{"symbol":"LTCC","url":"https://intraalpha.com/companies/LTCC","capturedAt":"2026-10-23T03:16:55.809Z","state":"partial","quote":{"symbol":"LTCC","last_price":14.2813,"prev_close":15.075,"regular_close":14.2813,"change":-0.7937,"change_pct":-5.265,"regular_change":-0.7937,"regular_change_pct":-5.265,"extended_change":0,"extended_change_pct":0,"bid":14.07,"ask":14.41,"bid_size":100,"ask_size":100,"volume":41702,"vwap":14.197744,"open":14.385,"high":14.47,"low":14.1101,"close":14.2813,"trade_count":251,"last_trade_at":"2026-10-22T20:00:00.268055347Z","last_quote_at":"2026-10-22T23:59:59.826257322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:27.980Z","bars":[{"c":14.9996,"h":14.9996,"l":14.99,"n":10,"o":14.99,"t":"2026-10-16T12:00:00Z","v":1000,"vw":14.99096},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T12:15:00Z","v":100,"vw":14.81},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T13:50:00Z","v":100,"vw":14.78},{"c":14.795,"h":14.795,"l":14.795,"n":2,"o":14.795,"t":"2026-10-16T14:05:00Z","v":118,"vw":14.795},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-16T14:20:00Z","v":204,"vw":14.83},{"c":14.839,"h":14.839,"l":14.839,"n":1,"o":14.839,"t":"2026-10-16T14:45:00Z","v":318,"vw":14.839},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-16T15:30:00Z","v":200,"vw":14.58},{"c":14.635,"h":14.635,"l":14.635,"n":1,"o":14.635,"t":"2026-10-16T15:40:00Z","v":100,"vw":14.635},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-16T16:00:00Z","v":102,"vw":14.57},{"c":14.615,"h":14.615,"l":14.615,"n":1,"o":14.615,"t":"2026-10-16T16:20:00Z","v":100,"vw":14.615},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-16T17:00:00Z","v":204,"vw":14.53},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-16T18:50:00Z","v":122,"vw":14.42},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-16T19:05:00Z","v":201,"vw":14.4},{"c":14.45,"h":14.45,"l":14.424,"n":3,"o":14.435,"t":"2026-10-16T19:10:00Z","v":550,"vw":14.431727},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-16T19:20:00Z","v":3531,"vw":14.5},{"c":14.4601,"h":14.47,"l":14.4601,"n":2,"o":14.47,"t":"2026-10-16T19:50:00Z","v":3300,"vw":14.4697},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-16T19:55:00Z","v":300,"vw":14.51},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-19T13:40:00Z","v":404,"vw":14.59},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-19T14:15:00Z","v":139,"vw":14.47},{"c":14.5542,"h":14.5542,"l":14.5542,"n":1,"o":14.5542,"t":"2026-10-19T14:20:00Z","v":150,"vw":14.5542},{"c":14.4701,"h":14.4701,"l":14.4701,"n":2,"o":14.4701,"t":"2026-10-19T14:25:00Z","v":4200,"vw":14.4701},{"c":14.51,"h":14.52,"l":14.5,"n":19,"o":14.5,"t":"2026-10-19T14:35:00Z","v":7880,"vw":14.512036},{"c":14.53,"h":14.53,"l":14.49,"n":7,"o":14.49,"t":"2026-10-19T14:40:00Z","v":1734,"vw":14.517406},{"c":14.57,"h":14.57,"l":14.5548,"n":22,"o":14.57,"t":"2026-10-19T14:50:00Z","v":4110,"vw":14.566902},{"c":14.51,"h":14.5396,"l":14.51,"n":5,"o":14.5396,"t":"2026-10-19T16:00:00Z","v":606,"vw":14.524898},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-19T16:10:00Z","v":101,"vw":14.55},{"c":14.5701,"h":14.595,"l":14.5701,"n":4,"o":14.595,"t":"2026-10-19T16:15:00Z","v":2943,"vw":14.5881},{"c":14.57,"h":14.575,"l":14.57,"n":7,"o":14.57,"t":"2026-10-19T16:20:00Z","v":622,"vw":14.570833},{"c":14.62,"h":14.62,"l":14.58,"n":5,"o":14.58,"t":"2026-10-19T16:25:00Z","v":437,"vw":14.589281},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-19T16:55:00Z","v":4163,"vw":14.61},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-19T17:00:00Z","v":2037,"vw":14.61},{"c":14.57,"h":14.61,"l":14.57,"n":3,"o":14.61,"t":"2026-10-19T17:10:00Z","v":579,"vw":14.603092},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-19T17:15:00Z","v":374,"vw":14.59},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":14.5},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T18:40:00Z","v":3000,"vw":14.53},{"c":14.58,"h":14.58,"l":14.58,"n":4,"o":14.58,"t":"2026-10-19T18:45:00Z","v":345,"vw":14.58},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-19T19:40:00Z","v":300,"vw":14.54},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-20T11:40:00Z","v":401,"vw":14.26},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-20T13:30:00Z","v":3614,"vw":14.31},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T13:35:00Z","v":5000,"vw":14.23},{"c":14.28,"h":14.285,"l":14.28,"n":6,"o":14.285,"t":"2026-10-20T13:40:00Z","v":600,"vw":14.280833},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-20T13:50:00Z","v":460,"vw":14.3},{"c":14.52,"h":14.5239,"l":14.46,"n":4,"o":14.5239,"t":"2026-10-20T14:00:00Z","v":3356,"vw":14.517416},{"c":14.6201,"h":14.6201,"l":14.6201,"n":1,"o":14.6201,"t":"2026-10-20T14:10:00Z","v":594,"vw":14.6201},{"c":14.69,"h":14.69,"l":14.67,"n":5,"o":14.67,"t":"2026-10-20T14:15:00Z","v":449,"vw":14.678636},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-10-20T14:20:00Z","v":336,"vw":14.72},{"c":14.785,"h":14.785,"l":14.785,"n":1,"o":14.785,"t":"2026-10-20T14:25:00Z","v":160,"vw":14.785},{"c":14.8,"h":14.83,"l":14.8,"n":2,"o":14.83,"t":"2026-10-20T14:30:00Z","v":339,"vw":14.82115},{"c":14.81,"h":14.81,"l":14.7643,"n":3,"o":14.7643,"t":"2026-10-20T14:35:00Z","v":1801,"vw":14.766839},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T14:45:00Z","v":100,"vw":14.7},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-20T15:15:00Z","v":141,"vw":14.58},{"c":14.45,"h":14.45,"l":14.41,"n":13,"o":14.41,"t":"2026-10-20T15:50:00Z","v":1687,"vw":14.416785},{"c":14.53,"h":14.579,"l":14.53,"n":7,"o":14.54,"t":"2026-10-20T16:15:00Z","v":5000,"vw":14.56886},{"c":14.52,"h":14.52,"l":14.51,"n":4,"o":14.51,"t":"2026-10-20T16:20:00Z","v":750,"vw":14.518405},{"c":14.49,"h":14.5,"l":14.49,"n":8,"o":14.49,"t":"2026-10-20T16:25:00Z","v":1727,"vw":14.492323},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-20T16:30:00Z","v":200,"vw":14.58},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-20T18:30:00Z","v":150,"vw":14.57},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-20T18:40:00Z","v":210,"vw":14.64},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-20T19:00:00Z","v":200,"vw":14.685},{"c":14.655,"h":14.655,"l":14.655,"n":3,"o":14.655,"t":"2026-10-20T19:25:00Z","v":263,"vw":14.655},{"c":14.66,"h":14.66,"l":14.63,"n":2,"o":14.63,"t":"2026-10-20T19:30:00Z","v":200,"vw":14.645},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-20T19:50:00Z","v":160,"vw":14.71},{"c":14.93,"h":14.99,"l":14.93,"n":11,"o":14.99,"t":"2026-10-21T13:30:00Z","v":1531,"vw":14.950057},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-21T13:40:00Z","v":521,"vw":14.92},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-21T14:20:00Z","v":300,"vw":14.95},{"c":14.925,"h":14.925,"l":14.925,"n":1,"o":14.925,"t":"2026-10-21T14:25:00Z","v":300,"vw":14.925},{"c":15.015,"h":15.04,"l":15.015,"n":9,"o":15.04,"t":"2026-10-21T14:50:00Z","v":1000,"vw":15.034802},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T15:25:00Z","v":100,"vw":15.05},{"c":15.065,"h":15.065,"l":15.065,"n":3,"o":15.065,"t":"2026-10-21T15:40:00Z","v":888,"vw":15.065},{"c":15.06,"h":15.06,"l":15.06,"n":7,"o":15.06,"t":"2026-10-21T15:45:00Z","v":1235,"vw":15.06},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T15:55:00Z","v":160,"vw":15.13},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-21T16:05:00Z","v":101,"vw":15.09},{"c":15.119,"h":15.119,"l":15.11,"n":2,"o":15.11,"t":"2026-10-21T16:30:00Z","v":330,"vw":15.116273},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-21T16:35:00Z","v":118,"vw":15.1},{"c":15.0375,"h":15.0375,"l":15.0375,"n":1,"o":15.0375,"t":"2026-10-21T17:05:00Z","v":134,"vw":15.0375},{"c":15.12,"h":15.12,"l":15.12,"n":4,"o":15.12,"t":"2026-10-21T18:15:00Z","v":318,"vw":15.12},{"c":15.129,"h":15.129,"l":15.12,"n":5,"o":15.12,"t":"2026-10-21T18:20:00Z","v":682,"vw":15.125651},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-21T18:25:00Z","v":198,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-21T18:30:00Z","v":150,"vw":15.15},{"c":15.16,"h":15.16,"l":15.15,"n":4,"o":15.15,"t":"2026-10-21T18:45:00Z","v":436,"vw":15.153879},{"c":15.095,"h":15.095,"l":15.095,"n":1,"o":15.095,"t":"2026-10-21T18:55:00Z","v":125,"vw":15.095},{"c":15.05,"h":15.05,"l":15.04,"n":7,"o":15.04,"t":"2026-10-21T19:00:00Z","v":1215,"vw":15.049091},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-21T19:40:00Z","v":180,"vw":15.06},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-21T19:50:00Z","v":100,"vw":15.02},{"c":14.36,"h":14.38,"l":14.36,"n":10,"o":14.38,"t":"2026-10-22T13:15:00Z","v":1600,"vw":14.369375},{"c":14.385,"h":14.385,"l":14.385,"n":5,"o":14.385,"t":"2026-10-22T13:35:00Z","v":330,"vw":14.385},{"c":14.395,"h":14.395,"l":14.395,"n":1,"o":14.395,"t":"2026-10-22T13:40:00Z","v":205,"vw":14.395},{"c":14.34,"h":14.34,"l":14.34,"n":12,"o":14.34,"t":"2026-10-22T13:50:00Z","v":2999,"vw":14.34},{"c":14.47,"h":14.47,"l":14.465,"n":6,"o":14.47,"t":"2026-10-22T14:15:00Z","v":692,"vw":14.469276},{"c":14.4033,"h":14.4033,"l":14.4033,"n":3,"o":14.4033,"t":"2026-10-22T14:40:00Z","v":428,"vw":14.4033},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-22T14:55:00Z","v":425,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-22T15:05:00Z","v":600,"vw":14.31},{"c":14.2501,"h":14.3,"l":14.2501,"n":2,"o":14.3,"t":"2026-10-22T15:50:00Z","v":345,"vw":14.264564},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-22T15:55:00Z","v":400,"vw":14.31},{"c":14.3399,"h":14.3399,"l":14.33,"n":3,"o":14.33,"t":"2026-10-22T16:15:00Z","v":700,"vw":14.337071},{"c":14.3244,"h":14.3244,"l":14.3244,"n":3,"o":14.3244,"t":"2026-10-22T16:20:00Z","v":768,"vw":14.3244},{"c":14.2,"h":14.2,"l":14.1101,"n":7,"o":14.1101,"t":"2026-10-22T16:50:00Z","v":2226,"vw":14.132501},{"c":14.15,"h":14.205,"l":14.15,"n":24,"o":14.19,"t":"2026-10-22T17:00:00Z","v":6083,"vw":14.170666},{"c":14.15,"h":14.16,"l":14.15,"n":46,"o":14.15,"t":"2026-10-22T17:05:00Z","v":20154,"vw":14.154921},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-22T17:30:00Z","v":218,"vw":14.23},{"c":14.205,"h":14.205,"l":14.205,"n":2,"o":14.205,"t":"2026-10-22T17:40:00Z","v":404,"vw":14.205},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-22T17:55:00Z","v":296,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-22T18:00:00Z","v":100,"vw":14.22},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-22T18:15:00Z","v":143,"vw":14.14},{"c":14.27,"h":14.27,"l":14.21,"n":4,"o":14.21,"t":"2026-10-22T19:25:00Z","v":762,"vw":14.232202}],"history":[{"c":24.13,"h":25.379,"l":24.11,"n":732,"o":25.3499,"t":"2025-10-28T04:00:00Z","v":55917,"vw":24.728677},{"c":24.29,"h":24.7675,"l":23.6799,"n":584,"o":24.66,"t":"2025-10-29T04:00:00Z","v":61775,"vw":24.293333},{"c":22.2792,"h":23.35,"l":22.26,"n":330,"o":23.35,"t":"2025-10-30T04:00:00Z","v":22477,"vw":22.81517},{"c":23.622,"h":23.625,"l":23.21,"n":284,"o":23.44,"t":"2025-10-31T04:00:00Z","v":34257,"vw":23.42714},{"c":21.38,"h":22.85,"l":21.29,"n":535,"o":22.85,"t":"2025-11-03T05:00:00Z","v":48858,"vw":21.884566},{"c":20.3834,"h":21.9,"l":19.78,"n":529,"o":21.531,"t":"2025-11-04T05:00:00Z","v":65984,"vw":20.896085},{"c":21.834,"h":21.9,"l":21.16,"n":186,"o":21.2,"t":"2025-11-05T05:00:00Z","v":18010,"vw":21.509179},{"c":21.2995,"h":21.59,"l":20.96,"n":148,"o":21.46,"t":"2025-11-06T05:00:00Z","v":18260,"vw":21.381358},{"c":24.8514,"h":25.69,"l":21.68,"n":638,"o":21.68,"t":"2025-11-07T05:00:00Z","v":69420,"vw":24.517125},{"c":26.3107,"h":26.9392,"l":25.85,"n":1138,"o":26.3,"t":"2025-11-10T05:00:00Z","v":223526,"vw":26.463495},{"c":24.4081,"h":25.22,"l":24.3998,"n":410,"o":25.06,"t":"2025-11-11T05:00:00Z","v":63131,"vw":24.724044},{"c":24.126,"h":25.33,"l":23.36,"n":362,"o":25.33,"t":"2025-11-12T05:00:00Z","v":93590,"vw":24.085601},{"c":23.2185,"h":25.0672,"l":23,"n":523,"o":24.97,"t":"2025-11-13T05:00:00Z","v":132345,"vw":24.020941},{"c":24.0917,"h":24.55,"l":23.13,"n":418,"o":23.2,"t":"2025-11-14T05:00:00Z","v":78453,"vw":23.608451},{"c":22.5598,"h":23.83,"l":22.43,"n":344,"o":23.3,"t":"2025-11-17T05:00:00Z","v":45978,"vw":23.098598},{"c":23.406,"h":23.895,"l":23.23,"n":265,"o":23.32,"t":"2025-11-18T05:00:00Z","v":46896,"vw":23.542407},{"c":22.273,"h":23.16,"l":21.8,"n":307,"o":22.64,"t":"2025-11-19T05:00:00Z","v":61286,"vw":22.520239},{"c":21.2459,"h":22.65,"l":21.1198,"n":292,"o":22.63,"t":"2025-11-20T05:00:00Z","v":34270,"vw":21.44646},{"c":20.12,"h":20.6851,"l":19.89,"n":359,"o":20.27,"t":"2025-11-21T05:00:00Z","v":42265,"vw":20.338964},{"c":21.3558,"h":21.4999,"l":20.1991,"n":226,"o":20.21,"t":"2025-11-24T05:00:00Z","v":35733,"vw":20.932022},{"c":21.0585,"h":21.23,"l":20.4001,"n":158,"o":20.76,"t":"2025-11-25T05:00:00Z","v":15510,"vw":20.789936},{"c":21.2443,"h":21.36,"l":20.496,"n":166,"o":20.68,"t":"2025-11-26T05:00:00Z","v":12710,"vw":21.015943},{"c":20.5645,"h":21.3579,"l":20.52,"n":166,"o":21.0688,"t":"2025-11-28T05:00:00Z","v":20826,"vw":21.104618},{"c":18.8705,"h":18.97,"l":18.4001,"n":369,"o":18.95,"t":"2025-12-01T05:00:00Z","v":52039,"vw":18.680394},{"c":20.2625,"h":20.4299,"l":19.39,"n":227,"o":19.39,"t":"2025-12-02T05:00:00Z","v":26177,"vw":20.117112},{"c":21.0836,"h":21.16,"l":20.7217,"n":218,"o":20.8,"t":"2025-12-03T05:00:00Z","v":23084,"vw":20.933853},{"c":20.61,"h":20.7799,"l":20.15,"n":213,"o":20.73,"t":"2025-12-04T05:00:00Z","v":27057,"vw":20.486842},{"c":19.6338,"h":20.2368,"l":19.52,"n":702,"o":20.071,"t":"2025-12-05T05:00:00Z","v":67006,"vw":19.664199},{"c":20.5681,"h":20.62,"l":20.28,"n":116,"o":20.5199,"t":"2025-12-08T05:00:00Z","v":13777,"vw":20.45174},{"c":21.055,"h":21.5,"l":20.525,"n":240,"o":20.5895,"t":"2025-12-09T05:00:00Z","v":21223,"vw":20.950431},{"c":20.9766,"h":21.32,"l":20.62,"n":149,"o":20.64,"t":"2025-12-10T05:00:00Z","v":5960,"vw":20.935644},{"c":20.2477,"h":20.29,"l":19.7478,"n":117,"o":19.79,"t":"2025-12-11T05:00:00Z","v":13114,"vw":20.013747},{"c":20.0084,"h":20.68,"l":19.76,"n":217,"o":20.61,"t":"2025-12-12T05:00:00Z","v":49740,"vw":19.975148},{"c":18.7331,"h":19.645,"l":18.7,"n":209,"o":19.62,"t":"2025-12-15T05:00:00Z","v":39537,"vw":18.923663},{"c":19.3817,"h":19.53,"l":19.125,"n":116,"o":19.142,"t":"2025-12-16T05:00:00Z","v":16303,"vw":19.396777},{"c":18.665,"h":19.8,"l":18.5,"n":207,"o":19.35,"t":"2025-12-17T05:00:00Z","v":39519,"vw":18.821703},{"c":17.9906,"h":19.16,"l":17.8013,"n":227,"o":18.915,"t":"2025-12-18T05:00:00Z","v":24095,"vw":18.270018},{"c":19.05,"h":19.0781,"l":18.6232,"n":311,"o":18.6232,"t":"2025-12-19T05:00:00Z","v":60636,"vw":18.951488},{"c":18.82,"h":19.57,"l":18.79,"n":219,"o":19.23,"t":"2025-12-22T05:00:00Z","v":16578,"vw":19.297677},{"c":18.9767,"h":19.065,"l":18.57,"n":161,"o":18.813,"t":"2025-12-23T05:00:00Z","v":21541,"vw":18.927225},{"c":18.5138,"h":18.78,"l":18.4747,"n":128,"o":18.7512,"t":"2025-12-24T05:00:00Z","v":9344,"vw":18.562203},{"c":18.865,"h":18.95,"l":18.53,"n":77,"o":18.93,"t":"2025-12-26T05:00:00Z","v":7112,"vw":18.756393},{"c":19.14,"h":19.2399,"l":18.95,"n":113,"o":18.95,"t":"2025-12-29T05:00:00Z","v":9494,"vw":19.122327},{"c":19.045,"h":19.25,"l":19.0405,"n":92,"o":19.15,"t":"2025-12-30T05:00:00Z","v":5648,"vw":19.165778},{"c":18.7739,"h":19.23,"l":18.63,"n":132,"o":19.23,"t":"2025-12-31T05:00:00Z","v":17488,"vw":18.96948},{"c":19.8875,"h":19.9599,"l":19.57,"n":268,"o":19.57,"t":"2026-01-02T05:00:00Z","v":28721,"vw":19.853175},{"c":20.5636,"h":20.67,"l":20.0301,"n":308,"o":20.13,"t":"2026-01-05T05:00:00Z","v":21926,"vw":20.300556},{"c":20.2832,"h":20.7399,"l":20.05,"n":174,"o":20.7,"t":"2026-01-06T05:00:00Z","v":21973,"vw":20.362185},{"c":19.9267,"h":20.11,"l":19.89,"n":104,"o":20.11,"t":"2026-01-07T05:00:00Z","v":14927,"vw":19.960705},{"c":19.8641,"h":19.98,"l":19.58,"n":64,"o":19.74,"t":"2026-01-08T05:00:00Z","v":4614,"vw":19.817155},{"c":19.895,"h":20.099,"l":19.655,"n":159,"o":19.73,"t":"2026-01-09T05:00:00Z","v":9702,"vw":19.929878},{"c":18.695,"h":18.96,"l":18.66,"n":226,"o":18.77,"t":"2026-01-12T05:00:00Z","v":22138,"vw":18.790042},{"c":18.8088,"h":19.08,"l":18.62,"n":254,"o":18.94,"t":"2026-01-13T05:00:00Z","v":34132,"vw":18.894672},{"c":19.0675,"h":19.819,"l":18.95,"n":648,"o":19.36,"t":"2026-01-14T05:00:00Z","v":110172,"vw":19.425412},{"c":17.6173,"h":18.56,"l":17.2,"n":576,"o":18.49,"t":"2026-01-15T05:00:00Z","v":119216,"vw":17.806058},{"c":18.2459,"h":18.3399,"l":17.46,"n":608,"o":17.92,"t":"2026-01-16T05:00:00Z","v":137144,"vw":18.099562},{"c":16.48,"h":17.155,"l":16.44,"n":586,"o":17.07,"t":"2026-01-20T05:00:00Z","v":105125,"vw":16.8219},{"c":16.86,"h":16.94,"l":16.18,"n":257,"o":16.8587,"t":"2026-01-21T05:00:00Z","v":37050,"vw":16.6216},{"c":16.6557,"h":16.84,"l":16.43,"n":229,"o":16.79,"t":"2026-01-22T05:00:00Z","v":60849,"vw":16.658327},{"c":16.5064,"h":16.8799,"l":16.45,"n":255,"o":16.65,"t":"2026-01-23T05:00:00Z","v":38758,"vw":16.609451},{"c":16.8487,"h":17.03,"l":16.78,"n":165,"o":16.79,"t":"2026-01-26T05:00:00Z","v":33335,"vw":16.921698},{"c":17.1549,"h":17.21,"l":16.895,"n":180,"o":16.99,"t":"2026-01-27T05:00:00Z","v":27169,"vw":17.021241},{"c":16.9344,"h":17.0462,"l":16.73,"n":110,"o":16.89,"t":"2026-01-28T05:00:00Z","v":12528,"vw":16.92739},{"c":16.0651,"h":16.53,"l":15.78,"n":259,"o":16.53,"t":"2026-01-29T05:00:00Z","v":40600,"vw":16.059179},{"c":15.8879,"h":16.13,"l":15.5,"n":156,"o":15.75,"t":"2026-01-30T05:00:00Z","v":15487,"vw":15.905899},{"c":14.62,"h":14.95,"l":14.56,"n":301,"o":14.64,"t":"2026-02-02T05:00:00Z","v":38315,"vw":14.757974},{"c":14.8798,"h":14.95,"l":13.935,"n":238,"o":14.641,"t":"2026-02-03T05:00:00Z","v":31744,"vw":14.233241},{"c":14.415,"h":14.5396,"l":13.97,"n":186,"o":14.48,"t":"2026-02-04T05:00:00Z","v":21737,"vw":14.229767},{"c":12.41,"h":14,"l":12.32,"n":354,"o":13.778,"t":"2026-02-05T05:00:00Z","v":49478,"vw":13.090115},{"c":13.4597,"h":13.79,"l":13.01,"n":348,"o":13.09,"t":"2026-02-06T05:00:00Z","v":54579,"vw":13.32453},{"c":13.4303,"h":13.4544,"l":13,"n":138,"o":13.05,"t":"2026-02-09T05:00:00Z","v":19250,"vw":13.245603},{"c":13.07,"h":13.18,"l":12.94,"n":150,"o":13.13,"t":"2026-02-10T05:00:00Z","v":34376,"vw":13.100748},{"c":12.7911,"h":12.82,"l":12.5,"n":92,"o":12.8161,"t":"2026-02-11T05:00:00Z","v":7280,"vw":12.645975},{"c":12.7026,"h":13.005,"l":12.62,"n":150,"o":12.9912,"t":"2026-02-12T05:00:00Z","v":16375,"vw":12.732712},{"c":13.5169,"h":13.55,"l":13.04,"n":290,"o":13.13,"t":"2026-02-13T05:00:00Z","v":46438,"vw":13.240443},{"c":13.2532,"h":13.46,"l":13.0578,"n":116,"o":13.46,"t":"2026-02-17T05:00:00Z","v":4664,"vw":13.254607},{"c":12.9991,"h":13.44,"l":12.9991,"n":130,"o":13.16,"t":"2026-02-18T05:00:00Z","v":12364,"vw":13.240514},{"c":12.875,"h":12.9,"l":12.58,"n":104,"o":12.72,"t":"2026-02-19T05:00:00Z","v":9336,"vw":12.729095},{"c":13.4516,"h":13.557,"l":13.18,"n":217,"o":13.2125,"t":"2026-02-20T05:00:00Z","v":43140,"vw":13.424151},{"c":12.58,"h":12.91,"l":12.47,"n":226,"o":12.8,"t":"2026-02-23T05:00:00Z","v":23929,"vw":12.686015},{"c":12.5779,"h":12.655,"l":12.34,"n":107,"o":12.34,"t":"2026-02-24T05:00:00Z","v":6502,"vw":12.55721},{"c":14.2152,"h":14.3399,"l":13.6907,"n":212,"o":13.7487,"t":"2026-02-25T05:00:00Z","v":17513,"vw":14.111773},{"c":13.5462,"h":13.735,"l":13.32,"n":224,"o":13.735,"t":"2026-02-26T05:00:00Z","v":48950,"vw":13.546269},{"c":13.2059,"h":13.42,"l":13.15,"n":122,"o":13.39,"t":"2026-02-27T05:00:00Z","v":12077,"vw":13.276434},{"c":13.4306,"h":13.52,"l":13.13,"n":161,"o":13.1355,"t":"2026-03-02T05:00:00Z","v":11924,"vw":13.367533},{"c":13.37,"h":13.52,"l":13.12,"n":130,"o":13.21,"t":"2026-03-03T05:00:00Z","v":12771,"vw":13.325163},{"c":14.0026,"h":14.089,"l":13.6,"n":192,"o":13.705,"t":"2026-03-04T05:00:00Z","v":23236,"vw":13.910859},{"c":13.6825,"h":13.84,"l":13.48,"n":99,"o":13.84,"t":"2026-03-05T05:00:00Z","v":11921,"vw":13.630084},{"c":13.1565,"h":13.21,"l":13,"n":176,"o":13.16,"t":"2026-03-06T05:00:00Z","v":28507,"vw":13.08798},{"c":13.2636,"h":13.34,"l":13.18,"n":107,"o":13.3,"t":"2026-03-09T04:00:00Z","v":12609,"vw":13.246422},{"c":13.145,"h":13.4393,"l":13.111,"n":169,"o":13.29,"t":"2026-03-10T04:00:00Z","v":15152,"vw":13.232884},{"c":13.465,"h":13.48,"l":13.28,"n":86,"o":13.355,"t":"2026-03-11T04:00:00Z","v":5234,"vw":13.403667},{"c":13.282,"h":13.37,"l":13.14,"n":116,"o":13.32,"t":"2026-03-12T04:00:00Z","v":10625,"vw":13.239344},{"c":13.595,"h":13.85,"l":13.51,"n":158,"o":13.83,"t":"2026-03-13T04:00:00Z","v":11602,"vw":13.61225},{"c":14.279,"h":14.38,"l":14.06,"n":166,"o":14.22,"t":"2026-03-16T04:00:00Z","v":14073,"vw":14.236646},{"c":14.24,"h":14.31,"l":14.08,"n":155,"o":14.14,"t":"2026-03-17T04:00:00Z","v":17119,"vw":14.201626},{"c":13.636,"h":13.77,"l":13.59,"n":88,"o":13.77,"t":"2026-03-18T04:00:00Z","v":4666,"vw":13.725978},{"c":13.605,"h":13.6378,"l":13.381,"n":68,"o":13.405,"t":"2026-03-19T04:00:00Z","v":5863,"vw":13.466888},{"c":13.6106,"h":13.63,"l":13.506,"n":78,"o":13.55,"t":"2026-03-20T04:00:00Z","v":4449,"vw":13.561513},{"c":13.5183,"h":13.65,"l":13.465,"n":141,"o":13.55,"t":"2026-03-23T04:00:00Z","v":14489,"vw":13.569965},{"c":13.6144,"h":13.635,"l":13.5,"n":62,"o":13.56,"t":"2026-03-24T04:00:00Z","v":8720,"vw":13.590945},{"c":13.76,"h":13.87,"l":13.695,"n":46,"o":13.79,"t":"2026-03-25T04:00:00Z","v":2821,"vw":13.795729},{"c":13.2621,"h":13.4207,"l":13.245,"n":129,"o":13.4,"t":"2026-03-26T04:00:00Z","v":8261,"vw":13.37683},{"c":13.1209,"h":13.29,"l":13.1201,"n":90,"o":13.17,"t":"2026-03-27T04:00:00Z","v":8716,"vw":13.198638},{"c":13.03,"h":13.2086,"l":13,"n":131,"o":13.16,"t":"2026-03-30T04:00:00Z","v":18650,"vw":13.135023},{"c":13.1925,"h":13.202,"l":13.05,"n":87,"o":13.13,"t":"2026-03-31T04:00:00Z","v":12608,"vw":13.156031},{"c":13.24,"h":13.285,"l":13.1696,"n":64,"o":13.23,"t":"2026-04-01T04:00:00Z","v":6569,"vw":13.229259},{"c":12.725,"h":12.745,"l":12.5301,"n":97,"o":12.64,"t":"2026-04-02T04:00:00Z","v":6908,"vw":12.686031},{"c":13.1958,"h":13.3,"l":13.1958,"n":65,"o":13.29,"t":"2026-04-06T04:00:00Z","v":4477,"vw":13.242215},{"c":13.135,"h":13.1475,"l":12.991,"n":85,"o":13.1018,"t":"2026-04-07T04:00:00Z","v":9992,"vw":13.043943},{"c":13.2775,"h":13.53,"l":13.24,"n":105,"o":13.53,"t":"2026-04-08T04:00:00Z","v":14314,"vw":13.356481},{"c":13.3821,"h":13.41,"l":13.19,"n":67,"o":13.22,"t":"2026-04-09T04:00:00Z","v":6548,"vw":13.259807},{"c":13.5001,"h":13.5899,"l":13.4,"n":93,"o":13.41,"t":"2026-04-10T04:00:00Z","v":7386,"vw":13.477942},{"c":13.1497,"h":13.1497,"l":12.89,"n":97,"o":12.9,"t":"2026-04-13T04:00:00Z","v":11107,"vw":12.959259},{"c":13.33,"h":13.5,"l":13.311,"n":78,"o":13.44,"t":"2026-04-14T04:00:00Z","v":6441,"vw":13.407834},{"c":13.58,"h":13.609,"l":13.39,"n":108,"o":13.469,"t":"2026-04-15T04:00:00Z","v":11713,"vw":13.497062},{"c":13.815,"h":13.815,"l":13.51,"n":71,"o":13.669,"t":"2026-04-16T04:00:00Z","v":7362,"vw":13.654287},{"c":13.885,"h":14.04,"l":13.83,"n":161,"o":13.955,"t":"2026-04-17T04:00:00Z","v":38961,"vw":13.925708},{"c":13.5143,"h":13.55,"l":13.4,"n":76,"o":13.52,"t":"2026-04-20T04:00:00Z","v":5815,"vw":13.490624},{"c":13.4,"h":13.67,"l":13.4,"n":49,"o":13.57,"t":"2026-04-21T04:00:00Z","v":5753,"vw":13.55719},{"c":13.6792,"h":13.8399,"l":13.64,"n":143,"o":13.672,"t":"2026-04-22T04:00:00Z","v":27255,"vw":13.72349},{"c":13.56,"h":13.66,"l":13.44,"n":59,"o":13.6,"t":"2026-04-23T04:00:00Z","v":5613,"vw":13.532522},{"c":13.865,"h":13.865,"l":13.69,"n":51,"o":13.69,"t":"2026-04-24T04:00:00Z","v":6985,"vw":13.812846},{"c":13.515,"h":13.66,"l":13.46,"n":69,"o":13.625,"t":"2026-04-27T04:00:00Z","v":11418,"vw":13.513501},{"c":13.5431,"h":13.57,"l":13.4,"n":36,"o":13.44,"t":"2026-04-28T04:00:00Z","v":3799,"vw":13.459947},{"c":13.375,"h":13.73,"l":13.375,"n":38,"o":13.73,"t":"2026-04-29T04:00:00Z","v":1282,"vw":13.615464},{"c":13.5168,"h":13.64,"l":13.5168,"n":27,"o":13.6,"t":"2026-04-30T04:00:00Z","v":2724,"vw":13.60554},{"c":13.615,"h":13.67,"l":13.56,"n":80,"o":13.56,"t":"2026-05-01T04:00:00Z","v":5330,"vw":13.592948},{"c":13.48,"h":13.6293,"l":13.44,"n":113,"o":13.5,"t":"2026-05-04T04:00:00Z","v":15292,"vw":13.532852},{"c":13.6893,"h":13.69,"l":13.53,"n":56,"o":13.65,"t":"2026-05-05T04:00:00Z","v":8361,"vw":13.602688},{"c":13.92,"h":14.035,"l":13.805,"n":113,"o":14.035,"t":"2026-05-06T04:00:00Z","v":12027,"vw":13.910351},{"c":13.815,"h":14,"l":13.7,"n":92,"o":14,"t":"2026-05-07T04:00:00Z","v":10903,"vw":13.853223},{"c":14.2943,"h":14.4,"l":13.8516,"n":248,"o":13.8516,"t":"2026-05-08T04:00:00Z","v":40429,"vw":14.280388},{"c":14.41,"h":14.4593,"l":14.17,"n":145,"o":14.33,"t":"2026-05-11T04:00:00Z","v":14047,"vw":14.32596},{"c":14.11,"h":14.11,"l":13.95,"n":86,"o":14.1,"t":"2026-05-12T04:00:00Z","v":6354,"vw":14.018673},{"c":13.87,"h":14.1,"l":13.82,"n":65,"o":14.1,"t":"2026-05-13T04:00:00Z","v":7461,"vw":13.903472},{"c":14.39,"h":14.51,"l":14.015,"n":93,"o":14.015,"t":"2026-05-14T04:00:00Z","v":7048,"vw":14.287553},{"c":13.96,"h":14.015,"l":13.79,"n":57,"o":13.925,"t":"2026-05-15T04:00:00Z","v":10296,"vw":13.848849},{"c":13.24,"h":13.245,"l":12.9974,"n":205,"o":13.13,"t":"2026-05-18T04:00:00Z","v":46318,"vw":13.130713},{"c":13.1824,"h":13.2699,"l":13.118,"n":46,"o":13.2699,"t":"2026-05-19T04:00:00Z","v":4945,"vw":13.185837},{"c":13.2229,"h":13.27,"l":13.11,"n":52,"o":13.11,"t":"2026-05-20T04:00:00Z","v":3489,"vw":13.23272},{"c":13.225,"h":13.289,"l":13.08,"n":71,"o":13.14,"t":"2026-05-21T04:00:00Z","v":7736,"vw":13.189667},{"c":12.9794,"h":13.24,"l":12.9501,"n":66,"o":13.24,"t":"2026-05-22T04:00:00Z","v":7332,"vw":13.108197},{"c":12.6452,"h":12.935,"l":12.6,"n":128,"o":12.85,"t":"2026-05-26T04:00:00Z","v":13682,"vw":12.750857},{"c":12.7613,"h":12.88,"l":12.691,"n":71,"o":12.74,"t":"2026-05-27T04:00:00Z","v":7827,"vw":12.784379},{"c":12.6234,"h":12.68,"l":12.36,"n":136,"o":12.44,"t":"2026-05-28T04:00:00Z","v":14983,"vw":12.50667},{"c":12.6488,"h":12.72,"l":12.51,"n":92,"o":12.6,"t":"2026-05-29T04:00:00Z","v":8094,"vw":12.603185},{"c":12.4046,"h":12.46,"l":12.21,"n":122,"o":12.46,"t":"2026-06-01T04:00:00Z","v":8266,"vw":12.296395},{"c":11.73,"h":12.06,"l":11.59,"n":209,"o":12.06,"t":"2026-06-02T04:00:00Z","v":23255,"vw":11.757567},{"c":11.52,"h":11.72,"l":11.52,"n":178,"o":11.67,"t":"2026-06-03T04:00:00Z","v":40786,"vw":11.610848},{"c":11.2656,"h":11.399,"l":11.19,"n":113,"o":11.341,"t":"2026-06-04T04:00:00Z","v":10414,"vw":11.308867},{"c":10.51,"h":10.879,"l":10.34,"n":208,"o":10.86,"t":"2026-06-05T04:00:00Z","v":20744,"vw":10.585397},{"c":10.5905,"h":10.605,"l":10.45,"n":86,"o":10.53,"t":"2026-06-08T04:00:00Z","v":15070,"vw":10.542288},{"c":10.5902,"h":10.619,"l":10.2217,"n":82,"o":10.33,"t":"2026-06-09T04:00:00Z","v":15274,"vw":10.260141},{"c":10.1596,"h":10.52,"l":10.13,"n":101,"o":10.52,"t":"2026-06-10T04:00:00Z","v":11896,"vw":10.339922},{"c":10.41,"h":10.4352,"l":10.27,"n":75,"o":10.3,"t":"2026-06-11T04:00:00Z","v":10101,"vw":10.304176},{"c":10.4828,"h":10.62,"l":10.41,"n":76,"o":10.42,"t":"2026-06-12T04:00:00Z","v":5411,"vw":10.469574},{"c":11.1267,"h":11.3,"l":11.1013,"n":102,"o":11.3,"t":"2026-06-15T04:00:00Z","v":8336,"vw":11.203358},{"c":11.0886,"h":11.15,"l":10.91,"n":99,"o":11.05,"t":"2026-06-16T04:00:00Z","v":14001,"vw":10.969534},{"c":10.9231,"h":11.17,"l":10.9231,"n":65,"o":11.09,"t":"2026-06-17T04:00:00Z","v":2090,"vw":11.109765},{"c":10.6183,"h":10.72,"l":10.5395,"n":74,"o":10.71,"t":"2026-06-18T04:00:00Z","v":4794,"vw":10.664041},{"c":10.8796,"h":11.12,"l":10.87,"n":80,"o":11.12,"t":"2026-06-22T04:00:00Z","v":10813,"vw":11.025952},{"c":10.2141,"h":10.59,"l":10.205,"n":147,"o":10.54,"t":"2026-06-23T04:00:00Z","v":17156,"vw":10.317184},{"c":9.7659,"h":10.2,"l":9.61,"n":215,"o":10.1799,"t":"2026-06-24T04:00:00Z","v":42328,"vw":9.727481},{"c":9.8883,"h":10.1499,"l":9.6725,"n":184,"o":10.1499,"t":"2026-06-25T04:00:00Z","v":59634,"vw":9.840203},{"c":10.185,"h":10.23,"l":9.871,"n":174,"o":9.871,"t":"2026-06-26T04:00:00Z","v":34318,"vw":10.045944},{"c":10.5659,"h":10.57,"l":10.29,"n":155,"o":10.32,"t":"2026-06-29T04:00:00Z","v":14967,"vw":10.37336},{"c":10.1941,"h":10.3461,"l":10.13,"n":91,"o":10.29,"t":"2026-06-30T04:00:00Z","v":8582,"vw":10.189081},{"c":10.345,"h":10.42,"l":10.1,"n":104,"o":10.1,"t":"2026-07-01T04:00:00Z","v":13104,"vw":10.342112},{"c":10.585,"h":10.69,"l":10.565,"n":97,"o":10.6383,"t":"2026-07-02T04:00:00Z","v":6908,"vw":10.638994},{"c":11.0128,"h":11.0327,"l":10.701,"n":128,"o":10.73,"t":"2026-07-06T04:00:00Z","v":16483,"vw":10.948819},{"c":10.725,"h":10.899,"l":10.67,"n":60,"o":10.7,"t":"2026-07-07T04:00:00Z","v":3556,"vw":10.777613},{"c":10.5996,"h":10.67,"l":10.555,"n":85,"o":10.63,"t":"2026-07-08T04:00:00Z","v":12186,"vw":10.64335},{"c":10.725,"h":10.7799,"l":10.66,"n":68,"o":10.73,"t":"2026-07-09T04:00:00Z","v":12615,"vw":10.720549},{"c":10.875,"h":10.9021,"l":10.815,"n":53,"o":10.88,"t":"2026-07-10T04:00:00Z","v":2948,"vw":10.869814},{"c":10.545,"h":10.6381,"l":10.4503,"n":82,"o":10.54,"t":"2026-07-13T04:00:00Z","v":14285,"vw":10.542647},{"c":10.965,"h":10.965,"l":10.8199,"n":51,"o":10.875,"t":"2026-07-14T04:00:00Z","v":2837,"vw":10.857882},{"c":10.955,"h":11.16,"l":10.955,"n":335,"o":11.16,"t":"2026-07-15T04:00:00Z","v":120526,"vw":11.132529},{"c":11.025,"h":11.06,"l":10.9,"n":131,"o":10.92,"t":"2026-07-16T04:00:00Z","v":33322,"vw":10.99025},{"c":10.9936,"h":10.9936,"l":10.79,"n":69,"o":10.8545,"t":"2026-07-17T04:00:00Z","v":8212,"vw":10.924014},{"c":11.4775,"h":11.6,"l":11.33,"n":184,"o":11.33,"t":"2026-07-20T04:00:00Z","v":21092,"vw":11.442142},{"c":11.49,"h":11.71,"l":11.46,"n":99,"o":11.64,"t":"2026-07-21T04:00:00Z","v":9447,"vw":11.592286},{"c":11.495,"h":11.51,"l":11.38,"n":59,"o":11.3923,"t":"2026-07-22T04:00:00Z","v":10529,"vw":11.427571},{"c":11.4071,"h":11.44,"l":11.27,"n":88,"o":11.44,"t":"2026-07-23T04:00:00Z","v":8921,"vw":11.374852},{"c":11.255,"h":11.33,"l":11.22,"n":73,"o":11.27,"t":"2026-07-24T04:00:00Z","v":12198,"vw":11.241122},{"c":11.325,"h":11.49,"l":11.28,"n":117,"o":11.49,"t":"2026-07-27T04:00:00Z","v":15826,"vw":11.332352},{"c":11.2998,"h":11.32,"l":11.2001,"n":60,"o":11.24,"t":"2026-07-28T04:00:00Z","v":4530,"vw":11.28461},{"c":10.9453,"h":11.159,"l":10.92,"n":77,"o":11,"t":"2026-07-29T04:00:00Z","v":4824,"vw":11.000188},{"c":11.065,"h":11.085,"l":10.96,"n":58,"o":11.02,"t":"2026-07-30T04:00:00Z","v":6812,"vw":11.031388},{"c":10.93,"h":10.94,"l":10.9,"n":68,"o":10.925,"t":"2026-07-31T04:00:00Z","v":2352,"vw":10.930269},{"c":10.785,"h":10.84,"l":10.751,"n":100,"o":10.79,"t":"2026-08-03T04:00:00Z","v":10897,"vw":10.781076},{"c":10.885,"h":10.91,"l":10.79,"n":75,"o":10.79,"t":"2026-08-04T04:00:00Z","v":2978,"vw":10.873666},{"c":11.025,"h":11.06,"l":10.925,"n":59,"o":10.93,"t":"2026-08-05T04:00:00Z","v":2637,"vw":10.982766},{"c":11.055,"h":11.15,"l":11.01,"n":70,"o":11.01,"t":"2026-08-06T04:00:00Z","v":11087,"vw":11.101129},{"c":11.055,"h":11.1651,"l":11.03,"n":63,"o":11.145,"t":"2026-08-07T04:00:00Z","v":4458,"vw":11.139762},{"c":10.995,"h":11.0738,"l":10.98,"n":51,"o":11.07,"t":"2026-08-10T04:00:00Z","v":3222,"vw":11.028206},{"c":11.085,"h":11.085,"l":10.955,"n":52,"o":10.999,"t":"2026-08-11T04:00:00Z","v":8054,"vw":10.980937},{"c":10.9,"h":10.9999,"l":10.9,"n":47,"o":10.9899,"t":"2026-08-12T04:00:00Z","v":2715,"vw":10.982738},{"c":10.895,"h":10.95,"l":10.86,"n":65,"o":10.89,"t":"2026-08-13T04:00:00Z","v":5223,"vw":10.888638},{"c":10.62,"h":10.81,"l":10.6049,"n":103,"o":10.76,"t":"2026-08-14T04:00:00Z","v":12434,"vw":10.73411},{"c":10.8303,"h":10.86,"l":10.81,"n":82,"o":10.81,"t":"2026-08-17T04:00:00Z","v":5287,"vw":10.831666},{"c":10.8458,"h":10.86,"l":10.7663,"n":50,"o":10.82,"t":"2026-08-18T04:00:00Z","v":4206,"vw":10.823259},{"c":11.2004,"h":11.23,"l":10.94,"n":117,"o":10.94,"t":"2026-08-19T04:00:00Z","v":10153,"vw":11.116091},{"c":11.65,"h":11.81,"l":11.495,"n":228,"o":11.52,"t":"2026-08-20T04:00:00Z","v":23820,"vw":11.660978},{"c":12.59,"h":12.75,"l":12.23,"n":407,"o":12.35,"t":"2026-08-21T04:00:00Z","v":42595,"vw":12.534711},{"c":12.56,"h":12.98,"l":12.54,"n":229,"o":12.97,"t":"2026-08-24T04:00:00Z","v":22413,"vw":12.746174},{"c":12.375,"h":12.47,"l":12.28,"n":203,"o":12.465,"t":"2026-08-25T04:00:00Z","v":23485,"vw":12.437186},{"c":12.18,"h":12.2,"l":12.03,"n":176,"o":12.13,"t":"2026-08-26T04:00:00Z","v":13921,"vw":12.132002},{"c":12.1934,"h":12.319,"l":12.1212,"n":135,"o":12.15,"t":"2026-08-27T04:00:00Z","v":13104,"vw":12.228207},{"c":11.9826,"h":11.99,"l":11.76,"n":166,"o":11.95,"t":"2026-08-28T04:00:00Z","v":21205,"vw":11.855588},{"c":11.915,"h":11.92,"l":11.74,"n":146,"o":11.84,"t":"2026-08-31T04:00:00Z","v":11853,"vw":11.840449},{"c":12.0408,"h":12.14,"l":11.9,"n":130,"o":11.99,"t":"2026-09-01T04:00:00Z","v":15655,"vw":12.014737},{"c":12.1149,"h":12.129,"l":11.96,"n":112,"o":11.97,"t":"2026-09-02T04:00:00Z","v":13181,"vw":12.020603},{"c":12.5926,"h":12.5926,"l":12.355,"n":133,"o":12.39,"t":"2026-09-03T04:00:00Z","v":11915,"vw":12.432689},{"c":12.36,"h":12.37,"l":12.16,"n":169,"o":12.24,"t":"2026-09-04T04:00:00Z","v":27168,"vw":12.293063},{"c":13.1804,"h":13.49,"l":13.1161,"n":366,"o":13.44,"t":"2026-09-08T04:00:00Z","v":41067,"vw":13.326624},{"c":13.0356,"h":13.2994,"l":13,"n":211,"o":13.26,"t":"2026-09-09T04:00:00Z","v":36514,"vw":13.180831},{"c":12.7006,"h":12.7827,"l":12.6,"n":190,"o":12.675,"t":"2026-09-10T04:00:00Z","v":21492,"vw":12.699328},{"c":13.025,"h":13.2117,"l":12.92,"n":224,"o":12.92,"t":"2026-09-11T04:00:00Z","v":63740,"vw":13.119471},{"c":13.11,"h":13.23,"l":13.055,"n":216,"o":13.089,"t":"2026-09-14T04:00:00Z","v":26392,"vw":13.108286},{"c":12.555,"h":12.86,"l":12.4153,"n":214,"o":12.86,"t":"2026-09-15T04:00:00Z","v":55903,"vw":12.547296},{"c":12.3803,"h":12.45,"l":12.24,"n":99,"o":12.3,"t":"2026-09-16T04:00:00Z","v":12138,"vw":12.318359},{"c":13.1,"h":13.1396,"l":12.7675,"n":231,"o":12.85,"t":"2026-09-17T04:00:00Z","v":36935,"vw":12.946302},{"c":13.9063,"h":13.98,"l":13.4,"n":285,"o":13.43,"t":"2026-09-18T04:00:00Z","v":45835,"vw":13.6049},{"c":15.1633,"h":15.46,"l":14.93,"n":592,"o":15.16,"t":"2026-09-21T04:00:00Z","v":127783,"vw":15.157461},{"c":15.2793,"h":15.4699,"l":14.8,"n":297,"o":14.95,"t":"2026-09-22T04:00:00Z","v":36746,"vw":15.061734},{"c":14.9337,"h":15.33,"l":14.42,"n":511,"o":15.13,"t":"2026-09-23T04:00:00Z","v":77532,"vw":14.787901},{"c":17.4019,"h":18.45,"l":16.6899,"n":1867,"o":17.01,"t":"2026-09-24T04:00:00Z","v":407142,"vw":17.558925},{"c":17.3,"h":17.35,"l":16.83,"n":570,"o":17.04,"t":"2026-09-25T04:00:00Z","v":124480,"vw":17.062363},{"c":16.7707,"h":17.3,"l":16.72,"n":439,"o":17.28,"t":"2026-09-28T04:00:00Z","v":89663,"vw":16.928961},{"c":16.3934,"h":16.814,"l":16.2951,"n":519,"o":16.814,"t":"2026-09-29T04:00:00Z","v":90784,"vw":16.488203},{"c":16.12,"h":16.56,"l":16.01,"n":253,"o":16.552,"t":"2026-09-30T04:00:00Z","v":42829,"vw":16.28738},{"c":16.6,"h":16.61,"l":16.19,"n":292,"o":16.19,"t":"2026-10-01T04:00:00Z","v":71393,"vw":16.378357},{"c":16.7122,"h":17.36,"l":16.425,"n":405,"o":17.16,"t":"2026-10-02T04:00:00Z","v":102784,"vw":17.087067},{"c":17.0447,"h":17.45,"l":17.04,"n":283,"o":17.265,"t":"2026-10-05T04:00:00Z","v":74890,"vw":17.235119},{"c":16.84,"h":17.11,"l":16.771,"n":186,"o":17.05,"t":"2026-10-06T04:00:00Z","v":25074,"vw":16.999646},{"c":16.0731,"h":16.275,"l":16.045,"n":350,"o":16.275,"t":"2026-10-07T04:00:00Z","v":84692,"vw":16.13978},{"c":15.21,"h":15.69,"l":14.8537,"n":351,"o":15.59,"t":"2026-10-08T04:00:00Z","v":39761,"vw":15.179026},{"c":15.38,"h":15.56,"l":15.37,"n":197,"o":15.5,"t":"2026-10-09T04:00:00Z","v":21026,"vw":15.446181},{"c":15.2638,"h":15.64,"l":15.12,"n":223,"o":15.64,"t":"2026-10-12T04:00:00Z","v":21585,"vw":15.292116},{"c":15.02,"h":15.06,"l":14.76,"n":171,"o":14.93,"t":"2026-10-13T04:00:00Z","v":26388,"vw":14.900914},{"c":14.5166,"h":14.68,"l":14.25,"n":219,"o":14.68,"t":"2026-10-14T04:00:00Z","v":46950,"vw":14.470469},{"c":14.7258,"h":14.7792,"l":14.07,"n":340,"o":14.15,"t":"2026-10-15T04:00:00Z","v":55666,"vw":14.635059},{"c":14.525,"h":14.839,"l":14.4,"n":113,"o":14.78,"t":"2026-10-16T04:00:00Z","v":11561,"vw":14.512233},{"c":14.485,"h":14.62,"l":14.47,"n":195,"o":14.59,"t":"2026-10-19T04:00:00Z","v":35562,"vw":14.545714},{"c":14.7287,"h":14.83,"l":14.23,"n":184,"o":14.31,"t":"2026-10-20T04:00:00Z","v":29460,"vw":14.466983},{"c":15.075,"h":15.16,"l":14.92,"n":204,"o":14.99,"t":"2026-10-21T04:00:00Z","v":12022,"vw":15.040203},{"c":14.2813,"h":14.47,"l":14.1101,"n":251,"o":14.385,"t":"2026-10-22T04:00:00Z","v":41702,"vw":14.197744}],"volatilityBars":[{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-22T11:00:00Z","v":400,"vw":14.74},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-09-22T11:45:00Z","v":887,"vw":14.7},{"c":14.69,"h":14.71,"l":14.69,"n":14,"o":14.71,"t":"2026-09-22T12:00:00Z","v":1210,"vw":14.694373},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-09-22T12:15:00Z","v":100,"vw":14.69},{"c":14.825,"h":14.83,"l":14.69,"n":33,"o":14.69,"t":"2026-09-22T12:30:00Z","v":8059,"vw":14.734464},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-22T12:45:00Z","v":487,"vw":14.86},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-09-22T13:30:00Z","v":700,"vw":14.95},{"c":15.175,"h":15.2,"l":15.12,"n":14,"o":15.12,"t":"2026-09-22T14:00:00Z","v":5717,"vw":15.192704},{"c":15.08,"h":15.15,"l":15.08,"n":6,"o":15.15,"t":"2026-09-22T14:15:00Z","v":590,"vw":15.122309},{"c":14.865,"h":14.865,"l":14.8,"n":6,"o":14.8,"t":"2026-09-22T14:30:00Z","v":403,"vw":14.832419},{"c":14.895,"h":14.895,"l":14.895,"n":2,"o":14.895,"t":"2026-09-22T14:45:00Z","v":135,"vw":14.895},{"c":14.95,"h":14.97,"l":14.95,"n":4,"o":14.97,"t":"2026-09-22T15:15:00Z","v":335,"vw":14.956667},{"c":14.95,"h":14.96,"l":14.95,"n":7,"o":14.96,"t":"2026-09-22T15:30:00Z","v":7399,"vw":14.950136},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-09-22T15:45:00Z","v":400,"vw":14.95},{"c":14.89,"h":14.96,"l":14.86,"n":17,"o":14.91,"t":"2026-09-22T16:00:00Z","v":1797,"vw":14.924454},{"c":15.05,"h":15.065,"l":15.05,"n":12,"o":15.0546,"t":"2026-09-22T17:00:00Z","v":1172,"vw":15.059304},{"c":15.05,"h":15.05,"l":15,"n":6,"o":15.035,"t":"2026-09-22T17:15:00Z","v":847,"vw":15.013948},{"c":15.0552,"h":15.06,"l":15.001,"n":5,"o":15.06,"t":"2026-09-22T17:30:00Z","v":713,"vw":15.028514},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-22T17:45:00Z","v":100,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-09-22T18:00:00Z","v":200,"vw":15.06},{"c":15.1108,"h":15.1108,"l":15.1108,"n":1,"o":15.1108,"t":"2026-09-22T19:00:00Z","v":100,"vw":15.1108},{"c":15.429,"h":15.429,"l":15.32,"n":8,"o":15.32,"t":"2026-09-22T19:15:00Z","v":426,"vw":15.38725},{"c":15.305,"h":15.4699,"l":15.305,"n":7,"o":15.41,"t":"2026-09-22T19:30:00Z","v":1308,"vw":15.36006},{"c":15.29,"h":15.29,"l":15.276,"n":7,"o":15.28,"t":"2026-09-22T19:45:00Z","v":575,"vw":15.281},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-22T23:00:00Z","v":166,"vw":15.27},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-09-22T23:45:00Z","v":320,"vw":15.49},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-23T08:00:00Z","v":210,"vw":15.6},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-23T12:00:00Z","v":300,"vw":15},{"c":16.24,"h":16.24,"l":15.92,"n":2,"o":15.92,"t":"2026-09-23T12:15:00Z","v":250,"vw":16.112},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-09-23T12:30:00Z","v":250,"vw":15.21},{"c":15.279,"h":15.279,"l":15.13,"n":12,"o":15.13,"t":"2026-09-23T13:30:00Z","v":5811,"vw":15.153948},{"c":15.29,"h":15.29,"l":15.175,"n":34,"o":15.23,"t":"2026-09-23T13:45:00Z","v":8184,"vw":15.234559},{"c":14.7999,"h":15.33,"l":14.42,"n":57,"o":15.33,"t":"2026-09-23T14:00:00Z","v":5978,"vw":14.803397},{"c":14.65,"h":14.74,"l":14.61,"n":70,"o":14.65,"t":"2026-09-23T14:15:00Z","v":14000,"vw":14.676792},{"c":14.81,"h":14.81,"l":14.755,"n":4,"o":14.755,"t":"2026-09-23T14:30:00Z","v":253,"vw":14.7825},{"c":14.78,"h":14.84,"l":14.76,"n":21,"o":14.761,"t":"2026-09-23T14:45:00Z","v":3540,"vw":14.765182},{"c":14.815,"h":14.83,"l":14.79,"n":5,"o":14.83,"t":"2026-09-23T15:00:00Z","v":350,"vw":14.812055},{"c":14.7,"h":14.803,"l":14.7,"n":13,"o":14.8,"t":"2026-09-23T15:15:00Z","v":1729,"vw":14.76608},{"c":14.6,"h":14.644,"l":14.6,"n":13,"o":14.644,"t":"2026-09-23T15:30:00Z","v":1836,"vw":14.606812},{"c":14.4888,"h":14.6,"l":14.45,"n":59,"o":14.6,"t":"2026-09-23T15:45:00Z","v":13683,"vw":14.493515},{"c":14.625,"h":14.625,"l":14.625,"n":4,"o":14.625,"t":"2026-09-23T16:00:00Z","v":1532,"vw":14.625},{"c":14.649,"h":14.649,"l":14.61,"n":4,"o":14.61,"t":"2026-09-23T16:15:00Z","v":203,"vw":14.6295},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-09-23T16:30:00Z","v":100,"vw":14.64},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-09-23T16:45:00Z","v":204,"vw":14.64},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-09-23T17:00:00Z","v":100,"vw":14.66},{"c":14.69,"h":14.71,"l":14.68,"n":7,"o":14.68,"t":"2026-09-23T17:15:00Z","v":1953,"vw":14.691294},{"c":14.7799,"h":14.7799,"l":14.725,"n":6,"o":14.73,"t":"2026-09-23T17:30:00Z","v":570,"vw":14.738064},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-09-23T17:45:00Z","v":2330,"vw":14.795},{"c":14.7,"h":14.795,"l":14.7,"n":10,"o":14.795,"t":"2026-09-23T18:00:00Z","v":791,"vw":14.763571},{"c":14.705,"h":14.705,"l":14.705,"n":3,"o":14.705,"t":"2026-09-23T18:15:00Z","v":1361,"vw":14.705},{"c":14.8,"h":14.8,"l":14.78,"n":7,"o":14.78,"t":"2026-09-23T18:30:00Z","v":605,"vw":14.7958},{"c":14.88,"h":14.9,"l":14.88,"n":5,"o":14.9,"t":"2026-09-23T18:45:00Z","v":533,"vw":14.888},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-09-23T19:00:00Z","v":100,"vw":14.87},{"c":14.94,"h":14.94,"l":14.839,"n":27,"o":14.839,"t":"2026-09-23T19:15:00Z","v":3949,"vw":14.896939},{"c":14.905,"h":14.905,"l":14.8847,"n":3,"o":14.8847,"t":"2026-09-23T19:30:00Z","v":506,"vw":14.898166},{"c":14.91,"h":14.9599,"l":14.905,"n":12,"o":14.905,"t":"2026-09-23T19:45:00Z","v":2225,"vw":14.938514},{"c":14.82,"h":14.82,"l":14.81,"n":6,"o":14.81,"t":"2026-09-23T20:00:00Z","v":2043,"vw":14.815},{"c":16.22,"h":16.33,"l":16.22,"n":5,"o":16.25,"t":"2026-09-24T11:00:00Z","v":919,"vw":16.255441},{"c":16.2,"h":16.2,"l":16.13,"n":9,"o":16.14,"t":"2026-09-24T11:15:00Z","v":2300,"vw":16.145652},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-24T11:45:00Z","v":250,"vw":15.88},{"c":16.23,"h":16.41,"l":16.23,"n":2,"o":16.41,"t":"2026-09-24T13:00:00Z","v":600,"vw":16.38},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-09-24T13:15:00Z","v":300,"vw":16.69},{"c":16.7826,"h":17.1,"l":16.6899,"n":121,"o":17.01,"t":"2026-09-24T13:30:00Z","v":34691,"vw":16.840367},{"c":17.43,"h":17.57,"l":16.761,"n":226,"o":16.78,"t":"2026-09-24T13:45:00Z","v":64783,"vw":17.367152},{"c":17.55,"h":17.62,"l":17.22,"n":144,"o":17.43,"t":"2026-09-24T14:00:00Z","v":27806,"vw":17.415882},{"c":18.055,"h":18.055,"l":17.53,"n":118,"o":17.53,"t":"2026-09-24T14:15:00Z","v":40631,"vw":17.957258},{"c":17.83,"h":18.45,"l":17.79,"n":128,"o":18.0001,"t":"2026-09-24T14:30:00Z","v":25982,"vw":18.020441},{"c":17.555,"h":17.84,"l":17.4601,"n":35,"o":17.83,"t":"2026-09-24T14:45:00Z","v":5004,"vw":17.691164},{"c":17.7247,"h":17.75,"l":17.63,"n":20,"o":17.7,"t":"2026-09-24T15:00:00Z","v":1063,"vw":17.706146},{"c":17.8,"h":17.9,"l":17.69,"n":62,"o":17.69,"t":"2026-09-24T15:15:00Z","v":11824,"vw":17.853373},{"c":18.04,"h":18.05,"l":17.78,"n":16,"o":17.785,"t":"2026-09-24T15:30:00Z","v":1210,"vw":17.89974},{"c":18.01,"h":18.169,"l":17.9917,"n":55,"o":18.08,"t":"2026-09-24T15:45:00Z","v":9273,"vw":18.040468},{"c":18.05,"h":18.05,"l":17.99,"n":20,"o":17.99,"t":"2026-09-24T16:00:00Z","v":5913,"vw":18.037443},{"c":18.06,"h":18.22,"l":18.06,"n":16,"o":18.22,"t":"2026-09-24T16:15:00Z","v":1112,"vw":18.136322},{"c":18.16,"h":18.17,"l":18,"n":20,"o":18.06,"t":"2026-09-24T16:30:00Z","v":1553,"vw":18.109231},{"c":18.08,"h":18.12,"l":18,"n":11,"o":18,"t":"2026-09-24T16:45:00Z","v":965,"vw":18.087059},{"c":18.068,"h":18.14,"l":18,"n":33,"o":18.093,"t":"2026-09-24T17:00:00Z","v":5618,"vw":18.063828},{"c":18.08,"h":18.18,"l":18.08,"n":14,"o":18.18,"t":"2026-09-24T17:15:00Z","v":1437,"vw":18.142472},{"c":17.86,"h":18,"l":17.86,"n":12,"o":17.995,"t":"2026-09-24T17:30:00Z","v":9102,"vw":17.976429},{"c":17.5,"h":17.71,"l":17.445,"n":203,"o":17.7,"t":"2026-09-24T17:45:00Z","v":52088,"vw":17.67078},{"c":17.55,"h":17.55,"l":17.33,"n":23,"o":17.345,"t":"2026-09-24T18:00:00Z","v":3716,"vw":17.465022},{"c":17.5,"h":17.5499,"l":17.5,"n":21,"o":17.52,"t":"2026-09-24T18:15:00Z","v":19807,"vw":17.519466},{"c":17.4,"h":17.47,"l":17.31,"n":8,"o":17.31,"t":"2026-09-24T18:30:00Z","v":1364,"vw":17.392553},{"c":17.36,"h":17.38,"l":17.3289,"n":22,"o":17.3289,"t":"2026-09-24T18:45:00Z","v":2514,"vw":17.366522},{"c":17.32,"h":17.38,"l":17.32,"n":23,"o":17.38,"t":"2026-09-24T19:00:00Z","v":5713,"vw":17.333963},{"c":17.38,"h":17.4151,"l":17.27,"n":37,"o":17.275,"t":"2026-09-24T19:15:00Z","v":7538,"vw":17.303223},{"c":17.31,"h":17.45,"l":17.29,"n":88,"o":17.309,"t":"2026-09-24T19:30:00Z","v":32226,"vw":17.318777},{"c":17.4,"h":17.49,"l":17.32,"n":51,"o":17.32,"t":"2026-09-24T19:45:00Z","v":5332,"vw":17.42422},{"c":17.31,"h":17.45,"l":17.31,"n":9,"o":17.45,"t":"2026-09-24T20:30:00Z","v":1377,"vw":17.34187},{"c":17.429,"h":17.429,"l":17.429,"n":1,"o":17.429,"t":"2026-09-24T20:45:00Z","v":120,"vw":17.429},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-24T21:15:00Z","v":374,"vw":17.54},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-09-24T21:45:00Z","v":100,"vw":17.94},{"c":17.4495,"h":17.87,"l":17.4495,"n":11,"o":17.5,"t":"2026-09-24T22:00:00Z","v":2079,"vw":17.562157},{"c":17.46,"h":17.47,"l":17.46,"n":12,"o":17.47,"t":"2026-09-24T22:45:00Z","v":13304,"vw":17.465788},{"c":17.5,"h":17.64,"l":17.5,"n":13,"o":17.6,"t":"2026-09-24T23:00:00Z","v":1240,"vw":17.598333},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-24T23:30:00Z","v":200,"vw":17.45},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-09-25T10:45:00Z","v":150,"vw":17.24},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-09-25T11:00:00Z","v":620,"vw":17.37},{"c":17.29,"h":17.29,"l":17.28,"n":4,"o":17.29,"t":"2026-09-25T11:30:00Z","v":1446,"vw":17.287234},{"c":17.22,"h":17.22,"l":17.22,"n":4,"o":17.22,"t":"2026-09-25T11:45:00Z","v":303,"vw":17.22},{"c":17.1,"h":17.1,"l":16.88,"n":5,"o":17,"t":"2026-09-25T12:15:00Z","v":1810,"vw":17.009392},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-09-25T12:45:00Z","v":13549,"vw":17},{"c":17.07,"h":17.08,"l":17.07,"n":4,"o":17.07,"t":"2026-09-25T13:15:00Z","v":543,"vw":17.072358},{"c":16.9566,"h":17.04,"l":16.955,"n":34,"o":17.04,"t":"2026-09-25T13:30:00Z","v":3475,"vw":17.002046},{"c":17.022,"h":17.022,"l":16.94,"n":10,"o":16.94,"t":"2026-09-25T13:45:00Z","v":3063,"vw":16.978963},{"c":16.9499,"h":17.02,"l":16.86,"n":24,"o":17,"t":"2026-09-25T14:00:00Z","v":4098,"vw":16.945239},{"c":16.8701,"h":16.911,"l":16.8626,"n":19,"o":16.88,"t":"2026-09-25T14:15:00Z","v":2983,"vw":16.876156},{"c":16.9736,"h":16.98,"l":16.9,"n":7,"o":16.9,"t":"2026-09-25T14:30:00Z","v":871,"vw":16.95097},{"c":16.929,"h":16.929,"l":16.83,"n":14,"o":16.83,"t":"2026-09-25T14:45:00Z","v":2273,"vw":16.91178},{"c":17.04,"h":17.04,"l":16.96,"n":8,"o":16.99,"t":"2026-09-25T15:00:00Z","v":2129,"vw":17.024988},{"c":17.05,"h":17.05,"l":16.95,"n":10,"o":16.95,"t":"2026-09-25T15:15:00Z","v":842,"vw":17.00787},{"c":17.04,"h":17.14,"l":17.01,"n":19,"o":17.05,"t":"2026-09-25T15:30:00Z","v":3651,"vw":17.077023},{"c":17.06,"h":17.08,"l":17.055,"n":13,"o":17.08,"t":"2026-09-25T15:45:00Z","v":2168,"vw":17.062592},{"c":17.01,"h":17.11,"l":16.96,"n":14,"o":17.11,"t":"2026-09-25T16:00:00Z","v":6133,"vw":17.002963},{"c":17.02,"h":17.07,"l":17.02,"n":10,"o":17.07,"t":"2026-09-25T16:15:00Z","v":4073,"vw":17.048495},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-25T16:30:00Z","v":100,"vw":17.13},{"c":16.88,"h":16.93,"l":16.88,"n":13,"o":16.89,"t":"2026-09-25T16:45:00Z","v":5512,"vw":16.908835},{"c":16.925,"h":16.949,"l":16.92,"n":27,"o":16.925,"t":"2026-09-25T17:00:00Z","v":18311,"vw":16.922738},{"c":16.935,"h":16.935,"l":16.92,"n":3,"o":16.92,"t":"2026-09-25T17:15:00Z","v":793,"vw":16.931217},{"c":16.975,"h":16.975,"l":16.86,"n":11,"o":16.86,"t":"2026-09-25T17:30:00Z","v":5387,"vw":16.91096},{"c":17.099,"h":17.099,"l":17.099,"n":1,"o":17.099,"t":"2026-09-25T18:00:00Z","v":110,"vw":17.099},{"c":17.16,"h":17.22,"l":17.16,"n":12,"o":17.21,"t":"2026-09-25T18:15:00Z","v":3885,"vw":17.200992},{"c":17.296,"h":17.299,"l":17.176,"n":11,"o":17.176,"t":"2026-09-25T18:30:00Z","v":918,"vw":17.255659},{"c":17.309,"h":17.3299,"l":17.285,"n":12,"o":17.3299,"t":"2026-09-25T18:45:00Z","v":1190,"vw":17.305144},{"c":17.255,"h":17.31,"l":17.255,"n":14,"o":17.3,"t":"2026-09-25T19:00:00Z","v":4794,"vw":17.28776},{"c":17.26,"h":17.26,"l":17.22,"n":23,"o":17.24,"t":"2026-09-25T19:15:00Z","v":3987,"vw":17.248409},{"c":17.2399,"h":17.25,"l":17.2399,"n":14,"o":17.2499,"t":"2026-09-25T19:30:00Z","v":9092,"vw":17.243195},{"c":17.315,"h":17.35,"l":17.3,"n":26,"o":17.3,"t":"2026-09-25T19:45:00Z","v":8310,"vw":17.334409},{"c":17.35,"h":17.35,"l":17.3,"n":13,"o":17.3,"t":"2026-09-25T20:00:00Z","v":1006,"vw":17.326024},{"c":17.3,"h":17.31,"l":17.3,"n":6,"o":17.31,"t":"2026-09-25T20:15:00Z","v":330,"vw":17.303333},{"c":17.4,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-09-25T20:30:00Z","v":505,"vw":17.402079},{"c":17.45,"h":17.5,"l":17.45,"n":3,"o":17.5,"t":"2026-09-25T20:45:00Z","v":1055,"vw":17.494898},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-25T21:30:00Z","v":2000,"vw":17.3},{"c":17.7565,"h":17.76,"l":17.7565,"n":2,"o":17.76,"t":"2026-09-25T23:15:00Z","v":200,"vw":17.75825},{"c":17.3,"h":17.3,"l":17.3,"n":7,"o":17.3,"t":"2026-09-28T08:00:00Z","v":556,"vw":17.3},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":17.5},{"c":17.33,"h":17.33,"l":17.32,"n":4,"o":17.32,"t":"2026-09-28T11:15:00Z","v":1443,"vw":17.32307},{"c":17.48,"h":17.57,"l":17.48,"n":2,"o":17.57,"t":"2026-09-28T11:30:00Z","v":397,"vw":17.50267},{"c":17.3,"h":17.3,"l":17.29,"n":17,"o":17.29,"t":"2026-09-28T11:45:00Z","v":3072,"vw":17.298997},{"c":17.012,"h":17.012,"l":16.98,"n":4,"o":16.98,"t":"2026-09-28T13:00:00Z","v":300,"vw":16.996},{"c":17.18,"h":17.3,"l":17.12,"n":17,"o":17.28,"t":"2026-09-28T13:30:00Z","v":3611,"vw":17.18486},{"c":17.16,"h":17.16,"l":17.0744,"n":4,"o":17.0744,"t":"2026-09-28T13:45:00Z","v":940,"vw":17.133889},{"c":17,"h":17.06,"l":17,"n":9,"o":17.06,"t":"2026-09-28T14:00:00Z","v":831,"vw":17.008163},{"c":16.73,"h":17.07,"l":16.73,"n":38,"o":17.02,"t":"2026-09-28T14:15:00Z","v":11973,"vw":16.956494},{"c":16.79,"h":16.915,"l":16.78,"n":30,"o":16.78,"t":"2026-09-28T14:30:00Z","v":24447,"vw":16.853934},{"c":16.925,"h":16.925,"l":16.81,"n":16,"o":16.879,"t":"2026-09-28T14:45:00Z","v":7215,"vw":16.896753},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-09-28T15:00:00Z","v":206,"vw":16.93},{"c":16.86,"h":16.86,"l":16.82,"n":7,"o":16.84,"t":"2026-09-28T15:15:00Z","v":1309,"vw":16.838196},{"c":16.9699,"h":16.98,"l":16.96,"n":7,"o":16.97,"t":"2026-09-28T15:30:00Z","v":883,"vw":16.973246},{"c":17.09,"h":17.09,"l":17.041,"n":23,"o":17.041,"t":"2026-09-28T15:45:00Z","v":7360,"vw":17.057718},{"c":17.11,"h":17.15,"l":17.07,"n":7,"o":17.07,"t":"2026-09-28T16:00:00Z","v":1750,"vw":17.089143},{"c":17.16,"h":17.16,"l":17.12,"n":8,"o":17.12,"t":"2026-09-28T16:15:00Z","v":412,"vw":17.14625},{"c":16.99,"h":17.155,"l":16.99,"n":14,"o":17.155,"t":"2026-09-28T16:30:00Z","v":1847,"vw":17.104815},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-28T17:00:00Z","v":100,"vw":16.76},{"c":16.9,"h":16.99,"l":16.9,"n":13,"o":16.935,"t":"2026-09-28T17:15:00Z","v":1295,"vw":16.942164},{"c":16.86,"h":16.87,"l":16.83,"n":15,"o":16.831,"t":"2026-09-28T17:45:00Z","v":1154,"vw":16.841416},{"c":16.9,"h":16.92,"l":16.88,"n":11,"o":16.9,"t":"2026-09-28T18:00:00Z","v":1450,"vw":16.898793},{"c":16.88,"h":16.91,"l":16.88,"n":6,"o":16.9,"t":"2026-09-28T18:15:00Z","v":605,"vw":16.899768},{"c":16.88,"h":16.88,"l":16.82,"n":7,"o":16.82,"t":"2026-09-28T18:30:00Z","v":597,"vw":16.857705},{"c":16.945,"h":16.945,"l":16.89,"n":5,"o":16.89,"t":"2026-09-28T18:45:00Z","v":4053,"vw":16.929623},{"c":16.84,"h":16.94,"l":16.84,"n":13,"o":16.94,"t":"2026-09-28T19:00:00Z","v":1122,"vw":16.9},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-09-28T19:15:00Z","v":128,"vw":16.87},{"c":16.72,"h":16.8,"l":16.72,"n":18,"o":16.79,"t":"2026-09-28T19:30:00Z","v":4621,"vw":16.790652},{"c":16.765,"h":16.7999,"l":16.765,"n":5,"o":16.7999,"t":"2026-09-28T19:45:00Z","v":720,"vw":16.771557},{"c":16.8,"h":16.81,"l":16.8,"n":3,"o":16.81,"t":"2026-09-28T20:30:00Z","v":1124,"vw":16.80909},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-28T21:15:00Z","v":999,"vw":16.83},{"c":16.7309,"h":16.7309,"l":16.7309,"n":1,"o":16.7309,"t":"2026-09-28T23:15:00Z","v":286,"vw":16.7309},{"c":16.83,"h":16.83,"l":16.77,"n":3,"o":16.77,"t":"2026-09-29T11:15:00Z","v":1498,"vw":16.778011},{"c":16.8,"h":16.89,"l":16.8,"n":7,"o":16.8,"t":"2026-09-29T12:00:00Z","v":800,"vw":16.8225},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-29T12:15:00Z","v":2200,"vw":16.92},{"c":16.73,"h":16.74,"l":16.73,"n":2,"o":16.74,"t":"2026-09-29T12:45:00Z","v":200,"vw":16.735},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-29T13:15:00Z","v":100,"vw":16.75},{"c":16.625,"h":16.814,"l":16.62,"n":47,"o":16.814,"t":"2026-09-29T13:30:00Z","v":8212,"vw":16.652732},{"c":16.6,"h":16.6,"l":16.55,"n":6,"o":16.58,"t":"2026-09-29T13:45:00Z","v":2846,"vw":16.588602},{"c":16.6,"h":16.61,"l":16.585,"n":10,"o":16.605,"t":"2026-09-29T14:00:00Z","v":6913,"vw":16.606824},{"c":16.665,"h":16.665,"l":16.66,"n":2,"o":16.66,"t":"2026-09-29T14:15:00Z","v":600,"vw":16.664167},{"c":16.74,"h":16.74,"l":16.64,"n":11,"o":16.675,"t":"2026-09-29T14:30:00Z","v":2450,"vw":16.675889},{"c":16.6855,"h":16.71,"l":16.66,"n":19,"o":16.7,"t":"2026-09-29T14:45:00Z","v":3612,"vw":16.692832},{"c":16.5655,"h":16.65,"l":16.5655,"n":5,"o":16.65,"t":"2026-09-29T15:00:00Z","v":598,"vw":16.600671},{"c":16.42,"h":16.54,"l":16.39,"n":29,"o":16.54,"t":"2026-09-29T15:15:00Z","v":10470,"vw":16.477065},{"c":16.41,"h":16.485,"l":16.41,"n":6,"o":16.485,"t":"2026-09-29T15:45:00Z","v":1872,"vw":16.472796},{"c":16.445,"h":16.45,"l":16.445,"n":4,"o":16.45,"t":"2026-09-29T16:00:00Z","v":278,"vw":16.446818},{"c":16.515,"h":16.52,"l":16.5008,"n":4,"o":16.52,"t":"2026-09-29T16:15:00Z","v":4096,"vw":16.517502},{"c":16.495,"h":16.495,"l":16.495,"n":1,"o":16.495,"t":"2026-09-29T16:30:00Z","v":100,"vw":16.495},{"c":16.4405,"h":16.4405,"l":16.4405,"n":1,"o":16.4405,"t":"2026-09-29T17:00:00Z","v":300,"vw":16.4405},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-09-29T17:15:00Z","v":112,"vw":16.4},{"c":16.405,"h":16.45,"l":16.385,"n":7,"o":16.45,"t":"2026-09-29T17:30:00Z","v":3100,"vw":16.406774},{"c":16.33,"h":16.45,"l":16.2951,"n":11,"o":16.45,"t":"2026-09-29T17:45:00Z","v":793,"vw":16.39038},{"c":16.37,"h":16.385,"l":16.37,"n":8,"o":16.385,"t":"2026-09-29T18:00:00Z","v":509,"vw":16.37625},{"c":16.3706,"h":16.42,"l":16.35,"n":20,"o":16.39,"t":"2026-09-29T18:15:00Z","v":6977,"vw":16.367569},{"c":16.44,"h":16.44,"l":16.4,"n":8,"o":16.42,"t":"2026-09-29T18:30:00Z","v":804,"vw":16.416776},{"c":16.46,"h":16.47,"l":16.46,"n":10,"o":16.47,"t":"2026-09-29T18:45:00Z","v":803,"vw":16.465627},{"c":16.4401,"h":16.48,"l":16.44,"n":16,"o":16.44,"t":"2026-09-29T19:00:00Z","v":1982,"vw":16.463335},{"c":16.48,"h":16.48,"l":16.42,"n":9,"o":16.43,"t":"2026-09-29T19:15:00Z","v":920,"vw":16.431963},{"c":16.51,"h":16.51,"l":16.51,"n":3,"o":16.51,"t":"2026-09-29T19:30:00Z","v":294,"vw":16.51},{"c":16.41,"h":16.45,"l":16.33,"n":34,"o":16.45,"t":"2026-09-29T19:45:00Z","v":22547,"vw":16.38738},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-09-29T21:00:00Z","v":500,"vw":16.29},{"c":16.31,"h":16.32,"l":16.31,"n":13,"o":16.32,"t":"2026-09-29T21:15:00Z","v":2121,"vw":16.315238},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-09-29T22:15:00Z","v":304,"vw":16.42},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-30T12:30:00Z","v":300,"vw":16.58},{"c":16.6194,"h":16.67,"l":16.61,"n":10,"o":16.61,"t":"2026-09-30T12:45:00Z","v":8000,"vw":16.629603},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-09-30T13:00:00Z","v":100,"vw":16.66},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-09-30T13:15:00Z","v":1888,"vw":16.51},{"c":16.31,"h":16.56,"l":16.31,"n":11,"o":16.552,"t":"2026-09-30T13:30:00Z","v":3260,"vw":16.455027},{"c":16.36,"h":16.36,"l":16.36,"n":6,"o":16.36,"t":"2026-09-30T14:00:00Z","v":489,"vw":16.36},{"c":16.23,"h":16.39,"l":16.23,"n":25,"o":16.3701,"t":"2026-09-30T14:15:00Z","v":3551,"vw":16.308921},{"c":16.15,"h":16.24,"l":16.15,"n":7,"o":16.24,"t":"2026-09-30T14:30:00Z","v":554,"vw":16.203919},{"c":16.21,"h":16.23,"l":16.19,"n":5,"o":16.19,"t":"2026-09-30T14:45:00Z","v":992,"vw":16.207401},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-09-30T15:00:00Z","v":641,"vw":16.25},{"c":16.19,"h":16.269,"l":16.19,"n":10,"o":16.269,"t":"2026-09-30T15:15:00Z","v":5496,"vw":16.19408},{"c":16.345,"h":16.36,"l":16.321,"n":4,"o":16.321,"t":"2026-09-30T15:45:00Z","v":1203,"vw":16.33273},{"c":16.3409,"h":16.3409,"l":16.3409,"n":1,"o":16.3409,"t":"2026-09-30T16:00:00Z","v":100,"vw":16.3409},{"c":16.39,"h":16.42,"l":16.37,"n":22,"o":16.4,"t":"2026-09-30T16:15:00Z","v":3735,"vw":16.404461},{"c":16.365,"h":16.365,"l":16.36,"n":2,"o":16.36,"t":"2026-09-30T16:30:00Z","v":400,"vw":16.36125},{"c":16.42,"h":16.43,"l":16.42,"n":3,"o":16.43,"t":"2026-09-30T16:45:00Z","v":740,"vw":16.426757},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-30T17:00:00Z","v":100,"vw":16.39},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-30T17:15:00Z","v":100,"vw":16.3},{"c":16.27,"h":16.27,"l":16.26,"n":10,"o":16.26,"t":"2026-09-30T17:45:00Z","v":554,"vw":16.26204},{"c":16.07,"h":16.07,"l":16.01,"n":6,"o":16.01,"t":"2026-09-30T18:45:00Z","v":481,"vw":16.040025},{"c":16.1586,"h":16.1586,"l":16.1586,"n":1,"o":16.1586,"t":"2026-09-30T19:00:00Z","v":100,"vw":16.1586},{"c":16.05,"h":16.09,"l":16.05,"n":2,"o":16.09,"t":"2026-09-30T19:15:00Z","v":545,"vw":16.057339},{"c":16.15,"h":16.15,"l":16.1304,"n":12,"o":16.1304,"t":"2026-09-30T19:45:00Z","v":2008,"vw":16.132939},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-09-30T20:00:00Z","v":503,"vw":16.12},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-30T20:15:00Z","v":2548,"vw":16.17},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-30T22:30:00Z","v":2548,"vw":16.28},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-01T08:00:00Z","v":109,"vw":16.51},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-01T09:00:00Z","v":220,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T11:15:00Z","v":1000,"vw":16.4},{"c":16.15,"h":16.24,"l":16.15,"n":5,"o":16.24,"t":"2026-10-01T13:00:00Z","v":3370,"vw":16.158182},{"c":16.295,"h":16.36,"l":16.19,"n":15,"o":16.19,"t":"2026-10-01T13:30:00Z","v":6544,"vw":16.298387},{"c":16.329,"h":16.33,"l":16.31,"n":30,"o":16.329,"t":"2026-10-01T13:45:00Z","v":17754,"vw":16.328731},{"c":16.3,"h":16.3,"l":16.2984,"n":3,"o":16.2984,"t":"2026-10-01T14:00:00Z","v":300,"vw":16.299467},{"c":16.36,"h":16.39,"l":16.3572,"n":21,"o":16.369,"t":"2026-10-01T14:30:00Z","v":16700,"vw":16.366968},{"c":16.32,"h":16.36,"l":16.32,"n":8,"o":16.36,"t":"2026-10-01T14:45:00Z","v":700,"vw":16.352727},{"c":16.29,"h":16.36,"l":16.29,"n":23,"o":16.36,"t":"2026-10-01T15:00:00Z","v":4205,"vw":16.346953},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-01T15:15:00Z","v":1500,"vw":16.36},{"c":16.34,"h":16.35,"l":16.32,"n":19,"o":16.35,"t":"2026-10-01T15:30:00Z","v":1191,"vw":16.338832},{"c":16.32,"h":16.35,"l":16.32,"n":3,"o":16.35,"t":"2026-10-01T15:45:00Z","v":300,"vw":16.34},{"c":16.4799,"h":16.4799,"l":16.415,"n":6,"o":16.415,"t":"2026-10-01T17:15:00Z","v":2224,"vw":16.450666},{"c":16.47,"h":16.5,"l":16.47,"n":7,"o":16.5,"t":"2026-10-01T17:30:00Z","v":720,"vw":16.48},{"c":16.49,"h":16.5499,"l":16.47,"n":11,"o":16.5499,"t":"2026-10-01T17:45:00Z","v":1969,"vw":16.522688},{"c":16.475,"h":16.475,"l":16.47,"n":2,"o":16.47,"t":"2026-10-01T18:00:00Z","v":1100,"vw":16.474545},{"c":16.505,"h":16.505,"l":16.505,"n":1,"o":16.505,"t":"2026-10-01T18:15:00Z","v":2000,"vw":16.505},{"c":16.5,"h":16.56,"l":16.5,"n":16,"o":16.56,"t":"2026-10-01T18:30:00Z","v":1642,"vw":16.527298},{"c":16.515,"h":16.515,"l":16.5,"n":7,"o":16.515,"t":"2026-10-01T18:45:00Z","v":991,"vw":16.511948},{"c":16.53,"h":16.579,"l":16.53,"n":4,"o":16.54,"t":"2026-10-01T19:00:00Z","v":429,"vw":16.544429},{"c":16.41,"h":16.55,"l":16.41,"n":7,"o":16.55,"t":"2026-10-01T19:15:00Z","v":1667,"vw":16.434421},{"c":16.535,"h":16.535,"l":16.49,"n":4,"o":16.49,"t":"2026-10-01T19:30:00Z","v":1304,"vw":16.524615},{"c":16.6,"h":16.61,"l":16.6,"n":7,"o":16.61,"t":"2026-10-01T19:45:00Z","v":841,"vw":16.607602},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-01T20:00:00Z","v":192,"vw":16.6},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-01T20:15:00Z","v":100,"vw":16.63},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-01T21:30:00Z","v":869,"vw":16.26},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-02T08:15:00Z","v":116,"vw":17.22},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-02T10:45:00Z","v":200,"vw":17.01},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-02T11:00:00Z","v":105,"vw":17.11},{"c":17,"h":17.04,"l":17,"n":5,"o":17,"t":"2026-10-02T11:30:00Z","v":1720,"vw":17.030204},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-02T11:45:00Z","v":100,"vw":16.93},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-02T12:30:00Z","v":100,"vw":17.12},{"c":17.08,"h":17.1,"l":17.08,"n":3,"o":17.09,"t":"2026-10-02T12:45:00Z","v":650,"vw":17.09},{"c":17.15,"h":17.21,"l":17.12,"n":16,"o":17.16,"t":"2026-10-02T13:30:00Z","v":2620,"vw":17.14574},{"c":17.35,"h":17.35,"l":17.14,"n":6,"o":17.14,"t":"2026-10-02T13:45:00Z","v":3105,"vw":17.271475},{"c":17.1101,"h":17.36,"l":17.1101,"n":15,"o":17.36,"t":"2026-10-02T14:00:00Z","v":21452,"vw":17.279927},{"c":17.0772,"h":17.13,"l":17.0772,"n":29,"o":17.13,"t":"2026-10-02T14:15:00Z","v":18640,"vw":17.116538},{"c":17.03,"h":17.06,"l":17.02,"n":8,"o":17.05,"t":"2026-10-02T14:30:00Z","v":1505,"vw":17.036533},{"c":16.9899,"h":17.04,"l":16.9899,"n":6,"o":17.04,"t":"2026-10-02T14:45:00Z","v":4995,"vw":17.009288},{"c":17.08,"h":17.08,"l":16.97,"n":5,"o":16.97,"t":"2026-10-02T15:00:00Z","v":516,"vw":17.00994},{"c":17.18,"h":17.18,"l":17.06,"n":8,"o":17.06,"t":"2026-10-02T15:15:00Z","v":693,"vw":17.097313},{"c":17.295,"h":17.32,"l":17.21,"n":27,"o":17.275,"t":"2026-10-02T15:30:00Z","v":5253,"vw":17.270505},{"c":17.32,"h":17.32,"l":17.27,"n":7,"o":17.27,"t":"2026-10-02T15:45:00Z","v":282,"vw":17.29619},{"c":17.2201,"h":17.2201,"l":17.22,"n":4,"o":17.22,"t":"2026-10-02T16:00:00Z","v":224,"vw":17.22005},{"c":16.99,"h":16.99,"l":16.96,"n":4,"o":16.96,"t":"2026-10-02T16:30:00Z","v":313,"vw":16.97},{"c":17.04,"h":17.04,"l":17.02,"n":5,"o":17.021,"t":"2026-10-02T16:45:00Z","v":2434,"vw":17.023595},{"c":17.08,"h":17.08,"l":17.01,"n":10,"o":17.01,"t":"2026-10-02T17:00:00Z","v":2214,"vw":17.074091},{"c":17.09,"h":17.16,"l":17.07,"n":14,"o":17.07,"t":"2026-10-02T17:15:00Z","v":4854,"vw":17.114288},{"c":17.06,"h":17.13,"l":17.06,"n":5,"o":17.064,"t":"2026-10-02T17:30:00Z","v":2100,"vw":17.0917},{"c":16.92,"h":16.94,"l":16.92,"n":25,"o":16.94,"t":"2026-10-02T17:45:00Z","v":11605,"vw":16.924669},{"c":16.93,"h":16.99,"l":16.93,"n":2,"o":16.99,"t":"2026-10-02T18:00:00Z","v":2000,"vw":16.96},{"c":16.8593,"h":16.8593,"l":16.84,"n":6,"o":16.855,"t":"2026-10-02T18:15:00Z","v":1587,"vw":16.847286},{"c":16.51,"h":16.77,"l":16.5,"n":9,"o":16.77,"t":"2026-10-02T18:30:00Z","v":714,"vw":16.638011},{"c":16.5,"h":16.5,"l":16.425,"n":4,"o":16.425,"t":"2026-10-02T18:45:00Z","v":1201,"vw":16.431818},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-02T19:00:00Z","v":300,"vw":16.58},{"c":16.6,"h":16.6,"l":16.55,"n":2,"o":16.55,"t":"2026-10-02T19:15:00Z","v":200,"vw":16.575},{"c":16.68,"h":16.68,"l":16.65,"n":10,"o":16.6704,"t":"2026-10-02T19:30:00Z","v":3333,"vw":16.670062},{"c":16.71,"h":16.73,"l":16.71,"n":14,"o":16.7286,"t":"2026-10-02T19:45:00Z","v":2277,"vw":16.716947},{"c":16.63,"h":16.89,"l":16.63,"n":2,"o":16.89,"t":"2026-10-02T20:30:00Z","v":1000,"vw":16.76},{"c":17.47,"h":17.89,"l":17.47,"n":3,"o":17.89,"t":"2026-10-02T21:30:00Z","v":875,"vw":17.585429},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-02T21:45:00Z","v":200,"vw":16.96},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-02T23:45:00Z","v":100,"vw":17.03},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-05T10:00:00Z","v":1000,"vw":17},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-05T10:45:00Z","v":10000,"vw":17.24},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-05T12:45:00Z","v":130,"vw":17.33},{"c":17.275,"h":17.28,"l":17.255,"n":28,"o":17.265,"t":"2026-10-05T13:30:00Z","v":12878,"vw":17.272992},{"c":17.3199,"h":17.3199,"l":17.3,"n":12,"o":17.3,"t":"2026-10-05T13:45:00Z","v":8329,"vw":17.300278},{"c":17.38,"h":17.38,"l":17.35,"n":5,"o":17.35,"t":"2026-10-05T14:00:00Z","v":259,"vw":17.362605},{"c":17.4399,"h":17.45,"l":17.4,"n":26,"o":17.4,"t":"2026-10-05T14:15:00Z","v":10976,"vw":17.429517},{"c":17.3,"h":17.34,"l":17.2649,"n":3,"o":17.2649,"t":"2026-10-05T14:30:00Z","v":590,"vw":17.283578},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-05T14:45:00Z","v":500,"vw":17.325},{"c":17.3999,"h":17.41,"l":17.35,"n":21,"o":17.35,"t":"2026-10-05T15:15:00Z","v":3771,"vw":17.376244},{"c":17.13,"h":17.21,"l":17.13,"n":14,"o":17.15,"t":"2026-10-05T15:30:00Z","v":3953,"vw":17.157635},{"c":17.08,"h":17.1,"l":17.075,"n":5,"o":17.075,"t":"2026-10-05T15:45:00Z","v":1899,"vw":17.081022},{"c":17.05,"h":17.05,"l":17.04,"n":3,"o":17.04,"t":"2026-10-05T16:00:00Z","v":304,"vw":17.045434},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-05T17:00:00Z","v":103,"vw":17.15},{"c":17.1101,"h":17.1101,"l":17.1101,"n":2,"o":17.1101,"t":"2026-10-05T18:45:00Z","v":135,"vw":17.1101},{"c":17.0434,"h":17.08,"l":17.0434,"n":2,"o":17.08,"t":"2026-10-05T19:00:00Z","v":7125,"vw":17.044042},{"c":17.11,"h":17.11,"l":17.08,"n":8,"o":17.08,"t":"2026-10-05T19:15:00Z","v":595,"vw":17.098},{"c":17.06,"h":17.1,"l":17.06,"n":19,"o":17.1,"t":"2026-10-05T19:30:00Z","v":10000,"vw":17.073292},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-05T19:45:00Z","v":185,"vw":17.06},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-05T22:00:00Z","v":600,"vw":17.2},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-06T11:00:00Z","v":250,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":13,"o":17.08,"t":"2026-10-06T12:45:00Z","v":1503,"vw":17.08},{"c":16.985,"h":17.05,"l":16.984,"n":17,"o":17.05,"t":"2026-10-06T13:30:00Z","v":2127,"vw":17.01608},{"c":17.02,"h":17.02,"l":17.01,"n":9,"o":17.01,"t":"2026-10-06T13:45:00Z","v":8772,"vw":17.014672},{"c":16.98,"h":17.01,"l":16.951,"n":13,"o":16.99,"t":"2026-10-06T14:00:00Z","v":4138,"vw":16.988662},{"c":17.06,"h":17.06,"l":17.03,"n":9,"o":17.03,"t":"2026-10-06T14:30:00Z","v":1225,"vw":17.054643},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-06T14:45:00Z","v":130,"vw":17.11},{"c":17.08,"h":17.08,"l":17.02,"n":6,"o":17.075,"t":"2026-10-06T15:00:00Z","v":1081,"vw":17.034023},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-06T15:15:00Z","v":364,"vw":17.045},{"c":16.98,"h":17.02,"l":16.98,"n":8,"o":17.02,"t":"2026-10-06T16:00:00Z","v":687,"vw":17.01},{"c":16.91,"h":16.91,"l":16.905,"n":2,"o":16.905,"t":"2026-10-06T17:30:00Z","v":529,"vw":16.907164},{"c":16.85,"h":16.875,"l":16.85,"n":2,"o":16.875,"t":"2026-10-06T17:45:00Z","v":225,"vw":16.863889},{"c":16.771,"h":16.771,"l":16.771,"n":1,"o":16.771,"t":"2026-10-06T18:15:00Z","v":600,"vw":16.771},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-06T19:00:00Z","v":126,"vw":16.93},{"c":16.8901,"h":16.8901,"l":16.8901,"n":1,"o":16.8901,"t":"2026-10-06T19:15:00Z","v":100,"vw":16.8901},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-06T19:45:00Z","v":100,"vw":16.82},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-06T23:45:00Z","v":510,"vw":16.85},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-07T09:30:00Z","v":100,"vw":16.39},{"c":16.154,"h":16.33,"l":16.154,"n":3,"o":16.33,"t":"2026-10-07T11:30:00Z","v":896,"vw":16.234827},{"c":16.44,"h":16.49,"l":16.43,"n":18,"o":16.49,"t":"2026-10-07T12:00:00Z","v":12300,"vw":16.440082},{"c":16.2,"h":16.44,"l":16.2,"n":4,"o":16.44,"t":"2026-10-07T12:15:00Z","v":7000,"vw":16.433143},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-07T13:00:00Z","v":229,"vw":16.23},{"c":16.1817,"h":16.275,"l":16.1665,"n":31,"o":16.275,"t":"2026-10-07T13:30:00Z","v":15513,"vw":16.214891},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-07T13:45:00Z","v":811,"vw":16.19},{"c":16.25,"h":16.25,"l":16.211,"n":2,"o":16.211,"t":"2026-10-07T14:00:00Z","v":302,"vw":16.235536},{"c":16.18,"h":16.22,"l":16.18,"n":3,"o":16.205,"t":"2026-10-07T14:15:00Z","v":1291,"vw":16.186832},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-07T14:30:00Z","v":100,"vw":16.2},{"c":16.1087,"h":16.1087,"l":16.1087,"n":3,"o":16.1087,"t":"2026-10-07T14:45:00Z","v":187,"vw":16.1087},{"c":16.05,"h":16.08,"l":16.05,"n":2,"o":16.08,"t":"2026-10-07T15:15:00Z","v":200,"vw":16.065},{"c":16.13,"h":16.17,"l":16.13,"n":30,"o":16.13,"t":"2026-10-07T15:30:00Z","v":3915,"vw":16.146753},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-07T15:45:00Z","v":115,"vw":16.14},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-07T16:00:00Z","v":127,"vw":16.2},{"c":16.17,"h":16.17,"l":16.17,"n":6,"o":16.17,"t":"2026-10-07T16:15:00Z","v":406,"vw":16.17},{"c":16.13,"h":16.17,"l":16.09,"n":20,"o":16.16,"t":"2026-10-07T16:30:00Z","v":25669,"vw":16.113458},{"c":16.08,"h":16.1,"l":16.07,"n":34,"o":16.1,"t":"2026-10-07T16:45:00Z","v":7051,"vw":16.077546},{"c":16.05,"h":16.08,"l":16.05,"n":6,"o":16.05,"t":"2026-10-07T17:15:00Z","v":1257,"vw":16.0525},{"c":16.045,"h":16.045,"l":16.045,"n":2,"o":16.045,"t":"2026-10-07T17:30:00Z","v":144,"vw":16.045},{"c":16.0805,"h":16.0805,"l":16.05,"n":4,"o":16.05,"t":"2026-10-07T18:15:00Z","v":375,"vw":16.060823},{"c":16.09,"h":16.15,"l":16.09,"n":4,"o":16.09,"t":"2026-10-07T18:30:00Z","v":622,"vw":16.118167},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-07T19:00:00Z","v":123,"vw":16.11},{"c":16.075,"h":16.075,"l":16.075,"n":2,"o":16.075,"t":"2026-10-07T19:15:00Z","v":156,"vw":16.075},{"c":16.08,"h":16.0906,"l":16.08,"n":8,"o":16.0906,"t":"2026-10-07T19:45:00Z","v":335,"vw":16.086443},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-07T20:45:00Z","v":1000,"vw":16.39},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-07T21:30:00Z","v":429,"vw":16.08},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T21:45:00Z","v":1111,"vw":16},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-08T11:15:00Z","v":163,"vw":15.61},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-08T12:00:00Z","v":500,"vw":15.55},{"c":15.58,"h":15.59,"l":15.58,"n":3,"o":15.59,"t":"2026-10-08T12:15:00Z","v":500,"vw":15.582},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-08T13:00:00Z","v":177,"vw":15.61},{"c":15.52,"h":15.59,"l":15.52,"n":19,"o":15.59,"t":"2026-10-08T13:30:00Z","v":2610,"vw":15.58705},{"c":15.5514,"h":15.5514,"l":15.5514,"n":3,"o":15.5514,"t":"2026-10-08T13:45:00Z","v":145,"vw":15.5514},{"c":15.66,"h":15.66,"l":15.5943,"n":8,"o":15.5943,"t":"2026-10-08T14:00:00Z","v":1356,"vw":15.64982},{"c":15.69,"h":15.69,"l":15.66,"n":2,"o":15.66,"t":"2026-10-08T14:30:00Z","v":200,"vw":15.675},{"c":15.636,"h":15.69,"l":15.636,"n":6,"o":15.6899,"t":"2026-10-08T14:45:00Z","v":530,"vw":15.67362},{"c":15.52,"h":15.555,"l":15.52,"n":4,"o":15.555,"t":"2026-10-08T15:00:00Z","v":407,"vw":15.539943},{"c":15.21,"h":15.41,"l":15.1245,"n":10,"o":15.38,"t":"2026-10-08T15:15:00Z","v":1033,"vw":15.289625},{"c":15.175,"h":15.21,"l":15.05,"n":24,"o":15.21,"t":"2026-10-08T15:30:00Z","v":5541,"vw":15.121231},{"c":15.08,"h":15.2152,"l":15.08,"n":13,"o":15.15,"t":"2026-10-08T15:45:00Z","v":1653,"vw":15.146447},{"c":15.03,"h":15.11,"l":15,"n":15,"o":15.11,"t":"2026-10-08T16:00:00Z","v":3177,"vw":15.05769},{"c":15.27,"h":15.27,"l":15.13,"n":11,"o":15.13,"t":"2026-10-08T16:15:00Z","v":4270,"vw":15.254372},{"c":15.27,"h":15.27,"l":15.23,"n":17,"o":15.23,"t":"2026-10-08T16:30:00Z","v":2301,"vw":15.266145},{"c":15.14,"h":15.19,"l":15.13,"n":9,"o":15.19,"t":"2026-10-08T16:45:00Z","v":750,"vw":15.150564},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-08T17:00:00Z","v":203,"vw":15.05},{"c":14.91,"h":14.94,"l":14.8537,"n":23,"o":14.94,"t":"2026-10-08T17:15:00Z","v":4540,"vw":14.874411},{"c":14.95,"h":14.98,"l":14.94,"n":5,"o":14.98,"t":"2026-10-08T17:30:00Z","v":586,"vw":14.953442},{"c":14.88,"h":14.88,"l":14.865,"n":2,"o":14.865,"t":"2026-10-08T17:45:00Z","v":1300,"vw":14.876538},{"c":14.91,"h":14.97,"l":14.91,"n":2,"o":14.97,"t":"2026-10-08T18:00:00Z","v":700,"vw":14.952857},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-08T18:15:00Z","v":104,"vw":14.98},{"c":15.17,"h":15.17,"l":15.105,"n":2,"o":15.105,"t":"2026-10-08T18:30:00Z","v":800,"vw":15.15375},{"c":15.1752,"h":15.23,"l":15.1752,"n":3,"o":15.23,"t":"2026-10-08T19:00:00Z","v":488,"vw":15.187856},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-08T19:15:00Z","v":200,"vw":15.17},{"c":15.215,"h":15.215,"l":15.215,"n":2,"o":15.215,"t":"2026-10-08T19:30:00Z","v":202,"vw":15.215},{"c":15.24,"h":15.25,"l":15.24,"n":15,"o":15.24,"t":"2026-10-08T19:45:00Z","v":1879,"vw":15.242761},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-08T20:00:00Z","v":359,"vw":15.21},{"c":15.56,"h":15.56,"l":15.5,"n":8,"o":15.5,"t":"2026-10-09T13:30:00Z","v":777,"vw":15.518663},{"c":15.51,"h":15.52,"l":15.51,"n":4,"o":15.52,"t":"2026-10-09T13:45:00Z","v":334,"vw":15.515},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-09T14:00:00Z","v":461,"vw":15.49},{"c":15.525,"h":15.525,"l":15.505,"n":3,"o":15.505,"t":"2026-10-09T14:15:00Z","v":1504,"vw":15.515638},{"c":15.405,"h":15.44,"l":15.4,"n":6,"o":15.4,"t":"2026-10-09T14:45:00Z","v":1147,"vw":15.411946},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-09T15:15:00Z","v":501,"vw":15.38},{"c":15.44,"h":15.44,"l":15.425,"n":2,"o":15.425,"t":"2026-10-09T15:30:00Z","v":280,"vw":15.430357},{"c":15.44,"h":15.44,"l":15.41,"n":12,"o":15.43,"t":"2026-10-09T15:45:00Z","v":7346,"vw":15.417199},{"c":15.555,"h":15.555,"l":15.525,"n":8,"o":15.525,"t":"2026-10-09T16:00:00Z","v":1160,"vw":15.541364},{"c":15.46,"h":15.52,"l":15.46,"n":4,"o":15.52,"t":"2026-10-09T16:15:00Z","v":1600,"vw":15.487125},{"c":15.48,"h":15.49,"l":15.48,"n":4,"o":15.49,"t":"2026-10-09T16:30:00Z","v":241,"vw":15.485},{"c":15.47,"h":15.47,"l":15.45,"n":4,"o":15.45,"t":"2026-10-09T16:45:00Z","v":600,"vw":15.466},{"c":15.465,"h":15.49,"l":15.465,"n":2,"o":15.49,"t":"2026-10-09T17:00:00Z","v":250,"vw":15.475},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-09T17:30:00Z","v":501,"vw":15.48},{"c":15.4996,"h":15.4996,"l":15.4996,"n":1,"o":15.4996,"t":"2026-10-09T18:00:00Z","v":150,"vw":15.4996},{"c":15.3996,"h":15.3996,"l":15.3996,"n":1,"o":15.3996,"t":"2026-10-09T18:30:00Z","v":330,"vw":15.3996},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-09T18:45:00Z","v":100,"vw":15.4},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-09T19:15:00Z","v":379,"vw":15.42},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-09T19:30:00Z","v":100,"vw":15.4},{"c":15.39,"h":15.4,"l":15.37,"n":4,"o":15.4,"t":"2026-10-09T19:45:00Z","v":1240,"vw":15.389167},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-09T20:00:00Z","v":244,"vw":15.38},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-12T08:00:00Z","v":100,"vw":15.9},{"c":15.45,"h":15.68,"l":15.45,"n":9,"o":15.68,"t":"2026-10-12T12:00:00Z","v":547,"vw":15.542},{"c":15.64,"h":15.64,"l":15.64,"n":4,"o":15.64,"t":"2026-10-12T13:30:00Z","v":128,"vw":15.64},{"c":15.55,"h":15.55,"l":15.54,"n":5,"o":15.54,"t":"2026-10-12T14:00:00Z","v":750,"vw":15.541429},{"c":15.51,"h":15.53,"l":15.51,"n":5,"o":15.529,"t":"2026-10-12T14:15:00Z","v":603,"vw":15.525709},{"c":15.35,"h":15.505,"l":15.34,"n":7,"o":15.505,"t":"2026-10-12T14:30:00Z","v":860,"vw":15.443037},{"c":15.41,"h":15.42,"l":15.37,"n":13,"o":15.37,"t":"2026-10-12T14:45:00Z","v":1732,"vw":15.3968},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-12T15:00:00Z","v":100,"vw":15.37},{"c":15.3517,"h":15.405,"l":15.3517,"n":6,"o":15.405,"t":"2026-10-12T15:15:00Z","v":1150,"vw":15.37517},{"c":15.335,"h":15.335,"l":15.335,"n":2,"o":15.335,"t":"2026-10-12T15:30:00Z","v":196,"vw":15.335},{"c":15.31,"h":15.34,"l":15.288,"n":6,"o":15.33,"t":"2026-10-12T15:45:00Z","v":604,"vw":15.312544},{"c":15.375,"h":15.375,"l":15.375,"n":1,"o":15.375,"t":"2026-10-12T16:00:00Z","v":200,"vw":15.375},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-12T16:15:00Z","v":200,"vw":15.36},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-12T16:30:00Z","v":200,"vw":15.32},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-10-12T16:45:00Z","v":200,"vw":15.215},{"c":15.17,"h":15.18,"l":15.17,"n":7,"o":15.1793,"t":"2026-10-12T18:15:00Z","v":1500,"vw":15.17666},{"c":15.19,"h":15.19,"l":15.12,"n":4,"o":15.12,"t":"2026-10-12T19:15:00Z","v":5300,"vw":15.186604},{"c":15.255,"h":15.255,"l":15.22,"n":8,"o":15.22,"t":"2026-10-12T19:30:00Z","v":564,"vw":15.239},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T20:15:00Z","v":101,"vw":15.35},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-12T21:30:00Z","v":100,"vw":15.05},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-12T23:15:00Z","v":1580,"vw":14.95},{"c":14.87,"h":14.87,"l":14.87,"n":12,"o":14.87,"t":"2026-10-12T23:30:00Z","v":2050,"vw":14.87},{"c":14.835,"h":14.84,"l":14.79,"n":7,"o":14.82,"t":"2026-10-13T11:00:00Z","v":1395,"vw":14.825054},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-13T11:30:00Z","v":350,"vw":14.58},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-13T12:00:00Z","v":500,"vw":14.72},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-13T12:45:00Z","v":200,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-13T13:15:00Z","v":200,"vw":14.9},{"c":14.87,"h":14.93,"l":14.81,"n":13,"o":14.93,"t":"2026-10-13T13:30:00Z","v":3359,"vw":14.881949},{"c":14.87,"h":14.87,"l":14.86,"n":2,"o":14.86,"t":"2026-10-13T13:45:00Z","v":1000,"vw":14.865},{"c":14.89,"h":14.89,"l":14.839,"n":15,"o":14.839,"t":"2026-10-13T14:00:00Z","v":6707,"vw":14.844114},{"c":14.945,"h":15.01,"l":14.945,"n":2,"o":15.01,"t":"2026-10-13T14:15:00Z","v":200,"vw":14.9775},{"c":14.89,"h":14.92,"l":14.89,"n":5,"o":14.92,"t":"2026-10-13T14:30:00Z","v":2787,"vw":14.918148},{"c":14.885,"h":14.91,"l":14.885,"n":3,"o":14.91,"t":"2026-10-13T14:45:00Z","v":2700,"vw":14.886852},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-13T15:00:00Z","v":100,"vw":14.86},{"c":14.8,"h":14.8,"l":14.76,"n":6,"o":14.76,"t":"2026-10-13T15:45:00Z","v":518,"vw":14.7725},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-13T16:30:00Z","v":800,"vw":14.92},{"c":14.9107,"h":14.9107,"l":14.9107,"n":1,"o":14.9107,"t":"2026-10-13T17:15:00Z","v":221,"vw":14.9107},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-13T17:45:00Z","v":102,"vw":14.9},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-13T19:00:00Z","v":136,"vw":15.06},{"c":15.0399,"h":15.0399,"l":15.0399,"n":4,"o":15.0399,"t":"2026-10-13T19:30:00Z","v":240,"vw":15.0399},{"c":15.02,"h":15.03,"l":15.01,"n":9,"o":15.01,"t":"2026-10-13T19:45:00Z","v":3375,"vw":15.028484},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-13T20:00:00Z","v":198,"vw":15.02},{"c":14.8404,"h":14.8404,"l":14.8404,"n":1,"o":14.8404,"t":"2026-10-14T12:15:00Z","v":250,"vw":14.8404},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-14T12:30:00Z","v":400,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-14T12:45:00Z","v":400,"vw":14.84},{"c":14.6706,"h":14.68,"l":14.6706,"n":2,"o":14.68,"t":"2026-10-14T13:30:00Z","v":465,"vw":14.672622},{"c":14.56,"h":14.6,"l":14.56,"n":33,"o":14.6,"t":"2026-10-14T13:45:00Z","v":20400,"vw":14.564814},{"c":14.3,"h":14.47,"l":14.3,"n":9,"o":14.47,"t":"2026-10-14T14:00:00Z","v":6935,"vw":14.410467},{"c":14.3,"h":14.31,"l":14.27,"n":11,"o":14.27,"t":"2026-10-14T14:15:00Z","v":1213,"vw":14.284583},{"c":14.28,"h":14.29,"l":14.25,"n":8,"o":14.28,"t":"2026-10-14T14:30:00Z","v":5755,"vw":14.254049},{"c":14.4,"h":14.4,"l":14.335,"n":2,"o":14.335,"t":"2026-10-14T14:45:00Z","v":325,"vw":14.36},{"c":14.43,"h":14.43,"l":14.43,"n":5,"o":14.43,"t":"2026-10-14T15:00:00Z","v":115,"vw":14.43},{"c":14.39,"h":14.4,"l":14.39,"n":6,"o":14.39,"t":"2026-10-14T15:15:00Z","v":623,"vw":14.39321},{"c":14.44,"h":14.44,"l":14.42,"n":5,"o":14.42,"t":"2026-10-14T15:30:00Z","v":3681,"vw":14.438908},{"c":14.32,"h":14.35,"l":14.32,"n":3,"o":14.35,"t":"2026-10-14T15:45:00Z","v":247,"vw":14.336842},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-14T16:30:00Z","v":200,"vw":14.45},{"c":14.51,"h":14.57,"l":14.51,"n":9,"o":14.56,"t":"2026-10-14T16:45:00Z","v":1293,"vw":14.536341},{"c":14.5161,"h":14.5161,"l":14.5161,"n":2,"o":14.5161,"t":"2026-10-14T18:00:00Z","v":345,"vw":14.5161},{"c":14.495,"h":14.495,"l":14.495,"n":1,"o":14.495,"t":"2026-10-14T18:15:00Z","v":200,"vw":14.495},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-14T18:45:00Z","v":542,"vw":14.45},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-14T19:00:00Z","v":200,"vw":14.42},{"c":14.515,"h":14.53,"l":14.482,"n":7,"o":14.482,"t":"2026-10-14T19:45:00Z","v":752,"vw":14.502248},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-14T20:15:00Z","v":300,"vw":14.62},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-15T10:30:00Z","v":365,"vw":14.14},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T11:45:00Z","v":400,"vw":14.19},{"c":14.0915,"h":14.0915,"l":14.0915,"n":1,"o":14.0915,"t":"2026-10-15T12:00:00Z","v":125,"vw":14.0915},{"c":14.24,"h":14.24,"l":14.2,"n":6,"o":14.21,"t":"2026-10-15T12:30:00Z","v":1763,"vw":14.212696},{"c":14.15,"h":14.15,"l":14.1145,"n":8,"o":14.15,"t":"2026-10-15T13:30:00Z","v":2002,"vw":14.146853},{"c":14.15,"h":14.15,"l":14.07,"n":9,"o":14.15,"t":"2026-10-15T13:45:00Z","v":3660,"vw":14.111496},{"c":14.3617,"h":14.3617,"l":14.3617,"n":2,"o":14.3617,"t":"2026-10-15T14:00:00Z","v":175,"vw":14.3617},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-15T14:15:00Z","v":101,"vw":14.29},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-15T14:30:00Z","v":155,"vw":14.34},{"c":14.43,"h":14.43,"l":14.425,"n":4,"o":14.425,"t":"2026-10-15T14:45:00Z","v":450,"vw":14.428884},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-15T15:15:00Z","v":150,"vw":14.59},{"c":14.72,"h":14.73,"l":14.67,"n":77,"o":14.67,"t":"2026-10-15T15:30:00Z","v":30144,"vw":14.71143},{"c":14.72,"h":14.76,"l":14.72,"n":8,"o":14.76,"t":"2026-10-15T15:45:00Z","v":2071,"vw":14.748192},{"c":14.7792,"h":14.7792,"l":14.7394,"n":13,"o":14.7394,"t":"2026-10-15T16:00:00Z","v":1151,"vw":14.769806},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-15T16:45:00Z","v":490,"vw":14.63},{"c":14.65,"h":14.65,"l":14.6499,"n":5,"o":14.6499,"t":"2026-10-15T17:00:00Z","v":4201,"vw":14.649902},{"c":14.7151,"h":14.73,"l":14.69,"n":8,"o":14.69,"t":"2026-10-15T17:15:00Z","v":757,"vw":14.717033},{"c":14.6956,"h":14.6956,"l":14.69,"n":8,"o":14.69,"t":"2026-10-15T17:30:00Z","v":1100,"vw":14.690622},{"c":14.7,"h":14.7,"l":14.6887,"n":3,"o":14.695,"t":"2026-10-15T17:45:00Z","v":300,"vw":14.694567},{"c":14.675,"h":14.675,"l":14.675,"n":2,"o":14.675,"t":"2026-10-15T18:00:00Z","v":110,"vw":14.675},{"c":14.68,"h":14.68,"l":14.62,"n":9,"o":14.62,"t":"2026-10-15T18:30:00Z","v":763,"vw":14.667693},{"c":14.69,"h":14.72,"l":14.69,"n":6,"o":14.72,"t":"2026-10-15T19:00:00Z","v":445,"vw":14.705},{"c":14.72,"h":14.75,"l":14.72,"n":6,"o":14.74,"t":"2026-10-15T19:15:00Z","v":776,"vw":14.731144},{"c":14.75,"h":14.7599,"l":14.72,"n":6,"o":14.72,"t":"2026-10-15T19:45:00Z","v":1200,"vw":14.735518},{"c":14.9996,"h":14.9996,"l":14.99,"n":10,"o":14.99,"t":"2026-10-16T12:00:00Z","v":1000,"vw":14.99096},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T12:15:00Z","v":100,"vw":14.81},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T13:45:00Z","v":100,"vw":14.78},{"c":14.795,"h":14.795,"l":14.795,"n":2,"o":14.795,"t":"2026-10-16T14:00:00Z","v":118,"vw":14.795},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-16T14:15:00Z","v":204,"vw":14.83},{"c":14.839,"h":14.839,"l":14.839,"n":1,"o":14.839,"t":"2026-10-16T14:45:00Z","v":318,"vw":14.839},{"c":14.635,"h":14.635,"l":14.58,"n":4,"o":14.58,"t":"2026-10-16T15:30:00Z","v":300,"vw":14.6075},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-16T16:00:00Z","v":102,"vw":14.57},{"c":14.615,"h":14.615,"l":14.615,"n":1,"o":14.615,"t":"2026-10-16T16:15:00Z","v":100,"vw":14.615},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-16T17:00:00Z","v":204,"vw":14.53},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-16T18:45:00Z","v":122,"vw":14.42},{"c":14.45,"h":14.45,"l":14.4,"n":5,"o":14.4,"t":"2026-10-16T19:00:00Z","v":751,"vw":14.423267},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-16T19:15:00Z","v":3531,"vw":14.5},{"c":14.51,"h":14.51,"l":14.4601,"n":5,"o":14.47,"t":"2026-10-16T19:45:00Z","v":3600,"vw":14.473058},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-19T13:30:00Z","v":404,"vw":14.59},{"c":14.4701,"h":14.5542,"l":14.47,"n":4,"o":14.47,"t":"2026-10-19T14:15:00Z","v":4489,"vw":14.472907},{"c":14.53,"h":14.53,"l":14.49,"n":26,"o":14.5,"t":"2026-10-19T14:30:00Z","v":9614,"vw":14.513012},{"c":14.57,"h":14.57,"l":14.5548,"n":22,"o":14.57,"t":"2026-10-19T14:45:00Z","v":4110,"vw":14.566902},{"c":14.55,"h":14.55,"l":14.51,"n":7,"o":14.5396,"t":"2026-10-19T16:00:00Z","v":707,"vw":14.528464},{"c":14.62,"h":14.62,"l":14.57,"n":16,"o":14.595,"t":"2026-10-19T16:15:00Z","v":4002,"vw":14.585586},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-19T16:45:00Z","v":4163,"vw":14.61},{"c":14.57,"h":14.61,"l":14.57,"n":7,"o":14.61,"t":"2026-10-19T17:00:00Z","v":2616,"vw":14.608429},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-19T17:15:00Z","v":374,"vw":14.59},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":14.5},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T18:30:00Z","v":3000,"vw":14.53},{"c":14.58,"h":14.58,"l":14.58,"n":4,"o":14.58,"t":"2026-10-19T18:45:00Z","v":345,"vw":14.58},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-19T19:30:00Z","v":300,"vw":14.54},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-20T11:30:00Z","v":401,"vw":14.26},{"c":14.28,"h":14.31,"l":14.23,"n":12,"o":14.31,"t":"2026-10-20T13:30:00Z","v":9214,"vw":14.264397},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-20T13:45:00Z","v":460,"vw":14.3},{"c":14.6201,"h":14.6201,"l":14.46,"n":5,"o":14.5239,"t":"2026-10-20T14:00:00Z","v":3950,"vw":14.532861},{"c":14.785,"h":14.785,"l":14.67,"n":10,"o":14.67,"t":"2026-10-20T14:15:00Z","v":945,"vw":14.711236},{"c":14.81,"h":14.83,"l":14.7643,"n":5,"o":14.83,"t":"2026-10-20T14:30:00Z","v":2140,"vw":14.775446},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T14:45:00Z","v":100,"vw":14.7},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-20T15:15:00Z","v":141,"vw":14.58},{"c":14.45,"h":14.45,"l":14.41,"n":13,"o":14.41,"t":"2026-10-20T15:45:00Z","v":1687,"vw":14.416785},{"c":14.49,"h":14.579,"l":14.49,"n":19,"o":14.54,"t":"2026-10-20T16:15:00Z","v":7477,"vw":14.546621},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-20T16:30:00Z","v":200,"vw":14.58},{"c":14.64,"h":14.64,"l":14.57,"n":2,"o":14.57,"t":"2026-10-20T18:30:00Z","v":360,"vw":14.610833},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-20T19:00:00Z","v":200,"vw":14.685},{"c":14.655,"h":14.655,"l":14.655,"n":3,"o":14.655,"t":"2026-10-20T19:15:00Z","v":263,"vw":14.655},{"c":14.66,"h":14.66,"l":14.63,"n":2,"o":14.63,"t":"2026-10-20T19:30:00Z","v":200,"vw":14.645},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-20T19:45:00Z","v":160,"vw":14.71},{"c":14.92,"h":14.99,"l":14.92,"n":13,"o":14.99,"t":"2026-10-21T13:30:00Z","v":2052,"vw":14.941925},{"c":14.925,"h":14.95,"l":14.925,"n":2,"o":14.95,"t":"2026-10-21T14:15:00Z","v":600,"vw":14.9375},{"c":15.015,"h":15.04,"l":15.015,"n":9,"o":15.04,"t":"2026-10-21T14:45:00Z","v":1000,"vw":15.034802},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T15:15:00Z","v":100,"vw":15.05},{"c":15.065,"h":15.065,"l":15.065,"n":3,"o":15.065,"t":"2026-10-21T15:30:00Z","v":888,"vw":15.065},{"c":15.13,"h":15.13,"l":15.06,"n":8,"o":15.06,"t":"2026-10-21T15:45:00Z","v":1395,"vw":15.068889},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-21T16:00:00Z","v":101,"vw":15.09},{"c":15.1,"h":15.119,"l":15.1,"n":4,"o":15.11,"t":"2026-10-21T16:30:00Z","v":448,"vw":15.112489},{"c":15.0375,"h":15.0375,"l":15.0375,"n":1,"o":15.0375,"t":"2026-10-21T17:00:00Z","v":134,"vw":15.0375},{"c":15.16,"h":15.16,"l":15.12,"n":14,"o":15.12,"t":"2026-10-21T18:15:00Z","v":1198,"vw":15.12806},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-21T18:30:00Z","v":150,"vw":15.15},{"c":15.095,"h":15.16,"l":15.095,"n":5,"o":15.15,"t":"2026-10-21T18:45:00Z","v":561,"vw":15.138319},{"c":15.05,"h":15.05,"l":15.04,"n":7,"o":15.04,"t":"2026-10-21T19:00:00Z","v":1215,"vw":15.049091},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-21T19:30:00Z","v":180,"vw":15.06},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-21T19:45:00Z","v":100,"vw":15.02},{"c":14.36,"h":14.38,"l":14.36,"n":10,"o":14.38,"t":"2026-10-22T13:15:00Z","v":1600,"vw":14.369375},{"c":14.395,"h":14.395,"l":14.385,"n":6,"o":14.385,"t":"2026-10-22T13:30:00Z","v":535,"vw":14.390062},{"c":14.34,"h":14.34,"l":14.34,"n":12,"o":14.34,"t":"2026-10-22T13:45:00Z","v":2999,"vw":14.34},{"c":14.47,"h":14.47,"l":14.465,"n":6,"o":14.47,"t":"2026-10-22T14:15:00Z","v":692,"vw":14.469276},{"c":14.4033,"h":14.4033,"l":14.4033,"n":3,"o":14.4033,"t":"2026-10-22T14:30:00Z","v":428,"vw":14.4033},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-22T14:45:00Z","v":425,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-22T15:00:00Z","v":600,"vw":14.31},{"c":14.31,"h":14.31,"l":14.2501,"n":3,"o":14.3,"t":"2026-10-22T15:45:00Z","v":745,"vw":14.288959},{"c":14.3244,"h":14.3399,"l":14.3244,"n":6,"o":14.33,"t":"2026-10-22T16:15:00Z","v":1468,"vw":14.330736},{"c":14.2,"h":14.2,"l":14.1101,"n":7,"o":14.1101,"t":"2026-10-22T16:45:00Z","v":2226,"vw":14.132501},{"c":14.15,"h":14.205,"l":14.15,"n":70,"o":14.19,"t":"2026-10-22T17:00:00Z","v":26237,"vw":14.158579},{"c":14.205,"h":14.23,"l":14.205,"n":3,"o":14.23,"t":"2026-10-22T17:30:00Z","v":622,"vw":14.214511},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-22T17:45:00Z","v":296,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-22T18:00:00Z","v":100,"vw":14.22},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-22T18:15:00Z","v":143,"vw":14.14},{"c":14.27,"h":14.27,"l":14.21,"n":4,"o":14.21,"t":"2026-10-22T19:15:00Z","v":762,"vw":14.232202}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20929245068318283,"strike":24.314150986336344,"iv":1.261515444159689,"gamma":0.0343804257814517,"theta":-0.015141136454826079,"vega":0.006904699741736243,"rho":0.0009409389071400972,"breakevenPct":71.71716466301756},{"delta":0.15,"premium":0.32614377750702744,"strike":21.977124449859453,"iv":1.2000227875184706,"gamma":0.04782548223787006,"theta":-0.018856663835743692,"vega":0.009123172254338494,"rho":0.0014008235055264166,"breakevenPct":56.171134472117245},{"delta":0.2,"premium":0.55,"strike":22.138783467732775,"iv":1.476690384492107,"gamma":0.047336630844567816,"theta":-0.029101569002113147,"vega":0.011218366429391561,"rho":0.0017932633677183553,"breakevenPct":58.87057528189155},{"delta":0.25,"premium":0.5542700359645722,"strike":18.36583971228342,"iv":1.0658891581243144,"gamma":0.07411389642980233,"theta":-0.02384262004671776,"vega":0.012721133094723391,"rho":0.002335614296348984,"breakevenPct":32.481705084607114},{"delta":0.3,"premium":0.6245507780514553,"strike":17.017968877941787,"iv":0.9334859712088702,"gamma":0.09297689448736673,"theta":-0.023075445123255437,"vega":0.013931958676606598,"rho":0.002836343682955222,"breakevenPct":23.535810157291298},{"delta":0.35,"premium":0.6909988387016441,"strike":16.12001548397808,"iv":0.8288126345371916,"gamma":0.11169551196216405,"theta":-0.02188691407692496,"vega":0.01482467451257064,"rho":0.0033371898622410446,"breakevenPct":17.713473722138193},{"delta":0.4,"premium":0.7613333481454969,"strike":15.509333214836024,"iv":0.7535376641847932,"gamma":0.1282994409051012,"theta":-0.020727204849276776,"vega":0.01538104814929533,"rho":0.0038361572317699134,"breakevenPct":13.929870270784317},{"delta":0.45,"premium":0.8328781173545275,"strike":14.964986145090988,"iv":0.6851419219270387,"gamma":0.14404898102051453,"theta":-0.01955575934987561,"vega":0.015825038545252978,"rho":0.004334646682822572,"breakevenPct":10.61923117955309},{"delta":0.5,"premium":0.910221330397947,"strike":14.62123853156468,"iv":0.6384636514218934,"gamma":0.15508778982965185,"theta":-0.018262433679300995,"vega":0.015735943028736942,"rho":0.004831181749891537,"breakevenPct":8.753823965343681},{"delta":0.55,"premium":0.9875645434413665,"strike":14.277490918038371,"iv":0.591785380916748,"gamma":0.1661265986387892,"theta":-0.016969108008726377,"vega":0.015646847512220907,"rho":0.005327716816960502,"breakevenPct":6.888416751134271},{"delta":0.6,"premium":1.0891428047935552,"strike":13.939780300317608,"iv":0.5556697136196274,"gamma":0.17268685969008557,"theta":-0.015797097408967117,"vega":0.015407819836909916,"rho":0.005808692112162636,"breakevenPct":5.234979344395563},{"delta":0.65,"premium":1.2922203297956978,"strike":13.62735333877585,"iv":0.5637914843577831,"gamma":0.16049043027183904,"theta":-0.015133168749071132,"vega":0.01454085845495848,"rho":0.006224501232867275,"breakevenPct":4.469296692678871},{"delta":0.7,"premium":1.4952978547978402,"strike":13.314926377234093,"iv":0.5719132550959389,"gamma":0.1482940008535925,"theta":-0.014469240089175151,"vega":0.013673897073007047,"rho":0.006640310353571914,"breakevenPct":3.7036140409621816},{"delta":0.75,"premium":1.698375379799983,"strike":13.002499415692334,"iv":0.5800350258340947,"gamma":0.13609757143534598,"theta":-0.013805311429279167,"vega":0.01280693569105561,"rho":0.007056119474276553,"breakevenPct":2.9379313892454904},{"delta":0.8,"premium":1.9725274725274728,"strike":12.636630036630036,"iv":0.5710157509157509,"gamma":0.11775882783882782,"theta":-0.011874139194139191,"vega":0.010946813186813184,"rho":0.007413257179160929,"breakevenPct":2.2957119390917384},{"delta":0.85,"premium":2.2472527472527473,"strike":12.270329670329671,"iv":0.5618582417582417,"gamma":0.09937054945054946,"theta":-0.009932747252747254,"vega":0.009078681318681319,"rho":0.007769921727466107,"breakevenPct":1.6544881599183339},{"delta":0.9,"premium":2.6049277266754274,"strike":11.827858081471748,"iv":0.5539122207621551,"gamma":0.07733061760840998,"theta":-0.007759789750328515,"vega":0.00694257555847569,"rho":0.008061913761083637,"breakevenPct":1.0607284221126523}],"put":[{"delta":0.1,"premium":0.5696593656471045,"strike":7.786374625884181,"iv":2.250222320111899,"gamma":0.019575958682306153,"theta":-0.027166826173738393,"vega":0.007026283323705466,"rho":-0.0015877903168542722,"breakevenPct":49.46737859832734},{"delta":0.15,"premium":0.5773014121670315,"strike":10.092056486681258,"iv":1.5148589799492913,"gamma":0.03857190688623931,"theta":-0.024221866522077706,"vega":0.009335793691289783,"rho":-0.002168465552118408,"breakevenPct":33.376127701860284},{"delta":0.2,"premium":0.621087261708916,"strike":11.42174523417832,"iv":1.1868918334738077,"gamma":0.059598792402890816,"theta":-0.02250681740589949,"vega":0.01117998532272666,"rho":-0.0027789338084855033,"breakevenPct":24.372025148485047},{"delta":0.25,"premium":0.6740848783973434,"strike":12.32113171196458,"iv":0.9875300679105004,"gamma":0.08135163052214703,"theta":-0.021095410589414727,"vega":0.012667133712909163,"rho":-0.0033971343322746366,"breakevenPct":18.445471815820444},{"delta":0.3,"premium":0.7240125877087482,"strike":13.019748245825037,"iv":0.8364286730426117,"gamma":0.10423791549053471,"theta":-0.01962274090038573,"vega":0.013920484529297205,"rho":-0.004013209630772776,"breakevenPct":13.903246496353354},{"delta":0.35,"premium":0.7015297493102398,"strike":13.469405013795203,"iv":0.6920118505460008,"gamma":0.14133061480680317,"theta":-0.016768272597456495,"vega":0.014690904469986561,"rho":-0.004572207549472456,"breakevenPct":10.597247698143985},{"delta":0.4,"premium":0.6790469109117314,"strike":13.91906178176537,"iv":0.5475950280493898,"gamma":0.1784233141230717,"theta":-0.01391380429452726,"vega":0.015461324410675915,"rho":-0.005131205468172138,"breakevenPct":7.291248899934612},{"delta":0.45,"premium":0.8513982790411802,"strike":14.2519975414874,"iv":0.5442041794714197,"gamma":0.17864886293792254,"theta":-0.013954394591272281,"vega":0.01565039950829748,"rho":-0.005831969959428385,"breakevenPct":6.166810707385045},{"delta":0.5,"premium":1.0665181315304242,"strike":14.559311616472035,"iv":0.5717702519975415,"gamma":0.17078162261831592,"theta":-0.014630485556238476,"vega":0.01571186232329441,"rho":-0.0065638539422214395,"breakevenPct":5.521251672175431},{"delta":0.55,"premium":1.2816379840196683,"strike":14.866625691456669,"iv":0.5993363245236631,"gamma":0.16291438229870928,"theta":-0.015306576521204672,"vega":0.015773325138291334,"rho":-0.007295737925014495,"breakevenPct":4.875692636965818},{"delta":0.6,"premium":1.5438544152744629,"strike":15.22513922036595,"iv":0.6189097056483691,"gamma":0.15384900556881465,"theta":-0.015307319013524263,"vega":0.015417263325377885,"rho":-0.008064035884290518,"breakevenPct":4.201404598380486},{"delta":0.65,"premium":1.842183770883055,"strike":15.62291169451074,"iv":0.632354415274463,"gamma":0.14386491646778043,"theta":-0.014790214797136037,"vega":0.014741050119331743,"rho":-0.008860255514579985,"breakevenPct":3.5050876066766676},{"delta":0.7,"premium":2.1502571428571424,"strike":16.029714285714284,"iv":0.6463064,"gamma":0.13355314285714287,"theta":-0.014243542857142858,"vega":0.014031657142857144,"rho":-0.009663970858023629,"breakevenPct":2.8137694547615215},{"delta":0.75,"premium":2.635971428571428,"strike":16.601142857142857,"iv":0.6695064,"gamma":0.11726742857142858,"theta":-0.013157828571428571,"vega":0.01271737142857143,"rho":-0.010604338818201126,"breakevenPct":2.213583997455212},{"delta":0.8,"premium":3.2462135922330098,"strike":17.293203883495146,"iv":0.7035561165048544,"gamma":0.09892174757281552,"theta":-0.01201883495145631,"vega":0.011242912621359223,"rho":-0.011641551644287554,"breakevenPct":1.6406749297183296},{"delta":0.85,"premium":4.274492753623187,"strike":18.394202898550724,"iv":0.7697397101449275,"gamma":0.07535913043478264,"theta":-0.010626956521739133,"vega":0.009348115942028988,"rho":-0.013004951805853602,"breakevenPct":1.1314786123984777},{"delta":0.9,"premium":6.206024096385542,"strike":20.39558232931727,"iv":0.8846935742971888,"gamma":0.04856847389558232,"theta":-0.008701204819277105,"vega":0.006971485943775099,"rho":-0.015079080358026473,"breakevenPct":0.6423908682562001}]},"raw":{"call":[{"delta":0.1,"premium":0.20929245068318283,"strike":24.314150986336344,"iv":1.261515444159689,"gamma":0.0343804257814517,"theta":-0.015141136454826079,"vega":0.006904699741736243,"rho":0.0009409389071400972,"breakevenPct":71.71716466301756},{"delta":0.15,"premium":0.32614377750702744,"strike":21.977124449859453,"iv":1.2000227875184706,"gamma":0.04782548223787006,"theta":-0.018856663835743692,"vega":0.009123172254338494,"rho":0.0014008235055264166,"breakevenPct":56.171134472117245},{"delta":0.2,"premium":0.55,"strike":22.138783467732775,"iv":1.476690384492107,"gamma":0.047336630844567816,"theta":-0.029101569002113147,"vega":0.011218366429391561,"rho":0.0017932633677183553,"breakevenPct":58.87057528189155},{"delta":0.25,"premium":0.5542700359645722,"strike":18.36583971228342,"iv":1.0658891581243144,"gamma":0.07411389642980233,"theta":-0.02384262004671776,"vega":0.012721133094723391,"rho":0.002335614296348984,"breakevenPct":32.481705084607114},{"delta":0.3,"premium":0.6245507780514553,"strike":17.017968877941787,"iv":0.9334859712088702,"gamma":0.09297689448736673,"theta":-0.023075445123255437,"vega":0.013931958676606598,"rho":0.002836343682955222,"breakevenPct":23.535810157291298},{"delta":0.35,"premium":0.6909988387016441,"strike":16.12001548397808,"iv":0.8288126345371916,"gamma":0.11169551196216405,"theta":-0.02188691407692496,"vega":0.01482467451257064,"rho":0.0033371898622410446,"breakevenPct":17.713473722138193},{"delta":0.4,"premium":0.7613333481454969,"strike":15.509333214836024,"iv":0.7535376641847932,"gamma":0.1282994409051012,"theta":-0.020727204849276776,"vega":0.01538104814929533,"rho":0.0038361572317699134,"breakevenPct":13.929870270784317},{"delta":0.45,"premium":0.8328781173545275,"strike":14.964986145090988,"iv":0.6851419219270387,"gamma":0.14404898102051453,"theta":-0.01955575934987561,"vega":0.015825038545252978,"rho":0.004334646682822572,"breakevenPct":10.61923117955309},{"delta":0.5,"premium":0.910221330397947,"strike":14.62123853156468,"iv":0.6384636514218934,"gamma":0.15508778982965185,"theta":-0.018262433679300995,"vega":0.015735943028736942,"rho":0.004831181749891537,"breakevenPct":8.753823965343681},{"delta":0.55,"premium":0.9875645434413665,"strike":14.277490918038371,"iv":0.591785380916748,"gamma":0.1661265986387892,"theta":-0.016969108008726377,"vega":0.015646847512220907,"rho":0.005327716816960502,"breakevenPct":6.888416751134271},{"delta":0.6,"premium":1.0891428047935552,"strike":13.939780300317608,"iv":0.5556697136196274,"gamma":0.17268685969008557,"theta":-0.015797097408967117,"vega":0.015407819836909916,"rho":0.005808692112162636,"breakevenPct":5.234979344395563},{"delta":0.65,"premium":1.2922203297956978,"strike":13.62735333877585,"iv":0.5637914843577831,"gamma":0.16049043027183904,"theta":-0.015133168749071132,"vega":0.01454085845495848,"rho":0.006224501232867275,"breakevenPct":4.469296692678871},{"delta":0.7,"premium":1.4952978547978402,"strike":13.314926377234093,"iv":0.5719132550959389,"gamma":0.1482940008535925,"theta":-0.014469240089175151,"vega":0.013673897073007047,"rho":0.006640310353571914,"breakevenPct":3.7036140409621816},{"delta":0.75,"premium":1.698375379799983,"strike":13.002499415692334,"iv":0.5800350258340947,"gamma":0.13609757143534598,"theta":-0.013805311429279167,"vega":0.01280693569105561,"rho":0.007056119474276553,"breakevenPct":2.9379313892454904},{"delta":0.8,"premium":1.9725274725274728,"strike":12.636630036630036,"iv":0.5710157509157509,"gamma":0.11775882783882782,"theta":-0.011874139194139191,"vega":0.010946813186813184,"rho":0.007413257179160929,"breakevenPct":2.2957119390917384},{"delta":0.85,"premium":2.2472527472527473,"strike":12.270329670329671,"iv":0.5618582417582417,"gamma":0.09937054945054946,"theta":-0.009932747252747254,"vega":0.009078681318681319,"rho":0.007769921727466107,"breakevenPct":1.6544881599183339},{"delta":0.9,"premium":2.6049277266754274,"strike":11.827858081471748,"iv":0.5539122207621551,"gamma":0.07733061760840998,"theta":-0.007759789750328515,"vega":0.00694257555847569,"rho":0.008061913761083637,"breakevenPct":1.0607284221126523}],"put":[{"delta":0.1,"premium":0.5696593656471045,"strike":7.786374625884181,"iv":2.250222320111899,"gamma":0.019575958682306153,"theta":-0.027166826173738393,"vega":0.007026283323705466,"rho":-0.0015877903168542722,"breakevenPct":49.46737859832734},{"delta":0.15,"premium":0.5773014121670315,"strike":10.092056486681258,"iv":1.5148589799492913,"gamma":0.03857190688623931,"theta":-0.024221866522077706,"vega":0.009335793691289783,"rho":-0.002168465552118408,"breakevenPct":33.376127701860284},{"delta":0.2,"premium":0.621087261708916,"strike":11.42174523417832,"iv":1.1868918334738077,"gamma":0.059598792402890816,"theta":-0.02250681740589949,"vega":0.01117998532272666,"rho":-0.0027789338084855033,"breakevenPct":24.372025148485047},{"delta":0.25,"premium":0.6740848783973434,"strike":12.32113171196458,"iv":0.9875300679105004,"gamma":0.08135163052214703,"theta":-0.021095410589414727,"vega":0.012667133712909163,"rho":-0.0033971343322746366,"breakevenPct":18.445471815820444},{"delta":0.3,"premium":0.7240125877087482,"strike":13.019748245825037,"iv":0.8364286730426117,"gamma":0.10423791549053471,"theta":-0.01962274090038573,"vega":0.013920484529297205,"rho":-0.004013209630772776,"breakevenPct":13.903246496353354},{"delta":0.35,"premium":0.7015297493102398,"strike":13.469405013795203,"iv":0.6920118505460008,"gamma":0.14133061480680317,"theta":-0.016768272597456495,"vega":0.014690904469986561,"rho":-0.004572207549472456,"breakevenPct":10.597247698143985},{"delta":0.4,"premium":0.6790469109117314,"strike":13.91906178176537,"iv":0.5475950280493898,"gamma":0.1784233141230717,"theta":-0.01391380429452726,"vega":0.015461324410675915,"rho":-0.005131205468172138,"breakevenPct":7.291248899934612},{"delta":0.45,"premium":0.8513982790411802,"strike":14.2519975414874,"iv":0.5442041794714197,"gamma":0.17864886293792254,"theta":-0.013954394591272281,"vega":0.01565039950829748,"rho":-0.005831969959428385,"breakevenPct":6.166810707385045},{"delta":0.5,"premium":1.0665181315304242,"strike":14.559311616472035,"iv":0.5717702519975415,"gamma":0.17078162261831592,"theta":-0.014630485556238476,"vega":0.01571186232329441,"rho":-0.0065638539422214395,"breakevenPct":5.521251672175431},{"delta":0.55,"premium":1.2816379840196683,"strike":14.866625691456669,"iv":0.5993363245236631,"gamma":0.16291438229870928,"theta":-0.015306576521204672,"vega":0.015773325138291334,"rho":-0.007295737925014495,"breakevenPct":4.875692636965818},{"delta":0.6,"premium":1.5438544152744629,"strike":15.22513922036595,"iv":0.6189097056483691,"gamma":0.15384900556881465,"theta":-0.015307319013524263,"vega":0.015417263325377885,"rho":-0.008064035884290518,"breakevenPct":4.201404598380486},{"delta":0.65,"premium":1.842183770883055,"strike":15.62291169451074,"iv":0.632354415274463,"gamma":0.14386491646778043,"theta":-0.014790214797136037,"vega":0.014741050119331743,"rho":-0.008860255514579985,"breakevenPct":3.5050876066766676},{"delta":0.7,"premium":2.1502571428571424,"strike":16.029714285714284,"iv":0.6463064,"gamma":0.13355314285714287,"theta":-0.014243542857142858,"vega":0.014031657142857144,"rho":-0.009663970858023629,"breakevenPct":2.8137694547615215},{"delta":0.75,"premium":2.635971428571428,"strike":16.601142857142857,"iv":0.6695064,"gamma":0.11726742857142858,"theta":-0.013157828571428571,"vega":0.01271737142857143,"rho":-0.010604338818201126,"breakevenPct":2.213583997455212},{"delta":0.8,"premium":3.2462135922330098,"strike":17.293203883495146,"iv":0.7035561165048544,"gamma":0.09892174757281552,"theta":-0.01201883495145631,"vega":0.011242912621359223,"rho":-0.011641551644287554,"breakevenPct":1.6406749297183296},{"delta":0.85,"premium":4.274492753623187,"strike":18.394202898550724,"iv":0.7697397101449275,"gamma":0.07535913043478264,"theta":-0.010626956521739133,"vega":0.009348115942028988,"rho":-0.013004951805853602,"breakevenPct":1.1314786123984777},{"delta":0.9,"premium":6.206024096385542,"strike":20.39558232931727,"iv":0.8846935742971888,"gamma":0.04856847389558232,"theta":-0.008701204819277105,"vega":0.006971485943775099,"rho":-0.015079080358026473,"breakevenPct":0.6423908682562001}]}},"errors":["fundamentals:provider_http_404"],"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"}}