.9799,"l":13.9799,"n":1,"o":13.9799,"t":"2026-10-15T16:25:00Z","v":121,"vw":13.9799},{"c":13.96,"h":13.9799,"l":13.96,"n":7,"o":13.9799,"t":"2026-10-15T16:35:00Z","v":659,"vw":13.972664},{"c":13.9984,"h":13.9984,"l":13.9984,"n":1,"o":13.9984,"t":"2026-10-15T16:55:00Z","v":200,"vw":13.9984},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-15T17:05:00Z","v":300,"vw":13.98},{"c":13.99,"h":13.9978,"l":13.99,"n":3,"o":13.9978,"t":"2026-10-15T17:15:00Z","v":405,"vw":13.9958},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-15T17:20:00Z","v":1826,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-15T17:30:00Z","v":1000,"vw":14.02},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-15T17:45:00Z","v":103,"vw":14.01},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-15T18:30:00Z","v":200,"vw":14.03},{"c":14.08,"h":14.08,"l":14.07,"n":11,"o":14.07,"t":"2026-10-15T19:10:00Z","v":2345,"vw":14.075052},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-15T19:15:00Z","v":625,"vw":14.06},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T19:30:00Z","v":3500,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:45:00Z","v":108,"vw":14},{"c":13.9,"h":13.9,"l":13.9,"n":24,"o":13.9,"t":"2026-10-16T13:30:00Z","v":642,"vw":13.9},{"c":13.895,"h":13.895,"l":13.895,"n":7,"o":13.895,"t":"2026-10-16T13:35:00Z","v":106,"vw":13.895},{"c":13.895,"h":13.895,"l":13.895,"n":1,"o":13.895,"t":"2026-10-16T13:45:00Z","v":117,"vw":13.895},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-16T13:50:00Z","v":184,"vw":13.95},{"c":13.924,"h":13.924,"l":13.924,"n":1,"o":13.924,"t":"2026-10-16T14:55:00Z","v":200,"vw":13.924},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-16T15:35:00Z","v":200,"vw":13.93},{"c":13.8603,"h":13.89,"l":13.8603,"n":5,"o":13.89,"t":"2026-10-16T15:55:00Z","v":1177,"vw":13.873213},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-16T16:00:00Z","v":101,"vw":13.87},{"c":13.825,"h":13.825,"l":13.825,"n":9,"o":13.825,"t":"2026-10-16T16:05:00Z","v":2002,"vw":13.825},{"c":13.79,"h":13.82,"l":13.79,"n":6,"o":13.82,"t":"2026-10-16T17:15:00Z","v":530,"vw":13.798519},{"c":13.8199,"h":13.8199,"l":13.79,"n":9,"o":13.8,"t":"2026-10-16T17:25:00Z","v":2294,"vw":13.805839},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-16T17:50:00Z","v":271,"vw":13.81},{"c":13.781,"h":13.781,"l":13.781,"n":2,"o":13.781,"t":"2026-10-16T18:10:00Z","v":367,"vw":13.781},{"c":13.7801,"h":13.7801,"l":13.7801,"n":2,"o":13.7801,"t":"2026-10-16T18:30:00Z","v":251,"vw":13.7801},{"c":13.7714,"h":13.7714,"l":13.7714,"n":1,"o":13.7714,"t":"2026-10-16T18:40:00Z","v":450,"vw":13.7714},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-16T18:55:00Z","v":198,"vw":13.59},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-16T19:00:00Z","v":500,"vw":13.54},{"c":13.52,"h":13.53,"l":13.52,"n":9,"o":13.53,"t":"2026-10-16T19:05:00Z","v":2347,"vw":13.52086},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-16T19:10:00Z","v":715,"vw":13.56},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-16T19:20:00Z","v":450,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-16T19:25:00Z","v":100,"vw":13.6},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T19:35:00Z","v":3500,"vw":13.55},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T19:45:00Z","v":187,"vw":13.57},{"c":13.64,"h":13.65,"l":13.64,"n":31,"o":13.65,"t":"2026-10-16T19:55:00Z","v":950,"vw":13.6425},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-16T20:00:00Z","v":329,"vw":13.64},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-16T23:25:00Z","v":137,"vw":13.64},{"c":13.69,"h":13.69,"l":13.69,"n":7,"o":13.69,"t":"2026-10-19T13:30:00Z","v":262,"vw":13.69},{"c":13.68,"h":13.7266,"l":13.68,"n":10,"o":13.7266,"t":"2026-10-19T13:45:00Z","v":967,"vw":13.698515},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-19T14:50:00Z","v":300,"vw":13.68},{"c":13.6502,"h":13.6502,"l":13.65,"n":4,"o":13.65,"t":"2026-10-19T15:40:00Z","v":318,"vw":13.6501},{"c":13.57,"h":13.57,"l":13.56,"n":5,"o":13.57,"t":"2026-10-19T17:55:00Z","v":482,"vw":13.566438},{"c":13.58,"h":13.58,"l":13.58,"n":3,"o":13.58,"t":"2026-10-19T18:00:00Z","v":200,"vw":13.58},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-19T18:05:00Z","v":199,"vw":13.59},{"c":13.5899,"h":13.5899,"l":13.5899,"n":2,"o":13.5899,"t":"2026-10-19T18:35:00Z","v":119,"vw":13.5899},{"c":13.5878,"h":13.5878,"l":13.57,"n":6,"o":13.58,"t":"2026-10-19T18:50:00Z","v":800,"vw":13.580172},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-19T19:15:00Z","v":230,"vw":13.57},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-19T20:00:00Z","v":112,"vw":13.53},{"c":13.15,"h":13.51,"l":13.01,"n":11,"o":13.51,"t":"2026-10-19T21:20:00Z","v":1005,"vw":13.380876},{"c":13.66,"h":13.85,"l":13.44,"n":5,"o":13.44,"t":"2026-10-20T08:00:00Z","v":955,"vw":13.650576},{"c":13.545,"h":13.545,"l":13.47,"n":14,"o":13.47,"t":"2026-10-20T13:30:00Z","v":811,"vw":13.511771},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-20T13:35:00Z","v":150,"vw":13.55},{"c":13.55,"h":13.5744,"l":13.55,"n":6,"o":13.5744,"t":"2026-10-20T13:50:00Z","v":4113,"vw":13.566756},{"c":13.605,"h":13.63,"l":13.6,"n":7,"o":13.63,"t":"2026-10-20T14:00:00Z","v":1444,"vw":13.616597},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-20T14:05:00Z","v":343,"vw":13.62},{"c":13.6711,"h":13.6711,"l":13.6711,"n":2,"o":13.6711,"t":"2026-10-20T14:20:00Z","v":3089,"vw":13.6711},{"c":13.745,"h":13.745,"l":13.745,"n":2,"o":13.745,"t":"2026-10-20T14:30:00Z","v":124,"vw":13.745},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-20T14:55:00Z","v":300,"vw":13.76},{"c":13.685,"h":13.685,"l":13.685,"n":2,"o":13.685,"t":"2026-10-20T15:20:00Z","v":112,"vw":13.685},{"c":13.6372,"h":13.6442,"l":13.6372,"n":21,"o":13.64,"t":"2026-10-20T16:15:00Z","v":3478,"vw":13.639533},{"c":13.65,"h":13.68,"l":13.6401,"n":9,"o":13.6401,"t":"2026-10-20T16:20:00Z","v":708,"vw":13.660176},{"c":13.65,"h":13.66,"l":13.65,"n":5,"o":13.66,"t":"2026-10-20T16:45:00Z","v":675,"vw":13.655093},{"c":13.628,"h":13.628,"l":13.628,"n":1,"o":13.628,"t":"2026-10-20T19:20:00Z","v":100,"vw":13.628},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":13.62},{"c":13.64,"h":13.64,"l":13.6101,"n":12,"o":13.6101,"t":"2026-10-20T19:45:00Z","v":1059,"vw":13.61386},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-20T20:00:00Z","v":108,"vw":13.63},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T10:10:00Z","v":1000,"vw":13.74},{"c":13.78,"h":13.8,"l":13.78,"n":12,"o":13.8,"t":"2026-10-21T13:30:00Z","v":331,"vw":13.79373},{"c":13.8,"h":13.8,"l":13.799,"n":12,"o":13.799,"t":"2026-10-21T13:35:00Z","v":2465,"vw":13.799908},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T13:40:00Z","v":3383,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-21T13:45:00Z","v":882,"vw":13.8},{"c":13.82,"h":13.82,"l":13.81,"n":7,"o":13.81,"t":"2026-10-21T13:55:00Z","v":821,"vw":13.814847},{"c":13.8099,"h":13.8099,"l":13.8099,"n":1,"o":13.8099,"t":"2026-10-21T14:15:00Z","v":175,"vw":13.8099},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-21T14:35:00Z","v":435,"vw":13.82},{"c":13.84,"h":13.85,"l":13.84,"n":12,"o":13.85,"t":"2026-10-21T14:40:00Z","v":1487,"vw":13.847187},{"c":13.865,"h":13.865,"l":13.8601,"n":2,"o":13.8601,"t":"2026-10-21T14:50:00Z","v":911,"vw":13.862133},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-21T14:55:00Z","v":700,"vw":13.86},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-21T15:05:00Z","v":428,"vw":13.87},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-21T15:10:00Z","v":527,"vw":13.88},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-21T15:15:00Z","v":2024,"vw":13.9},{"c":13.92,"h":13.92,"l":13.92,"n":8,"o":13.92,"t":"2026-10-21T15:35:00Z","v":1848,"vw":13.92},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-21T15:40:00Z","v":262,"vw":13.9},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-21T16:20:00Z","v":700,"vw":13.88},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-21T17:40:00Z","v":100,"vw":13.9},{"c":13.896,"h":13.896,"l":13.896,"n":1,"o":13.896,"t":"2026-10-21T18:40:00Z","v":602,"vw":13.896},{"c":13.8999,"h":13.8999,"l":13.86,"n":2,"o":13.86,"t":"2026-10-21T19:50:00Z","v":4000,"vw":13.892918}],"history":[{"c":24.7643,"h":25.2,"l":24.56,"n":218,"o":25.2,"t":"2025-07-29T04:00:00Z","v":8959,"vw":24.861048},{"c":25.1247,"h":25.45,"l":25.03,"n":495,"o":25.39,"t":"2025-07-30T04:00:00Z","v":62811,"vw":25.257344},{"c":25.6633,"h":27.17,"l":25.5893,"n":2881,"o":27.17,"t":"2025-07-31T04:00:00Z","v":314438,"vw":25.824263},{"c":22.68,"h":24.6,"l":22.6,"n":1918,"o":23.86,"t":"2025-08-01T04:00:00Z","v":147589,"vw":22.757148},{"c":22.8476,"h":23.31,"l":22.49,"n":2035,"o":23.31,"t":"2025-08-04T04:00:00Z","v":140274,"vw":22.863131},{"c":21.3386,"h":22.17,"l":21.3386,"n":2357,"o":22.02,"t":"2025-08-05T04:00:00Z","v":122915,"vw":21.710433},{"c":21.64,"h":21.6725,"l":21.0683,"n":1602,"o":21.31,"t":"2025-08-06T04:00:00Z","v":88082,"vw":21.39922},{"c":22.16,"h":22.57,"l":21.88,"n":3738,"o":22.01,"t":"2025-08-07T04:00:00Z","v":395935,"vw":22.17492},{"c":21.39,"h":21.6,"l":20.6698,"n":2755,"o":21.44,"t":"2025-08-08T04:00:00Z","v":211504,"vw":21.181116},{"c":21.69,"h":21.955,"l":21.61,"n":1889,"o":21.61,"t":"2025-08-11T04:00:00Z","v":165541,"vw":21.763386},{"c":21.86,"h":21.9,"l":21.42,"n":1563,"o":21.9,"t":"2025-08-12T04:00:00Z","v":136398,"vw":21.698478},{"c":21.9823,"h":22.15,"l":21.83,"n":1922,"o":22,"t":"2025-08-13T04:00:00Z","v":150395,"vw":21.992668},{"c":22.1,"h":22.11,"l":21.71,"n":3482,"o":21.83,"t":"2025-08-14T04:00:00Z","v":487405,"vw":21.941756},{"c":21.3,"h":21.43,"l":21.1329,"n":3460,"o":21.43,"t":"2025-08-15T04:00:00Z","v":293976,"vw":21.277033},{"c":21.56,"h":21.65,"l":20.81,"n":3079,"o":21.2,"t":"2025-08-18T04:00:00Z","v":400057,"vw":21.315341},{"c":20.59,"h":21.61,"l":20.55,"n":4565,"o":21.61,"t":"2025-08-19T04:00:00Z","v":399976,"vw":20.99247},{"c":20.6,"h":20.73,"l":20.0647,"n":3181,"o":20.72,"t":"2025-08-20T04:00:00Z","v":202129,"vw":20.466043},{"c":20.3,"h":20.6327,"l":20.2,"n":4224,"o":20.54,"t":"2025-08-21T04:00:00Z","v":398251,"vw":20.407933},{"c":21.09,"h":21.19,"l":19.3707,"n":3908,"o":19.64,"t":"2025-08-22T04:00:00Z","v":376165,"vw":20.508514},{"c":20.43,"h":20.88,"l":20.4,"n":4512,"o":20.81,"t":"2025-08-25T04:00:00Z","v":318645,"vw":20.655421},{"c":20.53,"h":20.5364,"l":20.12,"n":4358,"o":20.46,"t":"2025-08-26T04:00:00Z","v":354690,"vw":20.274006},{"c":20.58,"h":20.756,"l":20.46,"n":4200,"o":20.57,"t":"2025-08-27T04:00:00Z","v":310002,"vw":20.611425},{"c":20.59,"h":21.03,"l":20.4536,"n":7065,"o":20.91,"t":"2025-08-28T04:00:00Z","v":864456,"vw":20.783355},{"c":19.54,"h":19.79,"l":19.264,"n":8906,"o":19.77,"t":"2025-08-29T04:00:00Z","v":539625,"vw":19.515389},{"c":19.4,"h":19.685,"l":19,"n":7242,"o":19.28,"t":"2025-09-02T04:00:00Z","v":496294,"vw":19.41791},{"c":19.38,"h":19.65,"l":19.317,"n":5385,"o":19.49,"t":"2025-09-03T04:00:00Z","v":422719,"vw":19.477835},{"c":19.8,"h":19.83,"l":19.32,"n":7029,"o":19.45,"t":"2025-09-04T04:00:00Z","v":781571,"vw":19.599199},{"c":18.83,"h":19.56,"l":18.15,"n":8682,"o":19.48,"t":"2025-09-05T04:00:00Z","v":680004,"vw":18.794334},{"c":19.12,"h":19.19,"l":18.8187,"n":3370,"o":18.88,"t":"2025-09-08T04:00:00Z","v":290581,"vw":19.034902},{"c":19.55,"h":19.55,"l":19.15,"n":3762,"o":19.15,"t":"2025-09-09T04:00:00Z","v":272772,"vw":19.424677},{"c":19.55,"h":19.63,"l":19.45,"n":4341,"o":19.62,"t":"2025-09-10T04:00:00Z","v":275080,"vw":19.54728},{"c":19.69,"h":19.729,"l":19.5703,"n":6677,"o":19.68,"t":"2025-09-11T04:00:00Z","v":651349,"vw":19.651978},{"c":19.1,"h":19.19,"l":19.06,"n":7977,"o":19.19,"t":"2025-09-12T04:00:00Z","v":582209,"vw":19.114186},{"c":19.27,"h":19.28,"l":19.0378,"n":5131,"o":19.1,"t":"2025-09-15T04:00:00Z","v":389403,"vw":19.155092},{"c":19.3,"h":19.419,"l":19.0635,"n":4736,"o":19.35,"t":"2025-09-16T04:00:00Z","v":311037,"vw":19.196161},{"c":19.06,"h":19.35,"l":18.5575,"n":8735,"o":19.33,"t":"2025-09-17T04:00:00Z","v":583563,"vw":19.063399},{"c":19.83,"h":19.85,"l":19.3186,"n":5740,"o":19.38,"t":"2025-09-18T04:00:00Z","v":699041,"vw":19.70996},{"c":19.33,"h":19.35,"l":19.25,"n":6507,"o":19.3,"t":"2025-09-19T04:00:00Z","v":540631,"vw":19.297756},{"c":18.96,"h":19.14,"l":18.73,"n":12763,"o":19.01,"t":"2025-09-22T04:00:00Z","v":1048346,"vw":18.91512},{"c":18.36,"h":19.0592,"l":18.25,"n":13158,"o":19.04,"t":"2025-09-23T04:00:00Z","v":914220,"vw":18.658449},{"c":18.36,"h":18.6,"l":18.3127,"n":6666,"o":18.47,"t":"2025-09-24T04:00:00Z","v":550559,"vw":18.429418},{"c":17.81,"h":18.25,"l":17.77,"n":10159,"o":18.25,"t":"2025-09-25T04:00:00Z","v":844384,"vw":17.917861},{"c":17.31,"h":17.46,"l":17.2,"n":7121,"o":17.4,"t":"2025-09-26T04:00:00Z","v":568233,"vw":17.265624},{"c":17.78,"h":17.78,"l":17.415,"n":6162,"o":17.5,"t":"2025-09-29T04:00:00Z","v":526789,"vw":17.681653},{"c":17.91,"h":17.91,"l":17.75,"n":4927,"o":17.75,"t":"2025-09-30T04:00:00Z","v":325396,"vw":17.834324},{"c":17.96,"h":18.12,"l":17.91,"n":7628,"o":18.1,"t":"2025-10-01T04:00:00Z","v":557994,"vw":17.958809},{"c":18,"h":18.03,"l":17.9,"n":10171,"o":18.01,"t":"2025-10-02T04:00:00Z","v":1204715,"vw":17.997292},{"c":17.52,"h":17.56,"l":17.49,"n":8548,"o":17.56,"t":"2025-10-03T04:00:00Z","v":655254,"vw":17.51452},{"c":17.68,"h":17.79,"l":17.55,"n":5679,"o":17.75,"t":"2025-10-06T04:00:00Z","v":465216,"vw":17.655851},{"c":17.46,"h":17.75,"l":17.05,"n":8417,"o":17.75,"t":"2025-10-07T04:00:00Z","v":601883,"vw":17.39345},{"c":17.93,"h":17.97,"l":17.52,"n":4564,"o":17.57,"t":"2025-10-08T04:00:00Z","v":471327,"vw":17.792184},{"c":18.12,"h":18.17,"l":17.86,"n":6124,"o":17.91,"t":"2025-10-09T04:00:00Z","v":724232,"vw":18.064553},{"c":15.89,"h":17.8066,"l":15.7501,"n":16753,"o":17.72,"t":"2025-10-10T04:00:00Z","v":1468701,"vw":16.736181},{"c":15.79,"h":16.07,"l":15.41,"n":8291,"o":16.07,"t":"2025-10-13T04:00:00Z","v":884589,"vw":15.724852},{"c":15.32,"h":15.69,"l":15.105,"n":5387,"o":15.42,"t":"2025-10-14T04:00:00Z","v":427144,"vw":15.442561},{"c":15.1,"h":15.52,"l":15,"n":6365,"o":15.51,"t":"2025-10-15T04:00:00Z","v":560191,"vw":15.249695},{"c":14.82,"h":15.23,"l":14.75,"n":5898,"o":15.13,"t":"2025-10-16T04:00:00Z","v":739706,"vw":15.020829},{"c":14.13,"h":14.22,"l":13.7237,"n":5612,"o":14.08,"t":"2025-10-17T04:00:00Z","v":555856,"vw":14.103425},{"c":14.35,"h":14.49,"l":14.17,"n":3770,"o":14.17,"t":"2025-10-20T04:00:00Z","v":426022,"vw":14.374143},{"c":14.23,"h":14.38,"l":14.14,"n":3597,"o":14.315,"t":"2025-10-21T04:00:00Z","v":358112,"vw":14.253727},{"c":13.6,"h":14.15,"l":13.35,"n":6250,"o":14.12,"t":"2025-10-22T04:00:00Z","v":583471,"vw":13.603781},{"c":13.72,"h":13.96,"l":13.5304,"n":4443,"o":13.74,"t":"2025-10-23T04:00:00Z","v":548437,"vw":13.712767},{"c":14.35,"h":14.3728,"l":13.83,"n":3620,"o":13.83,"t":"2025-10-24T04:00:00Z","v":500132,"vw":14.204035},{"c":14.46,"h":14.61,"l":14.36,"n":4248,"o":14.47,"t":"2025-10-27T04:00:00Z","v":335001,"vw":14.450989},{"c":14.37,"h":14.5789,"l":14.3167,"n":3164,"o":14.49,"t":"2025-10-28T04:00:00Z","v":266048,"vw":14.450302},{"c":14.26,"h":14.43,"l":14.14,"n":3475,"o":14.42,"t":"2025-10-29T04:00:00Z","v":248742,"vw":14.256836},{"c":13.86,"h":14.1796,"l":13.85,"n":6381,"o":14.15,"t":"2025-10-30T04:00:00Z","v":771665,"vw":14.010798},{"c":13.7,"h":14.515,"l":13.35,"n":5127,"o":13.4,"t":"2025-10-31T04:00:00Z","v":489076,"vw":14.100713},{"c":13.34,"h":13.66,"l":13.2105,"n":5738,"o":13.66,"t":"2025-11-03T05:00:00Z","v":613812,"vw":13.405221},{"c":12.81,"h":13.16,"l":12.7653,"n":5244,"o":13.05,"t":"2025-11-04T05:00:00Z","v":465529,"vw":12.923914},{"c":12.93,"h":13.045,"l":12.7797,"n":3946,"o":12.93,"t":"2025-11-05T05:00:00Z","v":338479,"vw":12.871881},{"c":12.62,"h":12.8514,"l":12.58,"n":4806,"o":12.85,"t":"2025-11-06T05:00:00Z","v":517592,"vw":12.643116},{"c":12.21,"h":12.24,"l":12.1001,"n":4682,"o":12.16,"t":"2025-11-07T05:00:00Z","v":565118,"vw":12.189539},{"c":12.42,"h":12.46,"l":12.25,"n":3257,"o":12.36,"t":"2025-11-10T05:00:00Z","v":341400,"vw":12.37037},{"c":12.1,"h":12.385,"l":12.06,"n":2074,"o":12.3,"t":"2025-11-11T05:00:00Z","v":178259,"vw":12.228747},{"c":12.14,"h":12.32,"l":12.01,"n":2813,"o":12.27,"t":"2025-11-12T05:00:00Z","v":231319,"vw":12.152971},{"c":11.36,"h":12.1299,"l":11.32,"n":5289,"o":12.03,"t":"2025-11-13T05:00:00Z","v":543988,"vw":11.627419},{"c":10.89,"h":11.0999,"l":10.81,"n":4036,"o":10.81,"t":"2025-11-14T05:00:00Z","v":456416,"vw":10.925113},{"c":10.4,"h":10.74,"l":10.3,"n":4695,"o":10.65,"t":"2025-11-17T05:00:00Z","v":615095,"vw":10.515839},{"c":10.35,"h":10.56,"l":10.25,"n":2600,"o":10.3,"t":"2025-11-18T05:00:00Z","v":309810,"vw":10.412773},{"c":10.21,"h":10.36,"l":10.11,"n":2841,"o":10.35,"t":"2025-11-19T05:00:00Z","v":266701,"vw":10.194696},{"c":9.99,"h":10.2719,"l":9.94,"n":4131,"o":10.21,"t":"2025-11-20T05:00:00Z","v":611227,"vw":10.02907},{"c":9.65,"h":9.74,"l":9.58,"n":3981,"o":9.67,"t":"2025-11-21T05:00:00Z","v":658524,"vw":9.654467},{"c":9.97,"h":9.99,"l":9.6828,"n":2514,"o":9.71,"t":"2025-11-24T05:00:00Z","v":225343,"vw":9.870976},{"c":9.94,"h":9.94,"l":9.535,"n":2998,"o":9.74,"t":"2025-11-25T05:00:00Z","v":317495,"vw":9.670098},{"c":10.24,"h":10.24,"l":9.965,"n":2345,"o":9.99,"t":"2025-11-26T05:00:00Z","v":313196,"vw":10.118909},{"c":10.07,"h":10.1,"l":10,"n":2166,"o":10.09,"t":"2025-11-28T05:00:00Z","v":337408,"vw":10.04838},{"c":9.86,"h":9.947,"l":9.5704,"n":2290,"o":9.86,"t":"2025-12-01T05:00:00Z","v":260727,"vw":9.761106},{"c":9.98,"h":10.133,"l":9.969,"n":1945,"o":10,"t":"2025-12-02T05:00:00Z","v":143457,"vw":10.056549},{"c":10.28,"h":10.28,"l":10,"n":1864,"o":10.08,"t":"2025-12-03T05:00:00Z","v":221430,"vw":10.215762},{"c":10.3,"h":10.34,"l":10.18,"n":2356,"o":10.211,"t":"2025-12-04T05:00:00Z","v":246713,"vw":10.275005},{"c":9.97,"h":10.005,"l":9.7202,"n":3102,"o":10,"t":"2025-12-05T05:00:00Z","v":302241,"vw":9.909434},{"c":10.06,"h":10.06,"l":9.95,"n":1891,"o":10.02,"t":"2025-12-08T05:00:00Z","v":144495,"vw":10.016215},{"c":10.14,"h":10.24,"l":9.88,"n":1970,"o":9.97,"t":"2025-12-09T05:00:00Z","v":220802,"vw":10.130969},{"c":10.21,"h":10.28,"l":9.9997,"n":2486,"o":10.04,"t":"2025-12-10T05:00:00Z","v":188665,"vw":10.090479},{"c":10.1,"h":10.11,"l":9.8021,"n":3430,"o":10.05,"t":"2025-12-11T05:00:00Z","v":311734,"vw":9.969152},{"c":9.81,"h":10.03,"l":9.5901,"n":3148,"o":9.9,"t":"2025-12-12T05:00:00Z","v":283831,"vw":9.824586},{"c":9.29,"h":9.82,"l":9.2064,"n":3913,"o":9.8,"t":"2025-12-15T05:00:00Z","v":277928,"vw":9.369082},{"c":9.22,"h":9.35,"l":9.19,"n":2367,"o":9.27,"t":"2025-12-16T05:00:00Z","v":164175,"vw":9.263227},{"c":9.1,"h":9.38,"l":9.1,"n":2640,"o":9.26,"t":"2025-12-17T05:00:00Z","v":191131,"vw":9.21632},{"c":8.98,"h":9.31,"l":8.977,"n":2784,"o":9.27,"t":"2025-12-18T05:00:00Z","v":303310,"vw":9.107956},{"c":8.86,"h":8.8787,"l":8.74,"n":2451,"o":8.84,"t":"2025-12-19T05:00:00Z","v":191227,"vw":8.795191},{"c":9.01,"h":9.12,"l":8.95,"n":2179,"o":9.03,"t":"2025-12-22T05:00:00Z","v":197903,"vw":9.061736},{"c":8.84,"h":8.9184,"l":8.72,"n":3342,"o":8.89,"t":"2025-12-23T05:00:00Z","v":355062,"vw":8.809106},{"c":8.7719,"h":8.8299,"l":8.6499,"n":2303,"o":8.81,"t":"2025-12-24T05:00:00Z","v":196506,"vw":8.757808},{"c":8.38,"h":8.56,"l":8.26,"n":3009,"o":8.56,"t":"2025-12-26T05:00:00Z","v":262903,"vw":8.389241},{"c":8.25,"h":8.4692,"l":8.21,"n":2988,"o":8.28,"t":"2025-12-29T05:00:00Z","v":298880,"vw":8.286482},{"c":8.17,"h":8.31,"l":8.12,"n":2869,"o":8.24,"t":"2025-12-30T05:00:00Z","v":335339,"vw":8.213113},{"c":7.85,"h":8.17,"l":7.825,"n":4057,"o":8.17,"t":"2025-12-31T05:00:00Z","v":398133,"vw":7.997085},{"c":7.95,"h":7.99,"l":7.61,"n":2640,"o":7.72,"t":"2026-01-02T05:00:00Z","v":307270,"vw":7.811054},{"c":8.11,"h":8.13,"l":8.08,"n":2413,"o":8.11,"t":"2026-01-05T05:00:00Z","v":268808,"vw":8.114554},{"c":8.07,"h":8.145,"l":8.01,"n":2989,"o":8.12,"t":"2026-01-06T05:00:00Z","v":253256,"vw":8.078561},{"c":8.03,"h":8.06,"l":7.94,"n":2695,"o":8.06,"t":"2026-01-07T05:00:00Z","v":219365,"vw":8.010745},{"c":8.04,"h":8.1186,"l":7.94,"n":3929,"o":7.99,"t":"2026-01-08T05:00:00Z","v":622975,"vw":8.041678},{"c":7.65,"h":7.83,"l":7.54,"n":3421,"o":7.8,"t":"2026-01-09T05:00:00Z","v":368582,"vw":7.654575},{"c":7.71,"h":7.86,"l":7.56,"n":2139,"o":7.58,"t":"2026-01-12T05:00:00Z","v":366576,"vw":7.705915},{"c":7.91,"h":7.9351,"l":7.76,"n":2148,"o":7.78,"t":"2026-01-13T05:00:00Z","v":285366,"vw":7.848865},{"c":7.97,"h":8,"l":7.949,"n":2207,"o":7.98,"t":"2026-01-14T05:00:00Z","v":326052,"vw":7.975841},{"c":7.64,"h":7.92,"l":7.585,"n":4112,"o":7.92,"t":"2026-01-15T05:00:00Z","v":453677,"vw":7.772307},{"c":7.47,"h":7.5092,"l":7.34,"n":3449,"o":7.49,"t":"2026-01-16T05:00:00Z","v":371020,"vw":7.426808},{"c":7.06,"h":7.2797,"l":7.055,"n":4213,"o":7.2,"t":"2026-01-20T05:00:00Z","v":502556,"vw":7.14203},{"c":7.03,"h":7.11,"l":6.975,"n":3108,"o":7.07,"t":"2026-01-21T05:00:00Z","v":338215,"vw":7.04252},{"c":6.94,"h":7.09,"l":6.94,"n":3543,"o":7.07,"t":"2026-01-22T05:00:00Z","v":397603,"vw":7.000955},{"c":6.54,"h":6.74,"l":6.525,"n":3788,"o":6.73,"t":"2026-01-23T05:00:00Z","v":466380,"vw":6.607599},{"c":6.37,"h":6.49,"l":6.36,"n":3027,"o":6.45,"t":"2026-01-26T05:00:00Z","v":531814,"vw":6.409281},{"c":6.3,"h":6.38,"l":6.23,"n":3374,"o":6.38,"t":"2026-01-27T05:00:00Z","v":411798,"vw":6.271812},{"c":6.24,"h":6.3659,"l":6.19,"n":2901,"o":6.34,"t":"2026-01-28T05:00:00Z","v":290414,"vw":6.248973},{"c":5.97,"h":6.1999,"l":5.89,"n":4048,"o":6.18,"t":"2026-01-29T05:00:00Z","v":597929,"vw":5.979493},{"c":5.71,"h":5.78,"l":5.66,"n":2718,"o":5.75,"t":"2026-01-30T05:00:00Z","v":465978,"vw":5.717758},{"c":5.59,"h":5.63,"l":5.5,"n":2842,"o":5.56,"t":"2026-02-02T05:00:00Z","v":386789,"vw":5.591611},{"c":5.46,"h":5.6,"l":5.41,"n":2694,"o":5.6,"t":"2026-02-03T05:00:00Z","v":253839,"vw":5.477531},{"c":5.36,"h":5.45,"l":5.344,"n":2448,"o":5.45,"t":"2026-02-04T05:00:00Z","v":311299,"vw":5.37613},{"c":5.14,"h":5.29,"l":5.14,"n":2839,"o":5.28,"t":"2026-02-05T05:00:00Z","v":409644,"vw":5.203925},{"c":5.1,"h":5.11,"l":5.0202,"n":2178,"o":5.03,"t":"2026-02-06T05:00:00Z","v":321435,"vw":5.07155},{"c":5.12,"h":5.12,"l":5.01,"n":1860,"o":5.07,"t":"2026-02-09T05:00:00Z","v":200543,"vw":5.073014},{"c":5.01,"h":5.1,"l":4.98,"n":2299,"o":5.03,"t":"2026-02-10T05:00:00Z","v":268623,"vw":5.039733},{"c":4.82,"h":4.92,"l":4.7901,"n":2970,"o":4.92,"t":"2026-02-11T05:00:00Z","v":435471,"vw":4.829624},{"c":4.67,"h":4.85,"l":4.64,"n":2918,"o":4.85,"t":"2026-02-12T05:00:00Z","v":594579,"vw":4.695584},{"c":4.83,"h":4.88,"l":4.53,"n":2024,"o":4.62,"t":"2026-02-13T05:00:00Z","v":351938,"vw":4.783313},{"c":4.86,"h":4.915,"l":4.71,"n":1944,"o":4.76,"t":"2026-02-17T05:00:00Z","v":348883,"vw":4.811641},{"c":4.87,"h":4.908,"l":4.83,"n":1970,"o":4.85,"t":"2026-02-18T05:00:00Z","v":217192,"vw":4.861889},{"c":4.89,"h":4.89,"l":4.7871,"n":1924,"o":4.85,"t":"2026-02-19T05:00:00Z","v":251826,"vw":4.837415},{"c":4.83,"h":4.8399,"l":4.725,"n":1606,"o":4.74,"t":"2026-02-20T05:00:00Z","v":204182,"vw":4.789181},{"c":4.62,"h":4.78,"l":4.585,"n":2099,"o":4.78,"t":"2026-02-23T05:00:00Z","v":192505,"vw":4.665308},{"c":4.61,"h":4.64,"l":4.47,"n":2065,"o":4.53,"t":"2026-02-24T05:00:00Z","v":263121,"vw":4.538009},{"c":4.85,"h":4.86,"l":4.75,"n":2325,"o":4.77,"t":"2026-02-25T05:00:00Z","v":291589,"vw":4.814149},{"c":4.83,"h":4.84,"l":4.78,"n":2063,"o":4.83,"t":"2026-02-26T05:00:00Z","v":383349,"vw":4.820633},{"c":4.67,"h":4.67,"l":4.6,"n":1966,"o":4.66,"t":"2026-02-27T05:00:00Z","v":253661,"vw":4.635794},{"c":4.73,"h":4.73,"l":4.6,"n":1732,"o":4.6,"t":"2026-03-02T05:00:00Z","v":210066,"vw":4.701342},{"c":4.71,"h":4.745,"l":4.5601,"n":1836,"o":4.63,"t":"2026-03-03T05:00:00Z","v":177979,"vw":4.665246},{"c":4.85,"h":4.86,"l":4.8,"n":2136,"o":4.8,"t":"2026-03-04T05:00:00Z","v":233809,"vw":4.844951},{"c":4.84,"h":4.87,"l":4.805,"n":2164,"o":4.84,"t":"2026-03-05T05:00:00Z","v":296825,"vw":4.835302},{"c":4.69,"h":4.72,"l":4.675,"n":1366,"o":4.68,"t":"2026-03-06T05:00:00Z","v":153025,"vw":4.692524},{"c":4.73,"h":4.735,"l":4.66,"n":1446,"o":4.68,"t":"2026-03-09T04:00:00Z","v":200932,"vw":4.688403},{"c":4.67,"h":4.76,"l":4.6439,"n":1679,"o":4.74,"t":"2026-03-10T04:00:00Z","v":210901,"vw":4.678063},{"c":4.66,"h":4.74,"l":4.6,"n":1517,"o":4.67,"t":"2026-03-11T04:00:00Z","v":118630,"vw":4.647328},{"c":4.56,"h":4.63,"l":4.56,"n":1497,"o":4.63,"t":"2026-03-12T04:00:00Z","v":314335,"vw":4.58658},{"c":4.54,"h":4.62,"l":4.48,"n":1749,"o":4.59,"t":"2026-03-13T04:00:00Z","v":222347,"vw":4.534858},{"c":4.62,"h":4.63,"l":4.56,"n":1191,"o":4.56,"t":"2026-03-16T04:00:00Z","v":138274,"vw":4.608593},{"c":4.68,"h":4.695,"l":4.62,"n":1308,"o":4.62,"t":"2026-03-17T04:00:00Z","v":154487,"vw":4.664919},{"c":4.67,"h":4.6989,"l":4.64,"n":1378,"o":4.67,"t":"2026-03-18T04:00:00Z","v":105192,"vw":4.666627},{"c":4.69,"h":4.71,"l":4.57,"n":1665,"o":4.63,"t":"2026-03-19T04:00:00Z","v":402126,"vw":4.638111},{"c":4.56,"h":4.6,"l":4.52,"n":1410,"o":4.6,"t":"2026-03-20T04:00:00Z","v":257391,"vw":4.547671},{"c":4.6,"h":4.6479,"l":4.535,"n":1506,"o":4.55,"t":"2026-03-23T04:00:00Z","v":309283,"vw":4.601957},{"c":4.4243,"h":4.6,"l":4.41,"n":1998,"o":4.58,"t":"2026-03-24T04:00:00Z","v":354866,"vw":4.452367},{"c":4.415,"h":4.46,"l":4.4,"n":1447,"o":4.46,"t":"2026-03-25T04:00:00Z","v":202251,"vw":4.422784},{"c":4.335,"h":4.3834,"l":4.32,"n":1527,"o":4.36,"t":"2026-03-26T04:00:00Z","v":256234,"vw":4.349594},{"c":4.18,"h":4.23,"l":4.18,"n":1589,"o":4.22,"t":"2026-03-27T04:00:00Z","v":357668,"vw":4.198872},{"c":4.19,"h":4.21,"l":4.15,"n":1335,"o":4.2,"t":"2026-03-30T04:00:00Z","v":216511,"vw":4.179427},{"c":4.28,"h":4.3,"l":4.17,"n":1258,"o":4.18,"t":"2026-03-31T04:00:00Z","v":193082,"vw":4.229915},{"c":4.24,"h":4.33,"l":4.23,"n":1664,"o":4.32,"t":"2026-04-01T04:00:00Z","v":168040,"vw":4.266631},{"c":4.13,"h":4.135,"l":4.05,"n":1182,"o":4.12,"t":"2026-04-02T04:00:00Z","v":126451,"vw":4.109564},{"c":4.17,"h":4.185,"l":4.15,"n":1035,"o":4.15,"t":"2026-04-06T04:00:00Z","v":129036,"vw":4.16701},{"c":4.18,"h":4.18,"l":4.06,"n":1142,"o":4.15,"t":"2026-04-07T04:00:00Z","v":98058,"vw":4.10799},{"c":4.2123,"h":4.27,"l":4.1801,"n":1112,"o":4.27,"t":"2026-04-08T04:00:00Z","v":103891,"vw":4.229328},{"c":4.17,"h":4.225,"l":4.1197,"n":1224,"o":4.22,"t":"2026-04-09T04:00:00Z","v":211224,"vw":4.173471},{"c":4.0334,"h":4.09,"l":3.985,"n":1762,"o":4.08,"t":"2026-04-10T04:00:00Z","v":349266,"vw":4.023835},{"c":4.095,"h":4.1,"l":3.9801,"n":1208,"o":3.99,"t":"2026-04-13T04:00:00Z","v":143666,"vw":4.060111},{"c":4.2,"h":4.2,"l":4.13,"n":1157,"o":4.14,"t":"2026-04-14T04:00:00Z","v":166226,"vw":4.178857},{"c":4.205,"h":4.21,"l":4.1801,"n":1017,"o":4.2,"t":"2026-04-15T04:00:00Z","v":137938,"vw":4.202911},{"c":4.2151,"h":4.24,"l":4.17,"n":1225,"o":4.21,"t":"2026-04-16T04:00:00Z","v":237409,"vw":4.20378},{"c":4.15,"h":4.19,"l":4.15,"n":1275,"o":4.15,"t":"2026-04-17T04:00:00Z","v":157487,"vw":4.169656},{"c":4.1946,"h":4.2,"l":4.125,"n":1385,"o":4.13,"t":"2026-04-20T04:00:00Z","v":181952,"vw":4.16722},{"c":4.11,"h":4.2,"l":4.075,"n":1578,"o":4.2,"t":"2026-04-21T04:00:00Z","v":157752,"vw":4.142732},{"c":4.195,"h":4.215,"l":4.16,"n":1140,"o":4.16,"t":"2026-04-22T04:00:00Z","v":137368,"vw":4.193132},{"c":4.1048,"h":4.1799,"l":4.085,"n":1643,"o":4.17,"t":"2026-04-23T04:00:00Z","v":226173,"vw":4.13175},{"c":4.02,"h":4.065,"l":4,"n":1551,"o":4.06,"t":"2026-04-24T04:00:00Z","v":271685,"vw":4.02346},{"c":3.96,"h":4.02,"l":3.96,"n":1641,"o":4,"t":"2026-04-27T04:00:00Z","v":191671,"vw":3.981441},{"c":3.935,"h":3.9499,"l":3.91,"n":1783,"o":3.94,"t":"2026-04-28T04:00:00Z","v":217445,"vw":3.921735},{"c":3.86,"h":3.91,"l":3.85,"n":1603,"o":3.9,"t":"2026-04-29T04:00:00Z","v":147809,"vw":3.858438},{"c":3.87,"h":3.8881,"l":3.83,"n":1265,"o":3.87,"t":"2026-04-30T04:00:00Z","v":184947,"vw":3.860818},{"c":3.83,"h":3.855,"l":3.8,"n":1596,"o":3.85,"t":"2026-05-01T04:00:00Z","v":243636,"vw":3.826372},{"c":3.865,"h":3.875,"l":3.835,"n":1243,"o":3.84,"t":"2026-05-04T04:00:00Z","v":192353,"vw":3.856821},{"c":3.855,"h":3.9,"l":3.84,"n":1471,"o":3.9,"t":"2026-05-05T04:00:00Z","v":184026,"vw":3.859745},{"c":3.875,"h":3.88,"l":3.85,"n":1277,"o":3.86,"t":"2026-05-06T04:00:00Z","v":179766,"vw":3.859953},{"c":3.86,"h":3.87,"l":3.83,"n":1875,"o":3.87,"t":"2026-05-07T04:00:00Z","v":226152,"vw":3.850744},{"c":3.85,"h":3.86,"l":3.69,"n":1683,"o":3.74,"t":"2026-05-08T04:00:00Z","v":215455,"vw":3.773321},{"c":3.92,"h":3.93,"l":3.78,"n":1825,"o":3.82,"t":"2026-05-11T04:00:00Z","v":272985,"vw":3.884333},{"c":3.905,"h":3.94,"l":3.8501,"n":1473,"o":3.92,"t":"2026-05-12T04:00:00Z","v":145128,"vw":3.901036},{"c":3.92,"h":3.92,"l":3.845,"n":1201,"o":3.91,"t":"2026-05-13T04:00:00Z","v":118114,"vw":3.884412},{"c":3.965,"h":3.9997,"l":3.875,"n":1447,"o":3.92,"t":"2026-05-14T04:00:00Z","v":232847,"vw":3.952221},{"c":3.79,"h":3.89,"l":3.76,"n":1806,"o":3.89,"t":"2026-05-15T04:00:00Z","v":259372,"vw":3.801122},{"c":3.74,"h":3.765,"l":3.71,"n":1422,"o":3.76,"t":"2026-05-18T04:00:00Z","v":163493,"vw":3.724742},{"c":3.75,"h":3.7699,"l":3.7101,"n":1060,"o":3.74,"t":"2026-05-19T04:00:00Z","v":147729,"vw":3.746187},{"c":3.7,"h":3.79,"l":3.7,"n":1248,"o":3.76,"t":"2026-05-20T04:00:00Z","v":186406,"vw":3.750337},{"c":3.73,"h":3.73,"l":3.6703,"n":1432,"o":3.69,"t":"2026-05-21T04:00:00Z","v":310957,"vw":3.698803},{"c":3.59,"h":3.685,"l":3.58,"n":1894,"o":3.67,"t":"2026-05-22T04:00:00Z","v":289101,"vw":3.629736},{"c":3.52,"h":3.6099,"l":3.52,"n":2072,"o":3.58,"t":"2026-05-26T04:00:00Z","v":329413,"vw":3.580529},{"c":3.47,"h":3.51,"l":3.47,"n":1669,"o":3.5,"t":"2026-05-27T04:00:00Z","v":299172,"vw":3.495646},{"c":3.51,"h":3.52,"l":3.435,"n":2025,"o":3.44,"t":"2026-05-28T04:00:00Z","v":447903,"vw":3.489851},{"c":3.5,"h":3.5,"l":3.45,"n":1732,"o":3.45,"t":"2026-05-29T04:00:00Z","v":329610,"vw":3.479998},{"c":3.49,"h":3.5,"l":3.44,"n":2076,"o":3.44,"t":"2026-06-01T04:00:00Z","v":293634,"vw":3.470749},{"c":20.7148,"h":20.8299,"l":20.1,"n":1040,"o":20.64,"t":"2026-06-02T04:00:00Z","v":70998,"vw":20.664471},{"c":20.12,"h":20.65,"l":20.11,"n":1149,"o":20.53,"t":"2026-06-03T04:00:00Z","v":83668,"vw":20.356593},{"c":20.15,"h":20.17,"l":20.06,"n":867,"o":20.07,"t":"2026-06-04T04:00:00Z","v":70152,"vw":20.11477},{"c":19.5988,"h":19.73,"l":19.5,"n":1264,"o":19.73,"t":"2026-06-05T04:00:00Z","v":52343,"vw":19.557204},{"c":19.8035,"h":19.825,"l":19.59,"n":758,"o":19.63,"t":"2026-06-08T04:00:00Z","v":31743,"vw":19.698476},{"c":19.5231,"h":19.84,"l":19.34,"n":755,"o":19.61,"t":"2026-06-09T04:00:00Z","v":24135,"vw":19.6194},{"c":19.3503,"h":19.77,"l":19.33,"n":640,"o":19.38,"t":"2026-06-10T04:00:00Z","v":30302,"vw":19.543635},{"c":19.4793,"h":19.5,"l":19.26,"n":627,"o":19.34,"t":"2026-06-11T04:00:00Z","v":22672,"vw":19.431309},{"c":19.2349,"h":19.2995,"l":19.0879,"n":743,"o":19.22,"t":"2026-06-12T04:00:00Z","v":35232,"vw":19.217909},{"c":19.4349,"h":19.45,"l":19.37,"n":618,"o":19.4,"t":"2026-06-15T04:00:00Z","v":22555,"vw":19.412661},{"c":19.4598,"h":19.475,"l":19.42,"n":455,"o":19.44,"t":"2026-06-16T04:00:00Z","v":12435,"vw":19.448397},{"c":19.4359,"h":19.5,"l":19.4359,"n":489,"o":19.44,"t":"2026-06-17T04:00:00Z","v":15240,"vw":19.466711},{"c":19.13,"h":19.25,"l":19.05,"n":585,"o":19.25,"t":"2026-06-18T04:00:00Z","v":16300,"vw":19.124689},{"c":19.15,"h":19.41,"l":19.11,"n":609,"o":19.13,"t":"2026-06-22T04:00:00Z","v":22617,"vw":19.198901},{"c":18.95,"h":19.14,"l":18.89,"n":415,"o":18.89,"t":"2026-06-23T04:00:00Z","v":13100,"vw":18.976854},{"c":18.5709,"h":19,"l":18.53,"n":586,"o":18.93,"t":"2026-06-24T04:00:00Z","v":18472,"vw":18.673131},{"c":18.275,"h":18.51,"l":18.23,"n":512,"o":18.51,"t":"2026-06-25T04:00:00Z","v":14505,"vw":18.360527},{"c":18.09,"h":18.16,"l":17.98,"n":437,"o":17.98,"t":"2026-06-26T04:00:00Z","v":16757,"vw":18.10173},{"c":18.2048,"h":18.205,"l":18.01,"n":453,"o":18.18,"t":"2026-06-29T04:00:00Z","v":18109,"vw":18.130367},{"c":17.97,"h":18.12,"l":17.8258,"n":501,"o":18.12,"t":"2026-06-30T04:00:00Z","v":24626,"vw":17.952257},{"c":18.395,"h":18.425,"l":17.86,"n":459,"o":17.86,"t":"2026-07-01T04:00:00Z","v":15781,"vw":18.348531},{"c":18.2006,"h":18.24,"l":18.17,"n":343,"o":18.17,"t":"2026-07-02T04:00:00Z","v":11672,"vw":18.217035},{"c":18.2743,"h":18.3,"l":17.83,"n":716,"o":17.89,"t":"2026-07-06T04:00:00Z","v":36923,"vw":18.157382},{"c":18.245,"h":18.32,"l":18.17,"n":401,"o":18.28,"t":"2026-07-07T04:00:00Z","v":31707,"vw":18.257582},{"c":18.2394,"h":18.25,"l":18.0627,"n":378,"o":18.13,"t":"2026-07-08T04:00:00Z","v":13074,"vw":18.176158},{"c":18.16,"h":18.22,"l":18.07,"n":351,"o":18.07,"t":"2026-07-09T04:00:00Z","v":12507,"vw":18.164438},{"c":17.939,"h":18.2,"l":17.9,"n":501,"o":18.14,"t":"2026-07-10T04:00:00Z","v":12940,"vw":18.004968},{"c":17.8412,"h":17.93,"l":17.72,"n":449,"o":17.82,"t":"2026-07-13T04:00:00Z","v":11136,"vw":17.799186},{"c":17.9966,"h":18.0067,"l":17.84,"n":349,"o":17.97,"t":"2026-07-14T04:00:00Z","v":11139,"vw":17.915039},{"c":18.155,"h":18.1575,"l":18.03,"n":328,"o":18.1499,"t":"2026-07-15T04:00:00Z","v":11155,"vw":18.109901},{"c":17.955,"h":18.08,"l":17.95,"n":314,"o":18.08,"t":"2026-07-16T04:00:00Z","v":15878,"vw":18.023792},{"c":17.685,"h":17.735,"l":17.48,"n":365,"o":17.51,"t":"2026-07-17T04:00:00Z","v":10743,"vw":17.610189},{"c":17.755,"h":17.86,"l":17.63,"n":368,"o":17.75,"t":"2026-07-20T04:00:00Z","v":15893,"vw":17.717794},{"c":18.165,"h":18.19,"l":17.99,"n":351,"o":18,"t":"2026-07-21T04:00:00Z","v":22973,"vw":18.091801},{"c":18.1409,"h":18.17,"l":18.1,"n":246,"o":18.17,"t":"2026-07-22T04:00:00Z","v":10042,"vw":18.141799},{"c":18.05,"h":18.1286,"l":17.99,"n":239,"o":18.1,"t":"2026-07-23T04:00:00Z","v":7606,"vw":18.053567},{"c":17.7687,"h":17.85,"l":17.6201,"n":351,"o":17.85,"t":"2026-07-24T04:00:00Z","v":22519,"vw":17.683348},{"c":18.015,"h":18.04,"l":17.84,"n":373,"o":17.95,"t":"2026-07-27T04:00:00Z","v":16539,"vw":17.930277},{"c":18.0796,"h":18.1,"l":17.77,"n":310,"o":17.8,"t":"2026-07-28T04:00:00Z","v":16401,"vw":17.915119},{"c":17.7836,"h":18.21,"l":17.707,"n":362,"o":18.06,"t":"2026-07-29T04:00:00Z","v":22132,"vw":18.036328},{"c":17.84,"h":17.858,"l":17.71,"n":461,"o":17.79,"t":"2026-07-30T04:00:00Z","v":24573,"vw":17.792028},{"c":16.9599,"h":17.38,"l":16.88,"n":528,"o":17.38,"t":"2026-07-31T04:00:00Z","v":26329,"vw":16.998572},{"c":16.8959,"h":17.04,"l":16.81,"n":500,"o":16.89,"t":"2026-08-03T04:00:00Z","v":17242,"vw":16.938549},{"c":17.025,"h":17.05,"l":16.88,"n":377,"o":16.88,"t":"2026-08-04T04:00:00Z","v":13183,"vw":17.002445},{"c":16.8946,"h":17.05,"l":16.893,"n":470,"o":17.05,"t":"2026-08-05T04:00:00Z","v":17741,"vw":16.944431},{"c":16.7095,"h":16.84,"l":16.68,"n":557,"o":16.75,"t":"2026-08-06T04:00:00Z","v":31397,"vw":16.758415},{"c":16.6799,"h":16.7,"l":16.53,"n":417,"o":16.53,"t":"2026-08-07T04:00:00Z","v":21146,"vw":16.640484},{"c":16.55,"h":16.6716,"l":16.53,"n":412,"o":16.61,"t":"2026-08-10T04:00:00Z","v":16953,"vw":16.586295},{"c":16.5834,"h":16.6615,"l":16.49,"n":423,"o":16.57,"t":"2026-08-11T04:00:00Z","v":14956,"vw":16.545629},{"c":16.705,"h":16.73,"l":16.5921,"n":301,"o":16.66,"t":"2026-08-12T04:00:00Z","v":15616,"vw":16.632576},{"c":16.889,"h":16.889,"l":16.642,"n":310,"o":16.7,"t":"2026-08-13T04:00:00Z","v":18111,"vw":16.704028},{"c":16.4864,"h":16.65,"l":16.46,"n":476,"o":16.65,"t":"2026-08-14T04:00:00Z","v":18912,"vw":16.556161},{"c":16.5849,"h":16.6,"l":16.43,"n":435,"o":16.47,"t":"2026-08-17T04:00:00Z","v":19728,"vw":16.557598},{"c":16.4712,"h":16.6,"l":16.4712,"n":278,"o":16.51,"t":"2026-08-18T04:00:00Z","v":6306,"vw":16.54679},{"c":16.75,"h":16.76,"l":16.59,"n":335,"o":16.59,"t":"2026-08-19T04:00:00Z","v":20561,"vw":16.689388},{"c":16.847,"h":16.95,"l":16.76,"n":383,"o":16.95,"t":"2026-08-20T04:00:00Z","v":24732,"vw":16.8561},{"c":16.6846,"h":16.75,"l":16.57,"n":574,"o":16.68,"t":"2026-08-21T04:00:00Z","v":40456,"vw":16.685781},{"c":16.62,"h":16.73,"l":16.603,"n":487,"o":16.72,"t":"2026-08-24T04:00:00Z","v":15929,"vw":16.67162},{"c":16.7,"h":16.7,"l":16.5901,"n":335,"o":16.63,"t":"2026-08-25T04:00:00Z","v":17811,"vw":16.646841},{"c":16.69,"h":16.6999,"l":16.62,"n":302,"o":16.69,"t":"2026-08-26T04:00:00Z","v":8459,"vw":16.65055},{"c":16.8407,"h":16.8679,"l":16.6051,"n":417,"o":16.76,"t":"2026-08-27T04:00:00Z","v":20672,"vw":16.832876},{"c":16.2608,"h":16.62,"l":16.1762,"n":556,"o":16.55,"t":"2026-08-28T04:00:00Z","v":23229,"vw":16.424889},{"c":16.4348,"h":16.4348,"l":16.17,"n":498,"o":16.24,"t":"2026-08-31T04:00:00Z","v":26439,"vw":16.312608},{"c":16.1597,"h":16.3301,"l":16.14,"n":376,"o":16.33,"t":"2026-09-01T04:00:00Z","v":13867,"vw":16.236924},{"c":16.01,"h":16.255,"l":15.99,"n":316,"o":16.06,"t":"2026-09-02T04:00:00Z","v":11435,"vw":16.086022},{"c":16.2002,"h":16.24,"l":16.1002,"n":478,"o":16.11,"t":"2026-09-03T04:00:00Z","v":49204,"vw":16.198023},{"c":15.98,"h":16.03,"l":15.95,"n":505,"o":16.03,"t":"2026-09-04T04:00:00Z","v":42942,"vw":15.988026},{"c":15.9,"h":15.99,"l":15.88,"n":666,"o":15.99,"t":"2026-09-08T04:00:00Z","v":19107,"vw":15.918152},{"c":15.92,"h":15.99,"l":15.92,"n":281,"o":15.99,"t":"2026-09-09T04:00:00Z","v":7194,"vw":15.95684},{"c":15.83,"h":15.85,"l":15.7549,"n":466,"o":15.79,"t":"2026-09-10T04:00:00Z","v":28856,"vw":15.817344},{"c":15.62,"h":15.895,"l":15.6,"n":414,"o":15.61,"t":"2026-09-11T04:00:00Z","v":21197,"vw":15.68194},{"c":15.78,"h":15.83,"l":15.58,"n":348,"o":15.58,"t":"2026-09-14T04:00:00Z","v":16098,"vw":15.706249},{"c":15.5142,"h":15.79,"l":15.4,"n":448,"o":15.79,"t":"2026-09-15T04:00:00Z","v":27224,"vw":15.556441},{"c":15.0648,"h":15.58,"l":15.03,"n":605,"o":15.58,"t":"2026-09-16T04:00:00Z","v":50895,"vw":15.208359},{"c":15.2765,"h":15.297,"l":15.08,"n":420,"o":15.19,"t":"2026-09-17T04:00:00Z","v":38453,"vw":15.233943},{"c":15.25,"h":15.25,"l":15.17,"n":513,"o":15.17,"t":"2026-09-18T04:00:00Z","v":41976,"vw":15.223674},{"c":15.26,"h":15.31,"l":15.25,"n":499,"o":15.31,"t":"2026-09-21T04:00:00Z","v":18341,"vw":15.268783},{"c":15.28,"h":15.28,"l":15.25,"n":333,"o":15.25,"t":"2026-09-22T04:00:00Z","v":12920,"vw":15.272302},{"c":15.29,"h":15.29,"l":15.25,"n":351,"o":15.25,"t":"2026-09-23T04:00:00Z","v":17707,"vw":15.271808},{"c":15.36,"h":15.36,"l":15.2,"n":421,"o":15.27,"t":"2026-09-24T04:00:00Z","v":36596,"vw":15.283951},{"c":15.095,"h":15.16,"l":15.03,"n":404,"o":15.16,"t":"2026-09-25T04:00:00Z","v":16785,"vw":15.084105},{"c":15.04,"h":15.142,"l":15.0108,"n":463,"o":15.09,"t":"2026-09-28T04:00:00Z","v":18744,"vw":15.069855},{"c":14.955,"h":15.145,"l":14.9,"n":394,"o":15.04,"t":"2026-09-29T04:00:00Z","v":18734,"vw":14.93522},{"c":14.7205,"h":15.22,"l":14.71,"n":478,"o":15.2,"t":"2026-09-30T04:00:00Z","v":26419,"vw":14.839599},{"c":14.71,"h":14.7799,"l":14.65,"n":421,"o":14.67,"t":"2026-10-01T04:00:00Z","v":30345,"vw":14.700726},{"c":14.33,"h":14.77,"l":14.3,"n":546,"o":14.69,"t":"2026-10-02T04:00:00Z","v":71743,"vw":14.460626},{"c":14.45,"h":14.5,"l":14.405,"n":439,"o":14.43,"t":"2026-10-05T04:00:00Z","v":17587,"vw":14.452285},{"c":14.45,"h":14.55,"l":14.45,"n":373,"o":14.52,"t":"2026-10-06T04:00:00Z","v":14039,"vw":14.513718},{"c":14.13,"h":14.26,"l":14.1,"n":445,"o":14.26,"t":"2026-10-07T04:00:00Z","v":26159,"vw":14.164371},{"c":13.86,"h":14.11,"l":13.86,"n":990,"o":14,"t":"2026-10-08T04:00:00Z","v":175198,"vw":14.011878},{"c":14.015,"h":14.055,"l":13.735,"n":376,"o":13.76,"t":"2026-10-09T04:00:00Z","v":18397,"vw":13.977641},{"c":14.03,"h":14.105,"l":14,"n":351,"o":14.04,"t":"2026-10-12T04:00:00Z","v":23118,"vw":14.043968},{"c":14.12,"h":14.1399,"l":14.05,"n":399,"o":14.05,"t":"2026-10-13T04:00:00Z","v":41611,"vw":14.091},{"c":13.8567,"h":14.15,"l":13.75,"n":366,"o":14.11,"t":"2026-10-14T04:00:00Z","v":21291,"vw":13.925525},{"c":14.0832,"h":14.1,"l":13.7041,"n":373,"o":13.76,"t":"2026-10-15T04:00:00Z","v":31495,"vw":13.941619},{"c":13.64,"h":13.95,"l":13.52,"n":332,"o":13.9,"t":"2026-10-16T04:00:00Z","v":19985,"vw":13.693835},{"c":13.53,"h":13.7266,"l":13.53,"n":339,"o":13.69,"t":"2026-10-19T04:00:00Z","v":7862,"vw":13.628373},{"c":13.63,"h":13.76,"l":13.47,"n":289,"o":13.47,"t":"2026-10-20T04:00:00Z","v":19506,"vw":13.620304},{"c":13.88,"h":13.92,"l":13.78,"n":283,"o":13.8,"t":"2026-10-21T04:00:00Z","v":25015,"vw":13.854743}],"volatilityBars":[{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-09-21T09:00:00Z","v":143,"vw":15.29},{"c":15.4884,"h":15.4884,"l":15.4884,"n":2,"o":15.4884,"t":"2026-09-21T11:00:00Z","v":2667,"vw":15.4884},{"c":15.2795,"h":15.31,"l":15.26,"n":36,"o":15.31,"t":"2026-09-21T13:30:00Z","v":1838,"vw":15.28525},{"c":15.26,"h":15.28,"l":15.26,"n":13,"o":15.28,"t":"2026-09-21T13:45:00Z","v":799,"vw":15.271429},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-21T14:00:00Z","v":101,"vw":15.27},{"c":15.2601,"h":15.2601,"l":15.26,"n":11,"o":15.26,"t":"2026-09-21T14:15:00Z","v":505,"vw":15.26005},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-09-21T14:30:00Z","v":996,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-09-21T14:45:00Z","v":116,"vw":15.27},{"c":15.28,"h":15.28,"l":15.26,"n":20,"o":15.26,"t":"2026-09-21T15:00:00Z","v":1156,"vw":15.26696},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-09-21T15:15:00Z","v":102,"vw":15.26},{"c":15.27,"h":15.27,"l":15.27,"n":12,"o":15.27,"t":"2026-09-21T15:30:00Z","v":352,"vw":15.27},{"c":15.27,"h":15.2799,"l":15.27,"n":10,"o":15.2799,"t":"2026-09-21T16:00:00Z","v":352,"vw":15.274108},{"c":15.2593,"h":15.2593,"l":15.2593,"n":1,"o":15.2593,"t":"2026-09-21T16:15:00Z","v":210,"vw":15.2593},{"c":15.27,"h":15.27,"l":15.25,"n":15,"o":15.25,"t":"2026-09-21T16:30:00Z","v":1178,"vw":15.252193},{"c":15.265,"h":15.265,"l":15.2572,"n":3,"o":15.2572,"t":"2026-09-21T16:45:00Z","v":825,"vw":15.259093},{"c":15.27,"h":15.27,"l":15.27,"n":8,"o":15.27,"t":"2026-09-21T17:45:00Z","v":2540,"vw":15.27},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-09-21T18:00:00Z","v":135,"vw":15.265},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-21T18:45:00Z","v":200,"vw":15.26},{"c":15.2796,"h":15.2796,"l":15.2796,"n":2,"o":15.2796,"t":"2026-09-21T19:15:00Z","v":156,"vw":15.2796},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-22T12:00:00Z","v":100,"vw":15.28},{"c":15.25,"h":15.25,"l":15.25,"n":9,"o":15.25,"t":"2026-09-22T13:30:00Z","v":416,"vw":15.25},{"c":15.2539,"h":15.2539,"l":15.2539,"n":4,"o":15.2539,"t":"2026-09-22T13:45:00Z","v":156,"vw":15.2539},{"c":15.2501,"h":15.28,"l":15.2501,"n":10,"o":15.28,"t":"2026-09-22T14:00:00Z","v":892,"vw":15.27153},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-09-22T14:15:00Z","v":134,"vw":15.25},{"c":15.2796,"h":15.2796,"l":15.2796,"n":1,"o":15.2796,"t":"2026-09-22T15:00:00Z","v":197,"vw":15.2796},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-22T15:45:00Z","v":136,"vw":15.27},{"c":15.2786,"h":15.2799,"l":15.265,"n":4,"o":15.2799,"t":"2026-09-22T16:00:00Z","v":1237,"vw":15.277851},{"c":15.274,"h":15.274,"l":15.274,"n":1,"o":15.274,"t":"2026-09-22T16:30:00Z","v":175,"vw":15.274},{"c":15.26,"h":15.28,"l":15.26,"n":4,"o":15.28,"t":"2026-09-22T16:45:00Z","v":5101,"vw":15.276429},{"c":15.265,"h":15.265,"l":15.265,"n":6,"o":15.265,"t":"2026-09-22T17:00:00Z","v":324,"vw":15.265},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-22T17:15:00Z","v":101,"vw":15.27},{"c":15.2603,"h":15.2603,"l":15.2603,"n":2,"o":15.2603,"t":"2026-09-22T17:30:00Z","v":240,"vw":15.2603},{"c":15.25,"h":15.262,"l":15.25,"n":13,"o":15.262,"t":"2026-09-22T17:45:00Z","v":633,"vw":15.259},{"c":15.2646,"h":15.2646,"l":15.26,"n":7,"o":15.26,"t":"2026-09-22T18:15:00Z","v":264,"vw":15.262753},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2026-09-22T18:45:00Z","v":279,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-09-22T19:45:00Z","v":500,"vw":15.26},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-09-22T20:00:00Z","v":262,"vw":15.28},{"c":15.43,"h":15.43,"l":15.29,"n":5,"o":15.29,"t":"2026-09-23T11:15:00Z","v":548,"vw":15.389259},{"c":15.29,"h":15.29,"l":15.25,"n":25,"o":15.25,"t":"2026-09-23T13:30:00Z","v":1407,"vw":15.278178},{"c":15.265,"h":15.2701,"l":15.265,"n":18,"o":15.27,"t":"2026-09-23T13:45:00Z","v":3764,"vw":15.269017},{"c":15.28,"h":15.29,"l":15.27,"n":8,"o":15.27,"t":"2026-09-23T14:00:00Z","v":1446,"vw":15.274748},{"c":15.26,"h":15.26,"l":15.26,"n":10,"o":15.26,"t":"2026-09-23T14:15:00Z","v":311,"vw":15.26},{"c":15.27,"h":15.2701,"l":15.27,"n":4,"o":15.2701,"t":"2026-09-23T15:15:00Z","v":991,"vw":15.27007},{"c":15.2882,"h":15.2882,"l":15.2882,"n":3,"o":15.2882,"t":"2026-09-23T15:30:00Z","v":339,"vw":15.2882},{"c":15.28,"h":15.2896,"l":15.28,"n":2,"o":15.2896,"t":"2026-09-23T17:00:00Z","v":500,"vw":15.28576},{"c":15.2838,"h":15.2838,"l":15.2838,"n":2,"o":15.2838,"t":"2026-09-23T17:45:00Z","v":501,"vw":15.2838},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-23T18:15:00Z","v":191,"vw":15.28},{"c":15.27,"h":15.2728,"l":15.27,"n":5,"o":15.2728,"t":"2026-09-23T18:30:00Z","v":512,"vw":15.27168},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-09-23T19:00:00Z","v":447,"vw":15.28},{"c":15.26,"h":15.2701,"l":15.26,"n":42,"o":15.27,"t":"2026-09-23T19:45:00Z","v":4775,"vw":15.266597},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-09-23T20:00:00Z","v":266,"vw":15.29},{"c":15.22,"h":15.32,"l":15.2,"n":94,"o":15.27,"t":"2026-09-24T13:30:00Z","v":11761,"vw":15.25876},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-24T13:45:00Z","v":111,"vw":15.2},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-24T14:15:00Z","v":138,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-09-24T14:30:00Z","v":2532,"vw":15.27},{"c":15.2796,"h":15.285,"l":15.2796,"n":5,"o":15.285,"t":"2026-09-24T14:45:00Z","v":1212,"vw":15.2841},{"c":15.2395,"h":15.25,"l":15.22,"n":12,"o":15.25,"t":"2026-09-24T15:00:00Z","v":822,"vw":15.237023},{"c":15.25,"h":15.253,"l":15.25,"n":4,"o":15.253,"t":"2026-09-24T15:15:00Z","v":562,"vw":15.251136},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-24T16:00:00Z","v":305,"vw":15.26},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-24T16:15:00Z","v":100,"vw":15.29},{"c":15.295,"h":15.295,"l":15.295,"n":1,"o":15.295,"t":"2026-09-24T16:45:00Z","v":350,"vw":15.295},{"c":15.2999,"h":15.2999,"l":15.2999,"n":2,"o":15.2999,"t":"2026-09-24T17:00:00Z","v":1308,"vw":15.2999},{"c":15.299,"h":15.299,"l":15.29,"n":3,"o":15.29,"t":"2026-09-24T17:15:00Z","v":656,"vw":15.291385},{"c":15.2999,"h":15.3,"l":15.2999,"n":3,"o":15.3,"t":"2026-09-24T17:30:00Z","v":2000,"vw":15.29994},{"c":15.2671,"h":15.2801,"l":15.2671,"n":5,"o":15.2801,"t":"2026-09-24T17:45:00Z","v":213,"vw":15.27391},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-09-24T18:00:00Z","v":1980,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-24T18:15:00Z","v":100,"vw":15.29},{"c":15.3,"h":15.3,"l":15.2814,"n":7,"o":15.3,"t":"2026-09-24T18:45:00Z","v":1224,"vw":15.291586},{"c":15.32,"h":15.32,"l":15.305,"n":10,"o":15.305,"t":"2026-09-24T19:15:00Z","v":2207,"vw":15.319153},{"c":15.32,"h":15.325,"l":15.32,"n":10,"o":15.325,"t":"2026-09-24T19:30:00Z","v":2004,"vw":15.320532},{"c":15.33,"h":15.33,"l":15.3001,"n":22,"o":15.3299,"t":"2026-09-24T19:45:00Z","v":4332,"vw":15.320917},{"c":15.3585,"h":15.36,"l":15.3585,"n":5,"o":15.36,"t":"2026-09-24T20:00:00Z","v":374,"vw":15.359495},{"c":15.11,"h":15.16,"l":15.09,"n":46,"o":15.16,"t":"2026-09-25T13:30:00Z","v":3059,"vw":15.13823},{"c":15.0799,"h":15.08,"l":15.07,"n":6,"o":15.07,"t":"2026-09-25T13:45:00Z","v":1324,"vw":15.079161},{"c":15.0699,"h":15.0699,"l":15.03,"n":15,"o":15.06,"t":"2026-09-25T14:00:00Z","v":2266,"vw":15.042184},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-09-25T14:30:00Z","v":2000,"vw":15.07},{"c":15.0789,"h":15.0789,"l":15.0789,"n":1,"o":15.0789,"t":"2026-09-25T15:00:00Z","v":100,"vw":15.0789},{"c":15.0301,"h":15.0301,"l":15.0301,"n":3,"o":15.0301,"t":"2026-09-25T15:45:00Z","v":1055,"vw":15.0301},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-09-25T16:00:00Z","v":212,"vw":15.07},{"c":15.0701,"h":15.099,"l":15.0701,"n":9,"o":15.08,"t":"2026-09-25T16:15:00Z","v":959,"vw":15.082573},{"c":15.0895,"h":15.0895,"l":15.0895,"n":1,"o":15.0895,"t":"2026-09-25T16:45:00Z","v":100,"vw":15.0895},{"c":15.075,"h":15.075,"l":15.075,"n":2,"o":15.075,"t":"2026-09-25T17:00:00Z","v":657,"vw":15.075},{"c":15.096,"h":15.096,"l":15.096,"n":1,"o":15.096,"t":"2026-09-25T17:30:00Z","v":200,"vw":15.096},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-09-25T18:00:00Z","v":225,"vw":15.09},{"c":15.095,"h":15.11,"l":15.095,"n":12,"o":15.095,"t":"2026-09-25T18:15:00Z","v":1324,"vw":15.101462},{"c":15.095,"h":15.11,"l":15.095,"n":6,"o":15.1,"t":"2026-09-25T18:30:00Z","v":643,"vw":15.102426},{"c":15.095,"h":15.095,"l":15.095,"n":8,"o":15.095,"t":"2026-09-25T19:45:00Z","v":296,"vw":15.095},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-25T20:00:00Z","v":100,"vw":15.2},{"c":15.142,"h":15.142,"l":15.09,"n":27,"o":15.09,"t":"2026-09-28T13:30:00Z","v":6461,"vw":15.091481},{"c":15.1195,"h":15.1195,"l":15.1,"n":8,"o":15.1,"t":"2026-09-28T13:45:00Z","v":424,"vw":15.110174},{"c":15.09,"h":15.11,"l":15.09,"n":4,"o":15.11,"t":"2026-09-28T14:00:00Z","v":1367,"vw":15.100244},{"c":15.0996,"h":15.0996,"l":15.0996,"n":4,"o":15.0996,"t":"2026-09-28T14:15:00Z","v":123,"vw":15.0996},{"c":15.04,"h":15.04,"l":15.04,"n":7,"o":15.04,"t":"2026-09-28T14:30:00Z","v":518,"vw":15.04},{"c":15.03,"h":15.03,"l":15.02,"n":5,"o":15.02,"t":"2026-09-28T14:45:00Z","v":266,"vw":15.025},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-09-28T15:00:00Z","v":352,"vw":15.02},{"c":15.0108,"h":15.02,"l":15.0108,"n":17,"o":15.02,"t":"2026-09-28T15:15:00Z","v":1345,"vw":15.017191},{"c":15.02,"h":15.02,"l":15.02,"n":4,"o":15.02,"t":"2026-09-28T15:30:00Z","v":222,"vw":15.02},{"c":15.02,"h":15.02,"l":15.02,"n":4,"o":15.02,"t":"2026-09-28T15:45:00Z","v":202,"vw":15.02},{"c":15.0534,"h":15.0534,"l":15.0534,"n":2,"o":15.0534,"t":"2026-09-28T16:30:00Z","v":102,"vw":15.0534},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-28T16:45:00Z","v":800,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-28T17:00:00Z","v":400,"vw":15.05},{"c":15.0607,"h":15.0607,"l":15.0607,"n":1,"o":15.0607,"t":"2026-09-28T17:30:00Z","v":200,"vw":15.0607},{"c":15.0778,"h":15.0778,"l":15.0778,"n":2,"o":15.0778,"t":"2026-09-28T18:15:00Z","v":199,"vw":15.0778},{"c":15.0604,"h":15.065,"l":15.0509,"n":5,"o":15.065,"t":"2026-09-28T18:30:00Z","v":948,"vw":15.057511},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-09-28T19:30:00Z","v":158,"vw":15.02},{"c":15.018,"h":15.02,"l":15.018,"n":6,"o":15.02,"t":"2026-09-28T19:45:00Z","v":576,"vw":15.019638},{"c":15.04,"h":15.04,"l":15.04,"n":4,"o":15.04,"t":"2026-09-28T20:00:00Z","v":241,"vw":15.04},{"c":15.0027,"h":15.0027,"l":15.0027,"n":3,"o":15.0027,"t":"2026-09-29T11:30:00Z","v":116,"vw":15.0027},{"c":15.09,"h":15.145,"l":15.04,"n":33,"o":15.04,"t":"2026-09-29T13:30:00Z","v":1058,"vw":15.109223},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-09-29T14:00:00Z","v":505,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-29T14:45:00Z","v":187,"vw":15.05},{"c":14.9601,"h":14.9601,"l":14.96,"n":5,"o":14.96,"t":"2026-09-29T15:45:00Z","v":558,"vw":14.96007},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-09-29T16:00:00Z","v":133,"vw":14.97},{"c":14.94,"h":14.95,"l":14.92,"n":22,"o":14.95,"t":"2026-09-29T16:30:00Z","v":3904,"vw":14.928162},{"c":14.955,"h":14.955,"l":14.95,"n":6,"o":14.95,"t":"2026-09-29T16:45:00Z","v":762,"vw":14.951237},{"c":14.97,"h":14.97,"l":14.965,"n":4,"o":14.965,"t":"2026-09-29T17:00:00Z","v":301,"vw":14.966667},{"c":14.91,"h":14.92,"l":14.91,"n":5,"o":14.92,"t":"2026-09-29T17:30:00Z","v":1492,"vw":14.912448},{"c":14.9,"h":14.91,"l":14.9,"n":9,"o":14.91,"t":"2026-09-29T17:45:00Z","v":366,"vw":14.906633},{"c":14.941,"h":14.941,"l":14.941,"n":4,"o":14.941,"t":"2026-09-29T18:15:00Z","v":137,"vw":14.941},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-09-29T19:30:00Z","v":5778,"vw":14.9},{"c":14.94,"h":14.95,"l":14.9201,"n":6,"o":14.939,"t":"2026-09-29T19:45:00Z","v":921,"vw":14.934033},{"c":14.955,"h":14.955,"l":14.955,"n":3,"o":14.955,"t":"2026-09-29T20:00:00Z","v":203,"vw":14.955},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-29T21:30:00Z","v":100,"vw":15.24},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-30T11:30:00Z","v":265,"vw":15.05},{"c":14.95,"h":15.22,"l":14.95,"n":47,"o":15.2,"t":"2026-09-30T13:30:00Z","v":3926,"vw":15.109348},{"c":14.86,"h":14.88,"l":14.86,"n":29,"o":14.88,"t":"2026-09-30T13:45:00Z","v":3847,"vw":14.868649},{"c":14.8101,"h":14.8799,"l":14.8101,"n":12,"o":14.8799,"t":"2026-09-30T14:00:00Z","v":1050,"vw":14.832719},{"c":14.77,"h":14.82,"l":14.77,"n":37,"o":14.8,"t":"2026-09-30T14:15:00Z","v":2070,"vw":14.799318},{"c":14.76,"h":14.76,"l":14.76,"n":8,"o":14.76,"t":"2026-09-30T14:30:00Z","v":4219,"vw":14.76},{"c":14.77,"h":14.77,"l":14.765,"n":3,"o":14.765,"t":"2026-09-30T14:45:00Z","v":396,"vw":14.766709},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-09-30T15:00:00Z","v":2145,"vw":14.77},{"c":14.79,"h":14.79,"l":14.7701,"n":6,"o":14.7701,"t":"2026-09-30T15:15:00Z","v":1022,"vw":14.781998},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-09-30T17:15:00Z","v":578,"vw":14.8},{"c":14.7886,"h":14.7886,"l":14.7886,"n":2,"o":14.7886,"t":"2026-09-30T17:45:00Z","v":157,"vw":14.7886},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-09-30T18:00:00Z","v":240,"vw":14.75},{"c":14.71,"h":14.73,"l":14.71,"n":18,"o":14.73,"t":"2026-09-30T18:15:00Z","v":2666,"vw":14.726702},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-09-30T18:45:00Z","v":964,"vw":14.73},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-01T11:45:00Z","v":564,"vw":14.66},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-10-01T12:15:00Z","v":626,"vw":14.67},{"c":14.75,"h":14.75,"l":14.65,"n":38,"o":14.67,"t":"2026-10-01T13:30:00Z","v":2205,"vw":14.680693},{"c":14.7354,"h":14.75,"l":14.7354,"n":12,"o":14.75,"t":"2026-10-01T13:45:00Z","v":684,"vw":14.746181},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-01T14:00:00Z","v":145,"vw":14.7},{"c":14.7336,"h":14.7336,"l":14.7336,"n":1,"o":14.7336,"t":"2026-10-01T14:15:00Z","v":100,"vw":14.7336},{"c":14.69,"h":14.6912,"l":14.69,"n":6,"o":14.6912,"t":"2026-10-01T15:00:00Z","v":654,"vw":14.690186},{"c":14.6901,"h":14.6901,"l":14.6901,"n":2,"o":14.6901,"t":"2026-10-01T15:45:00Z","v":755,"vw":14.6901},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-10-01T16:00:00Z","v":300,"vw":14.695},{"c":14.69,"h":14.69,"l":14.6801,"n":2,"o":14.6801,"t":"2026-10-01T16:15:00Z","v":2000,"vw":14.68505},{"c":14.69,"h":14.69,"l":14.6801,"n":2,"o":14.6801,"t":"2026-10-01T16:30:00Z","v":800,"vw":14.68505},{"c":14.68,"h":14.695,"l":14.68,"n":9,"o":14.695,"t":"2026-10-01T16:45:00Z","v":2991,"vw":14.68332},{"c":14.7097,"h":14.7097,"l":14.675,"n":4,"o":14.675,"t":"2026-10-01T17:00:00Z","v":901,"vw":14.689871},{"c":14.73,"h":14.73,"l":14.68,"n":20,"o":14.69,"t":"2026-10-01T17:15:00Z","v":4620,"vw":14.682931},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-01T17:30:00Z","v":1500,"vw":14.71},{"c":14.7,"h":14.73,"l":14.7,"n":28,"o":14.73,"t":"2026-10-01T17:45:00Z","v":4550,"vw":14.707569},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-01T18:00:00Z","v":103,"vw":14.71},{"c":14.765,"h":14.765,"l":14.765,"n":1,"o":14.765,"t":"2026-10-01T19:00:00Z","v":155,"vw":14.765},{"c":14.7556,"h":14.7799,"l":14.7556,"n":4,"o":14.7799,"t":"2026-10-01T19:15:00Z","v":744,"vw":14.773763},{"c":14.75,"h":14.75,"l":14.74,"n":2,"o":14.74,"t":"2026-10-01T19:30:00Z","v":2335,"vw":14.744133},{"c":14.71,"h":14.71,"l":14.71,"n":11,"o":14.71,"t":"2026-10-01T19:45:00Z","v":601,"vw":14.71},{"c":14.71,"h":14.71,"l":14.71,"n":6,"o":14.71,"t":"2026-10-01T20:00:00Z","v":335,"vw":14.71},{"c":14.6899,"h":14.69,"l":14.6,"n":4,"o":14.6,"t":"2026-10-02T13:00:00Z","v":336,"vw":14.659967},{"c":14.77,"h":14.77,"l":14.69,"n":30,"o":14.69,"t":"2026-10-02T13:30:00Z","v":6120,"vw":14.723533},{"c":14.71,"h":14.7299,"l":14.71,"n":5,"o":14.72,"t":"2026-10-02T13:45:00Z","v":694,"vw":14.725266},{"c":14.6227,"h":14.69,"l":14.6227,"n":13,"o":14.69,"t":"2026-10-02T14:00:00Z","v":3651,"vw":14.681672},{"c":14.6,"h":14.6,"l":14.6,"n":15,"o":14.6,"t":"2026-10-02T14:15:00Z","v":10963,"vw":14.6},{"c":14.47,"h":14.55,"l":14.47,"n":18,"o":14.55,"t":"2026-10-02T14:45:00Z","v":2654,"vw":14.509321},{"c":14.401,"h":14.48,"l":14.4,"n":38,"o":14.48,"t":"2026-10-02T15:00:00Z","v":17308,"vw":14.422448},{"c":14.4,"h":14.44,"l":14.37,"n":25,"o":14.44,"t":"2026-10-02T15:15:00Z","v":3096,"vw":14.410678},{"c":14.4042,"h":14.4042,"l":14.4042,"n":1,"o":14.4042,"t":"2026-10-02T15:30:00Z","v":200,"vw":14.4042},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-02T15:45:00Z","v":5024,"vw":14.35},{"c":14.35,"h":14.355,"l":14.35,"n":9,"o":14.35,"t":"2026-10-02T16:00:00Z","v":1468,"vw":14.351777},{"c":14.34,"h":14.35,"l":14.34,"n":8,"o":14.35,"t":"2026-10-02T16:15:00Z","v":1569,"vw":14.34561},{"c":14.35,"h":14.3501,"l":14.34,"n":16,"o":14.3501,"t":"2026-10-02T16:30:00Z","v":1336,"vw":14.347647},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-02T16:45:00Z","v":300,"vw":14.365},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-02T17:00:00Z","v":150,"vw":14.365},{"c":14.3301,"h":14.3301,"l":14.33,"n":3,"o":14.33,"t":"2026-10-02T17:45:00Z","v":233,"vw":14.33005},{"c":14.31,"h":14.3201,"l":14.31,"n":15,"o":14.32,"t":"2026-10-02T18:15:00Z","v":1020,"vw":14.314478},{"c":14.315,"h":14.315,"l":14.3,"n":16,"o":14.304,"t":"2026-10-02T18:30:00Z","v":12652,"vw":14.300493},{"c":14.3101,"h":14.3101,"l":14.3101,"n":2,"o":14.3101,"t":"2026-10-02T19:00:00Z","v":108,"vw":14.3101},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-02T19:15:00Z","v":150,"vw":14.325},{"c":14.33,"h":14.34,"l":14.33,"n":4,"o":14.34,"t":"2026-10-02T19:45:00Z","v":400,"vw":14.3325},{"c":14.33,"h":14.33,"l":14.33,"n":3,"o":14.33,"t":"2026-10-02T20:00:00Z","v":317,"vw":14.33},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-05T11:15:00Z","v":100,"vw":14.4},{"c":14.41,"h":14.445,"l":14.405,"n":39,"o":14.43,"t":"2026-10-05T13:30:00Z","v":2790,"vw":14.418067},{"c":14.48,"h":14.48,"l":14.42,"n":6,"o":14.42,"t":"2026-10-05T13:45:00Z","v":2080,"vw":14.45},{"c":14.4806,"h":14.49,"l":14.46,"n":18,"o":14.46,"t":"2026-10-05T14:00:00Z","v":2470,"vw":14.472343},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-05T14:30:00Z","v":116,"vw":14.44},{"c":14.4404,"h":14.46,"l":14.4404,"n":2,"o":14.46,"t":"2026-10-05T14:45:00Z","v":450,"vw":14.455644},{"c":14.45,"h":14.45,"l":14.45,"n":5,"o":14.45,"t":"2026-10-05T15:15:00Z","v":117,"vw":14.45},{"c":14.46,"h":14.475,"l":14.46,"n":12,"o":14.47,"t":"2026-10-05T15:30:00Z","v":1082,"vw":14.469752},{"c":14.48,"h":14.48,"l":14.46,"n":6,"o":14.46,"t":"2026-10-05T15:45:00Z","v":410,"vw":14.470769},{"c":14.405,"h":14.43,"l":14.405,"n":8,"o":14.43,"t":"2026-10-05T16:15:00Z","v":689,"vw":14.409744},{"c":14.41,"h":14.41,"l":14.41,"n":9,"o":14.41,"t":"2026-10-05T16:30:00Z","v":838,"vw":14.41},{"c":14.435,"h":14.435,"l":14.435,"n":2,"o":14.435,"t":"2026-10-05T18:15:00Z","v":154,"vw":14.435},{"c":14.4562,"h":14.4562,"l":14.4562,"n":3,"o":14.4562,"t":"2026-10-05T18:30:00Z","v":182,"vw":14.4562},{"c":14.47,"h":14.47,"l":14.47,"n":5,"o":14.47,"t":"2026-10-05T19:15:00Z","v":459,"vw":14.47},{"c":14.48,"h":14.48,"l":14.4759,"n":13,"o":14.48,"t":"2026-10-05T19:30:00Z","v":2368,"vw":14.479716},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-05T19:45:00Z","v":134,"vw":14.5},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-05T20:00:00Z","v":706,"vw":14.45},{"c":14.42,"h":14.43,"l":14.42,"n":4,"o":14.43,"t":"2026-10-06T11:45:00Z","v":833,"vw":14.427325},{"c":14.55,"h":14.55,"l":14.48,"n":40,"o":14.52,"t":"2026-10-06T13:30:00Z","v":1413,"vw":14.496869},{"c":14.4901,"h":14.55,"l":14.4901,"n":27,"o":14.55,"t":"2026-10-06T14:00:00Z","v":3868,"vw":14.518497},{"c":14.54,"h":14.5422,"l":14.54,"n":2,"o":14.5422,"t":"2026-10-06T14:30:00Z","v":240,"vw":14.5411},{"c":14.55,"h":14.55,"l":14.54,"n":7,"o":14.54,"t":"2026-10-06T14:45:00Z","v":639,"vw":14.545074},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-06T15:45:00Z","v":100,"vw":14.55},{"c":14.525,"h":14.525,"l":14.5101,"n":5,"o":14.5101,"t":"2026-10-06T16:00:00Z","v":1314,"vw":14.523782},{"c":14.512,"h":14.512,"l":14.512,"n":1,"o":14.512,"t":"2026-10-06T16:15:00Z","v":170,"vw":14.512},{"c":14.49,"h":14.5,"l":14.49,"n":12,"o":14.5,"t":"2026-10-06T17:00:00Z","v":832,"vw":14.491825},{"c":14.505,"h":14.505,"l":14.505,"n":1,"o":14.505,"t":"2026-10-06T17:30:00Z","v":100,"vw":14.505},{"c":14.51,"h":14.51,"l":14.5,"n":4,"o":14.5099,"t":"2026-10-06T17:45:00Z","v":1167,"vw":14.50274},{"c":14.495,"h":14.495,"l":14.495,"n":3,"o":14.495,"t":"2026-10-06T18:15:00Z","v":223,"vw":14.495},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-06T20:00:00Z","v":137,"vw":14.45},{"c":14.205,"h":14.26,"l":14.205,"n":27,"o":14.26,"t":"2026-10-07T13:30:00Z","v":2451,"vw":14.255159},{"c":14.1801,"h":14.21,"l":14.1502,"n":25,"o":14.21,"t":"2026-10-07T13:45:00Z","v":5880,"vw":14.197991},{"c":14.15,"h":14.17,"l":14.15,"n":9,"o":14.17,"t":"2026-10-07T15:00:00Z","v":847,"vw":14.158058},{"c":14.15,"h":14.15,"l":14.15,"n":18,"o":14.15,"t":"2026-10-07T15:15:00Z","v":5200,"vw":14.15},{"c":14.2,"h":14.2,"l":14.18,"n":15,"o":14.18,"t":"2026-10-07T15:30:00Z","v":1020,"vw":14.1978},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-07T16:00:00Z","v":130,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-07T17:00:00Z","v":136,"vw":14.2},{"c":14.17,"h":14.17,"l":14.14,"n":4,"o":14.14,"t":"2026-10-07T18:00:00Z","v":1632,"vw":14.157989},{"c":14.1354,"h":14.1354,"l":14.1354,"n":1,"o":14.1354,"t":"2026-10-07T18:15:00Z","v":100,"vw":14.1354},{"c":14.125,"h":14.125,"l":14.125,"n":1,"o":14.125,"t":"2026-10-07T18:30:00Z","v":195,"vw":14.125},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-07T18:45:00Z","v":164,"vw":14.13},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-10-07T19:30:00Z","v":5035,"vw":14.1},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-07T20:00:00Z","v":321,"vw":14.13},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-08T08:00:00Z","v":110,"vw":13.91},{"c":14.4179,"h":14.4179,"l":14.4179,"n":1,"o":14.4179,"t":"2026-10-08T12:15:00Z","v":1000,"vw":14.4179},{"c":13.95,"h":14,"l":13.93,"n":22,"o":14,"t":"2026-10-08T13:30:00Z","v":1769,"vw":13.955502},{"c":13.995,"h":14.005,"l":13.94,"n":95,"o":13.955,"t":"2026-10-08T13:45:00Z","v":28651,"vw":13.979347},{"c":14,"h":14.02,"l":13.99,"n":51,"o":14.005,"t":"2026-10-08T14:00:00Z","v":14647,"vw":14.00375},{"c":14.0022,"h":14.02,"l":13.98,"n":124,"o":14.02,"t":"2026-10-08T14:15:00Z","v":26423,"vw":13.996628},{"c":14.03,"h":14.065,"l":14.01,"n":261,"o":14.06,"t":"2026-10-08T14:30:00Z","v":55821,"vw":14.030101},{"c":14.11,"h":14.11,"l":14.05,"n":40,"o":14.05,"t":"2026-10-08T14:45:00Z","v":17538,"vw":14.088329},{"c":14.0799,"h":14.11,"l":14.05,"n":33,"o":14.11,"t":"2026-10-08T15:00:00Z","v":6551,"vw":14.092241},{"c":14.035,"h":14.035,"l":14.03,"n":3,"o":14.03,"t":"2026-10-08T15:15:00Z","v":301,"vw":14.033333},{"c":13.975,"h":13.975,"l":13.975,"n":2,"o":13.975,"t":"2026-10-08T15:30:00Z","v":358,"vw":13.975},{"c":13.92,"h":13.9508,"l":13.92,"n":14,"o":13.9508,"t":"2026-10-08T15:45:00Z","v":507,"vw":13.941294},{"c":13.95,"h":13.95,"l":13.94,"n":15,"o":13.94,"t":"2026-10-08T16:00:00Z","v":1515,"vw":13.948581},{"c":13.94,"h":14,"l":13.94,"n":16,"o":13.96,"t":"2026-10-08T16:15:00Z","v":2464,"vw":13.94764},{"c":13.94,"h":13.94,"l":13.94,"n":11,"o":13.94,"t":"2026-10-08T16:30:00Z","v":2161,"vw":13.94},{"c":13.91,"h":13.91,"l":13.91,"n":9,"o":13.91,"t":"2026-10-08T16:45:00Z","v":354,"vw":13.91},{"c":13.9156,"h":13.9156,"l":13.9156,"n":1,"o":13.9156,"t":"2026-10-08T17:00:00Z","v":199,"vw":13.9156},{"c":13.905,"h":13.95,"l":13.905,"n":3,"o":13.95,"t":"2026-10-08T17:15:00Z","v":297,"vw":13.9275},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-08T17:30:00Z","v":535,"vw":13.92},{"c":13.96,"h":13.96,"l":13.92,"n":3,"o":13.92,"t":"2026-10-08T18:15:00Z","v":291,"vw":13.942751},{"c":13.9514,"h":13.979,"l":13.9514,"n":4,"o":13.979,"t":"2026-10-08T18:30:00Z","v":415,"vw":13.9652},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-08T19:00:00Z","v":230,"vw":13.95},{"c":13.97,"h":13.98,"l":13.97,"n":6,"o":13.97,"t":"2026-10-08T19:30:00Z","v":5230,"vw":13.970192},{"c":13.88,"h":13.97,"l":13.86,"n":14,"o":13.97,"t":"2026-10-08T19:45:00Z","v":4164,"vw":13.882475},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-08T20:00:00Z","v":237,"vw":13.86},{"c":13.001,"h":13.001,"l":13.001,"n":2,"o":13.001,"t":"2026-10-08T20:45:00Z","v":114,"vw":13.001},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-08T22:15:00Z","v":100,"vw":14.1},{"c":13.92,"h":13.92,"l":13.85,"n":3,"o":13.85,"t":"2026-10-09T08:30:00Z","v":319,"vw":13.897987},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-09T10:45:00Z","v":200,"vw":14.1},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-09T11:00:00Z","v":158,"vw":13.46},{"c":13.7158,"h":13.7158,"l":13.7158,"n":1,"o":13.7158,"t":"2026-10-09T12:45:00Z","v":217,"vw":13.7158},{"c":13.735,"h":13.76,"l":13.735,"n":24,"o":13.76,"t":"2026-10-09T13:30:00Z","v":494,"vw":13.753298},{"c":13.77,"h":13.77,"l":13.75,"n":13,"o":13.75,"t":"2026-10-09T13:45:00Z","v":953,"vw":13.752695},{"c":13.7515,"h":13.7515,"l":13.7515,"n":1,"o":13.7515,"t":"2026-10-09T14:00:00Z","v":300,"vw":13.7515},{"c":14,"h":14.01,"l":13.96,"n":11,"o":13.96,"t":"2026-10-09T14:30:00Z","v":2162,"vw":13.976527},{"c":13.9201,"h":13.9357,"l":13.9201,"n":4,"o":13.9357,"t":"2026-10-09T15:00:00Z","v":401,"vw":13.93179},{"c":13.98,"h":13.98,"l":13.9636,"n":3,"o":13.9636,"t":"2026-10-09T15:15:00Z","v":241,"vw":13.970433},{"c":13.9901,"h":14.01,"l":13.9901,"n":3,"o":14.01,"t":"2026-10-09T15:30:00Z","v":5629,"vw":14.007789},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-09T15:45:00Z","v":283,"vw":14.01},{"c":14,"h":14,"l":13.991,"n":6,"o":13.991,"t":"2026-10-09T16:00:00Z","v":535,"vw":13.9964},{"c":14.01,"h":14.01,"l":14.01,"n":5,"o":14.01,"t":"2026-10-09T16:15:00Z","v":117,"vw":14.01},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-09T16:45:00Z","v":264,"vw":14.03},{"c":14.02,"h":14.021,"l":14.02,"n":3,"o":14.021,"t":"2026-10-09T17:00:00Z","v":348,"vw":14.020667},{"c":14.02,"h":14.035,"l":14.02,"n":4,"o":14.035,"t":"2026-10-09T17:15:00Z","v":254,"vw":14.026},{"c":14.055,"h":14.055,"l":14.0322,"n":4,"o":14.0322,"t":"2026-10-09T17:45:00Z","v":598,"vw":14.044843},{"c":14.0001,"h":14.0399,"l":14.0001,"n":5,"o":14.0399,"t":"2026-10-09T18:30:00Z","v":470,"vw":14.023975},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-09T18:45:00Z","v":250,"vw":14.04},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-09T19:45:00Z","v":831,"vw":14.05},{"c":14.04,"h":14.0513,"l":14,"n":26,"o":14.04,"t":"2026-10-12T13:30:00Z","v":1606,"vw":14.036168},{"c":14.08,"h":14.105,"l":14.06,"n":27,"o":14.06,"t":"2026-10-12T14:00:00Z","v":1938,"vw":14.08568},{"c":14.0749,"h":14.1,"l":14.05,"n":19,"o":14.1,"t":"2026-10-12T14:15:00Z","v":2401,"vw":14.067617},{"c":14.0437,"h":14.06,"l":14.0437,"n":4,"o":14.06,"t":"2026-10-12T14:30:00Z","v":280,"vw":14.05173},{"c":14.06,"h":14.06,"l":14.04,"n":3,"o":14.04,"t":"2026-10-12T14:45:00Z","v":201,"vw":14.05},{"c":14.055,"h":14.055,"l":14.04,"n":4,"o":14.04,"t":"2026-10-12T15:00:00Z","v":3312,"vw":14.054545},{"c":14.06,"h":14.07,"l":14.05,"n":16,"o":14.06,"t":"2026-10-12T15:15:00Z","v":1734,"vw":14.057528},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-12T15:30:00Z","v":175,"vw":14.07},{"c":14.03,"h":14.05,"l":14.03,"n":29,"o":14.05,"t":"2026-10-12T16:15:00Z","v":3827,"vw":14.033531},{"c":14.029,"h":14.03,"l":14.02,"n":18,"o":14.03,"t":"2026-10-12T17:00:00Z","v":1625,"vw":14.021933},{"c":14.01,"h":14.0201,"l":14.01,"n":8,"o":14.02,"t":"2026-10-12T17:15:00Z","v":734,"vw":14.017844},{"c":14.015,"h":14.015,"l":14.015,"n":1,"o":14.015,"t":"2026-10-12T17:30:00Z","v":145,"vw":14.015},{"c":14.0179,"h":14.0179,"l":14.0179,"n":1,"o":14.0179,"t":"2026-10-12T18:00:00Z","v":600,"vw":14.0179},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-10-12T18:45:00Z","v":872,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-12T19:15:00Z","v":804,"vw":14.01},{"c":14.04,"h":14.04,"l":14.03,"n":8,"o":14.03,"t":"2026-10-12T19:45:00Z","v":457,"vw":14.032874},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-12T20:00:00Z","v":572,"vw":14.03},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-12T23:15:00Z","v":100,"vw":14.2},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-13T13:00:00Z","v":868,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":9,"o":14.05,"t":"2026-10-13T13:30:00Z","v":142,"vw":14.05},{"c":14.0899,"h":14.09,"l":14.07,"n":8,"o":14.07,"t":"2026-10-13T14:15:00Z","v":767,"vw":14.086438},{"c":14.081,"h":14.081,"l":14.081,"n":3,"o":14.081,"t":"2026-10-13T14:45:00Z","v":132,"vw":14.081},{"c":14.1,"h":14.1,"l":14.1,"n":6,"o":14.1,"t":"2026-10-13T15:00:00Z","v":329,"vw":14.1},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-13T15:30:00Z","v":101,"vw":14.11},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-13T15:45:00Z","v":100,"vw":14.12},{"c":14.09,"h":14.1001,"l":14.08,"n":100,"o":14.1,"t":"2026-10-13T16:00:00Z","v":27357,"vw":14.085805},{"c":14.1,"h":14.1,"l":14.1,"n":15,"o":14.1,"t":"2026-10-13T16:15:00Z","v":2297,"vw":14.1},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-13T16:30:00Z","v":100,"vw":14.11},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-10-13T16:45:00Z","v":201,"vw":14.11},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-13T17:45:00Z","v":235,"vw":14.11},{"c":14.1399,"h":14.1399,"l":14.1399,"n":1,"o":14.1399,"t":"2026-10-13T18:00:00Z","v":600,"vw":14.1399},{"c":14.11,"h":14.1279,"l":14.11,"n":3,"o":14.1279,"t":"2026-10-13T18:15:00Z","v":331,"vw":14.118553},{"c":14.1,"h":14.11,"l":14.1,"n":17,"o":14.11,"t":"2026-10-13T18:30:00Z","v":2567,"vw":14.108317},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-10-13T18:45:00Z","v":415,"vw":14.1},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-13T19:00:00Z","v":458,"vw":14.12},{"c":14.1,"h":14.13,"l":14.1,"n":5,"o":14.13,"t":"2026-10-13T19:15:00Z","v":1101,"vw":14.103},{"c":14.095,"h":14.1,"l":14.095,"n":11,"o":14.1,"t":"2026-10-13T19:45:00Z","v":300,"vw":14.0975},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-13T20:15:00Z","v":1000,"vw":14.9},{"c":14.15,"h":14.15,"l":14.1,"n":23,"o":14.11,"t":"2026-10-14T13:30:00Z","v":1541,"vw":14.131214},{"c":14.06,"h":14.12,"l":14.06,"n":10,"o":14.12,"t":"2026-10-14T13:45:00Z","v":1875,"vw":14.086667},{"c":14.0124,"h":14.06,"l":14,"n":13,"o":14.06,"t":"2026-10-14T14:00:00Z","v":1824,"vw":14.029107},{"c":13.98,"h":13.99,"l":13.98,"n":6,"o":13.99,"t":"2026-10-14T14:45:00Z","v":222,"vw":13.984808},{"c":13.88,"h":13.9,"l":13.855,"n":18,"o":13.9,"t":"2026-10-14T15:00:00Z","v":2580,"vw":13.89186},{"c":13.941,"h":13.941,"l":13.941,"n":1,"o":13.941,"t":"2026-10-14T15:30:00Z","v":200,"vw":13.941},{"c":13.9,"h":13.9,"l":13.9,"n":4,"o":13.9,"t":"2026-10-14T16:00:00Z","v":3025,"vw":13.9},{"c":13.86,"h":13.86,"l":13.86,"n":5,"o":13.86,"t":"2026-10-14T16:15:00Z","v":666,"vw":13.86},{"c":13.875,"h":13.875,"l":13.875,"n":1,"o":13.875,"t":"2026-10-14T16:30:00Z","v":500,"vw":13.875},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-14T16:45:00Z","v":317,"vw":13.91},{"c":13.875,"h":13.875,"l":13.8701,"n":2,"o":13.8701,"t":"2026-10-14T17:30:00Z","v":1950,"vw":13.87255},{"c":13.805,"h":13.805,"l":13.805,"n":4,"o":13.805,"t":"2026-10-14T17:45:00Z","v":206,"vw":13.805},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-14T18:00:00Z","v":500,"vw":13.8},{"c":13.8,"h":13.81,"l":13.795,"n":3,"o":13.795,"t":"2026-10-14T18:45:00Z","v":800,"vw":13.800587},{"c":13.81,"h":13.81,"l":13.809,"n":3,"o":13.809,"t":"2026-10-14T19:00:00Z","v":500,"vw":13.8096},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-14T19:15:00Z","v":100,"vw":13.76},{"c":13.83,"h":13.83,"l":13.75,"n":18,"o":13.78,"t":"2026-10-14T19:45:00Z","v":1562,"vw":13.798646},{"c":13.66,"h":13.66,"l":13.65,"n":13,"o":13.66,"t":"2026-10-15T08:00:00Z","v":3109,"vw":13.655144},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-15T11:00:00Z","v":912,"vw":13.66},{"c":13.795,"h":13.795,"l":13.7383,"n":24,"o":13.76,"t":"2026-10-15T13:30:00Z","v":3303,"vw":13.758395},{"c":13.7065,"h":13.74,"l":13.7041,"n":8,"o":13.74,"t":"2026-10-15T13:45:00Z","v":776,"vw":13.723335},{"c":13.82,"h":13.82,"l":13.78,"n":11,"o":13.78,"t":"2026-10-15T14:00:00Z","v":887,"vw":13.801333},{"c":13.773752,"h":13.773752,"l":13.773752,"n":1,"o":13.773752,"t":"2026-10-15T14:15:00Z","v":800,"vw":13.773752},{"c":13.795,"h":13.795,"l":13.795,"n":1,"o":13.795,"t":"2026-10-15T14:30:00Z","v":875,"vw":13.795},{"c":13.93,"h":13.93,"l":13.86,"n":4,"o":13.86,"t":"2026-10-15T14:45:00Z","v":558,"vw":13.917158},{"c":13.9,"h":13.91,"l":13.9,"n":26,"o":13.91,"t":"2026-10-15T15:00:00Z","v":3457,"vw":13.903438},{"c":13.9412,"h":13.955,"l":13.94,"n":7,"o":13.94,"t":"2026-10-15T15:15:00Z","v":1535,"vw":13.942871},{"c":13.98,"h":14,"l":13.98,"n":2,"o":14,"t":"2026-10-15T15:30:00Z","v":675,"vw":13.988889},{"c":13.96,"h":13.96,"l":13.96,"n":3,"o":13.96,"t":"2026-10-15T15:45:00Z","v":201,"vw":13.96},{"c":13.975,"h":13.975,"l":13.9749,"n":2,"o":13.9749,"t":"2026-10-15T16:00:00Z","v":374,"vw":13.97496},{"c":13.9799,"h":13.9886,"l":13.96,"n":3,"o":13.96,"t":"2026-10-15T16:15:00Z","v":626,"vw":13.972984},{"c":13.96,"h":13.9799,"l":13.96,"n":7,"o":13.9799,"t":"2026-10-15T16:30:00Z","v":659,"vw":13.972664},{"c":13.9984,"h":13.9984,"l":13.9984,"n":1,"o":13.9984,"t":"2026-10-15T16:45:00Z","v":200,"vw":13.9984},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-15T17:00:00Z","v":300,"vw":13.98},{"c":14,"h":14,"l":13.99,"n":9,"o":13.9978,"t":"2026-10-15T17:15:00Z","v":2231,"vw":13.999236},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-15T17:30:00Z","v":1000,"vw":14.02},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-15T17:45:00Z","v":103,"vw":14.01},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-15T18:30:00Z","v":200,"vw":14.03},{"c":14.08,"h":14.08,"l":14.07,"n":11,"o":14.07,"t":"2026-10-15T19:00:00Z","v":2345,"vw":14.075052},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-15T19:15:00Z","v":625,"vw":14.06},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T19:30:00Z","v":3500,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:45:00Z","v":108,"vw":14},{"c":13.895,"h":13.9,"l":13.895,"n":31,"o":13.9,"t":"2026-10-16T13:30:00Z","v":748,"vw":13.899288},{"c":13.95,"h":13.95,"l":13.895,"n":2,"o":13.895,"t":"2026-10-16T13:45:00Z","v":301,"vw":13.928621},{"c":13.924,"h":13.924,"l":13.924,"n":1,"o":13.924,"t":"2026-10-16T14:45:00Z","v":200,"vw":13.924},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-16T15:30:00Z","v":200,"vw":13.93},{"c":13.8603,"h":13.89,"l":13.8603,"n":5,"o":13.89,"t":"2026-10-16T15:45:00Z","v":1177,"vw":13.873213},{"c":13.825,"h":13.87,"l":13.825,"n":11,"o":13.87,"t":"2026-10-16T16:00:00Z","v":2103,"vw":13.827143},{"c":13.8199,"h":13.82,"l":13.79,"n":15,"o":13.82,"t":"2026-10-16T17:15:00Z","v":2824,"vw":13.804625},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-16T17:45:00Z","v":271,"vw":13.81},{"c":13.781,"h":13.781,"l":13.781,"n":2,"o":13.781,"t":"2026-10-16T18:00:00Z","v":367,"vw":13.781},{"c":13.7714,"h":13.7801,"l":13.7714,"n":3,"o":13.7801,"t":"2026-10-16T18:30:00Z","v":701,"vw":13.774515},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-16T18:45:00Z","v":198,"vw":13.59},{"c":13.56,"h":13.56,"l":13.52,"n":13,"o":13.54,"t":"2026-10-16T19:00:00Z","v":3562,"vw":13.53073},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-10-16T19:15:00Z","v":550,"vw":13.6},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T19:30:00Z","v":3500,"vw":13.55},{"c":13.64,"h":13.65,"l":13.57,"n":33,"o":13.57,"t":"2026-10-16T19:45:00Z","v":1137,"vw":13.619488},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-16T20:00:00Z","v":329,"vw":13.64},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-16T23:15:00Z","v":137,"vw":13.64},{"c":13.69,"h":13.69,"l":13.69,"n":7,"o":13.69,"t":"2026-10-19T13:30:00Z","v":262,"vw":13.69},{"c":13.68,"h":13.7266,"l":13.68,"n":10,"o":13.7266,"t":"2026-10-19T13:45:00Z","v":967,"vw":13.698515},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-19T14:45:00Z","v":300,"vw":13.68},{"c":13.6502,"h":13.6502,"l":13.65,"n":4,"o":13.65,"t":"2026-10-19T15:30:00Z","v":318,"vw":13.6501},{"c":13.57,"h":13.57,"l":13.56,"n":5,"o":13.57,"t":"2026-10-19T17:45:00Z","v":482,"vw":13.566438},{"c":13.59,"h":13.59,"l":13.58,"n":5,"o":13.58,"t":"2026-10-19T18:00:00Z","v":399,"vw":13.585},{"c":13.5899,"h":13.5899,"l":13.5899,"n":2,"o":13.5899,"t":"2026-10-19T18:30:00Z","v":119,"vw":13.5899},{"c":13.5878,"h":13.5878,"l":13.57,"n":6,"o":13.58,"t":"2026-10-19T18:45:00Z","v":800,"vw":13.580172},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-19T19:15:00Z","v":230,"vw":13.57},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-19T20:00:00Z","v":112,"vw":13.53},{"c":13.15,"h":13.51,"l":13.01,"n":11,"o":13.51,"t":"2026-10-19T21:15:00Z","v":1005,"vw":13.380876},{"c":13.66,"h":13.85,"l":13.44,"n":5,"o":13.44,"t":"2026-10-20T08:00:00Z","v":955,"vw":13.650576},{"c":13.55,"h":13.55,"l":13.47,"n":15,"o":13.47,"t":"2026-10-20T13:30:00Z","v":961,"vw":13.517813},{"c":13.55,"h":13.5744,"l":13.55,"n":6,"o":13.5744,"t":"2026-10-20T13:45:00Z","v":4113,"vw":13.566756},{"c":13.62,"h":13.63,"l":13.6,"n":9,"o":13.63,"t":"2026-10-20T14:00:00Z","v":1787,"vw":13.617219},{"c":13.6711,"h":13.6711,"l":13.6711,"n":2,"o":13.6711,"t":"2026-10-20T14:15:00Z","v":3089,"vw":13.6711},{"c":13.745,"h":13.745,"l":13.745,"n":2,"o":13.745,"t":"2026-10-20T14:30:00Z","v":124,"vw":13.745},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-20T14:45:00Z","v":300,"vw":13.76},{"c":13.685,"h":13.685,"l":13.685,"n":2,"o":13.685,"t":"2026-10-20T15:15:00Z","v":112,"vw":13.685},{"c":13.65,"h":13.68,"l":13.6372,"n":30,"o":13.64,"t":"2026-10-20T16:15:00Z","v":4186,"vw":13.642535},{"c":13.65,"h":13.66,"l":13.65,"n":5,"o":13.66,"t":"2026-10-20T16:45:00Z","v":675,"vw":13.655093},{"c":13.628,"h":13.628,"l":13.628,"n":1,"o":13.628,"t":"2026-10-20T19:15:00Z","v":100,"vw":13.628},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":13.62},{"c":13.64,"h":13.64,"l":13.6101,"n":12,"o":13.6101,"t":"2026-10-20T19:45:00Z","v":1059,"vw":13.61386},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-20T20:00:00Z","v":108,"vw":13.63},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-21T10:00:00Z","v":1000,"vw":13.74},{"c":13.8,"h":13.8,"l":13.78,"n":25,"o":13.8,"t":"2026-10-21T13:30:00Z","v":6179,"vw":13.799636},{"c":13.82,"h":13.82,"l":13.8,"n":13,"o":13.8,"t":"2026-10-21T13:45:00Z","v":1703,"vw":13.806764},{"c":13.8099,"h":13.8099,"l":13.8099,"n":1,"o":13.8099,"t":"2026-10-21T14:15:00Z","v":175,"vw":13.8099},{"c":13.84,"h":13.85,"l":13.82,"n":15,"o":13.82,"t":"2026-10-21T14:30:00Z","v":1922,"vw":13.840589},{"c":13.86,"h":13.865,"l":13.86,"n":3,"o":13.8601,"t":"2026-10-21T14:45:00Z","v":1611,"vw":13.861206},{"c":13.88,"h":13.88,"l":13.87,"n":4,"o":13.87,"t":"2026-10-21T15:00:00Z","v":955,"vw":13.875819},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-21T15:15:00Z","v":2024,"vw":13.9},{"c":13.9,"h":13.92,"l":13.9,"n":10,"o":13.92,"t":"2026-10-21T15:30:00Z","v":2110,"vw":13.917459},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-21T16:15:00Z","v":700,"vw":13.88},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-21T17:30:00Z","v":100,"vw":13.9},{"c":13.896,"h":13.896,"l":13.896,"n":1,"o":13.896,"t":"2026-10-21T18:30:00Z","v":602,"vw":13.896},{"c":13.8999,"h":13.8999,"l":13.86,"n":2,"o":13.86,"t":"2026-10-21T19:45:00Z","v":4000,"vw":13.892918}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2515474352327826,"strike":24.575849814950807,"iv":1.3497040219598024,"gamma":0.029440989397480407,"theta":-0.01673489466731421,"vega":0.006529298794379353,"rho":0.0008982913914859698,"breakevenPct":78.87173811371461},{"delta":0.15,"premium":0.4,"strike":24.499593811626188,"iv":1.5775840836291697,"gamma":0.037670078320836284,"theta":-0.024859856819042736,"vega":0.009169757493252145,"rho":0.001332948433825888,"breakevenPct":79.39188625090911},{"delta":0.2,"premium":0.4,"strike":18.679412196827148,"iv":1.0428631767736303,"gamma":0.06850382018727129,"theta":-0.019850616601176416,"vega":0.011008487121135403,"rho":0.0018748385711945912,"breakevenPct":37.45974205206877},{"delta":0.25,"premium":0.4,"strike":16.659149774465384,"iv":0.7768378948371724,"gamma":0.10853429599917373,"theta":-0.0166690506888157,"vega":0.012423538905972472,"rho":0.002411673854481502,"breakevenPct":22.904537280009954},{"delta":0.3,"premium":0.4,"strike":15.609592937702876,"iv":0.6064290241103214,"gamma":0.1545111310482224,"theta":-0.014239883132065225,"vega":0.013565504371106051,"rho":0.0029452186320430406,"breakevenPct":15.342888600164805},{"delta":0.35,"premium":0.29448742224595703,"strike":14.675345914602945,"iv":0.3653028258682025,"gamma":0.5807943306977219,"theta":-0.009443181674751274,"vega":0.014479152395833998,"rho":0.003393544623177534,"breakevenPct":7.851825193435886}],"put":[{"delta":0.15,"premium":0.475,"strike":10.150391301131396,"iv":1.309508819874647,"gamma":0.045688060471949725,"theta":-0.020070005029766486,"vega":0.009160342133290051,"rho":-0.0020844791675118145,"breakevenPct":30.292569876574966},{"delta":0.2,"premium":0.475,"strike":11.470066056921302,"iv":0.9605589524212398,"gamma":0.07591468677853778,"theta":-0.017407333545866665,"vega":0.010973431633911979,"rho":-0.002660568416737814,"breakevenPct":20.78482667924134},{"delta":0.25,"premium":0.5016799116048425,"strike":12.266799116048425,"iv":0.775192231936467,"gamma":0.10565450294755568,"theta":-0.015763284630601213,"vega":0.012397009695349036,"rho":-0.003257906503013211,"breakevenPct":15.23689333974364},{"delta":0.3,"premium":0.555185417784089,"strike":12.801854177840891,"iv":0.6763579654816798,"gamma":0.13205177668264462,"theta":-0.014989985407935946,"vega":0.013595628467409438,"rho":-0.0038749703557352812,"breakevenPct":11.767516137919298},{"delta":0.35,"premium":0.7066921736489085,"strike":13.219486956081514,"iv":0.6482557557915638,"gamma":0.141319594275323,"theta":-0.015010496565102087,"vega":0.014155892262344521,"rho":-0.004559022818754866,"breakevenPct":9.850181682762207},{"delta":0.4,"premium":0.9158362273589892,"strike":13.568060378931648,"iv":0.6617530628018293,"gamma":0.14051309578759336,"theta":-0.015497869986186252,"vega":0.014340721498377309,"rho":-0.005282473172070195,"breakevenPct":8.84564732296355},{"delta":0.45,"premium":1.1249802810690697,"strike":13.916633801781783,"iv":0.6752503698120947,"gamma":0.13970659729986373,"theta":-0.015985243407270415,"vega":0.014525550734410097,"rho":-0.006005923525385524,"breakevenPct":7.841112963164894},{"delta":0.5,"premium":1.33412433477915,"strike":14.265207224631917,"iv":0.6887476768223603,"gamma":0.13890009881213408,"theta":-0.016472616828354582,"vega":0.014710379970442883,"rho":-0.006729373878700852,"breakevenPct":6.836578603366239},{"delta":0.55,"premium":1.5432683884892306,"strike":14.613780647482052,"iv":0.7022449838326258,"gamma":0.13809360032440443,"theta":-0.01695999024943875,"vega":0.014895209206475671,"rho":-0.007452824232016181,"breakevenPct":5.832044243567582},{"delta":0.6,"premium":1.752412442199311,"strike":14.962354070332186,"iv":0.7157422908428912,"gamma":0.13728710183667478,"theta":-0.017447363670522912,"vega":0.01508003844250846,"rho":-0.00817627458533151,"breakevenPct":4.827509883768927},{"delta":0.65,"premium":2.7997264770240706,"strike":15.975929978118161,"iv":0.9400048140043764,"gamma":0.10089540481400437,"theta":-0.022184463894967178,"vega":0.014514442013129103,"rho":-0.009558490738235833,"breakevenPct":5.07057996329905},{"delta":0.7,"premium":4.356257714667749,"strike":17.576859852248038,"iv":1.1405113704683865,"gamma":0.07899581759881465,"theta":-0.024747420648414332,"vega":0.013509290065986024,"rho":-0.011359998756376057,"breakevenPct":4.750705060660767},{"delta":0.75,"premium":6.907898607639101,"strike":20.223005963477586,"iv":1.3547837120664905,"gamma":0.06292158640071654,"theta":-0.025423662154902105,"vega":0.012175758258582456,"rho":-0.013973801415912281,"breakevenPct":4.069831730270289},{"delta":0.8,"premium":9.459539500610454,"strike":22.869152074707138,"iv":1.5690560536645948,"gamma":0.04684735520261844,"theta":-0.026099903661389874,"vega":0.01084222645117889,"rho":-0.016587604075448504,"breakevenPct":3.3889583998798125}]},"raw":{"call":[{"delta":0.1,"premium":0.2515474352327826,"strike":24.575849814950807,"iv":1.3497040219598024,"gamma":0.029440989397480407,"theta":-0.01673489466731421,"vega":0.006529298794379353,"rho":0.0008982913914859698,"breakevenPct":78.87173811371461},{"delta":0.15,"premium":0.4,"strike":24.499593811626188,"iv":1.5775840836291697,"gamma":0.037670078320836284,"theta":-0.024859856819042736,"vega":0.009169757493252145,"rho":0.001332948433825888,"breakevenPct":79.39188625090911},{"delta":0.2,"premium":0.4,"strike":18.679412196827148,"iv":1.0428631767736303,"gamma":0.06850382018727129,"theta":-0.019850616601176416,"vega":0.011008487121135403,"rho":0.0018748385711945912,"breakevenPct":37.45974205206877},{"delta":0.25,"premium":0.4,"strike":16.659149774465384,"iv":0.7768378948371724,"gamma":0.10853429599917373,"theta":-0.0166690506888157,"vega":0.012423538905972472,"rho":0.002411673854481502,"breakevenPct":22.904537280009954},{"delta":0.3,"premium":0.4,"strike":15.609592937702876,"iv":0.6064290241103214,"gamma":0.1545111310482224,"theta":-0.014239883132065225,"vega":0.013565504371106051,"rho":0.0029452186320430406,"breakevenPct":15.342888600164805},{"delta":0.35,"premium":0.29448742224595703,"strike":14.675345914602945,"iv":0.3653028258682025,"gamma":0.5807943306977219,"theta":-0.009443181674751274,"vega":0.014479152395833998,"rho":0.003393544623177534,"breakevenPct":7.851825193435886}],"put":[{"delta":0.15,"premium":0.475,"strike":10.150391301131396,"iv":1.309508819874647,"gamma":0.045688060471949725,"theta":-0.020070005029766486,"vega":0.009160342133290051,"rho":-0.0020844791675118145,"breakevenPct":30.292569876574966},{"delta":0.2,"premium":0.475,"strike":11.470066056921302,"iv":0.9605589524212398,"gamma":0.07591468677853778,"theta":-0.017407333545866665,"vega":0.010973431633911979,"rho":-0.002660568416737814,"breakevenPct":20.78482667924134},{"delta":0.25,"premium":0.5016799116048425,"strike":12.266799116048425,"iv":0.775192231936467,"gamma":0.10565450294755568,"theta":-0.015763284630601213,"vega":0.012397009695349036,"rho":-0.003257906503013211,"breakevenPct":15.23689333974364},{"delta":0.3,"premium":0.555185417784089,"strike":12.801854177840891,"iv":0.6763579654816798,"gamma":0.13205177668264462,"theta":-0.014989985407935946,"vega":0.013595628467409438,"rho":-0.0038749703557352812,"breakevenPct":11.767516137919298},{"delta":0.35,"premium":0.7066921736489085,"strike":13.219486956081514,"iv":0.6482557557915638,"gamma":0.141319594275323,"theta":-0.015010496565102087,"vega":0.014155892262344521,"rho":-0.004559022818754866,"breakevenPct":9.850181682762207},{"delta":0.4,"premium":0.9158362273589892,"strike":13.568060378931648,"iv":0.6617530628018293,"gamma":0.14051309578759336,"theta":-0.015497869986186252,"vega":0.014340721498377309,"rho":-0.005282473172070195,"breakevenPct":8.84564732296355},{"delta":0.45,"premium":1.1249802810690697,"strike":13.916633801781783,"iv":0.6752503698120947,"gamma":0.13970659729986373,"theta":-0.015985243407270415,"vega":0.014525550734410097,"rho":-0.006005923525385524,"breakevenPct":7.841112963164894},{"delta":0.5,"premium":1.33412433477915,"strike":14.265207224631917,"iv":0.6887476768223603,"gamma":0.13890009881213408,"theta":-0.016472616828354582,"vega":0.014710379970442883,"rho":-0.006729373878700852,"breakevenPct":6.836578603366239},{"delta":0.55,"premium":1.5432683884892306,"strike":14.613780647482052,"iv":0.7022449838326258,"gamma":0.13809360032440443,"theta":-0.01695999024943875,"vega":0.014895209206475671,"rho":-0.007452824232016181,"breakevenPct":5.832044243567582},{"delta":0.6,"premium":1.752412442199311,"strike":14.962354070332186,"iv":0.7157422908428912,"gamma":0.13728710183667478,"theta":-0.017447363670522912,"vega":0.01508003844250846,"rho":-0.00817627458533151,"breakevenPct":4.827509883768927},{"delta":0.65,"premium":2.7997264770240706,"strike":15.975929978118161,"iv":0.9400048140043764,"gamma":0.10089540481400437,"theta":-0.022184463894967178,"vega":0.014514442013129103,"rho":-0.009558490738235833,"breakevenPct":5.07057996329905},{"delta":0.7,"premium":4.356257714667749,"strike":17.576859852248038,"iv":1.1405113704683865,"gamma":0.07899581759881465,"theta":-0.024747420648414332,"vega":0.013509290065986024,"rho":-0.011359998756376057,"breakevenPct":4.750705060660767},{"delta":0.75,"premium":6.907898607639101,"strike":20.223005963477586,"iv":1.3547837120664905,"gamma":0.06292158640071654,"theta":-0.025423662154902105,"vega":0.012175758258582456,"rho":-0.013973801415912281,"breakevenPct":4.069831730270289},{"delta":0.8,"premium":9.459539500610454,"strike":22.869152074707138,"iv":1.5690560536645948,"gamma":0.04684735520261844,"theta":-0.026099903661389874,"vega":0.01084222645117889,"rho":-0.016587604075448504,"breakevenPct":3.3889583998798125}]}},"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"}}