{"symbol":"GEL","url":"https://intraalpha.com/companies/GEL","capturedAt":"2026-10-22T17:13:30.013Z","state":"ready","quote":{"symbol":"GEL","last_price":13.895,"prev_close":14.03,"regular_close":13.895,"change":-0.135,"change_pct":-0.9622,"regular_change":-0.135,"regular_change_pct":-0.9622,"extended_change":0,"extended_change_pct":0,"bid":13.88,"ask":13.91,"bid_size":300,"ask_size":100,"volume":48655,"vwap":13.822287,"open":14.03,"high":14.03,"low":13.75,"close":13.895,"trade_count":632,"last_trade_at":"2026-10-22T17:12:56.031519649Z","last_quote_at":"2026-10-22T17:13:00.003561961Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:13:17.552784562-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GEL","fetched_at":"2026-10-22T17:13:29.684562+00:00","name":"Genesis Energy LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Genesis Energy, LP operates in the midstream segment of the crude oil and natural gas industry. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1714667000,"ebitda":556701000,"pe_ratio":70.15,"peg_ratio":3.051,"book_value":-2.756,"dividend_per_share":0.725,"dividend_yield":0.0514,"eps":0.2,"revenue_ttm":1833306000,"gross_profit_ttm":643077000,"profit_margin":0.043,"operating_margin_ttm":0.173,"return_on_assets_ttm":0.0384,"return_on_equity_ttm":0.227,"quarterly_earnings_growth":0.586,"quarterly_revenue_growth":0.41,"analyst_target_price":18,"analyst_number":1,"beta":0.809,"fifty_two_week_high":18.2,"fifty_two_week_low":13.55,"fifty_day_ma":15.12,"two_hundred_day_ma":16.04,"shares_outstanding":122174000,"forward_pe":10.08,"price_to_sales":0.935,"price_to_book":26.62,"ev_to_revenue":2.702,"ev_to_ebitda":7.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:13:29.684562+00:00"},"optionObservedAt":"2026-10-22T17:04:41.520Z","bars":[{"c":14.18,"h":14.34,"l":14.18,"n":55,"o":14.34,"t":"2026-10-15T13:30:00Z","v":3065,"vw":14.239749},{"c":14.21,"h":14.21,"l":14.21,"n":6,"o":14.21,"t":"2026-10-15T13:35:00Z","v":165,"vw":14.21},{"c":14.255,"h":14.26,"l":14.255,"n":6,"o":14.26,"t":"2026-10-15T13:40:00Z","v":254,"vw":14.2575},{"c":14.22,"h":14.22,"l":14.22,"n":5,"o":14.22,"t":"2026-10-15T13:45:00Z","v":259,"vw":14.22},{"c":14.195,"h":14.195,"l":14.18,"n":10,"o":14.18,"t":"2026-10-15T13:50:00Z","v":582,"vw":14.189},{"c":14.19,"h":14.205,"l":14.19,"n":7,"o":14.205,"t":"2026-10-15T13:55:00Z","v":315,"vw":14.1975},{"c":14.205,"h":14.22,"l":14.185,"n":11,"o":14.185,"t":"2026-10-15T14:00:00Z","v":664,"vw":14.2},{"c":14.155,"h":14.185,"l":14.14,"n":47,"o":14.185,"t":"2026-10-15T14:05:00Z","v":3909,"vw":14.153986},{"c":14.055,"h":14.14,"l":14.055,"n":18,"o":14.14,"t":"2026-10-15T14:10:00Z","v":851,"vw":14.114706},{"c":14.09,"h":14.1125,"l":14.085,"n":9,"o":14.085,"t":"2026-10-15T14:15:00Z","v":1425,"vw":14.090565},{"c":14.08,"h":14.09,"l":14.06,"n":14,"o":14.06,"t":"2026-10-15T14:20:00Z","v":2172,"vw":14.063951},{"c":14.08,"h":14.09,"l":14.08,"n":18,"o":14.09,"t":"2026-10-15T14:25:00Z","v":703,"vw":14.082604},{"c":14.15,"h":14.15,"l":14.1,"n":59,"o":14.1,"t":"2026-10-15T14:30:00Z","v":3740,"vw":14.109025},{"c":14.16,"h":14.19,"l":14.15,"n":76,"o":14.15,"t":"2026-10-15T14:35:00Z","v":4423,"vw":14.17204},{"c":14.13,"h":14.16,"l":14.12,"n":112,"o":14.16,"t":"2026-10-15T14:40:00Z","v":12027,"vw":14.135721},{"c":14.175,"h":14.2,"l":14.1,"n":84,"o":14.11,"t":"2026-10-15T14:45:00Z","v":8335,"vw":14.127714},{"c":14.145,"h":14.2,"l":14.145,"n":55,"o":14.2,"t":"2026-10-15T14:50:00Z","v":2676,"vw":14.167576},{"c":14.17,"h":14.175,"l":14.165,"n":30,"o":14.17,"t":"2026-10-15T14:55:00Z","v":2263,"vw":14.172309},{"c":14.14,"h":14.17,"l":14.135,"n":68,"o":14.17,"t":"2026-10-15T15:00:00Z","v":6064,"vw":14.157823},{"c":14.15,"h":14.2,"l":14.145,"n":153,"o":14.145,"t":"2026-10-15T15:05:00Z","v":11809,"vw":14.173821},{"c":14.125,"h":14.13,"l":14.12,"n":26,"o":14.13,"t":"2026-10-15T15:10:00Z","v":2354,"vw":14.124546},{"c":14.166,"h":14.166,"l":14.125,"n":26,"o":14.125,"t":"2026-10-15T15:15:00Z","v":1891,"vw":14.145186},{"c":14.12,"h":14.13,"l":14.12,"n":19,"o":14.13,"t":"2026-10-15T15:20:00Z","v":875,"vw":14.126},{"c":14.13,"h":14.14,"l":14.12,"n":27,"o":14.12,"t":"2026-10-15T15:25:00Z","v":2108,"vw":14.129412},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T15:35:00Z","v":100,"vw":14.1},{"c":14.105,"h":14.105,"l":14.1,"n":8,"o":14.1,"t":"2026-10-15T15:40:00Z","v":527,"vw":14.10375},{"c":14.05,"h":14.13,"l":14.05,"n":62,"o":14.105,"t":"2026-10-15T15:45:00Z","v":3663,"vw":14.099643},{"c":14.005,"h":14.04,"l":13.98,"n":13,"o":14.04,"t":"2026-10-15T15:50:00Z","v":922,"vw":14.009276},{"c":14.02,"h":14.02,"l":13.995,"n":13,"o":13.995,"t":"2026-10-15T15:55:00Z","v":960,"vw":14.010625},{"c":14,"h":14.06,"l":14,"n":81,"o":14.03,"t":"2026-10-15T16:00:00Z","v":27014,"vw":14.004163},{"c":13.99,"h":14,"l":13.9338,"n":48,"o":13.96,"t":"2026-10-15T16:05:00Z","v":5772,"vw":13.968236},{"c":13.965,"h":13.98,"l":13.965,"n":11,"o":13.98,"t":"2026-10-15T16:10:00Z","v":858,"vw":13.971272},{"c":13.935,"h":13.95,"l":13.91,"n":46,"o":13.94,"t":"2026-10-15T16:15:00Z","v":2350,"vw":13.938611},{"c":13.96,"h":13.96,"l":13.92,"n":55,"o":13.935,"t":"2026-10-15T16:20:00Z","v":3925,"vw":13.935304},{"c":13.975,"h":13.975,"l":13.975,"n":3,"o":13.975,"t":"2026-10-15T16:25:00Z","v":202,"vw":13.975},{"c":13.975,"h":13.975,"l":13.97,"n":4,"o":13.97,"t":"2026-10-15T16:30:00Z","v":231,"vw":13.9725},{"c":14,"h":14,"l":13.975,"n":22,"o":13.975,"t":"2026-10-15T16:35:00Z","v":1795,"vw":13.997692},{"c":14.01,"h":14.01,"l":13.99,"n":4,"o":13.99,"t":"2026-10-15T16:40:00Z","v":203,"vw":14},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-15T16:45:00Z","v":152,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-15T16:50:00Z","v":180,"vw":13.99},{"c":13.965,"h":13.97,"l":13.93,"n":72,"o":13.97,"t":"2026-10-15T16:55:00Z","v":4105,"vw":13.956034},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-15T17:00:00Z","v":200,"vw":13.98},{"c":13.99,"h":14,"l":13.9401,"n":69,"o":13.9401,"t":"2026-10-15T17:10:00Z","v":5892,"vw":13.96706},{"c":14,"h":14,"l":13.99,"n":26,"o":13.99,"t":"2026-10-15T17:15:00Z","v":2473,"vw":13.998537},{"c":14.01,"h":14.01,"l":14,"n":17,"o":14,"t":"2026-10-15T17:20:00Z","v":1703,"vw":14.006667},{"c":14,"h":14.02,"l":13.99,"n":29,"o":14.01,"t":"2026-10-15T17:25:00Z","v":2091,"vw":14.005333},{"c":13.995,"h":14,"l":13.995,"n":8,"o":14,"t":"2026-10-15T17:30:00Z","v":709,"vw":13.995735},{"c":13.98,"h":14.02,"l":13.96,"n":92,"o":13.995,"t":"2026-10-15T17:35:00Z","v":6120,"vw":13.999176},{"c":13.955,"h":13.96,"l":13.955,"n":14,"o":13.96,"t":"2026-10-15T17:40:00Z","v":1330,"vw":13.959583},{"c":13.92,"h":13.94,"l":13.92,"n":31,"o":13.93,"t":"2026-10-15T17:45:00Z","v":3309,"vw":13.930329},{"c":13.95,"h":13.97,"l":13.92,"n":102,"o":13.92,"t":"2026-10-15T17:50:00Z","v":4306,"vw":13.950984},{"c":13.97,"h":13.98,"l":13.94,"n":51,"o":13.95,"t":"2026-10-15T17:55:00Z","v":11169,"vw":13.953816},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-15T18:00:00Z","v":670,"vw":13.96},{"c":13.96,"h":13.97,"l":13.94,"n":14,"o":13.97,"t":"2026-10-15T18:05:00Z","v":4089,"vw":13.942561},{"c":13.96,"h":13.98,"l":13.94,"n":115,"o":13.955,"t":"2026-10-15T18:10:00Z","v":10202,"vw":13.958678},{"c":13.95,"h":13.955,"l":13.94,"n":6,"o":13.955,"t":"2026-10-15T18:15:00Z","v":500,"vw":13.95},{"c":13.94,"h":13.95,"l":13.94,"n":45,"o":13.94,"t":"2026-10-15T18:20:00Z","v":3655,"vw":13.946865},{"c":13.9,"h":13.98,"l":13.88,"n":267,"o":13.945,"t":"2026-10-15T18:25:00Z","v":34948,"vw":13.957417},{"c":13.85,"h":13.88,"l":13.85,"n":16,"o":13.88,"t":"2026-10-15T18:30:00Z","v":893,"vw":13.859},{"c":13.87,"h":13.87,"l":13.84,"n":51,"o":13.85,"t":"2026-10-15T18:35:00Z","v":4151,"vw":13.863445},{"c":13.85,"h":13.875,"l":13.85,"n":19,"o":13.87,"t":"2026-10-15T18:40:00Z","v":1450,"vw":13.860417},{"c":13.85,"h":13.87,"l":13.84,"n":58,"o":13.87,"t":"2026-10-15T18:45:00Z","v":3851,"vw":13.8539},{"c":13.82,"h":13.84,"l":13.82,"n":26,"o":13.84,"t":"2026-10-15T18:50:00Z","v":1465,"vw":13.831875},{"c":13.845,"h":13.85,"l":13.81,"n":119,"o":13.82,"t":"2026-10-15T18:55:00Z","v":5995,"vw":13.836264},{"c":13.81,"h":13.82,"l":13.81,"n":76,"o":13.82,"t":"2026-10-15T19:00:00Z","v":7745,"vw":13.818333},{"c":13.79,"h":13.8,"l":13.79,"n":13,"o":13.8,"t":"2026-10-15T19:05:00Z","v":1211,"vw":13.798867},{"c":13.81,"h":13.825,"l":13.78,"n":91,"o":13.78,"t":"2026-10-15T19:10:00Z","v":10394,"vw":13.804888},{"c":13.79,"h":13.81,"l":13.79,"n":15,"o":13.81,"t":"2026-10-15T19:15:00Z","v":838,"vw":13.801007},{"c":13.805,"h":13.83,"l":13.79,"n":110,"o":13.8,"t":"2026-10-15T19:20:00Z","v":15029,"vw":13.816092},{"c":13.79,"h":13.8,"l":13.79,"n":16,"o":13.8,"t":"2026-10-15T19:25:00Z","v":1320,"vw":13.792727},{"c":13.885,"h":13.9,"l":13.79,"n":97,"o":13.79,"t":"2026-10-15T19:30:00Z","v":11836,"vw":13.841456},{"c":13.88,"h":13.895,"l":13.88,"n":33,"o":13.885,"t":"2026-10-15T19:35:00Z","v":2631,"vw":13.889237},{"c":13.875,"h":13.89,"l":13.86,"n":129,"o":13.89,"t":"2026-10-15T19:40:00Z","v":7994,"vw":13.876444},{"c":13.975,"h":13.99,"l":13.86,"n":423,"o":13.86,"t":"2026-10-15T19:45:00Z","v":57137,"vw":13.920992},{"c":13.945,"h":13.99,"l":13.94,"n":119,"o":13.975,"t":"2026-10-15T19:50:00Z","v":7267,"vw":13.9703},{"c":13.9,"h":13.99,"l":13.89,"n":511,"o":13.95,"t":"2026-10-15T19:55:00Z","v":55083,"vw":13.95148},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-15T20:00:00Z","v":30240,"vw":13.94},{"c":13.87,"h":13.87,"l":13.87,"n":5,"o":13.87,"t":"2026-10-16T13:30:00Z","v":1632,"vw":13.87},{"c":13.99,"h":13.99,"l":13.94,"n":5,"o":13.94,"t":"2026-10-16T13:35:00Z","v":461,"vw":13.975955},{"c":14.045,"h":14.045,"l":13.96,"n":16,"o":13.99,"t":"2026-10-16T13:45:00Z","v":1828,"vw":13.993692},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-16T13:55:00Z","v":132,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-16T14:00:00Z","v":171,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-16T14:20:00Z","v":167,"vw":14.04},{"c":14.0105,"h":14.0105,"l":14.0105,"n":1,"o":14.0105,"t":"2026-10-16T14:30:00Z","v":438,"vw":14.0105},{"c":14.05,"h":14.05,"l":14.05,"n":6,"o":14.05,"t":"2026-10-16T14:40:00Z","v":501,"vw":14.05},{"c":14.07,"h":14.07,"l":14.03,"n":16,"o":14.03,"t":"2026-10-16T14:45:00Z","v":3804,"vw":14.06885},{"c":14.09,"h":14.09,"l":14.09,"n":30,"o":14.09,"t":"2026-10-16T14:50:00Z","v":1809,"vw":14.09},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-16T15:00:00Z","v":1000,"vw":14.1},{"c":14.1,"h":14.11,"l":14.1,"n":27,"o":14.11,"t":"2026-10-16T15:05:00Z","v":1194,"vw":14.102022},{"c":14.09,"h":14.09,"l":14.09,"n":8,"o":14.09,"t":"2026-10-16T15:10:00Z","v":419,"vw":14.09},{"c":14.06,"h":14.07,"l":14.06,"n":16,"o":14.07,"t":"2026-10-16T15:20:00Z","v":534,"vw":14.063333},{"c":14.0649,"h":14.065,"l":14.05,"n":13,"o":14.065,"t":"2026-10-16T15:25:00Z","v":1138,"vw":14.061212},{"c":14.06,"h":14.09,"l":14.06,"n":22,"o":14.07,"t":"2026-10-16T15:30:00Z","v":6995,"vw":14.070152},{"c":14.06,"h":14.06,"l":14.06,"n":9,"o":14.06,"t":"2026-10-16T15:35:00Z","v":291,"vw":14.06},{"c":14.07,"h":14.07,"l":14.055,"n":21,"o":14.055,"t":"2026-10-16T15:40:00Z","v":3016,"vw":14.064262},{"c":14.09,"h":14.09,"l":14.0702,"n":6,"o":14.09,"t":"2026-10-16T15:45:00Z","v":593,"vw":14.080961},{"c":14.085,"h":14.085,"l":14.085,"n":5,"o":14.085,"t":"2026-10-16T15:50:00Z","v":235,"vw":14.085},{"c":14.085,"h":14.085,"l":14.08,"n":4,"o":14.08,"t":"2026-10-16T15:55:00Z","v":333,"vw":14.081667},{"c":14.07,"h":14.07,"l":14.07,"n":14,"o":14.07,"t":"2026-10-16T16:00:00Z","v":404,"vw":14.07},{"c":14.06,"h":14.07,"l":14.0572,"n":16,"o":14.07,"t":"2026-10-16T16:05:00Z","v":1371,"vw":14.059227},{"c":14.05,"h":14.06,"l":14.05,"n":6,"o":14.06,"t":"2026-10-16T16:10:00Z","v":362,"vw":14.057143},{"c":14.05,"h":14.06,"l":14.05,"n":23,"o":14.06,"t":"2026-10-16T16:15:00Z","v":2017,"vw":14.054118},{"c":14.055,"h":14.055,"l":14.055,"n":6,"o":14.055,"t":"2026-10-16T16:20:00Z","v":1450,"vw":14.055},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-16T16:25:00Z","v":191,"vw":14.05},{"c":14.06,"h":14.085,"l":14.06,"n":73,"o":14.06,"t":"2026-10-16T16:30:00Z","v":8647,"vw":14.061551},{"c":14.05,"h":14.05,"l":14.05,"n":10,"o":14.05,"t":"2026-10-16T16:35:00Z","v":444,"vw":14.05},{"c":14.04,"h":14.04,"l":14.04,"n":21,"o":14.04,"t":"2026-10-16T16:45:00Z","v":1173,"vw":14.04},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-16T16:50:00Z","v":105,"vw":14.03},{"c":14.03,"h":14.055,"l":14.03,"n":15,"o":14.055,"t":"2026-10-16T16:55:00Z","v":989,"vw":14.041},{"c":14.035,"h":14.035,"l":14.02,"n":21,"o":14.03,"t":"2026-10-16T17:05:00Z","v":858,"vw":14.03003},{"c":14.03,"h":14.035,"l":14.02,"n":16,"o":14.035,"t":"2026-10-16T17:10:00Z","v":1157,"vw":14.023572},{"c":14.02,"h":14.035,"l":14.02,"n":8,"o":14.035,"t":"2026-10-16T17:15:00Z","v":672,"vw":14.0325},{"c":14.035,"h":14.035,"l":14.02,"n":2,"o":14.02,"t":"2026-10-16T17:20:00Z","v":200,"vw":14.0275},{"c":14.035,"h":14.035,"l":14.025,"n":24,"o":14.03,"t":"2026-10-16T17:25:00Z","v":1861,"vw":14.03},{"c":14.0469,"h":14.06,"l":14.0469,"n":19,"o":14.05,"t":"2026-10-16T17:30:00Z","v":4820,"vw":14.050192},{"c":14.04,"h":14.06,"l":14.04,"n":4,"o":14.06,"t":"2026-10-16T17:35:00Z","v":302,"vw":14.053333},{"c":14.05,"h":14.07,"l":14.05,"n":20,"o":14.07,"t":"2026-10-16T17:40:00Z","v":1897,"vw":14.051133},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-16T17:45:00Z","v":128,"vw":14.04},{"c":14.0355,"h":14.0355,"l":14.0355,"n":3,"o":14.0355,"t":"2026-10-16T17:50:00Z","v":345,"vw":14.0355},{"c":14.03,"h":14.04,"l":14.03,"n":11,"o":14.04,"t":"2026-10-16T17:55:00Z","v":629,"vw":14.036},{"c":14.03,"h":14.03,"l":14.03,"n":20,"o":14.03,"t":"2026-10-16T18:00:00Z","v":1479,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-16T18:05:00Z","v":246,"vw":14.03},{"c":14.03,"h":14.04,"l":14.025,"n":19,"o":14.03,"t":"2026-10-16T18:10:00Z","v":1942,"vw":14.029096},{"c":14.0372,"h":14.0372,"l":14.03,"n":8,"o":14.035,"t":"2026-10-16T18:15:00Z","v":530,"vw":14.03444},{"c":14.03,"h":14.035,"l":14.03,"n":4,"o":14.035,"t":"2026-10-16T18:20:00Z","v":209,"vw":14.0325},{"c":14.04,"h":14.04,"l":14.035,"n":15,"o":14.035,"t":"2026-10-16T18:25:00Z","v":716,"vw":14.039},{"c":14.06,"h":14.06,"l":14.05,"n":16,"o":14.06,"t":"2026-10-16T18:35:00Z","v":1040,"vw":14.054285},{"c":14.065,"h":14.08,"l":14.06,"n":24,"o":14.07,"t":"2026-10-16T18:40:00Z","v":3231,"vw":14.0695},{"c":14.05,"h":14.065,"l":14.05,"n":16,"o":14.065,"t":"2026-10-16T18:45:00Z","v":977,"vw":14.052143},{"c":14.06,"h":14.06,"l":14.05,"n":21,"o":14.06,"t":"2026-10-16T18:55:00Z","v":1542,"vw":14.05249},{"c":14.11,"h":14.11,"l":14.08,"n":19,"o":14.08,"t":"2026-10-16T19:00:00Z","v":1320,"vw":14.085331},{"c":14.13,"h":14.13,"l":14.12,"n":19,"o":14.12,"t":"2026-10-16T19:05:00Z","v":1398,"vw":14.121491},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-16T19:10:00Z","v":100,"vw":14.12},{"c":14.13,"h":14.14,"l":14.125,"n":38,"o":14.13,"t":"2026-10-16T19:15:00Z","v":2901,"vw":14.133438},{"c":14.12,"h":14.1399,"l":14.12,"n":16,"o":14.13,"t":"2026-10-16T19:20:00Z","v":931,"vw":14.128968},{"c":14.115,"h":14.125,"l":14.11,"n":34,"o":14.11,"t":"2026-10-16T19:25:00Z","v":1431,"vw":14.116875},{"c":14.12,"h":14.12,"l":14.1,"n":128,"o":14.11,"t":"2026-10-16T19:30:00Z","v":8766,"vw":14.110414},{"c":14.165,"h":14.165,"l":14.12,"n":70,"o":14.12,"t":"2026-10-16T19:35:00Z","v":4618,"vw":14.143386},{"c":14.13,"h":14.16,"l":14.13,"n":83,"o":14.16,"t":"2026-10-16T19:40:00Z","v":5510,"vw":14.148222},{"c":14.13,"h":14.14,"l":14.08,"n":191,"o":14.14,"t":"2026-10-16T19:45:00Z","v":11889,"vw":14.110588},{"c":14.175,"h":14.19,"l":14.12,"n":202,"o":14.12,"t":"2026-10-16T19:50:00Z","v":16410,"vw":14.157957},{"c":14.22,"h":14.23,"l":14.12,"n":588,"o":14.18,"t":"2026-10-16T19:55:00Z","v":51549,"vw":14.167811},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-16T20:00:00Z","v":27210,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-16T21:00:00Z","v":100,"vw":14.23},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-19T13:30:00Z","v":262,"vw":14.17},{"c":14.075,"h":14.075,"l":14.075,"n":4,"o":14.075,"t":"2026-10-19T13:40:00Z","v":334,"vw":14.075},{"c":14.075,"h":14.075,"l":14.075,"n":1,"o":14.075,"t":"2026-10-19T14:05:00Z","v":200,"vw":14.075},{"c":13.9885,"h":13.9885,"l":13.9885,"n":11,"o":13.9885,"t":"2026-10-19T14:30:00Z","v":1132,"vw":13.9885},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-19T14:40:00Z","v":1021,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-19T14:45:00Z","v":100,"vw":14.04},{"c":14.015,"h":14.015,"l":14.015,"n":11,"o":14.015,"t":"2026-10-19T14:50:00Z","v":531,"vw":14.015},{"c":13.99,"h":14.05,"l":13.99,"n":14,"o":14.05,"t":"2026-10-19T14:55:00Z","v":538,"vw":14.01},{"c":13.9701,"h":14.02,"l":13.9701,"n":15,"o":14.02,"t":"2026-10-19T15:00:00Z","v":1105,"vw":13.979384},{"c":13.97,"h":14,"l":13.97,"n":77,"o":13.99,"t":"2026-10-19T15:05:00Z","v":3237,"vw":13.976869},{"c":13.98,"h":13.98,"l":13.98,"n":5,"o":13.98,"t":"2026-10-19T15:10:00Z","v":233,"vw":13.98},{"c":13.98,"h":13.98,"l":13.98,"n":30,"o":13.98,"t":"2026-10-19T15:15:00Z","v":1696,"vw":13.98},{"c":13.98,"h":13.99,"l":13.97,"n":33,"o":13.97,"t":"2026-10-19T15:20:00Z","v":1938,"vw":13.979401},{"c":13.99,"h":13.995,"l":13.99,"n":6,"o":13.995,"t":"2026-10-19T15:30:00Z","v":2466,"vw":13.994355},{"c":13.985,"h":13.985,"l":13.98,"n":37,"o":13.98,"t":"2026-10-19T15:35:00Z","v":1433,"vw":13.980714},{"c":13.9522,"h":13.985,"l":13.9522,"n":49,"o":13.985,"t":"2026-10-19T15:40:00Z","v":3991,"vw":13.975625},{"c":13.95,"h":13.95,"l":13.95,"n":20,"o":13.95,"t":"2026-10-19T15:45:00Z","v":1191,"vw":13.95},{"c":13.935,"h":13.935,"l":13.925,"n":27,"o":13.925,"t":"2026-10-19T15:50:00Z","v":4216,"vw":13.931449},{"c":13.895,"h":13.91,"l":13.895,"n":18,"o":13.91,"t":"2026-10-19T15:55:00Z","v":978,"vw":13.901473},{"c":13.88,"h":13.88,"l":13.88,"n":6,"o":13.88,"t":"2026-10-19T16:00:00Z","v":305,"vw":13.88},{"c":13.87,"h":13.87,"l":13.87,"n":4,"o":13.87,"t":"2026-10-19T16:05:00Z","v":212,"vw":13.87},{"c":13.865,"h":13.865,"l":13.865,"n":1,"o":13.865,"t":"2026-10-19T16:35:00Z","v":100,"vw":13.865},{"c":13.83,"h":13.87,"l":13.83,"n":11,"o":13.865,"t":"2026-10-19T16:40:00Z","v":583,"vw":13.845},{"c":13.8382,"h":13.84,"l":13.835,"n":12,"o":13.835,"t":"2026-10-19T16:45:00Z","v":2060,"vw":13.838075},{"c":13.85,"h":13.86,"l":13.84,"n":27,"o":13.86,"t":"2026-10-19T16:55:00Z","v":1152,"vw":13.853571},{"c":13.84,"h":13.86,"l":13.84,"n":17,"o":13.86,"t":"2026-10-19T17:20:00Z","v":955,"vw":13.854737},{"c":13.85,"h":13.85,"l":13.85,"n":7,"o":13.85,"t":"2026-10-19T17:30:00Z","v":403,"vw":13.85},{"c":13.86,"h":13.86,"l":13.86,"n":31,"o":13.86,"t":"2026-10-19T17:35:00Z","v":400,"vw":13.86},{"c":13.865,"h":13.865,"l":13.865,"n":1,"o":13.865,"t":"2026-10-19T17:45:00Z","v":300,"vw":13.865},{"c":13.85,"h":13.855,"l":13.85,"n":31,"o":13.85,"t":"2026-10-19T17:50:00Z","v":1550,"vw":13.851026},{"c":13.845,"h":13.8699,"l":13.84,"n":90,"o":13.86,"t":"2026-10-19T17:55:00Z","v":5084,"vw":13.856024},{"c":13.83,"h":13.845,"l":13.83,"n":18,"o":13.845,"t":"2026-10-19T18:00:00Z","v":3129,"vw":13.841786},{"c":13.82,"h":13.83,"l":13.8,"n":40,"o":13.81,"t":"2026-10-19T18:25:00Z","v":4172,"vw":13.81631},{"c":13.8,"h":13.82,"l":13.79,"n":24,"o":13.82,"t":"2026-10-19T18:35:00Z","v":915,"vw":13.8},{"c":13.845,"h":13.875,"l":13.82,"n":62,"o":13.82,"t":"2026-10-19T18:40:00Z","v":6915,"vw":13.849027},{"c":13.855,"h":13.855,"l":13.855,"n":6,"o":13.855,"t":"2026-10-19T18:50:00Z","v":118,"vw":13.855},{"c":13.885,"h":13.89,"l":13.84,"n":39,"o":13.855,"t":"2026-10-19T19:00:00Z","v":2195,"vw":13.869508},{"c":13.89,"h":13.9,"l":13.88,"n":62,"o":13.9,"t":"2026-10-19T19:05:00Z","v":2253,"vw":13.888571},{"c":13.925,"h":13.93,"l":13.91,"n":24,"o":13.91,"t":"2026-10-19T19:10:00Z","v":1811,"vw":13.9175},{"c":13.94,"h":13.94,"l":13.94,"n":12,"o":13.94,"t":"2026-10-19T19:15:00Z","v":671,"vw":13.94},{"c":13.94,"h":13.95,"l":13.94,"n":31,"o":13.95,"t":"2026-10-19T19:20:00Z","v":1395,"vw":13.943404},{"c":13.93,"h":13.945,"l":13.91,"n":158,"o":13.94,"t":"2026-10-19T19:25:00Z","v":6333,"vw":13.934578},{"c":13.9256,"h":13.95,"l":13.91,"n":85,"o":13.94,"t":"2026-10-19T19:30:00Z","v":3692,"vw":13.933884},{"c":13.925,"h":13.93,"l":13.92,"n":118,"o":13.93,"t":"2026-10-19T19:35:00Z","v":4512,"vw":13.929501},{"c":13.97,"h":13.97,"l":13.93,"n":141,"o":13.93,"t":"2026-10-19T19:40:00Z","v":4539,"vw":13.959028},{"c":13.985,"h":14,"l":13.97,"n":45,"o":13.97,"t":"2026-10-19T19:45:00Z","v":1920,"vw":13.9895},{"c":13.97,"h":14.01,"l":13.97,"n":109,"o":13.98,"t":"2026-10-19T19:50:00Z","v":5387,"vw":13.991797},{"c":13.94,"h":13.995,"l":13.91,"n":348,"o":13.97,"t":"2026-10-19T19:55:00Z","v":28445,"vw":13.962631},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-10-19T20:00:00Z","v":12568,"vw":13.97},{"c":14.159,"h":14.159,"l":13.88,"n":5,"o":13.88,"t":"2026-10-20T13:30:00Z","v":4306,"vw":13.915199},{"c":13.97,"h":13.97,"l":13.97,"n":15,"o":13.97,"t":"2026-10-20T14:00:00Z","v":643,"vw":13.97},{"c":13.91,"h":13.94,"l":13.91,"n":8,"o":13.94,"t":"2026-10-20T14:15:00Z","v":1603,"vw":13.916032},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-20T14:25:00Z","v":113,"vw":13.92},{"c":13.9599,"h":13.9599,"l":13.91,"n":4,"o":13.91,"t":"2026-10-20T14:40:00Z","v":755,"vw":13.923396},{"c":13.94,"h":13.94,"l":13.9,"n":15,"o":13.9,"t":"2026-10-20T14:45:00Z","v":1825,"vw":13.90767},{"c":13.955,"h":13.955,"l":13.94,"n":7,"o":13.94,"t":"2026-10-20T14:50:00Z","v":420,"vw":13.95125},{"c":13.97,"h":13.99,"l":13.95,"n":22,"o":13.99,"t":"2026-10-20T15:05:00Z","v":1242,"vw":13.971613},{"c":13.985,"h":13.985,"l":13.975,"n":5,"o":13.975,"t":"2026-10-20T15:15:00Z","v":343,"vw":13.978333},{"c":13.975,"h":13.975,"l":13.975,"n":16,"o":13.975,"t":"2026-10-20T15:20:00Z","v":1857,"vw":13.975},{"c":13.975,"h":13.975,"l":13.97,"n":13,"o":13.97,"t":"2026-10-20T15:25:00Z","v":957,"vw":13.971666},{"c":13.975,"h":13.975,"l":13.975,"n":6,"o":13.975,"t":"2026-10-20T15:30:00Z","v":421,"vw":13.975},{"c":13.965,"h":13.965,"l":13.95,"n":38,"o":13.95,"t":"2026-10-20T15:35:00Z","v":1520,"vw":13.9575},{"c":13.964,"h":13.964,"l":13.964,"n":1,"o":13.964,"t":"2026-10-20T15:40:00Z","v":170,"vw":13.964},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-20T15:45:00Z","v":213,"vw":13.96},{"c":14.04,"h":14.055,"l":14.04,"n":27,"o":14.04,"t":"2026-10-20T16:25:00Z","v":1349,"vw":14.044445},{"c":14.035,"h":14.035,"l":14.035,"n":1,"o":14.035,"t":"2026-10-20T16:30:00Z","v":100,"vw":14.035},{"c":14.06,"h":14.06,"l":14.06,"n":5,"o":14.06,"t":"2026-10-20T16:35:00Z","v":197,"vw":14.06},{"c":14.07,"h":14.08,"l":14.07,"n":20,"o":14.08,"t":"2026-10-20T16:55:00Z","v":479,"vw":14.073333},{"c":14.06,"h":14.06,"l":14.055,"n":9,"o":14.055,"t":"2026-10-20T17:00:00Z","v":331,"vw":14.0575},{"c":14.05,"h":14.05,"l":14.05,"n":31,"o":14.05,"t":"2026-10-20T17:15:00Z","v":1069,"vw":14.05},{"c":14.03,"h":14.05,"l":14.03,"n":18,"o":14.05,"t":"2026-10-20T17:25:00Z","v":877,"vw":14.033333},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-20T17:30:00Z","v":120,"vw":14.05},{"c":14.03,"h":14.05,"l":14.03,"n":19,"o":14.05,"t":"2026-10-20T17:35:00Z","v":732,"vw":14.035},{"c":14.04,"h":14.04,"l":14.04,"n":15,"o":14.04,"t":"2026-10-20T18:00:00Z","v":505,"vw":14.04},{"c":14.035,"h":14.035,"l":14.035,"n":4,"o":14.035,"t":"2026-10-20T18:15:00Z","v":301,"vw":14.035},{"c":14.015,"h":14.015,"l":14.015,"n":5,"o":14.015,"t":"2026-10-20T18:20:00Z","v":214,"vw":14.015},{"c":14.01,"h":14.01,"l":14.01,"n":6,"o":14.01,"t":"2026-10-20T18:25:00Z","v":303,"vw":14.01},{"c":14.01,"h":14.01,"l":14,"n":26,"o":14,"t":"2026-10-20T18:50:00Z","v":774,"vw":14.006},{"c":14,"h":14,"l":13.99,"n":2,"o":13.99,"t":"2026-10-20T18:55:00Z","v":200,"vw":13.995},{"c":13.99,"h":13.99,"l":13.99,"n":12,"o":13.99,"t":"2026-10-20T19:00:00Z","v":228,"vw":13.99},{"c":14.02,"h":14.02,"l":13.995,"n":47,"o":13.995,"t":"2026-10-20T19:05:00Z","v":1538,"vw":14.008571},{"c":13.99,"h":13.99,"l":13.99,"n":13,"o":13.99,"t":"2026-10-20T19:10:00Z","v":445,"vw":13.99},{"c":13.985,"h":13.985,"l":13.985,"n":3,"o":13.985,"t":"2026-10-20T19:15:00Z","v":131,"vw":13.985},{"c":13.96,"h":13.985,"l":13.96,"n":34,"o":13.985,"t":"2026-10-20T19:20:00Z","v":1322,"vw":13.976445},{"c":13.96,"h":13.97,"l":13.96,"n":12,"o":13.97,"t":"2026-10-20T19:25:00Z","v":475,"vw":13.9625},{"c":13.98,"h":13.98,"l":13.96,"n":30,"o":13.96,"t":"2026-10-20T19:30:00Z","v":1263,"vw":13.968},{"c":14.02,"h":14.03,"l":13.98,"n":60,"o":13.98,"t":"2026-10-20T19:35:00Z","v":4597,"vw":13.996277},{"c":14.04,"h":14.04,"l":14.015,"n":9,"o":14.015,"t":"2026-10-20T19:40:00Z","v":663,"vw":14.03375},{"c":14.06,"h":14.08,"l":14.04,"n":116,"o":14.07,"t":"2026-10-20T19:45:00Z","v":4831,"vw":14.063535},{"c":14.055,"h":14.09,"l":14.035,"n":101,"o":14.035,"t":"2026-10-20T19:50:00Z","v":6298,"vw":14.062127},{"c":14.1,"h":14.11,"l":14.05,"n":642,"o":14.05,"t":"2026-10-20T19:55:00Z","v":47958,"vw":14.085802},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-20T20:00:00Z","v":23458,"vw":14.1},{"c":14.08,"h":14.08,"l":14.03,"n":4,"o":14.03,"t":"2026-10-21T13:30:00Z","v":1224,"vw":14.034092},{"c":14.035,"h":14.06,"l":14.035,"n":10,"o":14.06,"t":"2026-10-21T13:35:00Z","v":300,"vw":14.0475},{"c":14.035,"h":14.035,"l":14.035,"n":5,"o":14.035,"t":"2026-10-21T13:40:00Z","v":803,"vw":14.035},{"c":14.02,"h":14.02,"l":13.99,"n":6,"o":13.99,"t":"2026-10-21T13:45:00Z","v":322,"vw":14.005},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-21T13:55:00Z","v":101,"vw":13.99},{"c":13.99,"h":14.01,"l":13.99,"n":11,"o":14.01,"t":"2026-10-21T14:15:00Z","v":472,"vw":14.004286},{"c":14.03,"h":14.03,"l":14,"n":29,"o":14.03,"t":"2026-10-21T14:20:00Z","v":1503,"vw":14.021279},{"c":14.03,"h":14.03,"l":14.02,"n":17,"o":14.03,"t":"2026-10-21T14:35:00Z","v":700,"vw":14.024152},{"c":13.99,"h":13.99,"l":13.99,"n":9,"o":13.99,"t":"2026-10-21T14:40:00Z","v":326,"vw":13.99},{"c":14.045,"h":14.06,"l":14.0135,"n":22,"o":14.0135,"t":"2026-10-21T14:45:00Z","v":1511,"vw":14.030846},{"c":14.1,"h":14.1,"l":14.06,"n":21,"o":14.06,"t":"2026-10-21T14:50:00Z","v":2675,"vw":14.083334},{"c":14.155,"h":14.16,"l":14.1,"n":59,"o":14.1,"t":"2026-10-21T14:55:00Z","v":2203,"vw":14.124286},{"c":14.125,"h":14.125,"l":14.125,"n":13,"o":14.125,"t":"2026-10-21T15:00:00Z","v":237,"vw":14.125},{"c":14.13,"h":14.13,"l":14.12,"n":16,"o":14.125,"t":"2026-10-21T15:05:00Z","v":633,"vw":14.12375},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-21T15:10:00Z","v":100,"vw":14.13},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-21T15:15:00Z","v":202,"vw":14.13},{"c":14.16,"h":14.16,"l":14.15,"n":86,"o":14.15,"t":"2026-10-21T15:20:00Z","v":3370,"vw":14.150624},{"c":14.145,"h":14.155,"l":14.14,"n":53,"o":14.155,"t":"2026-10-21T15:25:00Z","v":1987,"vw":14.148846},{"c":14.13,"h":14.145,"l":14.13,"n":47,"o":14.145,"t":"2026-10-21T15:30:00Z","v":4946,"vw":14.139639},{"c":14.16,"h":14.17,"l":14.13,"n":44,"o":14.13,"t":"2026-10-21T15:35:00Z","v":3095,"vw":14.144521},{"c":14.17,"h":14.19,"l":14.16,"n":4,"o":14.16,"t":"2026-10-21T15:45:00Z","v":401,"vw":14.1775},{"c":14.19,"h":14.19,"l":14.17,"n":24,"o":14.17,"t":"2026-10-21T15:50:00Z","v":1151,"vw":14.1875},{"c":14.2,"h":14.2,"l":14.2,"n":17,"o":14.2,"t":"2026-10-21T15:55:00Z","v":668,"vw":14.2},{"c":14.175,"h":14.19,"l":14.174,"n":36,"o":14.174,"t":"2026-10-21T16:00:00Z","v":1181,"vw":14.182017},{"c":14.17,"h":14.175,"l":14.16,"n":25,"o":14.175,"t":"2026-10-21T16:05:00Z","v":889,"vw":14.170396},{"c":14.17,"h":14.17,"l":14.17,"n":14,"o":14.17,"t":"2026-10-21T16:10:00Z","v":827,"vw":14.17},{"c":14.19,"h":14.19,"l":14.19,"n":22,"o":14.19,"t":"2026-10-21T16:25:00Z","v":795,"vw":14.19},{"c":14.19,"h":14.195,"l":14.1633,"n":16,"o":14.1633,"t":"2026-10-21T16:30:00Z","v":1336,"vw":14.173955},{"c":14.17,"h":14.18,"l":14.17,"n":47,"o":14.18,"t":"2026-10-21T16:35:00Z","v":1571,"vw":14.175555},{"c":14.175,"h":14.175,"l":14.175,"n":9,"o":14.175,"t":"2026-10-21T16:40:00Z","v":258,"vw":14.175},{"c":14.16,"h":14.165,"l":14.1404,"n":24,"o":14.16,"t":"2026-10-21T16:45:00Z","v":2092,"vw":14.158731},{"c":14.15,"h":14.155,"l":14.14,"n":9,"o":14.155,"t":"2026-10-21T16:50:00Z","v":1158,"vw":14.150833},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-10-21T16:55:00Z","v":701,"vw":14.16},{"c":14.15,"h":14.15,"l":14.1427,"n":11,"o":14.15,"t":"2026-10-21T17:00:00Z","v":1514,"vw":14.147727},{"c":14.135,"h":14.15,"l":14.13,"n":100,"o":14.145,"t":"2026-10-21T17:05:00Z","v":7632,"vw":14.145548},{"c":14.15,"h":14.18,"l":14.14,"n":46,"o":14.14,"t":"2026-10-21T17:10:00Z","v":3463,"vw":14.152019},{"c":14.19,"h":14.19,"l":14.17,"n":27,"o":14.17,"t":"2026-10-21T17:30:00Z","v":1413,"vw":14.180834},{"c":14.18,"h":14.19,"l":14.16,"n":18,"o":14.19,"t":"2026-10-21T17:40:00Z","v":741,"vw":14.178},{"c":14.175,"h":14.175,"l":14.175,"n":4,"o":14.175,"t":"2026-10-21T17:45:00Z","v":638,"vw":14.175},{"c":14.2,"h":14.2,"l":14.175,"n":48,"o":14.175,"t":"2026-10-21T17:50:00Z","v":1393,"vw":14.189286},{"c":14.2,"h":14.2,"l":14.18,"n":21,"o":14.18,"t":"2026-10-21T17:55:00Z","v":2662,"vw":14.182245},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-21T18:00:00Z","v":123,"vw":14.18},{"c":14.1501,"h":14.1501,"l":14.1501,"n":5,"o":14.1501,"t":"2026-10-21T18:05:00Z","v":580,"vw":14.1501},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-21T18:10:00Z","v":200,"vw":14.16},{"c":14.16,"h":14.17,"l":14.15,"n":48,"o":14.16,"t":"2026-10-21T18:20:00Z","v":2729,"vw":14.162284},{"c":14.14,"h":14.155,"l":14.14,"n":17,"o":14.155,"t":"2026-10-21T18:25:00Z","v":998,"vw":14.142063},{"c":14.145,"h":14.145,"l":14.13,"n":12,"o":14.13,"t":"2026-10-21T18:30:00Z","v":1370,"vw":14.139231},{"c":14.145,"h":14.145,"l":14.13,"n":63,"o":14.145,"t":"2026-10-21T18:35:00Z","v":2592,"vw":14.143666},{"c":14.14,"h":14.16,"l":14.14,"n":41,"o":14.15,"t":"2026-10-21T18:40:00Z","v":3176,"vw":14.150595},{"c":14.145,"h":14.145,"l":14.14,"n":11,"o":14.145,"t":"2026-10-21T18:45:00Z","v":1456,"vw":14.143859},{"c":14.145,"h":14.145,"l":14.145,"n":1,"o":14.145,"t":"2026-10-21T18:50:00Z","v":100,"vw":14.145},{"c":14.14,"h":14.15,"l":14.14,"n":25,"o":14.15,"t":"2026-10-21T18:55:00Z","v":1880,"vw":14.146341},{"c":14.16,"h":14.16,"l":14.15,"n":16,"o":14.15,"t":"2026-10-21T19:00:00Z","v":678,"vw":14.153},{"c":14.17,"h":14.17,"l":14.17,"n":16,"o":14.17,"t":"2026-10-21T19:05:00Z","v":665,"vw":14.17},{"c":14.2,"h":14.2,"l":14.17,"n":37,"o":14.17,"t":"2026-10-21T19:10:00Z","v":1793,"vw":14.180355},{"c":14.18,"h":14.22,"l":14.18,"n":85,"o":14.2,"t":"2026-10-21T19:15:00Z","v":3643,"vw":14.197807},{"c":14.1,"h":14.19,"l":14.09,"n":941,"o":14.175,"t":"2026-10-21T19:20:00Z","v":88665,"vw":14.164402},{"c":14.045,"h":14.09,"l":14.045,"n":32,"o":14.08,"t":"2026-10-21T19:25:00Z","v":3855,"vw":14.058985},{"c":13.965,"h":14.04,"l":13.96,"n":57,"o":14.04,"t":"2026-10-21T19:30:00Z","v":6705,"vw":13.999948},{"c":13.99,"h":14.01,"l":13.96,"n":237,"o":13.96,"t":"2026-10-21T19:35:00Z","v":12689,"vw":13.98797},{"c":14.02,"h":14.02,"l":13.98,"n":51,"o":13.98,"t":"2026-10-21T19:40:00Z","v":5672,"vw":14.004074},{"c":14.06,"h":14.06,"l":14.035,"n":91,"o":14.04,"t":"2026-10-21T19:45:00Z","v":6764,"vw":14.043856},{"c":14.055,"h":14.09,"l":14.05,"n":149,"o":14.07,"t":"2026-10-21T19:50:00Z","v":11313,"vw":14.071202},{"c":14.02,"h":14.09,"l":14.01,"n":272,"o":14.07,"t":"2026-10-21T19:55:00Z","v":22937,"vw":14.069237},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-21T20:00:00Z","v":21079,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-22T13:35:00Z","v":777,"vw":14.03},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-22T13:40:00Z","v":181,"vw":14},{"c":13.96,"h":13.97,"l":13.96,"n":18,"o":13.97,"t":"2026-10-22T13:55:00Z","v":590,"vw":13.964},{"c":13.95,"h":13.95,"l":13.95,"n":21,"o":13.95,"t":"2026-10-22T14:05:00Z","v":396,"vw":13.95},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-22T14:10:00Z","v":100,"vw":13.94},{"c":13.855,"h":13.855,"l":13.855,"n":3,"o":13.855,"t":"2026-10-22T14:25:00Z","v":228,"vw":13.855},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-22T14:30:00Z","v":102,"vw":13.83},{"c":13.79,"h":13.82,"l":13.79,"n":14,"o":13.82,"t":"2026-10-22T14:50:00Z","v":2184,"vw":13.791579},{"c":13.8,"h":13.81,"l":13.8,"n":8,"o":13.8,"t":"2026-10-22T14:55:00Z","v":505,"vw":13.8025},{"c":13.84,"h":13.84,"l":13.83,"n":22,"o":13.83,"t":"2026-10-22T15:00:00Z","v":1860,"vw":13.835664},{"c":13.855,"h":13.855,"l":13.82,"n":21,"o":13.835,"t":"2026-10-22T15:05:00Z","v":2098,"vw":13.839728},{"c":13.86,"h":13.86,"l":13.85,"n":14,"o":13.85,"t":"2026-10-22T15:10:00Z","v":610,"vw":13.858},{"c":13.85,"h":13.85,"l":13.84,"n":16,"o":13.84,"t":"2026-10-22T15:15:00Z","v":594,"vw":13.844},{"c":13.81,"h":13.82,"l":13.81,"n":25,"o":13.82,"t":"2026-10-22T15:20:00Z","v":449,"vw":13.813333},{"c":13.825,"h":13.825,"l":13.75,"n":56,"o":13.81,"t":"2026-10-22T15:25:00Z","v":13799,"vw":13.782298},{"c":13.8172,"h":13.8172,"l":13.8172,"n":3,"o":13.8172,"t":"2026-10-22T15:30:00Z","v":179,"vw":13.8172},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T15:35:00Z","v":100,"vw":13.81},{"c":13.83,"h":13.83,"l":13.825,"n":4,"o":13.825,"t":"2026-10-22T15:40:00Z","v":2570,"vw":13.825779},{"c":13.86,"h":13.86,"l":13.83,"n":10,"o":13.83,"t":"2026-10-22T15:50:00Z","v":965,"vw":13.837067},{"c":13.81,"h":13.84,"l":13.78,"n":87,"o":13.84,"t":"2026-10-22T15:55:00Z","v":5039,"vw":13.807315},{"c":13.8162,"h":13.8162,"l":13.795,"n":6,"o":13.8,"t":"2026-10-22T16:00:00Z","v":1345,"vw":13.805888},{"c":13.82,"h":13.82,"l":13.82,"n":11,"o":13.82,"t":"2026-10-22T16:05:00Z","v":1079,"vw":13.82},{"c":13.83,"h":13.87,"l":13.83,"n":42,"o":13.84,"t":"2026-10-22T16:10:00Z","v":3800,"vw":13.84214},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-22T16:20:00Z","v":431,"vw":13.84},{"c":13.85,"h":13.85,"l":13.84,"n":11,"o":13.84,"t":"2026-10-22T16:30:00Z","v":1202,"vw":13.84613},{"c":13.85,"h":13.85,"l":13.85,"n":10,"o":13.85,"t":"2026-10-22T16:35:00Z","v":398,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":13,"o":13.85,"t":"2026-10-22T16:40:00Z","v":563,"vw":13.85},{"c":13.86,"h":13.86,"l":13.8301,"n":15,"o":13.8301,"t":"2026-10-22T16:45:00Z","v":937,"vw":13.852023},{"c":13.905,"h":13.905,"l":13.89,"n":7,"o":13.89,"t":"2026-10-22T16:50:00Z","v":547,"vw":13.897223},{"c":13.89,"h":13.89,"l":13.89,"n":16,"o":13.89,"t":"2026-10-22T17:00:00Z","v":921,"vw":13.89},{"c":13.8806,"h":13.9,"l":13.8806,"n":20,"o":13.9,"t":"2026-10-22T17:05:00Z","v":1591,"vw":13.888657},{"c":13.895,"h":13.895,"l":13.895,"n":3,"o":13.895,"t":"2026-10-22T17:10:00Z","v":300,"vw":13.895}],"history":[{"c":13.08,"h":13.325,"l":13.03,"n":3754,"o":13.05,"t":"2024-10-21T04:00:00Z","v":561862,"vw":13.099748},{"c":12.95,"h":13.155,"l":12.9,"n":2672,"o":13.14,"t":"2024-10-22T04:00:00Z","v":333823,"vw":13.013153},{"c":13,"h":13.11,"l":12.87,"n":3578,"o":12.87,"t":"2024-10-23T04:00:00Z","v":482495,"vw":13.00539},{"c":12.98,"h":13.13,"l":12.89,"n":2675,"o":13.11,"t":"2024-10-24T04:00:00Z","v":368892,"vw":12.956983},{"c":12.97,"h":13.05,"l":12.92,"n":3690,"o":13.05,"t":"2024-10-25T04:00:00Z","v":331279,"vw":12.961179},{"c":12.9,"h":12.9799,"l":12.87,"n":2096,"o":12.93,"t":"2024-10-28T04:00:00Z","v":275841,"vw":12.913042},{"c":12.98,"h":13.005,"l":12.835,"n":2948,"o":12.9,"t":"2024-10-29T04:00:00Z","v":353316,"vw":12.927384},{"c":12.89,"h":13.08,"l":12.87,"n":3651,"o":13.08,"t":"2024-10-30T04:00:00Z","v":440027,"vw":12.943261},{"c":11.31,"h":12.615,"l":11.12,"n":15648,"o":12.33,"t":"2024-10-31T04:00:00Z","v":2428077,"vw":11.515063},{"c":11.05,"h":11.4,"l":10.98,"n":7455,"o":11.4,"t":"2024-11-01T04:00:00Z","v":1228680,"vw":11.083056},{"c":10.8,"h":11,"l":10.73,"n":6501,"o":11,"t":"2024-11-04T05:00:00Z","v":963223,"vw":10.819017},{"c":11.21,"h":11.21,"l":10.71,"n":5301,"o":10.71,"t":"2024-11-05T05:00:00Z","v":584988,"vw":11.091902},{"c":11.64,"h":11.745,"l":11.41,"n":4999,"o":11.52,"t":"2024-11-06T05:00:00Z","v":559871,"vw":11.584304},{"c":11.62,"h":11.716,"l":11.53,"n":2948,"o":11.6,"t":"2024-11-07T05:00:00Z","v":280080,"vw":11.604975},{"c":11.32,"h":11.66,"l":11.18,"n":4865,"o":11.55,"t":"2024-11-08T05:00:00Z","v":1093477,"vw":11.27409},{"c":11.24,"h":11.3744,"l":11.11,"n":4196,"o":11.33,"t":"2024-11-11T05:00:00Z","v":698877,"vw":11.193607},{"c":10.79,"h":11.31,"l":10.75,"n":4336,"o":11.31,"t":"2024-11-12T05:00:00Z","v":577789,"vw":10.852149},{"c":11.17,"h":11.25,"l":10.77,"n":3425,"o":10.89,"t":"2024-11-13T05:00:00Z","v":389042,"vw":11.073926},{"c":11.52,"h":11.525,"l":11.15,"n":3654,"o":11.19,"t":"2024-11-14T05:00:00Z","v":313033,"vw":11.394706},{"c":11.79,"h":11.85,"l":11.41,"n":5577,"o":11.55,"t":"2024-11-15T05:00:00Z","v":484395,"vw":11.735786},{"c":11.94,"h":12,"l":11.6,"n":4814,"o":11.82,"t":"2024-11-18T05:00:00Z","v":414397,"vw":11.827083},{"c":11.72,"h":11.9,"l":11.63,"n":3340,"o":11.9,"t":"2024-11-19T05:00:00Z","v":515510,"vw":11.732958},{"c":11.56,"h":11.825,"l":11.38,"n":3831,"o":11.72,"t":"2024-11-20T05:00:00Z","v":507162,"vw":11.543474},{"c":11.6,"h":11.64,"l":11.35,"n":3047,"o":11.52,"t":"2024-11-21T05:00:00Z","v":382240,"vw":11.509411},{"c":11.78,"h":11.81,"l":11.44,"n":4144,"o":11.6,"t":"2024-11-22T05:00:00Z","v":494635,"vw":11.632821},{"c":11.74,"h":11.8,"l":11.38,"n":3034,"o":11.8,"t":"2024-11-25T05:00:00Z","v":593416,"vw":11.592444},{"c":11.81,"h":11.825,"l":11.64,"n":3416,"o":11.73,"t":"2024-11-26T05:00:00Z","v":400904,"vw":11.767181},{"c":11.8,"h":12,"l":11.72,"n":2195,"o":11.74,"t":"2024-11-27T05:00:00Z","v":251356,"vw":11.8583},{"c":11.98,"h":12,"l":11.82,"n":2547,"o":11.91,"t":"2024-11-29T05:00:00Z","v":176581,"vw":11.961109},{"c":11.91,"h":11.97,"l":11.721,"n":2672,"o":11.93,"t":"2024-12-02T05:00:00Z","v":288830,"vw":11.87171},{"c":11.78,"h":12,"l":11.63,"n":1923,"o":12,"t":"2024-12-03T05:00:00Z","v":186304,"vw":11.754781},{"c":11.39,"h":11.7,"l":11.28,"n":2272,"o":11.7,"t":"2024-12-04T05:00:00Z","v":186658,"vw":11.388045},{"c":11.39,"h":11.47,"l":11.22,"n":2013,"o":11.25,"t":"2024-12-05T05:00:00Z","v":216617,"vw":11.381755},{"c":11.04,"h":11.43,"l":11.03,"n":3143,"o":11.35,"t":"2024-12-06T05:00:00Z","v":516844,"vw":11.079355},{"c":10.82,"h":11.24,"l":10.82,"n":2482,"o":11.01,"t":"2024-12-09T05:00:00Z","v":305737,"vw":10.907769},{"c":10.78,"h":11.11,"l":10.63,"n":5150,"o":10.95,"t":"2024-12-10T05:00:00Z","v":908514,"vw":10.811132},{"c":11.03,"h":11.23,"l":10.77,"n":2965,"o":10.77,"t":"2024-12-11T05:00:00Z","v":646147,"vw":11.058176},{"c":10.91,"h":11.27,"l":10.9,"n":2236,"o":11,"t":"2024-12-12T05:00:00Z","v":188922,"vw":10.996362},{"c":10.59,"h":11,"l":10.54,"n":4665,"o":10.83,"t":"2024-12-13T05:00:00Z","v":630091,"vw":10.647835},{"c":10.27,"h":10.69,"l":10.25,"n":3699,"o":10.64,"t":"2024-12-16T05:00:00Z","v":323280,"vw":10.407489},{"c":10.31,"h":10.39,"l":10.18,"n":4645,"o":10.25,"t":"2024-12-17T05:00:00Z","v":1532733,"vw":10.296337},{"c":10.13,"h":10.51,"l":10.13,"n":5592,"o":10.31,"t":"2024-12-18T05:00:00Z","v":390386,"vw":10.273649},{"c":9.92,"h":10.465,"l":9.92,"n":3212,"o":10.41,"t":"2024-12-19T05:00:00Z","v":395206,"vw":10.077595},{"c":10,"h":10.13,"l":9.86,"n":3199,"o":9.92,"t":"2024-12-20T05:00:00Z","v":1290986,"vw":10.012361},{"c":10.08,"h":10.18,"l":9.88,"n":3264,"o":10.15,"t":"2024-12-23T05:00:00Z","v":367651,"vw":10.01567},{"c":10.35,"h":10.36,"l":10.13,"n":1539,"o":10.17,"t":"2024-12-24T05:00:00Z","v":115791,"vw":10.266908},{"c":10.09,"h":10.33,"l":10.01,"n":2751,"o":10.26,"t":"2024-12-26T05:00:00Z","v":227862,"vw":10.099685},{"c":10.19,"h":10.2,"l":9.94,"n":2463,"o":9.98,"t":"2024-12-27T05:00:00Z","v":486882,"vw":10.071223},{"c":10.03,"h":10.155,"l":9.96,"n":2870,"o":10.04,"t":"2024-12-30T05:00:00Z","v":622016,"vw":10.033301},{"c":10.11,"h":10.22,"l":9.96,"n":1952,"o":9.98,"t":"2024-12-31T05:00:00Z","v":306855,"vw":10.072351},{"c":10.55,"h":10.56,"l":10.16,"n":2040,"o":10.24,"t":"2025-01-02T05:00:00Z","v":954771,"vw":10.444532},{"c":10.39,"h":10.7,"l":10.31,"n":2423,"o":10.5,"t":"2025-01-03T05:00:00Z","v":865859,"vw":10.416379},{"c":10.51,"h":10.55,"l":10.37,"n":2314,"o":10.42,"t":"2025-01-06T05:00:00Z","v":191206,"vw":10.498102},{"c":10.55,"h":10.586,"l":10.29,"n":2630,"o":10.48,"t":"2025-01-07T05:00:00Z","v":279187,"vw":10.483064},{"c":10.36,"h":10.65,"l":10.2,"n":4056,"o":10.53,"t":"2025-01-08T05:00:00Z","v":330330,"vw":10.345623},{"c":10.35,"h":10.4998,"l":10.155,"n":2406,"o":10.21,"t":"2025-01-10T05:00:00Z","v":297470,"vw":10.290689},{"c":10.31,"h":10.6105,"l":10.185,"n":3259,"o":10.32,"t":"2025-01-13T05:00:00Z","v":251674,"vw":10.326713},{"c":10.44,"h":10.57,"l":10.27,"n":4277,"o":10.35,"t":"2025-01-14T05:00:00Z","v":348826,"vw":10.433622},{"c":10.44,"h":10.57,"l":10.25,"n":4453,"o":10.44,"t":"2025-01-15T05:00:00Z","v":466172,"vw":10.494571},{"c":10.7,"h":10.74,"l":10.43,"n":4531,"o":10.44,"t":"2025-01-16T05:00:00Z","v":723136,"vw":10.594777},{"c":10.82,"h":10.85,"l":10.63,"n":4125,"o":10.68,"t":"2025-01-17T05:00:00Z","v":732051,"vw":10.738955},{"c":10.47,"h":10.91,"l":10.375,"n":5213,"o":10.84,"t":"2025-01-21T05:00:00Z","v":842038,"vw":10.686169},{"c":10.43,"h":10.66,"l":10.3,"n":6838,"o":10.39,"t":"2025-01-22T05:00:00Z","v":496029,"vw":10.483075},{"c":10.49,"h":10.71,"l":10.29,"n":3880,"o":10.48,"t":"2025-01-23T05:00:00Z","v":561527,"vw":10.516046},{"c":10.58,"h":10.71,"l":10.47,"n":2808,"o":10.53,"t":"2025-01-24T05:00:00Z","v":385889,"vw":10.601605},{"c":10.36,"h":10.6,"l":10.33,"n":4059,"o":10.6,"t":"2025-01-27T05:00:00Z","v":431776,"vw":10.391999},{"c":10.54,"h":10.56,"l":10.28,"n":3695,"o":10.3,"t":"2025-01-28T05:00:00Z","v":422243,"vw":10.46451},{"c":10.47,"h":10.71,"l":10.36,"n":4332,"o":10.62,"t":"2025-01-29T05:00:00Z","v":436695,"vw":10.515952},{"c":11.01,"h":11.09,"l":10.31,"n":11525,"o":10.55,"t":"2025-01-30T05:00:00Z","v":3623339,"vw":10.8693},{"c":10.52,"h":10.88,"l":10.5,"n":10588,"o":10.79,"t":"2025-01-31T05:00:00Z","v":1027562,"vw":10.628725},{"c":10.53,"h":10.86,"l":10.4,"n":7382,"o":10.45,"t":"2025-02-03T05:00:00Z","v":963839,"vw":10.592004},{"c":10.82,"h":10.95,"l":10.51,"n":5390,"o":10.52,"t":"2025-02-04T05:00:00Z","v":727811,"vw":10.768665},{"c":10.95,"h":10.9999,"l":10.72,"n":5564,"o":10.91,"t":"2025-02-05T05:00:00Z","v":807847,"vw":10.858878},{"c":10.81,"h":11.07,"l":10.77,"n":6377,"o":11.07,"t":"2025-02-06T05:00:00Z","v":666243,"vw":10.851698},{"c":10.98,"h":10.98,"l":10.74,"n":5283,"o":10.77,"t":"2025-02-07T05:00:00Z","v":545334,"vw":10.889937},{"c":10.92,"h":11.275,"l":10.84,"n":6781,"o":11.1,"t":"2025-02-10T05:00:00Z","v":1503241,"vw":10.959923},{"c":10.53,"h":11.05,"l":10.5,"n":4370,"o":10.95,"t":"2025-02-11T05:00:00Z","v":480939,"vw":10.611286},{"c":10.41,"h":10.58,"l":10.29,"n":4337,"o":10.41,"t":"2025-02-12T05:00:00Z","v":480360,"vw":10.401313},{"c":11.88,"h":11.92,"l":10.51,"n":9349,"o":10.51,"t":"2025-02-13T05:00:00Z","v":1011003,"vw":11.642712},{"c":11.87,"h":12,"l":11.76,"n":4171,"o":11.91,"t":"2025-02-14T05:00:00Z","v":566488,"vw":11.889944},{"c":12.3,"h":12.3,"l":11.94,"n":2973,"o":11.95,"t":"2025-02-18T05:00:00Z","v":362870,"vw":12.177806},{"c":12.26,"h":12.33,"l":11.92,"n":3264,"o":12.24,"t":"2025-02-19T05:00:00Z","v":341024,"vw":12.186151},{"c":12.39,"h":12.41,"l":12.08,"n":4443,"o":12.16,"t":"2025-02-20T05:00:00Z","v":491385,"vw":12.294029},{"c":12.01,"h":12.425,"l":11.97,"n":2870,"o":12.38,"t":"2025-02-21T05:00:00Z","v":267558,"vw":12.113991},{"c":12.09,"h":12.14,"l":11.74,"n":4439,"o":12.11,"t":"2025-02-24T05:00:00Z","v":443050,"vw":11.97591},{"c":12.05,"h":12.19,"l":11.755,"n":3472,"o":12.18,"t":"2025-02-25T05:00:00Z","v":480658,"vw":11.895131},{"c":12.27,"h":12.39,"l":12.06,"n":3388,"o":12.18,"t":"2025-02-26T05:00:00Z","v":286657,"vw":12.222595},{"c":12.31,"h":12.51,"l":12.23,"n":2995,"o":12.32,"t":"2025-02-27T05:00:00Z","v":295710,"vw":12.335271},{"c":12.84,"h":12.84,"l":12.245,"n":4820,"o":12.4,"t":"2025-02-28T05:00:00Z","v":584998,"vw":12.468555},{"c":13.21,"h":13.77,"l":12.94,"n":12449,"o":13.63,"t":"2025-03-03T05:00:00Z","v":2482946,"vw":13.243162},{"c":13.07,"h":13.3,"l":12.83,"n":6185,"o":12.9,"t":"2025-03-04T05:00:00Z","v":852224,"vw":13.120931},{"c":12.88,"h":13.21,"l":12.67,"n":5770,"o":13.17,"t":"2025-03-05T05:00:00Z","v":538486,"vw":12.973968},{"c":12.88,"h":13.31,"l":12.72,"n":6138,"o":12.79,"t":"2025-03-06T05:00:00Z","v":782008,"vw":13.000983},{"c":13.15,"h":13.4,"l":12.75,"n":4726,"o":12.75,"t":"2025-03-07T05:00:00Z","v":560349,"vw":13.125899},{"c":13.26,"h":13.54,"l":13.01,"n":6386,"o":13.01,"t":"2025-03-10T04:00:00Z","v":736256,"vw":13.287535},{"c":13.09,"h":13.34,"l":12.84,"n":6672,"o":13.31,"t":"2025-03-11T04:00:00Z","v":699341,"vw":13.080361},{"c":13,"h":13.3,"l":12.99,"n":4185,"o":13.26,"t":"2025-03-12T04:00:00Z","v":614691,"vw":13.116748},{"c":13.01,"h":13.25,"l":12.84,"n":4993,"o":12.98,"t":"2025-03-13T04:00:00Z","v":643475,"vw":13.048733},{"c":13.25,"h":13.39,"l":13.03,"n":5533,"o":13.06,"t":"2025-03-14T04:00:00Z","v":847913,"vw":13.269098},{"c":14.36,"h":14.51,"l":13.56,"n":8153,"o":13.64,"t":"2025-03-17T04:00:00Z","v":1074785,"vw":14.105033},{"c":14.98,"h":15.18,"l":14.09,"n":8143,"o":14.09,"t":"2025-03-18T04:00:00Z","v":1332991,"vw":14.821706},{"c":14.82,"h":15.1,"l":14.67,"n":7281,"o":15,"t":"2025-03-19T04:00:00Z","v":741105,"vw":14.873053},{"c":15.05,"h":15.27,"l":14.67,"n":7179,"o":14.96,"t":"2025-03-20T04:00:00Z","v":830957,"vw":15.033682},{"c":15.46,"h":15.48,"l":14.89,"n":10212,"o":14.89,"t":"2025-03-21T04:00:00Z","v":3398700,"vw":15.411008},{"c":15.7,"h":15.87,"l":15.41,"n":7114,"o":15.5,"t":"2025-03-24T04:00:00Z","v":749366,"vw":15.639234},{"c":16.03,"h":16.35,"l":15.8099,"n":8963,"o":15.89,"t":"2025-03-25T04:00:00Z","v":1243107,"vw":16.064756},{"c":15.88,"h":16.44,"l":15.815,"n":4193,"o":16.01,"t":"2025-03-26T04:00:00Z","v":395748,"vw":16.089969},{"c":15.76,"h":16.04,"l":15.63,"n":3711,"o":15.93,"t":"2025-03-27T04:00:00Z","v":366363,"vw":15.783908},{"c":15.71,"h":15.97,"l":15.26,"n":3518,"o":15.66,"t":"2025-03-28T04:00:00Z","v":296964,"vw":15.497563},{"c":15.69,"h":15.795,"l":15.43,"n":2826,"o":15.65,"t":"2025-03-31T04:00:00Z","v":394172,"vw":15.613499},{"c":15.81,"h":15.82,"l":15.38,"n":3114,"o":15.8,"t":"2025-04-01T04:00:00Z","v":268702,"vw":15.60368},{"c":15.96,"h":16.01,"l":15.584,"n":3149,"o":15.77,"t":"2025-04-02T04:00:00Z","v":280295,"vw":15.83452},{"c":14.82,"h":15.51,"l":14.72,"n":8235,"o":15.29,"t":"2025-04-03T04:00:00Z","v":834876,"vw":14.923096},{"c":13.28,"h":14.63,"l":13.24,"n":5681,"o":14.15,"t":"2025-04-04T04:00:00Z","v":559328,"vw":13.458663},{"c":12.77,"h":13.48,"l":12.32,"n":6941,"o":12.44,"t":"2025-04-07T04:00:00Z","v":892992,"vw":12.876609},{"c":12.5,"h":13.36,"l":12.37,"n":4157,"o":13.22,"t":"2025-04-08T04:00:00Z","v":498735,"vw":12.716646},{"c":13.34,"h":13.64,"l":11.87,"n":9636,"o":12.35,"t":"2025-04-09T04:00:00Z","v":1313921,"vw":12.983464},{"c":12.81,"h":13.2213,"l":12.52,"n":3744,"o":13.06,"t":"2025-04-10T04:00:00Z","v":413778,"vw":12.836502},{"c":13.03,"h":13.13,"l":12.51,"n":2042,"o":12.84,"t":"2025-04-11T04:00:00Z","v":266712,"vw":12.899339},{"c":13.75,"h":13.9,"l":13.1,"n":2662,"o":13.1,"t":"2025-04-14T04:00:00Z","v":258450,"vw":13.628856},{"c":13.7,"h":14.01,"l":13.6192,"n":2879,"o":13.64,"t":"2025-04-15T04:00:00Z","v":326185,"vw":13.773803},{"c":13.76,"h":13.985,"l":13.6,"n":1657,"o":13.7,"t":"2025-04-16T04:00:00Z","v":156506,"vw":13.807},{"c":14.16,"h":14.19,"l":13.835,"n":3608,"o":13.93,"t":"2025-04-17T04:00:00Z","v":780074,"vw":13.997615},{"c":13.64,"h":14.36,"l":13.44,"n":2296,"o":14.2,"t":"2025-04-21T04:00:00Z","v":270702,"vw":13.687335},{"c":14.03,"h":14.05,"l":13.765,"n":2578,"o":13.78,"t":"2025-04-22T04:00:00Z","v":304949,"vw":13.98502},{"c":14.17,"h":14.3199,"l":13.99,"n":1536,"o":14.25,"t":"2025-04-23T04:00:00Z","v":128075,"vw":14.142768},{"c":14.35,"h":14.385,"l":13.906,"n":3428,"o":14.32,"t":"2025-04-24T04:00:00Z","v":411246,"vw":14.118379},{"c":14.13,"h":14.305,"l":13.83,"n":2495,"o":14.15,"t":"2025-04-25T04:00:00Z","v":238088,"vw":14.04293},{"c":14.29,"h":14.31,"l":14.02,"n":2373,"o":14.17,"t":"2025-04-28T04:00:00Z","v":217901,"vw":14.157869},{"c":14,"h":14.3095,"l":13.92,"n":2544,"o":14.21,"t":"2025-04-29T04:00:00Z","v":245885,"vw":14.02151},{"c":13.74,"h":13.93,"l":13.48,"n":3023,"o":13.93,"t":"2025-04-30T04:00:00Z","v":381673,"vw":13.678621},{"c":13.6,"h":13.884,"l":13.45,"n":2524,"o":13.58,"t":"2025-05-01T04:00:00Z","v":230992,"vw":13.668664},{"c":14.05,"h":14.06,"l":13.59,"n":3396,"o":13.74,"t":"2025-05-02T04:00:00Z","v":315312,"vw":13.91132},{"c":13.8,"h":13.84,"l":13.52,"n":2677,"o":13.74,"t":"2025-05-05T04:00:00Z","v":220423,"vw":13.721225},{"c":13.97,"h":13.98,"l":13.48,"n":5188,"o":13.76,"t":"2025-05-06T04:00:00Z","v":492863,"vw":13.809377},{"c":14.36,"h":14.5,"l":13.9075,"n":5780,"o":14.12,"t":"2025-05-07T04:00:00Z","v":672353,"vw":14.347016},{"c":13.95,"h":14.385,"l":13.21,"n":8469,"o":14.03,"t":"2025-05-08T04:00:00Z","v":1529519,"vw":13.900043},{"c":14.77,"h":14.84,"l":14.03,"n":6220,"o":14.2,"t":"2025-05-09T04:00:00Z","v":668559,"vw":14.669486},{"c":14.99,"h":15.03,"l":14.38,"n":2799,"o":14.99,"t":"2025-05-12T04:00:00Z","v":371829,"vw":14.822276},{"c":15.27,"h":15.37,"l":14.89,"n":3780,"o":15,"t":"2025-05-13T04:00:00Z","v":312655,"vw":15.21533},{"c":15.15,"h":15.36,"l":14.85,"n":1856,"o":15.36,"t":"2025-05-14T04:00:00Z","v":204541,"vw":15.133722},{"c":15.3,"h":15.5,"l":14.73,"n":4327,"o":14.93,"t":"2025-05-15T04:00:00Z","v":393571,"vw":15.197122},{"c":15.34,"h":15.47,"l":15.11,"n":2798,"o":15.41,"t":"2025-05-16T04:00:00Z","v":211417,"vw":15.275155},{"c":15.18,"h":15.28,"l":15.04,"n":2392,"o":15.16,"t":"2025-05-19T04:00:00Z","v":167294,"vw":15.152984},{"c":15.5,"h":15.58,"l":15.18,"n":3965,"o":15.18,"t":"2025-05-20T04:00:00Z","v":318120,"vw":15.455029},{"c":15.35,"h":15.57,"l":15.1,"n":3641,"o":15.43,"t":"2025-05-21T04:00:00Z","v":320785,"vw":15.406501},{"c":15.66,"h":15.74,"l":15.17,"n":3280,"o":15.34,"t":"2025-05-22T04:00:00Z","v":430420,"vw":15.545369},{"c":16.23,"h":16.29,"l":15.44,"n":3962,"o":15.49,"t":"2025-05-23T04:00:00Z","v":512617,"vw":16.024438},{"c":16.75,"h":16.79,"l":16.16,"n":4025,"o":16.3,"t":"2025-05-27T04:00:00Z","v":663320,"vw":16.53612},{"c":16.27,"h":16.79,"l":15.84,"n":5871,"o":16.79,"t":"2025-05-28T04:00:00Z","v":671511,"vw":16.182208},{"c":15.78,"h":16.5466,"l":15.76,"n":4714,"o":16.42,"t":"2025-05-29T04:00:00Z","v":611364,"vw":15.922052},{"c":15.77,"h":15.9233,"l":15.67,"n":2345,"o":15.74,"t":"2025-05-30T04:00:00Z","v":337032,"vw":15.760415},{"c":15.86,"h":15.955,"l":15.675,"n":2520,"o":15.9,"t":"2025-06-02T04:00:00Z","v":337824,"vw":15.846394},{"c":15.87,"h":16.02,"l":15.34,"n":4008,"o":15.68,"t":"2025-06-03T04:00:00Z","v":373131,"vw":15.881554},{"c":15.58,"h":16.0399,"l":15.56,"n":1844,"o":15.9,"t":"2025-06-04T04:00:00Z","v":232019,"vw":15.717783},{"c":15.49,"h":15.79,"l":15.45,"n":2920,"o":15.67,"t":"2025-06-05T04:00:00Z","v":302704,"vw":15.534802},{"c":16.39,"h":16.39,"l":15.72,"n":3720,"o":15.72,"t":"2025-06-06T04:00:00Z","v":428381,"vw":16.126531},{"c":16.44,"h":16.69,"l":16.135,"n":6184,"o":16.32,"t":"2025-06-09T04:00:00Z","v":511639,"vw":16.49991},{"c":16.51,"h":16.68,"l":16.435,"n":5321,"o":16.6,"t":"2025-06-10T04:00:00Z","v":442539,"vw":16.544616},{"c":16.7,"h":16.85,"l":16.5,"n":5149,"o":16.55,"t":"2025-06-11T04:00:00Z","v":601219,"vw":16.668778},{"c":16.75,"h":16.84,"l":16.6,"n":4838,"o":16.7,"t":"2025-06-12T04:00:00Z","v":464475,"vw":16.753898},{"c":16.72,"h":16.96,"l":16.6,"n":5802,"o":16.85,"t":"2025-06-13T04:00:00Z","v":1006635,"vw":16.745964},{"c":16.64,"h":16.875,"l":16.515,"n":5564,"o":16.71,"t":"2025-06-16T04:00:00Z","v":460902,"vw":16.64408},{"c":16.57,"h":16.785,"l":16.46,"n":5367,"o":16.7,"t":"2025-06-17T04:00:00Z","v":550137,"vw":16.56789},{"c":16.71,"h":16.83,"l":16.15,"n":9147,"o":16.64,"t":"2025-06-18T04:00:00Z","v":1032113,"vw":16.5095},{"c":16.63,"h":16.92,"l":16.42,"n":6549,"o":16.8,"t":"2025-06-20T04:00:00Z","v":2528893,"vw":16.633935},{"c":16.68,"h":16.9,"l":16.58,"n":3156,"o":16.82,"t":"2025-06-23T04:00:00Z","v":337647,"vw":16.691379},{"c":16.94,"h":17.285,"l":16.65,"n":5191,"o":16.66,"t":"2025-06-24T04:00:00Z","v":681127,"vw":17.012296},{"c":16.4,"h":17.08,"l":16.39,"n":8302,"o":16.97,"t":"2025-06-25T04:00:00Z","v":840027,"vw":16.588071},{"c":17.25,"h":17.32,"l":16.37,"n":8071,"o":16.38,"t":"2025-06-26T04:00:00Z","v":1041094,"vw":16.994366},{"c":17.36,"h":17.43,"l":17.15,"n":3890,"o":17.17,"t":"2025-06-27T04:00:00Z","v":320077,"vw":17.320515},{"c":17.23,"h":17.3943,"l":17.0001,"n":2671,"o":17.28,"t":"2025-06-30T04:00:00Z","v":393190,"vw":17.218752},{"c":16.75,"h":17.23,"l":16.65,"n":3618,"o":17.23,"t":"2025-07-01T04:00:00Z","v":365856,"vw":16.811256},{"c":17.32,"h":17.41,"l":16.67,"n":2771,"o":16.9,"t":"2025-07-02T04:00:00Z","v":296075,"vw":17.206692},{"c":17.47,"h":17.5,"l":17.33,"n":1119,"o":17.48,"t":"2025-07-03T04:00:00Z","v":108324,"vw":17.42918},{"c":17.41,"h":17.41,"l":17.1,"n":2804,"o":17.38,"t":"2025-07-07T04:00:00Z","v":275016,"vw":17.282069},{"c":17.48,"h":17.58,"l":17.225,"n":6500,"o":17.44,"t":"2025-07-08T04:00:00Z","v":606875,"vw":17.462083},{"c":17.44,"h":17.59,"l":17.1849,"n":3140,"o":17.48,"t":"2025-07-09T04:00:00Z","v":487547,"vw":17.479942},{"c":17.42,"h":17.56,"l":17.225,"n":3207,"o":17.33,"t":"2025-07-10T04:00:00Z","v":304864,"vw":17.431553},{"c":17.08,"h":17.4512,"l":17.065,"n":1823,"o":17.4,"t":"2025-07-11T04:00:00Z","v":184063,"vw":17.21441},{"c":16.93,"h":17.31,"l":16.82,"n":6450,"o":17.18,"t":"2025-07-14T04:00:00Z","v":1224587,"vw":17.010864},{"c":17.12,"h":17.25,"l":16.57,"n":3661,"o":16.75,"t":"2025-07-15T04:00:00Z","v":400310,"vw":16.977463},{"c":17.14,"h":17.31,"l":17,"n":10057,"o":17.22,"t":"2025-07-16T04:00:00Z","v":821785,"vw":17.13871},{"c":16.86,"h":17.26,"l":16.72,"n":3943,"o":17.09,"t":"2025-07-17T04:00:00Z","v":419231,"vw":16.927327},{"c":16.95,"h":17.1,"l":16.785,"n":2428,"o":16.89,"t":"2025-07-18T04:00:00Z","v":239747,"vw":16.990524},{"c":16.56,"h":17.04,"l":16.47,"n":2875,"o":17.04,"t":"2025-07-21T04:00:00Z","v":350524,"vw":16.695819},{"c":16.74,"h":16.83,"l":16.36,"n":2736,"o":16.55,"t":"2025-07-22T04:00:00Z","v":256887,"vw":16.67251},{"c":16.44,"h":16.77,"l":16.39,"n":3942,"o":16.65,"t":"2025-07-23T04:00:00Z","v":396491,"vw":16.49168},{"c":16.11,"h":16.53,"l":16.11,"n":2145,"o":16.44,"t":"2025-07-24T04:00:00Z","v":225479,"vw":16.214013},{"c":15.84,"h":16.26,"l":15.84,"n":3686,"o":16.26,"t":"2025-07-25T04:00:00Z","v":343120,"vw":15.942014},{"c":15.75,"h":15.96,"l":15.68,"n":3116,"o":15.86,"t":"2025-07-28T04:00:00Z","v":391129,"vw":15.78775},{"c":16.37,"h":16.4,"l":15.68,"n":3650,"o":15.76,"t":"2025-07-29T04:00:00Z","v":401591,"vw":16.190729},{"c":16.67,"h":16.83,"l":16.2216,"n":5017,"o":16.51,"t":"2025-07-30T04:00:00Z","v":621644,"vw":16.645742},{"c":17.36,"h":17.77,"l":16.5,"n":6553,"o":16.89,"t":"2025-07-31T04:00:00Z","v":882095,"vw":17.406332},{"c":17.02,"h":17.42,"l":16.75,"n":3974,"o":17.35,"t":"2025-08-01T04:00:00Z","v":521635,"vw":16.992812},{"c":17.04,"h":17.37,"l":17.02,"n":2554,"o":17.02,"t":"2025-08-04T04:00:00Z","v":302673,"vw":17.161853},{"c":17.1,"h":17.2,"l":16.69,"n":4428,"o":17.04,"t":"2025-08-05T04:00:00Z","v":493596,"vw":16.993883},{"c":16.86,"h":17.4,"l":16.8,"n":2882,"o":17.06,"t":"2025-08-06T04:00:00Z","v":396223,"vw":17.104584},{"c":17.1,"h":17.24,"l":16.94,"n":1988,"o":17,"t":"2025-08-07T04:00:00Z","v":156871,"vw":17.080645},{"c":16.8,"h":17.22,"l":16.6,"n":3875,"o":17.05,"t":"2025-08-08T04:00:00Z","v":514030,"vw":16.842985},{"c":16.63,"h":16.7224,"l":16.43,"n":2426,"o":16.71,"t":"2025-08-11T04:00:00Z","v":329751,"vw":16.568283},{"c":16.65,"h":16.761,"l":16.36,"n":1768,"o":16.54,"t":"2025-08-12T04:00:00Z","v":291588,"vw":16.522737},{"c":16.99,"h":17.02,"l":16.47,"n":4341,"o":16.75,"t":"2025-08-13T04:00:00Z","v":380751,"vw":16.750462},{"c":16.82,"h":17.0275,"l":16.66,"n":3167,"o":16.94,"t":"2025-08-14T04:00:00Z","v":268995,"vw":16.835656},{"c":16.9,"h":17.15,"l":16.61,"n":3105,"o":16.84,"t":"2025-08-15T04:00:00Z","v":314312,"vw":16.972534},{"c":17.38,"h":17.39,"l":16.63,"n":5218,"o":16.81,"t":"2025-08-18T04:00:00Z","v":504389,"vw":17.052214},{"c":17.18,"h":17.52,"l":17.1324,"n":5211,"o":17.23,"t":"2025-08-19T04:00:00Z","v":483370,"vw":17.261103},{"c":16.95,"h":17.26,"l":16.95,"n":4251,"o":17.18,"t":"2025-08-20T04:00:00Z","v":499529,"vw":17.109195},{"c":17.21,"h":17.39,"l":17,"n":4663,"o":17.06,"t":"2025-08-21T04:00:00Z","v":444693,"vw":17.232229},{"c":17.11,"h":17.435,"l":17.09,"n":1798,"o":17.21,"t":"2025-08-22T04:00:00Z","v":286607,"vw":17.234165},{"c":17.01,"h":17.39,"l":16.96,"n":3898,"o":17.14,"t":"2025-08-25T04:00:00Z","v":237100,"vw":17.095434},{"c":16.75,"h":17.15,"l":16.73,"n":3654,"o":17.01,"t":"2025-08-26T04:00:00Z","v":353193,"vw":16.872027},{"c":16.93,"h":17.12,"l":16.66,"n":5287,"o":16.81,"t":"2025-08-27T04:00:00Z","v":493779,"vw":16.950456},{"c":17.14,"h":17.25,"l":16.84,"n":3467,"o":16.96,"t":"2025-08-28T04:00:00Z","v":320060,"vw":17.143173},{"c":16.99,"h":17.365,"l":16.99,"n":4892,"o":17.24,"t":"2025-08-29T04:00:00Z","v":1845910,"vw":17.025074},{"c":16.72,"h":16.9543,"l":16.59,"n":4914,"o":16.9,"t":"2025-09-02T04:00:00Z","v":583446,"vw":16.756391},{"c":16.66,"h":16.76,"l":16.52,"n":2665,"o":16.58,"t":"2025-09-03T04:00:00Z","v":296652,"vw":16.620788},{"c":16.69,"h":16.71,"l":16.405,"n":3340,"o":16.63,"t":"2025-09-04T04:00:00Z","v":334940,"vw":16.580457},{"c":16.61,"h":16.805,"l":16.13,"n":4523,"o":16.72,"t":"2025-09-05T04:00:00Z","v":484835,"vw":16.389654},{"c":16.43,"h":16.86,"l":16.23,"n":2634,"o":16.86,"t":"2025-09-08T04:00:00Z","v":342444,"vw":16.42401},{"c":16.79,"h":16.9,"l":16.2993,"n":12019,"o":16.41,"t":"2025-09-09T04:00:00Z","v":1130112,"vw":16.661802},{"c":16.58,"h":17.04,"l":16.58,"n":2588,"o":16.69,"t":"2025-09-10T04:00:00Z","v":243475,"vw":16.744335},{"c":16.48,"h":16.66,"l":16.3864,"n":2742,"o":16.6,"t":"2025-09-11T04:00:00Z","v":264659,"vw":16.501088},{"c":16.54,"h":16.64,"l":16.43,"n":2179,"o":16.45,"t":"2025-09-12T04:00:00Z","v":328383,"vw":16.549372},{"c":16.19,"h":16.65,"l":16.19,"n":2829,"o":16.6,"t":"2025-09-15T04:00:00Z","v":543947,"vw":16.334827},{"c":16.09,"h":16.35,"l":16.03,"n":2197,"o":16.35,"t":"2025-09-16T04:00:00Z","v":223805,"vw":16.107571},{"c":16.36,"h":16.53,"l":15.86,"n":3557,"o":15.92,"t":"2025-09-17T04:00:00Z","v":304984,"vw":16.32655},{"c":16.79,"h":16.97,"l":16.39,"n":4036,"o":16.44,"t":"2025-09-18T04:00:00Z","v":323571,"vw":16.795165},{"c":16.54,"h":16.96,"l":16.41,"n":3553,"o":16.73,"t":"2025-09-19T04:00:00Z","v":377648,"vw":16.53535},{"c":16.29,"h":16.54,"l":16.12,"n":3464,"o":16.49,"t":"2025-09-22T04:00:00Z","v":315197,"vw":16.316732},{"c":16.46,"h":16.515,"l":16.23,"n":2542,"o":16.34,"t":"2025-09-23T04:00:00Z","v":291109,"vw":16.34258},{"c":16.56,"h":16.71,"l":16.26,"n":2567,"o":16.35,"t":"2025-09-24T04:00:00Z","v":336635,"vw":16.446699},{"c":16.63,"h":16.71,"l":16.41,"n":1705,"o":16.47,"t":"2025-09-25T04:00:00Z","v":108391,"vw":16.605112},{"c":16.61,"h":16.785,"l":16.59,"n":2943,"o":16.59,"t":"2025-09-26T04:00:00Z","v":240361,"vw":16.656295},{"c":16.62,"h":16.67,"l":16.36,"n":1728,"o":16.5,"t":"2025-09-29T04:00:00Z","v":103069,"vw":16.576285},{"c":16.71,"h":16.78,"l":16.59,"n":2603,"o":16.61,"t":"2025-09-30T04:00:00Z","v":316305,"vw":16.666992},{"c":16.53,"h":16.795,"l":16.51,"n":1993,"o":16.56,"t":"2025-10-01T04:00:00Z","v":156139,"vw":16.605881},{"c":16.2,"h":16.555,"l":16.09,"n":3187,"o":16.53,"t":"2025-10-02T04:00:00Z","v":248833,"vw":16.223256},{"c":16.21,"h":16.54,"l":16.1101,"n":3004,"o":16.39,"t":"2025-10-03T04:00:00Z","v":248336,"vw":16.35931},{"c":16.08,"h":16.3535,"l":16.08,"n":1675,"o":16.26,"t":"2025-10-06T04:00:00Z","v":117786,"vw":16.178232},{"c":15.83,"h":16.19,"l":15.59,"n":4435,"o":16.13,"t":"2025-10-07T04:00:00Z","v":332599,"vw":15.865495},{"c":15.93,"h":16.035,"l":15.77,"n":1728,"o":15.97,"t":"2025-10-08T04:00:00Z","v":155344,"vw":15.916265},{"c":15.41,"h":16.1423,"l":15.34,"n":5372,"o":15.89,"t":"2025-10-09T04:00:00Z","v":295586,"vw":15.489573},{"c":14.93,"h":15.59,"l":14.55,"n":3571,"o":15.1,"t":"2025-10-10T04:00:00Z","v":239210,"vw":14.998847},{"c":15.56,"h":15.7,"l":15.075,"n":3128,"o":15.2,"t":"2025-10-13T04:00:00Z","v":293975,"vw":15.51051},{"c":15.33,"h":15.51,"l":15.249,"n":2546,"o":15.43,"t":"2025-10-14T04:00:00Z","v":205230,"vw":15.352571},{"c":15.52,"h":15.645,"l":15.21,"n":2386,"o":15.42,"t":"2025-10-15T04:00:00Z","v":201074,"vw":15.468971},{"c":15.01,"h":15.49,"l":14.845,"n":2233,"o":15.49,"t":"2025-10-16T04:00:00Z","v":202824,"vw":15.048187},{"c":15.1,"h":15.2023,"l":14.95,"n":2588,"o":15.09,"t":"2025-10-17T04:00:00Z","v":210320,"vw":15.099382},{"c":15.5,"h":15.54,"l":15.12,"n":2025,"o":15.22,"t":"2025-10-20T04:00:00Z","v":143031,"vw":15.437085},{"c":15.38,"h":15.58,"l":15.09,"n":4899,"o":15.44,"t":"2025-10-21T04:00:00Z","v":180071,"vw":15.329066},{"c":15.65,"h":15.685,"l":15.1,"n":2413,"o":15.44,"t":"2025-10-22T04:00:00Z","v":205378,"vw":15.459378},{"c":15.87,"h":15.98,"l":15.465,"n":1805,"o":15.7,"t":"2025-10-23T04:00:00Z","v":160922,"vw":15.777772},{"c":15.8,"h":16.1,"l":15.665,"n":1894,"o":15.94,"t":"2025-10-24T04:00:00Z","v":149080,"vw":15.863016},{"c":15.62,"h":15.87,"l":15.36,"n":2947,"o":15.8,"t":"2025-10-27T04:00:00Z","v":241727,"vw":15.555538},{"c":16.18,"h":16.23,"l":15.49,"n":3394,"o":15.57,"t":"2025-10-28T04:00:00Z","v":273604,"vw":15.998637},{"c":15.98,"h":16.26,"l":15.79,"n":2893,"o":16.05,"t":"2025-10-29T04:00:00Z","v":287884,"vw":16.051675},{"c":16,"h":16.075,"l":15.67,"n":3512,"o":15.67,"t":"2025-10-30T04:00:00Z","v":311268,"vw":15.961102},{"c":16.36,"h":16.45,"l":15.71,"n":3612,"o":16.01,"t":"2025-10-31T04:00:00Z","v":370842,"vw":16.237697},{"c":16.06,"h":16.44,"l":15.81,"n":4970,"o":16.44,"t":"2025-11-03T05:00:00Z","v":476495,"vw":16.092906},{"c":15.67,"h":16.02,"l":15.51,"n":3228,"o":15.9,"t":"2025-11-04T05:00:00Z","v":324377,"vw":15.691839},{"c":16,"h":16.1,"l":15.685,"n":2999,"o":15.72,"t":"2025-11-05T05:00:00Z","v":282189,"vw":15.968424},{"c":16.22,"h":16.265,"l":15.9198,"n":4059,"o":16.09,"t":"2025-11-06T05:00:00Z","v":390682,"vw":16.160925},{"c":16.13,"h":16.37,"l":15.9801,"n":3733,"o":16.25,"t":"2025-11-07T05:00:00Z","v":335135,"vw":16.201337},{"c":16.11,"h":16.34,"l":16.06,"n":6316,"o":16.34,"t":"2025-11-10T05:00:00Z","v":1274097,"vw":16.152194},{"c":15.57,"h":16.4,"l":15.53,"n":3073,"o":16.09,"t":"2025-11-11T05:00:00Z","v":1973034,"vw":15.760318},{"c":15.37,"h":15.635,"l":15.25,"n":3567,"o":15.44,"t":"2025-11-12T05:00:00Z","v":373230,"vw":15.401415},{"c":15.81,"h":15.905,"l":14.93,"n":3699,"o":15.2,"t":"2025-11-13T05:00:00Z","v":352110,"vw":15.65869},{"c":16.02,"h":16.2,"l":15.3925,"n":4020,"o":15.82,"t":"2025-11-14T05:00:00Z","v":187344,"vw":16.000845},{"c":15.54,"h":16.15,"l":15.54,"n":1846,"o":16.12,"t":"2025-11-17T05:00:00Z","v":130320,"vw":15.757153},{"c":15.45,"h":15.55,"l":15.22,"n":2371,"o":15.51,"t":"2025-11-18T05:00:00Z","v":160998,"vw":15.394485},{"c":15.29,"h":15.465,"l":15.2,"n":2480,"o":15.33,"t":"2025-11-19T05:00:00Z","v":180840,"vw":15.309844},{"c":15.11,"h":15.69,"l":14.95,"n":2876,"o":15.4772,"t":"2025-11-20T05:00:00Z","v":228236,"vw":15.329687},{"c":14.92,"h":15.22,"l":14.8706,"n":1783,"o":15.18,"t":"2025-11-21T05:00:00Z","v":146981,"vw":15.021327},{"c":15.09,"h":15.12,"l":14.785,"n":3467,"o":15,"t":"2025-11-24T05:00:00Z","v":192396,"vw":15.013217},{"c":15.75,"h":15.815,"l":15.085,"n":2833,"o":15.31,"t":"2025-11-25T05:00:00Z","v":231940,"vw":15.615328},{"c":15.41,"h":16.03,"l":15.28,"n":4123,"o":15.69,"t":"2025-11-26T05:00:00Z","v":266074,"vw":15.570861},{"c":15.59,"h":15.685,"l":15.2501,"n":3367,"o":15.4,"t":"2025-11-28T05:00:00Z","v":544685,"vw":15.522327},{"c":15.55,"h":15.82,"l":15.45,"n":1809,"o":15.45,"t":"2025-12-01T05:00:00Z","v":174428,"vw":15.666475},{"c":15.3,"h":15.62,"l":15.21,"n":2196,"o":15.62,"t":"2025-12-02T05:00:00Z","v":191491,"vw":15.385055},{"c":15.88,"h":16.1,"l":15.27,"n":3039,"o":15.27,"t":"2025-12-03T05:00:00Z","v":260768,"vw":15.783253},{"c":16.21,"h":16.335,"l":15.8667,"n":2334,"o":15.94,"t":"2025-12-04T05:00:00Z","v":159846,"vw":16.190582},{"c":16.11,"h":16.38,"l":15.855,"n":3337,"o":16.08,"t":"2025-12-05T05:00:00Z","v":254328,"vw":16.174389},{"c":16.01,"h":16.22,"l":15.8601,"n":1725,"o":16.16,"t":"2025-12-08T05:00:00Z","v":113436,"vw":16.045762},{"c":15.58,"h":16.2887,"l":15.58,"n":2913,"o":15.96,"t":"2025-12-09T05:00:00Z","v":209195,"vw":15.781947},{"c":15.35,"h":15.62,"l":15.33,"n":4027,"o":15.62,"t":"2025-12-10T05:00:00Z","v":305637,"vw":15.426805},{"c":16.16,"h":16.24,"l":15.13,"n":4356,"o":15.13,"t":"2025-12-11T05:00:00Z","v":486200,"vw":15.93407},{"c":15.75,"h":16.28,"l":15.52,"n":4094,"o":16.28,"t":"2025-12-12T05:00:00Z","v":334239,"vw":15.680855},{"c":15.64,"h":15.8,"l":15.38,"n":2370,"o":15.8,"t":"2025-12-15T05:00:00Z","v":165542,"vw":15.638254},{"c":15.3,"h":15.54,"l":15.14,"n":3572,"o":15.47,"t":"2025-12-16T05:00:00Z","v":289496,"vw":15.259148},{"c":15.61,"h":15.66,"l":15.17,"n":2617,"o":15.42,"t":"2025-12-17T05:00:00Z","v":224841,"vw":15.495341},{"c":15.91,"h":15.98,"l":15.4147,"n":3947,"o":15.63,"t":"2025-12-18T05:00:00Z","v":307674,"vw":15.833917},{"c":15.51,"h":16.11,"l":15.37,"n":5057,"o":15.99,"t":"2025-12-19T05:00:00Z","v":1003749,"vw":15.569681},{"c":15.65,"h":15.79,"l":15.3154,"n":2136,"o":15.66,"t":"2025-12-22T05:00:00Z","v":222349,"vw":15.65588},{"c":15.94,"h":16.04,"l":15.3301,"n":1985,"o":15.65,"t":"2025-12-23T05:00:00Z","v":148475,"vw":15.882021},{"c":15.62,"h":15.91,"l":15.5001,"n":1557,"o":15.72,"t":"2025-12-24T05:00:00Z","v":152190,"vw":15.723687},{"c":15.59,"h":15.85,"l":15.33,"n":1674,"o":15.54,"t":"2025-12-26T05:00:00Z","v":175498,"vw":15.544105},{"c":15.57,"h":15.93,"l":15.57,"n":2092,"o":15.58,"t":"2025-12-29T05:00:00Z","v":141971,"vw":15.749517},{"c":15.78,"h":15.84,"l":15.5,"n":1686,"o":15.54,"t":"2025-12-30T05:00:00Z","v":191940,"vw":15.706863},{"c":15.6,"h":15.82,"l":15.48,"n":1684,"o":15.82,"t":"2025-12-31T05:00:00Z","v":132222,"vw":15.615959},{"c":15.88,"h":16.08,"l":15.4,"n":3537,"o":15.66,"t":"2026-01-02T05:00:00Z","v":327277,"vw":15.919926},{"c":15.92,"h":16.01,"l":15.58,"n":2733,"o":16,"t":"2026-01-05T05:00:00Z","v":305129,"vw":15.877878},{"c":15.46,"h":16.04,"l":15.46,"n":3287,"o":15.88,"t":"2026-01-06T05:00:00Z","v":337169,"vw":15.634014},{"c":15.25,"h":15.74,"l":15.25,"n":1980,"o":15.44,"t":"2026-01-07T05:00:00Z","v":222305,"vw":15.367367},{"c":15.52,"h":15.72,"l":15.23,"n":1614,"o":15.23,"t":"2026-01-08T05:00:00Z","v":195236,"vw":15.508473},{"c":15.9,"h":15.96,"l":15.46,"n":1624,"o":15.52,"t":"2026-01-09T05:00:00Z","v":492051,"vw":15.681056},{"c":16.29,"h":16.35,"l":15.81,"n":1512,"o":15.95,"t":"2026-01-12T05:00:00Z","v":140828,"vw":16.218681},{"c":16.5,"h":16.61,"l":16.31,"n":1408,"o":16.32,"t":"2026-01-13T05:00:00Z","v":113477,"vw":16.497781},{"c":16.59,"h":16.78,"l":16.45,"n":1664,"o":16.59,"t":"2026-01-14T05:00:00Z","v":209384,"vw":16.593283},{"c":16.98,"h":17,"l":16.1401,"n":3109,"o":16.6,"t":"2026-01-15T05:00:00Z","v":256433,"vw":16.838171},{"c":17.15,"h":17.23,"l":16.94,"n":2575,"o":17,"t":"2026-01-16T05:00:00Z","v":225920,"vw":17.089777},{"c":16.84,"h":17.15,"l":16.54,"n":2611,"o":17.01,"t":"2026-01-20T05:00:00Z","v":240578,"vw":16.94505},{"c":16.97,"h":17.32,"l":16.9001,"n":2513,"o":17.11,"t":"2026-01-21T05:00:00Z","v":215887,"vw":17.004685},{"c":16.56,"h":17.095,"l":16.54,"n":2113,"o":17.09,"t":"2026-01-22T05:00:00Z","v":200381,"vw":16.720103},{"c":16.76,"h":17.03,"l":16.5501,"n":1094,"o":16.6,"t":"2026-01-23T05:00:00Z","v":101323,"vw":16.807343},{"c":16.81,"h":17.11,"l":16.33,"n":3853,"o":16.83,"t":"2026-01-26T05:00:00Z","v":376290,"vw":16.578516},{"c":17.32,"h":17.36,"l":16.8827,"n":2905,"o":16.94,"t":"2026-01-27T05:00:00Z","v":248638,"vw":17.156348},{"c":17.27,"h":17.4,"l":17.16,"n":1485,"o":17.34,"t":"2026-01-28T05:00:00Z","v":117640,"vw":17.28484},{"c":17.31,"h":17.6,"l":17.0101,"n":2112,"o":17.43,"t":"2026-01-29T05:00:00Z","v":181320,"vw":17.287606},{"c":16.61,"h":17.1099,"l":16.28,"n":4893,"o":16.97,"t":"2026-01-30T05:00:00Z","v":528448,"vw":16.566205},{"c":16.39,"h":16.585,"l":16.22,"n":2498,"o":16.43,"t":"2026-02-02T05:00:00Z","v":314511,"vw":16.448278},{"c":17.18,"h":17.295,"l":16.53,"n":3889,"o":16.53,"t":"2026-02-03T05:00:00Z","v":299667,"vw":16.997909},{"c":17.33,"h":17.43,"l":16.9,"n":3906,"o":17.15,"t":"2026-02-04T05:00:00Z","v":392244,"vw":17.203812},{"c":17.45,"h":17.45,"l":16.56,"n":2277,"o":17.04,"t":"2026-02-05T05:00:00Z","v":216352,"vw":17.169321},{"c":17.19,"h":17.66,"l":17.08,"n":1649,"o":17.55,"t":"2026-02-06T05:00:00Z","v":144928,"vw":17.331048},{"c":17.28,"h":17.67,"l":17.0001,"n":1740,"o":17.01,"t":"2026-02-09T05:00:00Z","v":234655,"vw":17.358299},{"c":17.38,"h":17.55,"l":17.07,"n":2717,"o":17.24,"t":"2026-02-10T05:00:00Z","v":273619,"vw":17.272867},{"c":17.38,"h":17.75,"l":17.32,"n":2436,"o":17.57,"t":"2026-02-11T05:00:00Z","v":186761,"vw":17.436546},{"c":17.09,"h":17.26,"l":16.525,"n":4877,"o":17.2,"t":"2026-02-12T05:00:00Z","v":605787,"vw":16.941203},{"c":17.54,"h":17.87,"l":17.15,"n":6633,"o":17.15,"t":"2026-02-13T05:00:00Z","v":476572,"vw":17.544836},{"c":17.66,"h":17.735,"l":17.19,"n":4439,"o":17.5,"t":"2026-02-17T05:00:00Z","v":389403,"vw":17.498872},{"c":17.67,"h":17.81,"l":17.46,"n":2357,"o":17.62,"t":"2026-02-18T05:00:00Z","v":241417,"vw":17.558894},{"c":17.65,"h":17.95,"l":17.53,"n":2316,"o":17.63,"t":"2026-02-19T05:00:00Z","v":203527,"vw":17.690084},{"c":17.64,"h":17.82,"l":17.52,"n":2009,"o":17.69,"t":"2026-02-20T05:00:00Z","v":136373,"vw":17.670934},{"c":18.04,"h":18.14,"l":17.63,"n":2159,"o":17.72,"t":"2026-02-23T05:00:00Z","v":285799,"vw":17.953924},{"c":17.7,"h":18.16,"l":17.56,"n":2274,"o":18.16,"t":"2026-02-24T05:00:00Z","v":273594,"vw":17.722083},{"c":17.51,"h":17.89,"l":17.42,"n":1674,"o":17.89,"t":"2026-02-25T05:00:00Z","v":162654,"vw":17.579203},{"c":17.84,"h":17.89,"l":17.41,"n":2142,"o":17.41,"t":"2026-02-26T05:00:00Z","v":162262,"vw":17.746328},{"c":18.06,"h":18.08,"l":17.75,"n":1294,"o":17.9,"t":"2026-02-27T05:00:00Z","v":162137,"vw":17.952469},{"c":18.15,"h":18.48,"l":17.985,"n":3032,"o":18.48,"t":"2026-03-02T05:00:00Z","v":272135,"vw":18.150251},{"c":18.2,"h":18.38,"l":17.79,"n":3014,"o":18.32,"t":"2026-03-03T05:00:00Z","v":256710,"vw":18.108835},{"c":18.42,"h":18.42,"l":17.8977,"n":1507,"o":18.01,"t":"2026-03-04T05:00:00Z","v":142845,"vw":18.260221},{"c":18.49,"h":18.64,"l":18.06,"n":4056,"o":18.26,"t":"2026-03-05T05:00:00Z","v":521961,"vw":18.372116},{"c":18.09,"h":18.56,"l":17.95,"n":1992,"o":18.47,"t":"2026-03-06T05:00:00Z","v":152011,"vw":18.159964},{"c":17.95,"h":18.315,"l":17.69,"n":2288,"o":17.98,"t":"2026-03-09T04:00:00Z","v":156787,"vw":18.013227},{"c":17.91,"h":18.345,"l":17.8368,"n":2325,"o":18.02,"t":"2026-03-10T04:00:00Z","v":153791,"vw":18.014278},{"c":17.87,"h":18.21,"l":17.61,"n":2632,"o":18,"t":"2026-03-11T04:00:00Z","v":249669,"vw":17.808603},{"c":17.85,"h":18.14,"l":17.7501,"n":1724,"o":17.97,"t":"2026-03-12T04:00:00Z","v":364466,"vw":17.865659},{"c":17.75,"h":17.98,"l":17.6,"n":2027,"o":17.92,"t":"2026-03-13T04:00:00Z","v":263982,"vw":17.764756},{"c":17.61,"h":17.94,"l":17.51,"n":2562,"o":17.76,"t":"2026-03-16T04:00:00Z","v":227008,"vw":17.627269},{"c":17.68,"h":17.93,"l":17.63,"n":2971,"o":17.7,"t":"2026-03-17T04:00:00Z","v":219886,"vw":17.721653},{"c":17.55,"h":17.86,"l":17.5,"n":4666,"o":17.73,"t":"2026-03-18T04:00:00Z","v":478988,"vw":17.626021},{"c":17.54,"h":17.76,"l":17.21,"n":2983,"o":17.38,"t":"2026-03-19T04:00:00Z","v":257938,"vw":17.471792},{"c":17.62,"h":17.8199,"l":17.44,"n":2734,"o":17.55,"t":"2026-03-20T04:00:00Z","v":610564,"vw":17.630036},{"c":17.7,"h":17.75,"l":17.19,"n":2923,"o":17.58,"t":"2026-03-23T04:00:00Z","v":250411,"vw":17.608701},{"c":17.93,"h":18.3,"l":17.83,"n":3688,"o":17.87,"t":"2026-03-24T04:00:00Z","v":280570,"vw":18.064575},{"c":18,"h":18.23,"l":17.91,"n":1912,"o":18.01,"t":"2026-03-25T04:00:00Z","v":113632,"vw":18.045992},{"c":18.29,"h":18.34,"l":17.93,"n":3145,"o":18.22,"t":"2026-03-26T04:00:00Z","v":351219,"vw":18.203408},{"c":17.78,"h":18.34,"l":17.78,"n":2878,"o":18.34,"t":"2026-03-27T04:00:00Z","v":223356,"vw":17.965306},{"c":17.75,"h":18.02,"l":17.59,"n":3466,"o":18.02,"t":"2026-03-30T04:00:00Z","v":606101,"vw":17.704563},{"c":17.83,"h":18.12,"l":17.46,"n":2693,"o":17.58,"t":"2026-03-31T04:00:00Z","v":302181,"vw":17.759963},{"c":17.5,"h":17.85,"l":17.44,"n":2806,"o":17.85,"t":"2026-04-01T04:00:00Z","v":282660,"vw":17.549887},{"c":17.6,"h":17.74,"l":17.35,"n":1784,"o":17.58,"t":"2026-04-02T04:00:00Z","v":242826,"vw":17.613475},{"c":17.64,"h":17.8,"l":17.16,"n":2426,"o":17.5,"t":"2026-04-06T04:00:00Z","v":322281,"vw":17.491632},{"c":17.5,"h":17.805,"l":17.345,"n":2677,"o":17.56,"t":"2026-04-07T04:00:00Z","v":319579,"vw":17.471859},{"c":17.79,"h":17.8,"l":17.24,"n":2145,"o":17.38,"t":"2026-04-08T04:00:00Z","v":333058,"vw":17.595013},{"c":17.95,"h":17.99,"l":17.53,"n":1786,"o":17.74,"t":"2026-04-09T04:00:00Z","v":188777,"vw":17.867525},{"c":17.81,"h":18.03,"l":17.8,"n":1815,"o":18,"t":"2026-04-10T04:00:00Z","v":123879,"vw":17.874566},{"c":17.58,"h":17.93,"l":17.48,"n":1623,"o":17.9,"t":"2026-04-13T04:00:00Z","v":100431,"vw":17.625366},{"c":17.16,"h":17.62,"l":16.98,"n":3737,"o":17.62,"t":"2026-04-14T04:00:00Z","v":397914,"vw":17.122949},{"c":17.26,"h":17.425,"l":16.99,"n":1292,"o":17.12,"t":"2026-04-15T04:00:00Z","v":127208,"vw":17.192909},{"c":17.2,"h":17.61,"l":17.17,"n":1545,"o":17.32,"t":"2026-04-16T04:00:00Z","v":151582,"vw":17.251041},{"c":16.83,"h":17.08,"l":16.66,"n":3254,"o":17.08,"t":"2026-04-17T04:00:00Z","v":315740,"vw":16.8389},{"c":16.67,"h":16.89,"l":16.56,"n":5191,"o":16.79,"t":"2026-04-20T04:00:00Z","v":396864,"vw":16.721294},{"c":17.2,"h":17.6,"l":16.71,"n":6421,"o":16.78,"t":"2026-04-21T04:00:00Z","v":670529,"vw":17.117715},{"c":17.16,"h":17.39,"l":16.93,"n":3932,"o":17.25,"t":"2026-04-22T04:00:00Z","v":354751,"vw":17.119128},{"c":17.02,"h":17.32,"l":16.84,"n":2230,"o":17.15,"t":"2026-04-23T04:00:00Z","v":207197,"vw":16.993805},{"c":16.77,"h":17.11,"l":16.73,"n":2825,"o":16.83,"t":"2026-04-24T04:00:00Z","v":287859,"vw":16.83727},{"c":16.92,"h":17.04,"l":16.68,"n":1896,"o":16.68,"t":"2026-04-27T04:00:00Z","v":178162,"vw":16.903256},{"c":17.1,"h":17.42,"l":16.8211,"n":3083,"o":17.01,"t":"2026-04-28T04:00:00Z","v":214279,"vw":17.225812},{"c":17.17,"h":17.46,"l":16.83,"n":5637,"o":17.29,"t":"2026-04-29T04:00:00Z","v":463844,"vw":17.10643},{"c":17.39,"h":17.4,"l":16.82,"n":3999,"o":16.82,"t":"2026-04-30T04:00:00Z","v":475868,"vw":17.188867},{"c":17.07,"h":17.325,"l":16.92,"n":3358,"o":17.18,"t":"2026-05-01T04:00:00Z","v":206782,"vw":17.05426},{"c":16.91,"h":17.06,"l":16.86,"n":2541,"o":16.97,"t":"2026-05-04T04:00:00Z","v":141492,"vw":16.923153},{"c":16.84,"h":17.06,"l":16.84,"n":2495,"o":16.88,"t":"2026-05-05T04:00:00Z","v":189624,"vw":16.939758},{"c":16.42,"h":16.87,"l":16.26,"n":4194,"o":16.68,"t":"2026-05-06T04:00:00Z","v":272218,"vw":16.45225},{"c":16.48,"h":16.48,"l":15.745,"n":4940,"o":16.3,"t":"2026-05-07T04:00:00Z","v":433403,"vw":16.081886},{"c":16.37,"h":16.4,"l":16.01,"n":3299,"o":16.33,"t":"2026-05-08T04:00:00Z","v":416242,"vw":16.277267},{"c":15.79,"h":16.48,"l":15.74,"n":4189,"o":16.43,"t":"2026-05-11T04:00:00Z","v":423813,"vw":15.910375},{"c":15.8,"h":16.035,"l":15.645,"n":4034,"o":15.81,"t":"2026-05-12T04:00:00Z","v":520656,"vw":15.802778},{"c":15.74,"h":15.91,"l":15.55,"n":2517,"o":15.9,"t":"2026-05-13T04:00:00Z","v":254721,"vw":15.693523},{"c":16.1,"h":16.3,"l":15.6389,"n":3913,"o":15.83,"t":"2026-05-14T04:00:00Z","v":286569,"vw":16.106438},{"c":16.09,"h":16.31,"l":15.78,"n":3997,"o":15.96,"t":"2026-05-15T04:00:00Z","v":313872,"vw":16.073283},{"c":16.24,"h":16.38,"l":16,"n":3268,"o":16.22,"t":"2026-05-18T04:00:00Z","v":290931,"vw":16.208052},{"c":16.4,"h":16.42,"l":16,"n":2549,"o":16.13,"t":"2026-05-19T04:00:00Z","v":191165,"vw":16.285824},{"c":16.35,"h":16.55,"l":16.16,"n":2593,"o":16.3,"t":"2026-05-20T04:00:00Z","v":212141,"vw":16.305469},{"c":16.4,"h":16.49,"l":16.1401,"n":2615,"o":16.37,"t":"2026-05-21T04:00:00Z","v":159624,"vw":16.352144},{"c":16.18,"h":16.51,"l":16.16,"n":1948,"o":16.51,"t":"2026-05-22T04:00:00Z","v":127339,"vw":16.278818},{"c":15.33,"h":16.26,"l":15.26,"n":3456,"o":16.06,"t":"2026-05-26T04:00:00Z","v":318161,"vw":15.662372},{"c":15.2,"h":15.42,"l":15.17,"n":2530,"o":15.4,"t":"2026-05-27T04:00:00Z","v":356551,"vw":15.300372},{"c":15.37,"h":15.4699,"l":15.19,"n":1534,"o":15.26,"t":"2026-05-28T04:00:00Z","v":227303,"vw":15.322803},{"c":15.03,"h":15.29,"l":14.92,"n":2319,"o":15.22,"t":"2026-05-29T04:00:00Z","v":315580,"vw":15.037465},{"c":15.17,"h":15.4778,"l":15.09,"n":2286,"o":15.15,"t":"2026-06-01T04:00:00Z","v":199306,"vw":15.20994},{"c":15.55,"h":15.62,"l":15.06,"n":3519,"o":15.06,"t":"2026-06-02T04:00:00Z","v":291346,"vw":15.469786},{"c":15.19,"h":15.85,"l":15.19,"n":2352,"o":15.55,"t":"2026-06-03T04:00:00Z","v":195512,"vw":15.579752},{"c":15.66,"h":15.97,"l":15.22,"n":2363,"o":15.22,"t":"2026-06-04T04:00:00Z","v":331948,"vw":15.682263},{"c":15.63,"h":15.76,"l":15.4,"n":1931,"o":15.76,"t":"2026-06-05T04:00:00Z","v":132519,"vw":15.565004},{"c":15.47,"h":15.94,"l":15.3,"n":1761,"o":15.78,"t":"2026-06-08T04:00:00Z","v":97008,"vw":15.516406},{"c":15.29,"h":15.58,"l":15.28,"n":2498,"o":15.42,"t":"2026-06-09T04:00:00Z","v":202322,"vw":15.401676},{"c":15.55,"h":15.83,"l":15.47,"n":1586,"o":15.5,"t":"2026-06-10T04:00:00Z","v":120181,"vw":15.643774},{"c":15.66,"h":15.88,"l":15.47,"n":1629,"o":15.7,"t":"2026-06-11T04:00:00Z","v":114909,"vw":15.655608},{"c":15.13,"h":15.645,"l":14.8,"n":7648,"o":15.645,"t":"2026-06-12T04:00:00Z","v":727014,"vw":15.040528},{"c":14.44,"h":15.05,"l":14.35,"n":5169,"o":15.05,"t":"2026-06-15T04:00:00Z","v":1080805,"vw":14.656133},{"c":14.44,"h":14.49,"l":14.12,"n":4188,"o":14.16,"t":"2026-06-16T04:00:00Z","v":349253,"vw":14.368634},{"c":14.18,"h":14.59,"l":13.92,"n":5814,"o":14.35,"t":"2026-06-17T04:00:00Z","v":594386,"vw":14.245977},{"c":14.47,"h":14.92,"l":13.8,"n":4998,"o":14.06,"t":"2026-06-18T04:00:00Z","v":3043332,"vw":14.470882},{"c":14.21,"h":14.5,"l":14.04,"n":3372,"o":14.5,"t":"2026-06-22T04:00:00Z","v":378423,"vw":14.261853},{"c":14.26,"h":14.44,"l":14.16,"n":1773,"o":14.16,"t":"2026-06-23T04:00:00Z","v":160666,"vw":14.298376},{"c":13.87,"h":14.25,"l":13.82,"n":5295,"o":14.13,"t":"2026-06-24T04:00:00Z","v":543747,"vw":13.95756},{"c":14.02,"h":14.6164,"l":13.75,"n":2834,"o":13.75,"t":"2026-06-25T04:00:00Z","v":262520,"vw":14.026316},{"c":14.11,"h":14.22,"l":13.92,"n":1879,"o":14.08,"t":"2026-06-26T04:00:00Z","v":194905,"vw":14.103056},{"c":14.06,"h":14.2,"l":13.9003,"n":3054,"o":14.1,"t":"2026-06-29T04:00:00Z","v":276015,"vw":13.999928},{"c":14.17,"h":14.32,"l":14,"n":3266,"o":14,"t":"2026-06-30T04:00:00Z","v":219067,"vw":14.185901},{"c":14.07,"h":14.42,"l":13.96,"n":2467,"o":14.16,"t":"2026-07-01T04:00:00Z","v":150860,"vw":14.11336},{"c":14.2,"h":14.4,"l":14.07,"n":1900,"o":14.17,"t":"2026-07-02T04:00:00Z","v":118431,"vw":14.175061},{"c":14.2,"h":14.44,"l":14.1,"n":2359,"o":14.25,"t":"2026-07-06T04:00:00Z","v":179096,"vw":14.207523},{"c":14.95,"h":15.11,"l":14.29,"n":3059,"o":14.29,"t":"2026-07-07T04:00:00Z","v":202446,"vw":14.829805},{"c":14.97,"h":15.045,"l":14.72,"n":2787,"o":14.95,"t":"2026-07-08T04:00:00Z","v":358739,"vw":14.939777},{"c":14.93,"h":15.03,"l":14.78,"n":1623,"o":14.94,"t":"2026-07-09T04:00:00Z","v":122270,"vw":14.862813},{"c":14.56,"h":14.99,"l":14.48,"n":1249,"o":14.99,"t":"2026-07-10T04:00:00Z","v":77321,"vw":14.579362},{"c":14.66,"h":14.76,"l":14.5,"n":1663,"o":14.56,"t":"2026-07-13T04:00:00Z","v":184300,"vw":14.62697},{"c":14.58,"h":14.8606,"l":14.56,"n":2562,"o":14.61,"t":"2026-07-14T04:00:00Z","v":229705,"vw":14.672204},{"c":14.43,"h":14.7875,"l":14.355,"n":1924,"o":14.58,"t":"2026-07-15T04:00:00Z","v":161818,"vw":14.533346},{"c":14.93,"h":15.06,"l":14.39,"n":2200,"o":14.39,"t":"2026-07-16T04:00:00Z","v":180121,"vw":14.90745},{"c":14.64,"h":15.1199,"l":14.55,"n":2067,"o":14.9,"t":"2026-07-17T04:00:00Z","v":171180,"vw":14.702956},{"c":14.69,"h":14.97,"l":14.59,"n":1408,"o":14.66,"t":"2026-07-20T04:00:00Z","v":153236,"vw":14.742104},{"c":14.7,"h":14.775,"l":14.571,"n":1539,"o":14.65,"t":"2026-07-21T04:00:00Z","v":119327,"vw":14.697214},{"c":14.95,"h":14.965,"l":14.72,"n":1779,"o":14.9,"t":"2026-07-22T04:00:00Z","v":138022,"vw":14.891038},{"c":15.1,"h":15.28,"l":14.75,"n":2031,"o":15.04,"t":"2026-07-23T04:00:00Z","v":190400,"vw":15.128706},{"c":15.02,"h":15.45,"l":15.01,"n":2019,"o":15.16,"t":"2026-07-24T04:00:00Z","v":148250,"vw":15.175879},{"c":14.82,"h":15.24,"l":14.72,"n":2722,"o":14.9,"t":"2026-07-27T04:00:00Z","v":382988,"vw":14.852941},{"c":14.75,"h":15.17,"l":14.69,"n":1134,"o":14.82,"t":"2026-07-28T04:00:00Z","v":66388,"vw":14.864541},{"c":14.9,"h":15.3,"l":14.8,"n":2350,"o":15,"t":"2026-07-29T04:00:00Z","v":146440,"vw":15.027391},{"c":15.28,"h":15.4,"l":14.7401,"n":2663,"o":14.9,"t":"2026-07-30T04:00:00Z","v":183876,"vw":15.180985},{"c":15.31,"h":15.33,"l":14.93,"n":4337,"o":15.16,"t":"2026-07-31T04:00:00Z","v":300735,"vw":15.246252},{"c":15.44,"h":15.49,"l":15,"n":2544,"o":15.36,"t":"2026-08-03T04:00:00Z","v":250102,"vw":15.310306},{"c":15.08,"h":15.31,"l":14.95,"n":3171,"o":15.28,"t":"2026-08-04T04:00:00Z","v":217153,"vw":15.13735},{"c":14.86,"h":15.205,"l":14.72,"n":2527,"o":14.99,"t":"2026-08-05T04:00:00Z","v":235331,"vw":14.891705},{"c":15.18,"h":15.85,"l":15.14,"n":3918,"o":15.7,"t":"2026-08-06T04:00:00Z","v":304787,"vw":15.277108},{"c":15.08,"h":15.43,"l":14.92,"n":2808,"o":15.24,"t":"2026-08-07T04:00:00Z","v":228345,"vw":15.122393},{"c":15.55,"h":15.58,"l":15.14,"n":3117,"o":15.27,"t":"2026-08-10T04:00:00Z","v":737922,"vw":15.494712},{"c":15.49,"h":15.96,"l":15.35,"n":4158,"o":15.45,"t":"2026-08-11T04:00:00Z","v":270722,"vw":15.598452},{"c":15.87,"h":15.88,"l":15.36,"n":1727,"o":15.36,"t":"2026-08-12T04:00:00Z","v":202158,"vw":15.750336},{"c":15.71,"h":15.94,"l":15.6445,"n":2875,"o":15.87,"t":"2026-08-13T04:00:00Z","v":224987,"vw":15.765882},{"c":15.82,"h":15.955,"l":15.72,"n":3044,"o":15.81,"t":"2026-08-14T04:00:00Z","v":408263,"vw":15.832207},{"c":16,"h":16.04,"l":15.62,"n":1672,"o":15.96,"t":"2026-08-17T04:00:00Z","v":139609,"vw":15.851587},{"c":16,"h":16.16,"l":15.83,"n":4232,"o":16.15,"t":"2026-08-18T04:00:00Z","v":239148,"vw":15.983361},{"c":16.1,"h":16.2,"l":15.815,"n":2927,"o":16.13,"t":"2026-08-19T04:00:00Z","v":216394,"vw":16.010658},{"c":16.04,"h":16.19,"l":16,"n":2235,"o":16.11,"t":"2026-08-20T04:00:00Z","v":146774,"vw":16.076122},{"c":16.2,"h":16.28,"l":15.9101,"n":2071,"o":16.04,"t":"2026-08-21T04:00:00Z","v":143819,"vw":16.117677},{"c":16.15,"h":16.21,"l":16.04,"n":1574,"o":16.2,"t":"2026-08-24T04:00:00Z","v":84409,"vw":16.147193},{"c":16.1,"h":16.19,"l":16.01,"n":2065,"o":16.13,"t":"2026-08-25T04:00:00Z","v":162076,"vw":16.106451},{"c":16.44,"h":16.44,"l":16.15,"n":2924,"o":16.15,"t":"2026-08-26T04:00:00Z","v":193046,"vw":16.355429},{"c":16.4,"h":16.45,"l":15.9692,"n":1436,"o":16.29,"t":"2026-08-27T04:00:00Z","v":86838,"vw":16.281248},{"c":16.06,"h":16.5,"l":16.02,"n":2382,"o":16.5,"t":"2026-08-28T04:00:00Z","v":154516,"vw":16.173958},{"c":16.32,"h":16.47,"l":16.1,"n":2296,"o":16.12,"t":"2026-08-31T04:00:00Z","v":147446,"vw":16.313642},{"c":16.57,"h":16.61,"l":16.13,"n":3143,"o":16.45,"t":"2026-09-01T04:00:00Z","v":201164,"vw":16.390201},{"c":16.25,"h":16.67,"l":16.2,"n":3652,"o":16.63,"t":"2026-09-02T04:00:00Z","v":364016,"vw":16.313866},{"c":16.18,"h":16.46,"l":16.14,"n":2740,"o":16.29,"t":"2026-09-03T04:00:00Z","v":205517,"vw":16.294826},{"c":15.85,"h":16.22,"l":15.8,"n":5077,"o":16.17,"t":"2026-09-04T04:00:00Z","v":355816,"vw":15.943719},{"c":15.8,"h":16.06,"l":15.78,"n":3237,"o":15.79,"t":"2026-09-08T04:00:00Z","v":278479,"vw":15.887419},{"c":15.68,"h":16.29,"l":15.65,"n":5087,"o":16,"t":"2026-09-09T04:00:00Z","v":459413,"vw":15.789891},{"c":15.86,"h":15.99,"l":15.62,"n":6032,"o":15.8,"t":"2026-09-10T04:00:00Z","v":513770,"vw":15.816257},{"c":15.59,"h":15.835,"l":15.45,"n":2447,"o":15.7,"t":"2026-09-11T04:00:00Z","v":165889,"vw":15.636154},{"c":15.43,"h":15.77,"l":15.35,"n":2697,"o":15.64,"t":"2026-09-14T04:00:00Z","v":463874,"vw":15.448},{"c":15.33,"h":15.51,"l":15.31,"n":2240,"o":15.39,"t":"2026-09-15T04:00:00Z","v":178722,"vw":15.393901},{"c":15.32,"h":15.55,"l":15.095,"n":2769,"o":15.3,"t":"2026-09-16T04:00:00Z","v":165845,"vw":15.323245},{"c":15.18,"h":15.565,"l":15.16,"n":2104,"o":15.32,"t":"2026-09-17T04:00:00Z","v":197302,"vw":15.243998},{"c":14.65,"h":15.255,"l":14.465,"n":5005,"o":15.2,"t":"2026-09-18T04:00:00Z","v":882094,"vw":14.722583},{"c":15.03,"h":15.08,"l":14.72,"n":3196,"o":14.72,"t":"2026-09-21T04:00:00Z","v":324827,"vw":14.969028},{"c":14.64,"h":15.32,"l":14.6,"n":5236,"o":14.96,"t":"2026-09-22T04:00:00Z","v":791011,"vw":14.766893},{"c":14.66,"h":14.87,"l":14.66,"n":1903,"o":14.79,"t":"2026-09-23T04:00:00Z","v":163467,"vw":14.717936},{"c":14.33,"h":14.79,"l":14.32,"n":3264,"o":14.79,"t":"2026-09-24T04:00:00Z","v":245633,"vw":14.510783},{"c":14.17,"h":14.425,"l":14.12,"n":2642,"o":14.35,"t":"2026-09-25T04:00:00Z","v":187669,"vw":14.208213},{"c":14.06,"h":14.31,"l":13.9375,"n":2893,"o":14.31,"t":"2026-09-28T04:00:00Z","v":224075,"vw":14.042661},{"c":13.82,"h":13.97,"l":13.75,"n":4441,"o":13.95,"t":"2026-09-29T04:00:00Z","v":332497,"vw":13.824253},{"c":13.76,"h":13.83,"l":13.63,"n":3158,"o":13.83,"t":"2026-09-30T04:00:00Z","v":256258,"vw":13.721053},{"c":13.68,"h":14.0756,"l":13.55,"n":3577,"o":13.69,"t":"2026-10-01T04:00:00Z","v":784999,"vw":13.677763},{"c":14.05,"h":14.13,"l":13.67,"n":2099,"o":13.67,"t":"2026-10-02T04:00:00Z","v":174001,"vw":14.024136},{"c":14.02,"h":14.19,"l":13.9,"n":2507,"o":14.07,"t":"2026-10-05T04:00:00Z","v":170775,"vw":14.055828},{"c":14.28,"h":14.35,"l":14.03,"n":1549,"o":14.03,"t":"2026-10-06T04:00:00Z","v":127613,"vw":14.272033},{"c":14.32,"h":14.35,"l":13.99,"n":2834,"o":14.19,"t":"2026-10-07T04:00:00Z","v":258549,"vw":14.236743},{"c":14.34,"h":14.44,"l":14.21,"n":2989,"o":14.29,"t":"2026-10-08T04:00:00Z","v":215541,"vw":14.31666},{"c":14.44,"h":14.48,"l":14.2401,"n":2321,"o":14.4,"t":"2026-10-09T04:00:00Z","v":168461,"vw":14.401152},{"c":14.37,"h":14.52,"l":14.36,"n":1557,"o":14.49,"t":"2026-10-12T04:00:00Z","v":107825,"vw":14.416523},{"c":14.5,"h":14.54,"l":14.36,"n":1942,"o":14.45,"t":"2026-10-13T04:00:00Z","v":187087,"vw":14.455036},{"c":14.23,"h":14.61,"l":14.2,"n":2956,"o":14.61,"t":"2026-10-14T04:00:00Z","v":278538,"vw":14.374122},{"c":13.94,"h":14.34,"l":13.78,"n":4500,"o":14.34,"t":"2026-10-15T04:00:00Z","v":452096,"vw":13.964896},{"c":14.24,"h":14.24,"l":13.87,"n":2391,"o":13.87,"t":"2026-10-16T04:00:00Z","v":207908,"vw":14.130293},{"c":13.97,"h":14.17,"l":13.79,"n":2268,"o":14.17,"t":"2026-10-19T04:00:00Z","v":136595,"vw":13.934696},{"c":14.1,"h":14.159,"l":13.88,"n":1768,"o":13.88,"t":"2026-10-20T04:00:00Z","v":146358,"vw":14.055759},{"c":14.03,"h":14.22,"l":13.96,"n":3550,"o":14.03,"t":"2026-10-21T04:00:00Z","v":267021,"vw":14.114495},{"c":13.895,"h":14.03,"l":13.75,"n":632,"o":14.03,"t":"2026-10-22T04:00:00Z","v":48655,"vw":13.822287}],"volatilityBars":[{"c":14.78,"h":15.04,"l":14.72,"n":63,"o":14.72,"t":"2026-09-21T13:30:00Z","v":5661,"vw":14.783246},{"c":14.99,"h":14.99,"l":14.78,"n":156,"o":14.82,"t":"2026-09-21T13:45:00Z","v":10516,"vw":14.879483},{"c":14.93,"h":14.99,"l":14.93,"n":69,"o":14.99,"t":"2026-09-21T14:00:00Z","v":6154,"vw":14.961918},{"c":15.05,"h":15.05,"l":14.91,"n":62,"o":14.91,"t":"2026-09-21T14:15:00Z","v":4466,"vw":14.990708},{"c":15.05,"h":15.05,"l":15.04,"n":35,"o":15.05,"t":"2026-09-21T14:30:00Z","v":2575,"vw":15.044545},{"c":14.99,"h":15.07,"l":14.96,"n":136,"o":15.05,"t":"2026-09-21T14:45:00Z","v":16650,"vw":15.026583},{"c":14.98,"h":14.99,"l":14.95,"n":49,"o":14.99,"t":"2026-09-21T15:00:00Z","v":3504,"vw":14.973965},{"c":14.88,"h":14.98,"l":14.88,"n":85,"o":14.98,"t":"2026-09-21T15:15:00Z","v":7459,"vw":14.937233},{"c":14.895,"h":14.94,"l":14.83,"n":124,"o":14.84,"t":"2026-09-21T15:30:00Z","v":7348,"vw":14.873574},{"c":15,"h":15.03,"l":14.935,"n":165,"o":14.94,"t":"2026-09-21T15:45:00Z","v":12449,"vw":14.993901},{"c":14.905,"h":14.98,"l":14.905,"n":67,"o":14.98,"t":"2026-09-21T16:00:00Z","v":5838,"vw":14.945447},{"c":14.94,"h":14.94,"l":14.905,"n":19,"o":14.905,"t":"2026-09-21T16:15:00Z","v":1436,"vw":14.931364},{"c":14.905,"h":14.94,"l":14.905,"n":53,"o":14.94,"t":"2026-09-21T16:30:00Z","v":4355,"vw":14.926186},{"c":14.95,"h":14.95,"l":14.88,"n":52,"o":14.92,"t":"2026-09-21T16:45:00Z","v":3484,"vw":14.923507},{"c":14.97,"h":14.97,"l":14.95,"n":38,"o":14.96,"t":"2026-09-21T17:00:00Z","v":3155,"vw":14.953746},{"c":14.905,"h":14.97,"l":14.875,"n":94,"o":14.97,"t":"2026-09-21T17:15:00Z","v":10113,"vw":14.936178},{"c":14.84,"h":14.96,"l":14.81,"n":123,"o":14.8988,"t":"2026-09-21T17:30:00Z","v":23152,"vw":14.863936},{"c":14.97,"h":14.97,"l":14.84,"n":253,"o":14.84,"t":"2026-09-21T17:45:00Z","v":38264,"vw":14.862628},{"c":14.96,"h":14.97,"l":14.945,"n":39,"o":14.97,"t":"2026-09-21T18:00:00Z","v":3417,"vw":14.959588},{"c":15.01,"h":15.02,"l":14.95,"n":73,"o":14.95,"t":"2026-09-21T18:15:00Z","v":5244,"vw":14.970021},{"c":14.985,"h":15.02,"l":14.96,"n":79,"o":15.01,"t":"2026-09-21T18:30:00Z","v":7793,"vw":14.993371},{"c":15.035,"h":15.05,"l":14.985,"n":95,"o":14.9947,"t":"2026-09-21T18:45:00Z","v":6960,"vw":15.021186},{"c":15.06,"h":15.07,"l":15.015,"n":160,"o":15.05,"t":"2026-09-21T19:00:00Z","v":17102,"vw":15.036255},{"c":15.005,"h":15.06,"l":14.94,"n":166,"o":15.05,"t":"2026-09-21T19:15:00Z","v":15079,"vw":14.997447},{"c":15.04,"h":15.05,"l":14.9301,"n":271,"o":15.01,"t":"2026-09-21T19:30:00Z","v":28367,"vw":15.004606},{"c":15.06,"h":15.08,"l":15.02,"n":533,"o":15.035,"t":"2026-09-21T19:45:00Z","v":54208,"vw":15.052112},{"c":15.03,"h":15.03,"l":15.03,"n":5,"o":15.03,"t":"2026-09-21T20:00:00Z","v":16006,"vw":15.03},{"c":15.13,"h":15.32,"l":14.96,"n":16,"o":14.96,"t":"2026-09-22T13:30:00Z","v":1131,"vw":15.122432},{"c":15.11,"h":15.11,"l":15.06,"n":30,"o":15.075,"t":"2026-09-22T13:45:00Z","v":1933,"vw":15.080883},{"c":15.135,"h":15.175,"l":15.1,"n":28,"o":15.1,"t":"2026-09-22T14:00:00Z","v":2159,"vw":15.139951},{"c":15.03,"h":15.15,"l":14.98,"n":98,"o":15.15,"t":"2026-09-22T14:15:00Z","v":11418,"vw":15.025078},{"c":14.97,"h":15.01,"l":14.96,"n":45,"o":14.99,"t":"2026-09-22T14:30:00Z","v":2441,"vw":14.986507},{"c":15.03,"h":15.03,"l":14.935,"n":87,"o":14.98,"t":"2026-09-22T14:45:00Z","v":10519,"vw":14.974061},{"c":15.12,"h":15.12,"l":15.04,"n":107,"o":15.05,"t":"2026-09-22T15:00:00Z","v":6481,"vw":15.075262},{"c":15.11,"h":15.13,"l":15.09,"n":38,"o":15.13,"t":"2026-09-22T15:15:00Z","v":2363,"vw":15.107059},{"c":15.13,"h":15.13,"l":15.1,"n":15,"o":15.12,"t":"2026-09-22T15:30:00Z","v":1105,"vw":15.119},{"c":15.11,"h":15.12,"l":15.075,"n":27,"o":15.12,"t":"2026-09-22T15:45:00Z","v":2207,"vw":15.100533},{"c":15.07,"h":15.11,"l":15.07,"n":17,"o":15.11,"t":"2026-09-22T16:00:00Z","v":1426,"vw":15.09},{"c":15.09,"h":15.09,"l":15.015,"n":141,"o":15.05,"t":"2026-09-22T16:15:00Z","v":14504,"vw":15.041757},{"c":15.08,"h":15.1,"l":15.08,"n":14,"o":15.095,"t":"2026-09-22T16:30:00Z","v":1162,"vw":15.085045},{"c":15.05,"h":15.09,"l":15.05,"n":18,"o":15.09,"t":"2026-09-22T16:45:00Z","v":1694,"vw":15.052857},{"c":15.015,"h":15.03,"l":15.015,"n":20,"o":15.03,"t":"2026-09-22T17:00:00Z","v":1884,"vw":15.020958},{"c":15.03,"h":15.04,"l":15.015,"n":40,"o":15.015,"t":"2026-09-22T17:15:00Z","v":3810,"vw":15.026535},{"c":15.04,"h":15.06,"l":15.04,"n":43,"o":15.05,"t":"2026-09-22T17:30:00Z","v":2751,"vw":15.049167},{"c":14.935,"h":15.05,"l":14.935,"n":361,"o":15.04,"t":"2026-09-22T17:45:00Z","v":15351,"vw":15.01319},{"c":14.92,"h":14.99,"l":14.9,"n":55,"o":14.98,"t":"2026-09-22T18:00:00Z","v":3805,"vw":14.931799},{"c":14.95,"h":14.9542,"l":14.91,"n":96,"o":14.91,"t":"2026-09-22T18:15:00Z","v":8436,"vw":14.932767},{"c":14.94,"h":14.94,"l":14.93,"n":41,"o":14.94,"t":"2026-09-22T18:30:00Z","v":3014,"vw":14.938534},{"c":14.89,"h":14.95,"l":14.87,"n":253,"o":14.94,"t":"2026-09-22T18:45:00Z","v":31212,"vw":14.897595},{"c":14.9,"h":14.91,"l":14.88,"n":71,"o":14.9,"t":"2026-09-22T19:00:00Z","v":5604,"vw":14.892812},{"c":14.795,"h":14.93,"l":14.79,"n":372,"o":14.91,"t":"2026-09-22T19:15:00Z","v":37138,"vw":14.860672},{"c":14.74,"h":14.81,"l":14.72,"n":685,"o":14.795,"t":"2026-09-22T19:30:00Z","v":54182,"vw":14.778969},{"c":14.65,"h":14.78,"l":14.6,"n":2303,"o":14.75,"t":"2026-09-22T19:45:00Z","v":190439,"vw":14.659909},{"c":14.64,"h":14.64,"l":14.64,"n":5,"o":14.64,"t":"2026-09-22T20:00:00Z","v":94287,"vw":14.64},{"c":14.71,"h":14.79,"l":14.68,"n":45,"o":14.79,"t":"2026-09-23T13:30:00Z","v":4826,"vw":14.73768},{"c":14.79,"h":14.79,"l":14.75,"n":80,"o":14.79,"t":"2026-09-23T13:45:00Z","v":3188,"vw":14.768095},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-23T14:00:00Z","v":101,"vw":14.8},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-23T14:15:00Z","v":415,"vw":14.79},{"c":14.755,"h":14.755,"l":14.755,"n":1,"o":14.755,"t":"2026-09-23T14:30:00Z","v":100,"vw":14.755},{"c":14.76,"h":14.76,"l":14.74,"n":24,"o":14.76,"t":"2026-09-23T14:45:00Z","v":1728,"vw":14.748375},{"c":14.86,"h":14.86,"l":14.78,"n":58,"o":14.8,"t":"2026-09-23T15:00:00Z","v":4381,"vw":14.842431},{"c":14.85,"h":14.87,"l":14.8,"n":71,"o":14.835,"t":"2026-09-23T15:15:00Z","v":4208,"vw":14.832705},{"c":14.8168,"h":14.85,"l":14.8101,"n":32,"o":14.85,"t":"2026-09-23T15:30:00Z","v":3903,"vw":14.824187},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-09-23T15:45:00Z","v":217,"vw":14.83},{"c":14.765,"h":14.84,"l":14.765,"n":84,"o":14.84,"t":"2026-09-23T16:00:00Z","v":7989,"vw":14.788764},{"c":14.765,"h":14.765,"l":14.765,"n":12,"o":14.765,"t":"2026-09-23T16:30:00Z","v":674,"vw":14.765},{"c":14.7,"h":14.76,"l":14.7,"n":59,"o":14.755,"t":"2026-09-23T16:45:00Z","v":5881,"vw":14.727576},{"c":14.705,"h":14.72,"l":14.69,"n":39,"o":14.71,"t":"2026-09-23T17:00:00Z","v":3214,"vw":14.710278},{"c":14.72,"h":14.72,"l":14.67,"n":48,"o":14.7,"t":"2026-09-23T17:15:00Z","v":1844,"vw":14.688421},{"c":14.72,"h":14.73,"l":14.71,"n":41,"o":14.72,"t":"2026-09-23T17:30:00Z","v":2643,"vw":14.721177},{"c":14.72,"h":14.72,"l":14.695,"n":70,"o":14.72,"t":"2026-09-23T17:45:00Z","v":12271,"vw":14.706475},{"c":14.71,"h":14.745,"l":14.7,"n":97,"o":14.74,"t":"2026-09-23T18:00:00Z","v":12151,"vw":14.731089},{"c":14.685,"h":14.7,"l":14.685,"n":32,"o":14.7,"t":"2026-09-23T18:15:00Z","v":2666,"vw":14.696398},{"c":14.71,"h":14.71,"l":14.675,"n":30,"o":14.675,"t":"2026-09-23T18:30:00Z","v":2345,"vw":14.698026},{"c":14.69,"h":14.7,"l":14.68,"n":31,"o":14.7,"t":"2026-09-23T18:45:00Z","v":2531,"vw":14.695157},{"c":14.747,"h":14.747,"l":14.69,"n":72,"o":14.69,"t":"2026-09-23T19:00:00Z","v":4861,"vw":14.703316},{"c":14.74,"h":14.76,"l":14.74,"n":37,"o":14.76,"t":"2026-09-23T19:15:00Z","v":1325,"vw":14.750833},{"c":14.75,"h":14.765,"l":14.73,"n":89,"o":14.75,"t":"2026-09-23T19:30:00Z","v":3468,"vw":14.752353},{"c":14.66,"h":14.75,"l":14.66,"n":445,"o":14.75,"t":"2026-09-23T19:45:00Z","v":32947,"vw":14.698942},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-09-23T20:00:00Z","v":29433,"vw":14.66},{"c":14.63,"h":14.79,"l":14.6,"n":46,"o":14.79,"t":"2026-09-24T13:30:00Z","v":3487,"vw":14.65573},{"c":14.65,"h":14.7,"l":14.59,"n":84,"o":14.63,"t":"2026-09-24T14:00:00Z","v":4579,"vw":14.641222},{"c":14.58,"h":14.68,"l":14.58,"n":96,"o":14.68,"t":"2026-09-24T14:15:00Z","v":5498,"vw":14.626862},{"c":14.57,"h":14.57,"l":14.55,"n":46,"o":14.56,"t":"2026-09-24T14:30:00Z","v":2639,"vw":14.563572},{"c":14.605,"h":14.605,"l":14.56,"n":38,"o":14.57,"t":"2026-09-24T14:45:00Z","v":4103,"vw":14.58269},{"c":14.63,"h":14.63,"l":14.6,"n":54,"o":14.6,"t":"2026-09-24T15:00:00Z","v":2656,"vw":14.616875},{"c":14.65,"h":14.685,"l":14.61,"n":76,"o":14.63,"t":"2026-09-24T15:15:00Z","v":4736,"vw":14.648948},{"c":14.62,"h":14.67,"l":14.62,"n":38,"o":14.645,"t":"2026-09-24T15:30:00Z","v":1803,"vw":14.646904},{"c":14.62,"h":14.65,"l":14.62,"n":51,"o":14.62,"t":"2026-09-24T15:45:00Z","v":2968,"vw":14.629922},{"c":14.67,"h":14.68,"l":14.6,"n":56,"o":14.6,"t":"2026-09-24T16:00:00Z","v":3740,"vw":14.655255},{"c":14.61,"h":14.68,"l":14.61,"n":261,"o":14.67,"t":"2026-09-24T16:15:00Z","v":22185,"vw":14.647664},{"c":14.555,"h":14.6,"l":14.555,"n":86,"o":14.58,"t":"2026-09-24T16:30:00Z","v":4012,"vw":14.58076},{"c":14.6,"h":14.6,"l":14.57,"n":24,"o":14.57,"t":"2026-09-24T16:45:00Z","v":1594,"vw":14.5835},{"c":14.62,"h":14.625,"l":14.61,"n":32,"o":14.62,"t":"2026-09-24T17:00:00Z","v":1756,"vw":14.620385},{"c":14.61,"h":14.62,"l":14.6,"n":114,"o":14.62,"t":"2026-09-24T17:15:00Z","v":6988,"vw":14.616176},{"c":14.63,"h":14.65,"l":14.6,"n":77,"o":14.6,"t":"2026-09-24T17:30:00Z","v":4023,"vw":14.629048},{"c":14.59,"h":14.635,"l":14.59,"n":70,"o":14.62,"t":"2026-09-24T17:45:00Z","v":5020,"vw":14.629644},{"c":14.53,"h":14.6,"l":14.52,"n":175,"o":14.6,"t":"2026-09-24T18:00:00Z","v":11440,"vw":14.55538},{"c":14.43,"h":14.53,"l":14.43,"n":111,"o":14.53,"t":"2026-09-24T18:15:00Z","v":7061,"vw":14.487528},{"c":14.46,"h":14.46,"l":14.4,"n":198,"o":14.42,"t":"2026-09-24T18:30:00Z","v":11128,"vw":14.434806},{"c":14.49,"h":14.49,"l":14.45,"n":90,"o":14.45,"t":"2026-09-24T18:45:00Z","v":6219,"vw":14.472282},{"c":14.53,"h":14.53,"l":14.48,"n":133,"o":14.5,"t":"2026-09-24T19:00:00Z","v":11673,"vw":14.495415},{"c":14.5,"h":14.54,"l":14.5,"n":163,"o":14.53,"t":"2026-09-24T19:15:00Z","v":8250,"vw":14.520671},{"c":14.54,"h":14.55,"l":14.465,"n":182,"o":14.495,"t":"2026-09-24T19:30:00Z","v":10708,"vw":14.514521},{"c":14.32,"h":14.545,"l":14.32,"n":525,"o":14.54,"t":"2026-09-24T19:45:00Z","v":43219,"vw":14.427831},{"c":14.33,"h":14.33,"l":14.33,"n":7,"o":14.33,"t":"2026-09-24T20:00:00Z","v":32584,"vw":14.33},{"c":14.28,"h":14.425,"l":14.22,"n":91,"o":14.35,"t":"2026-09-25T13:30:00Z","v":7352,"vw":14.309272},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-09-25T13:45:00Z","v":203,"vw":14.2},{"c":14.1571,"h":14.24,"l":14.13,"n":26,"o":14.23,"t":"2026-09-25T14:00:00Z","v":1703,"vw":14.201144},{"c":14.26,"h":14.29,"l":14.19,"n":136,"o":14.19,"t":"2026-09-25T14:15:00Z","v":10135,"vw":14.261231},{"c":14.24,"h":14.26,"l":14.2,"n":56,"o":14.26,"t":"2026-09-25T14:30:00Z","v":4550,"vw":14.223563},{"c":14.26,"h":14.26,"l":14.24,"n":25,"o":14.24,"t":"2026-09-25T14:45:00Z","v":1236,"vw":14.254286},{"c":14.31,"h":14.31,"l":14.25,"n":35,"o":14.25,"t":"2026-09-25T15:00:00Z","v":2119,"vw":14.280446},{"c":14.32,"h":14.32,"l":14.29,"n":105,"o":14.29,"t":"2026-09-25T15:15:00Z","v":6293,"vw":14.307294},{"c":14.26,"h":14.31,"l":14.26,"n":60,"o":14.31,"t":"2026-09-25T15:30:00Z","v":2830,"vw":14.286484},{"c":14.205,"h":14.24,"l":14.2,"n":36,"o":14.24,"t":"2026-09-25T15:45:00Z","v":1749,"vw":14.21875},{"c":14.19,"h":14.205,"l":14.18,"n":58,"o":14.205,"t":"2026-09-25T16:00:00Z","v":3046,"vw":14.191316},{"c":14.185,"h":14.19,"l":14.17,"n":34,"o":14.19,"t":"2026-09-25T16:15:00Z","v":1675,"vw":14.185},{"c":14.2,"h":14.22,"l":14.185,"n":76,"o":14.185,"t":"2026-09-25T16:30:00Z","v":5013,"vw":14.202088},{"c":14.165,"h":14.18,"l":14.165,"n":36,"o":14.18,"t":"2026-09-25T16:45:00Z","v":1422,"vw":14.176111},{"c":14.155,"h":14.155,"l":14.13,"n":66,"o":14.15,"t":"2026-09-25T17:00:00Z","v":3294,"vw":14.145952},{"c":14.1799,"h":14.1799,"l":14.15,"n":80,"o":14.15,"t":"2026-09-25T17:15:00Z","v":6813,"vw":14.165878},{"c":14.19,"h":14.195,"l":14.16,"n":56,"o":14.1621,"t":"2026-09-25T17:30:00Z","v":4767,"vw":14.177268},{"c":14.175,"h":14.18,"l":14.175,"n":32,"o":14.18,"t":"2026-09-25T17:45:00Z","v":1352,"vw":14.178581},{"c":14.14,"h":14.16,"l":14.14,"n":53,"o":14.16,"t":"2026-09-25T18:00:00Z","v":1890,"vw":14.154352},{"c":14.13,"h":14.135,"l":14.12,"n":50,"o":14.13,"t":"2026-09-25T18:15:00Z","v":3553,"vw":14.13018},{"c":14.145,"h":14.16,"l":14.12,"n":102,"o":14.12,"t":"2026-09-25T18:30:00Z","v":8467,"vw":14.142527},{"c":14.15,"h":14.17,"l":14.14,"n":56,"o":14.16,"t":"2026-09-25T18:45:00Z","v":4213,"vw":14.159302},{"c":14.15,"h":14.165,"l":14.15,"n":54,"o":14.16,"t":"2026-09-25T19:00:00Z","v":3886,"vw":14.15765},{"c":14.175,"h":14.1753,"l":14.15,"n":131,"o":14.15,"t":"2026-09-25T19:15:00Z","v":8341,"vw":14.162854},{"c":14.2,"h":14.2,"l":14.16,"n":187,"o":14.175,"t":"2026-09-25T19:30:00Z","v":13497,"vw":14.180567},{"c":14.17,"h":14.27,"l":14.16,"n":604,"o":14.21,"t":"2026-09-25T19:45:00Z","v":55211,"vw":14.232449},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-09-25T20:00:00Z","v":16989,"vw":14.17},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-28T13:15:00Z","v":100,"vw":14.4},{"c":14.2828,"h":14.31,"l":14.14,"n":94,"o":14.31,"t":"2026-09-28T13:30:00Z","v":8160,"vw":14.206203},{"c":14.1,"h":14.16,"l":14.1,"n":49,"o":14.16,"t":"2026-09-28T13:45:00Z","v":2379,"vw":14.136357},{"c":14.03,"h":14.08,"l":14.03,"n":34,"o":14.05,"t":"2026-09-28T14:00:00Z","v":2551,"vw":14.06765},{"c":13.98,"h":14.025,"l":13.94,"n":81,"o":14.025,"t":"2026-09-28T14:15:00Z","v":3009,"vw":13.975017},{"c":14.0425,"h":14.0425,"l":13.96,"n":67,"o":13.99,"t":"2026-09-28T14:30:00Z","v":4626,"vw":13.999724},{"c":14.09,"h":14.12,"l":14.045,"n":114,"o":14.045,"t":"2026-09-28T14:45:00Z","v":9917,"vw":14.08873},{"c":14.035,"h":14.0921,"l":14.035,"n":80,"o":14.0921,"t":"2026-09-28T15:00:00Z","v":4205,"vw":14.065222},{"c":14.035,"h":14.035,"l":14.035,"n":12,"o":14.035,"t":"2026-09-28T15:15:00Z","v":949,"vw":14.035},{"c":14.035,"h":14.035,"l":14.035,"n":18,"o":14.035,"t":"2026-09-28T15:30:00Z","v":1295,"vw":14.035},{"c":14.02,"h":14.07,"l":14.02,"n":37,"o":14.07,"t":"2026-09-28T15:45:00Z","v":1256,"vw":14.062248},{"c":14.01,"h":14.04,"l":14.01,"n":79,"o":14.04,"t":"2026-09-28T16:00:00Z","v":4277,"vw":14.02765},{"c":14.04,"h":14.04,"l":14,"n":60,"o":14,"t":"2026-09-28T16:15:00Z","v":4006,"vw":14.023153},{"c":14.05,"h":14.07,"l":14.05,"n":18,"o":14.05,"t":"2026-09-28T16:30:00Z","v":1485,"vw":14.059167},{"c":14.055,"h":14.07,"l":14.05,"n":37,"o":14.065,"t":"2026-09-28T16:45:00Z","v":2638,"vw":14.060753},{"c":14.02,"h":14.04,"l":14.02,"n":23,"o":14.04,"t":"2026-09-28T17:00:00Z","v":867,"vw":14.033333},{"c":14.024,"h":14.03,"l":14.01,"n":76,"o":14.03,"t":"2026-09-28T17:15:00Z","v":3676,"vw":14.027006},{"c":14.025,"h":14.04,"l":14,"n":101,"o":14,"t":"2026-09-28T17:30:00Z","v":6969,"vw":14.008465},{"c":14.05,"h":14.05,"l":14.025,"n":60,"o":14.025,"t":"2026-09-28T17:45:00Z","v":4764,"vw":14.03818},{"c":14.03,"h":14.04,"l":14.03,"n":17,"o":14.04,"t":"2026-09-28T18:00:00Z","v":1054,"vw":14.034435},{"c":13.98,"h":14.015,"l":13.98,"n":181,"o":14.01,"t":"2026-09-28T18:15:00Z","v":24561,"vw":13.994783},{"c":13.955,"h":13.99,"l":13.94,"n":100,"o":13.99,"t":"2026-09-28T18:30:00Z","v":9824,"vw":13.97513},{"c":13.94,"h":13.98,"l":13.9375,"n":85,"o":13.955,"t":"2026-09-28T18:45:00Z","v":4235,"vw":13.960533},{"c":14,"h":14.02,"l":13.96,"n":82,"o":13.96,"t":"2026-09-28T19:00:00Z","v":7876,"vw":13.990409},{"c":14.01,"h":14.02,"l":13.965,"n":173,"o":13.965,"t":"2026-09-28T19:15:00Z","v":10628,"vw":13.997568},{"c":14.08,"h":14.085,"l":13.99,"n":163,"o":14,"t":"2026-09-28T19:30:00Z","v":9194,"vw":14.027796},{"c":14.05,"h":14.1,"l":14.04,"n":610,"o":14.06,"t":"2026-09-28T19:45:00Z","v":45110,"vw":14.069095},{"c":14.06,"h":14.06,"l":14.06,"n":5,"o":14.06,"t":"2026-09-28T20:00:00Z","v":22077,"vw":14.06},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-28T22:00:00Z","v":258,"vw":14.07},{"c":13.8406,"h":13.97,"l":13.83,"n":113,"o":13.95,"t":"2026-09-29T13:30:00Z","v":6256,"vw":13.882261},{"c":13.87,"h":13.9,"l":13.85,"n":55,"o":13.86,"t":"2026-09-29T13:45:00Z","v":4029,"vw":13.872404},{"c":13.93,"h":13.955,"l":13.9,"n":56,"o":13.9,"t":"2026-09-29T14:00:00Z","v":2584,"vw":13.924063},{"c":13.885,"h":13.91,"l":13.855,"n":78,"o":13.91,"t":"2026-09-29T14:15:00Z","v":9884,"vw":13.883629},{"c":13.82,"h":13.885,"l":13.82,"n":170,"o":13.885,"t":"2026-09-29T14:30:00Z","v":8015,"vw":13.856214},{"c":13.83,"h":13.87,"l":13.81,"n":119,"o":13.81,"t":"2026-09-29T14:45:00Z","v":7618,"vw":13.832127},{"c":13.9,"h":13.9,"l":13.83,"n":101,"o":13.835,"t":"2026-09-29T15:00:00Z","v":3692,"vw":13.8625},{"c":13.9,"h":13.9299,"l":13.8938,"n":68,"o":13.895,"t":"2026-09-29T15:15:00Z","v":4626,"vw":13.909145},{"c":13.89,"h":13.9,"l":13.8866,"n":31,"o":13.89,"t":"2026-09-29T15:30:00Z","v":1736,"vw":13.892642},{"c":13.86,"h":13.89,"l":13.86,"n":296,"o":13.88,"t":"2026-09-29T15:45:00Z","v":11966,"vw":13.87121},{"c":13.9,"h":13.9,"l":13.86,"n":63,"o":13.86,"t":"2026-09-29T16:00:00Z","v":6015,"vw":13.872134},{"c":13.87,"h":13.89,"l":13.87,"n":48,"o":13.89,"t":"2026-09-29T16:15:00Z","v":1707,"vw":13.881667},{"c":13.87,"h":13.9,"l":13.87,"n":99,"o":13.89,"t":"2026-09-29T16:30:00Z","v":3902,"vw":13.886111},{"c":13.865,"h":13.875,"l":13.86,"n":24,"o":13.875,"t":"2026-09-29T16:45:00Z","v":2060,"vw":13.861765},{"c":13.855,"h":13.875,"l":13.85,"n":214,"o":13.85,"t":"2026-09-29T17:00:00Z","v":17735,"vw":13.85593},{"c":13.86,"h":13.87,"l":13.86,"n":45,"o":13.87,"t":"2026-09-29T17:15:00Z","v":3091,"vw":13.860869},{"c":13.85,"h":13.86,"l":13.85,"n":76,"o":13.86,"t":"2026-09-29T17:30:00Z","v":2765,"vw":13.853891},{"c":13.82,"h":13.85,"l":13.82,"n":110,"o":13.85,"t":"2026-09-29T17:45:00Z","v":4231,"vw":13.835294},{"c":13.81,"h":13.85,"l":13.81,"n":85,"o":13.83,"t":"2026-09-29T18:00:00Z","v":4433,"vw":13.833698},{"c":13.825,"h":13.835,"l":13.81,"n":188,"o":13.82,"t":"2026-09-29T18:15:00Z","v":11507,"vw":13.823543},{"c":13.79,"h":13.82,"l":13.78,"n":91,"o":13.81,"t":"2026-09-29T18:30:00Z","v":4784,"vw":13.797725},{"c":13.75,"h":13.78,"l":13.75,"n":82,"o":13.78,"t":"2026-09-29T18:45:00Z","v":4508,"vw":13.756493},{"c":13.79,"h":13.82,"l":13.755,"n":130,"o":13.755,"t":"2026-09-29T19:00:00Z","v":10547,"vw":13.795548},{"c":13.82,"h":13.84,"l":13.775,"n":134,"o":13.8,"t":"2026-09-29T19:15:00Z","v":10955,"vw":13.790003},{"c":13.76,"h":13.83,"l":13.755,"n":246,"o":13.82,"t":"2026-09-29T19:30:00Z","v":21785,"vw":13.783443},{"c":13.825,"h":13.84,"l":13.75,"n":1067,"o":13.76,"t":"2026-09-29T19:45:00Z","v":71897,"vw":13.800548},{"c":13.82,"h":13.82,"l":13.82,"n":5,"o":13.82,"t":"2026-09-29T20:00:00Z","v":53216,"vw":13.82},{"c":13.73,"h":13.73,"l":13.73,"n":7,"o":13.73,"t":"2026-09-30T12:45:00Z","v":400,"vw":13.73},{"c":13.805,"h":13.83,"l":13.805,"n":24,"o":13.83,"t":"2026-09-30T13:30:00Z","v":2719,"vw":13.808153},{"c":13.79,"h":13.79,"l":13.73,"n":25,"o":13.76,"t":"2026-09-30T13:45:00Z","v":2050,"vw":13.744304},{"c":13.8,"h":13.82,"l":13.76,"n":59,"o":13.77,"t":"2026-09-30T14:15:00Z","v":2833,"vw":13.793879},{"c":13.71,"h":13.76,"l":13.71,"n":44,"o":13.76,"t":"2026-09-30T14:30:00Z","v":2451,"vw":13.724579},{"c":13.7555,"h":13.76,"l":13.705,"n":188,"o":13.705,"t":"2026-09-30T14:45:00Z","v":12523,"vw":13.737342},{"c":13.73,"h":13.76,"l":13.72,"n":71,"o":13.745,"t":"2026-09-30T15:00:00Z","v":4677,"vw":13.7376},{"c":13.675,"h":13.73,"l":13.675,"n":77,"o":13.73,"t":"2026-09-30T15:15:00Z","v":4826,"vw":13.702136},{"c":13.68,"h":13.69,"l":13.65,"n":85,"o":13.67,"t":"2026-09-30T15:30:00Z","v":5967,"vw":13.676309},{"c":13.6644,"h":13.71,"l":13.66,"n":57,"o":13.67,"t":"2026-09-30T15:45:00Z","v":8829,"vw":13.671898},{"c":13.68,"h":13.69,"l":13.66,"n":47,"o":13.665,"t":"2026-09-30T16:00:00Z","v":3742,"vw":13.667851},{"c":13.71,"h":13.72,"l":13.7,"n":37,"o":13.7,"t":"2026-09-30T16:15:00Z","v":4201,"vw":13.707644},{"c":13.71,"h":13.73,"l":13.7,"n":39,"o":13.718,"t":"2026-09-30T16:30:00Z","v":2148,"vw":13.711931},{"c":13.73,"h":13.77,"l":13.71,"n":85,"o":13.71,"t":"2026-09-30T16:45:00Z","v":6103,"vw":13.733345},{"c":13.72,"h":13.735,"l":13.72,"n":66,"o":13.735,"t":"2026-09-30T17:00:00Z","v":4313,"vw":13.728874},{"c":13.69,"h":13.71,"l":13.69,"n":41,"o":13.71,"t":"2026-09-30T17:15:00Z","v":2790,"vw":13.702273},{"c":13.69,"h":13.69,"l":13.68,"n":35,"o":13.69,"t":"2026-09-30T17:30:00Z","v":2129,"vw":13.687612},{"c":13.705,"h":13.71,"l":13.66,"n":110,"o":13.69,"t":"2026-09-30T17:45:00Z","v":8011,"vw":13.684452},{"c":13.69,"h":13.725,"l":13.68,"n":109,"o":13.705,"t":"2026-09-30T18:00:00Z","v":6662,"vw":13.703354},{"c":13.66,"h":13.69,"l":13.66,"n":18,"o":13.69,"t":"2026-09-30T18:15:00Z","v":2644,"vw":13.676},{"c":13.64,"h":13.67,"l":13.63,"n":56,"o":13.67,"t":"2026-09-30T18:30:00Z","v":6918,"vw":13.653807},{"c":13.655,"h":13.66,"l":13.63,"n":87,"o":13.63,"t":"2026-09-30T18:45:00Z","v":5413,"vw":13.643859},{"c":13.67,"h":13.67,"l":13.64,"n":128,"o":13.66,"t":"2026-09-30T19:00:00Z","v":8109,"vw":13.651959},{"c":13.66,"h":13.68,"l":13.66,"n":99,"o":13.675,"t":"2026-09-30T19:15:00Z","v":6493,"vw":13.667588},{"c":13.71,"h":13.715,"l":13.635,"n":172,"o":13.66,"t":"2026-09-30T19:30:00Z","v":11979,"vw":13.681676},{"c":13.77,"h":13.77,"l":13.69,"n":1115,"o":13.7,"t":"2026-09-30T19:45:00Z","v":87510,"vw":13.739398},{"c":13.76,"h":13.76,"l":13.73,"n":7,"o":13.73,"t":"2026-09-30T20:00:00Z","v":34318,"vw":13.758497},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-09-30T21:30:00Z","v":300,"vw":13.84},{"c":13.5525,"h":14.0756,"l":13.55,"n":110,"o":13.69,"t":"2026-10-01T13:30:00Z","v":11144,"vw":13.622641},{"c":13.62,"h":13.64,"l":13.59,"n":46,"o":13.59,"t":"2026-10-01T13:45:00Z","v":3618,"vw":13.617615},{"c":13.65,"h":13.6725,"l":13.62,"n":44,"o":13.62,"t":"2026-10-01T14:00:00Z","v":2515,"vw":13.636667},{"c":13.59,"h":13.67,"l":13.575,"n":41,"o":13.67,"t":"2026-10-01T14:15:00Z","v":2501,"vw":13.618588},{"c":13.56,"h":13.57,"l":13.56,"n":19,"o":13.57,"t":"2026-10-01T14:30:00Z","v":721,"vw":13.5675},{"c":13.61,"h":13.61,"l":13.55,"n":144,"o":13.56,"t":"2026-10-01T14:45:00Z","v":11450,"vw":13.592248},{"c":13.61,"h":13.62,"l":13.585,"n":79,"o":13.6,"t":"2026-10-01T15:00:00Z","v":5529,"vw":13.607377},{"c":13.635,"h":13.64,"l":13.6,"n":127,"o":13.6,"t":"2026-10-01T15:15:00Z","v":12489,"vw":13.623907},{"c":13.62,"h":13.65,"l":13.62,"n":86,"o":13.64,"t":"2026-10-01T15:30:00Z","v":6636,"vw":13.63705},{"c":13.63,"h":13.63,"l":13.59,"n":61,"o":13.63,"t":"2026-10-01T15:45:00Z","v":3279,"vw":13.61766},{"c":13.68,"h":13.68,"l":13.63,"n":30,"o":13.63,"t":"2026-10-01T16:00:00Z","v":2839,"vw":13.651795},{"c":13.68,"h":13.69,"l":13.68,"n":21,"o":13.69,"t":"2026-10-01T16:15:00Z","v":1285,"vw":13.687394},{"c":13.73,"h":13.73,"l":13.66,"n":23,"o":13.66,"t":"2026-10-01T16:30:00Z","v":1392,"vw":13.694167},{"c":13.72,"h":13.755,"l":13.72,"n":73,"o":13.74,"t":"2026-10-01T16:45:00Z","v":4842,"vw":13.740571},{"c":13.7,"h":13.7,"l":13.7,"n":5,"o":13.7,"t":"2026-10-01T17:00:00Z","v":191,"vw":13.7},{"c":13.69,"h":13.7164,"l":13.69,"n":61,"o":13.705,"t":"2026-10-01T17:15:00Z","v":4451,"vw":13.700063},{"c":13.71,"h":13.71,"l":13.68,"n":47,"o":13.69,"t":"2026-10-01T17:30:00Z","v":2883,"vw":13.699003},{"c":13.71,"h":13.74,"l":13.705,"n":91,"o":13.72,"t":"2026-10-01T17:45:00Z","v":4534,"vw":13.722808},{"c":13.71,"h":13.72,"l":13.7,"n":86,"o":13.715,"t":"2026-10-01T18:00:00Z","v":3634,"vw":13.710605},{"c":13.73,"h":13.756,"l":13.705,"n":54,"o":13.71,"t":"2026-10-01T18:15:00Z","v":4643,"vw":13.723296},{"c":13.78,"h":13.78,"l":13.73,"n":106,"o":13.73,"t":"2026-10-01T18:30:00Z","v":6860,"vw":13.750522},{"c":13.7765,"h":13.7978,"l":13.76,"n":41,"o":13.7978,"t":"2026-10-01T18:45:00Z","v":3008,"vw":13.777611},{"c":13.815,"h":13.815,"l":13.77,"n":72,"o":13.78,"t":"2026-10-01T19:00:00Z","v":5099,"vw":13.788074},{"c":13.72,"h":13.8075,"l":13.69,"n":73,"o":13.8,"t":"2026-10-01T19:15:00Z","v":6503,"vw":13.761951},{"c":13.6,"h":13.705,"l":13.57,"n":409,"o":13.68,"t":"2026-10-01T19:30:00Z","v":37612,"vw":13.616608},{"c":13.64,"h":13.76,"l":13.58,"n":1313,"o":13.59,"t":"2026-10-01T19:45:00Z","v":123552,"vw":13.694909},{"c":13.68,"h":13.68,"l":13.68,"n":7,"o":13.68,"t":"2026-10-01T20:00:00Z","v":504953,"vw":13.68},{"c":13.72,"h":13.82,"l":13.67,"n":45,"o":13.67,"t":"2026-10-02T13:30:00Z","v":4290,"vw":13.736439},{"c":13.785,"h":13.785,"l":13.785,"n":4,"o":13.785,"t":"2026-10-02T13:45:00Z","v":746,"vw":13.785},{"c":13.73,"h":13.83,"l":13.73,"n":39,"o":13.805,"t":"2026-10-02T14:00:00Z","v":2709,"vw":13.791084},{"c":13.845,"h":13.845,"l":13.76,"n":37,"o":13.76,"t":"2026-10-02T14:15:00Z","v":3476,"vw":13.799169},{"c":14.08,"h":14.08,"l":13.88,"n":394,"o":13.88,"t":"2026-10-02T14:30:00Z","v":36387,"vw":13.981088},{"c":14.1199,"h":14.13,"l":14.08,"n":49,"o":14.08,"t":"2026-10-02T14:45:00Z","v":3551,"vw":14.111307},{"c":14.08,"h":14.11,"l":14.0601,"n":27,"o":14.0601,"t":"2026-10-02T15:00:00Z","v":3986,"vw":14.096837},{"c":14.03,"h":14.06,"l":14.03,"n":56,"o":14.06,"t":"2026-10-02T15:15:00Z","v":4722,"vw":14.050307},{"c":14.05,"h":14.05,"l":14.024,"n":19,"o":14.05,"t":"2026-10-02T15:30:00Z","v":2027,"vw":14.037722},{"c":14.1,"h":14.1,"l":14.065,"n":93,"o":14.065,"t":"2026-10-02T15:45:00Z","v":6735,"vw":14.0848},{"c":14.12,"h":14.12,"l":14.11,"n":17,"o":14.11,"t":"2026-10-02T16:00:00Z","v":1307,"vw":14.114487},{"c":14.055,"h":14.12,"l":14.05,"n":127,"o":14.12,"t":"2026-10-02T16:15:00Z","v":8658,"vw":14.088082},{"c":14.05,"h":14.055,"l":14.045,"n":4,"o":14.055,"t":"2026-10-02T16:30:00Z","v":419,"vw":14.04858},{"c":14.03,"h":14.04,"l":14.03,"n":21,"o":14.04,"t":"2026-10-02T16:45:00Z","v":1132,"vw":14.038},{"c":14.09,"h":14.09,"l":14.0326,"n":51,"o":14.0326,"t":"2026-10-02T17:00:00Z","v":3777,"vw":14.060998},{"c":14.09,"h":14.11,"l":14.09,"n":31,"o":14.09,"t":"2026-10-02T17:15:00Z","v":1896,"vw":14.094779},{"c":14.09,"h":14.1,"l":14.08,"n":62,"o":14.09,"t":"2026-10-02T17:30:00Z","v":3600,"vw":14.089542},{"c":14.09,"h":14.11,"l":14.09,"n":48,"o":14.1,"t":"2026-10-02T17:45:00Z","v":2853,"vw":14.102502},{"c":14.06,"h":14.09,"l":14.06,"n":46,"o":14.09,"t":"2026-10-02T18:00:00Z","v":7721,"vw":14.088301},{"c":14.0275,"h":14.04,"l":14,"n":30,"o":14.04,"t":"2026-10-02T18:15:00Z","v":6556,"vw":14.016172},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-02T18:30:00Z","v":370,"vw":14},{"c":14.03,"h":14.03,"l":13.995,"n":13,"o":14.015,"t":"2026-10-02T18:45:00Z","v":860,"vw":14.005373},{"c":14.09,"h":14.09,"l":14.025,"n":81,"o":14.025,"t":"2026-10-02T19:00:00Z","v":7142,"vw":14.058058},{"c":14.07,"h":14.11,"l":14.06,"n":76,"o":14.0923,"t":"2026-10-02T19:15:00Z","v":5382,"vw":14.089521},{"c":14.065,"h":14.07,"l":14.05,"n":181,"o":14.055,"t":"2026-10-02T19:30:00Z","v":10729,"vw":14.060562},{"c":14.05,"h":14.06,"l":14.025,"n":292,"o":14.055,"t":"2026-10-02T19:45:00Z","v":20890,"vw":14.045249},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-10-02T20:00:00Z","v":16833,"vw":14.05},{"c":13.99,"h":14.1,"l":13.96,"n":66,"o":14.07,"t":"2026-10-05T13:30:00Z","v":4122,"vw":14.031079},{"c":13.96,"h":13.98,"l":13.9,"n":35,"o":13.9,"t":"2026-10-05T13:45:00Z","v":2818,"vw":13.938577},{"c":14.06,"h":14.06,"l":13.995,"n":28,"o":14.01,"t":"2026-10-05T14:00:00Z","v":1382,"vw":14.039412},{"c":14.135,"h":14.16,"l":14.06,"n":109,"o":14.06,"t":"2026-10-05T14:45:00Z","v":5097,"vw":14.134926},{"c":14.11,"h":14.123,"l":14.085,"n":85,"o":14.12,"t":"2026-10-05T15:00:00Z","v":5126,"vw":14.106653},{"c":14.13,"h":14.175,"l":14.12,"n":111,"o":14.12,"t":"2026-10-05T15:15:00Z","v":6193,"vw":14.137195},{"c":14.15,"h":14.15,"l":14.15,"n":6,"o":14.15,"t":"2026-10-05T15:30:00Z","v":1187,"vw":14.15},{"c":14.145,"h":14.18,"l":14.145,"n":76,"o":14.17,"t":"2026-10-05T15:45:00Z","v":6512,"vw":14.165595},{"c":14.15,"h":14.19,"l":14.15,"n":26,"o":14.18,"t":"2026-10-05T16:00:00Z","v":1049,"vw":14.170472},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-05T16:15:00Z","v":100,"vw":14.17},{"c":14.17,"h":14.17,"l":14.16,"n":20,"o":14.16,"t":"2026-10-05T16:30:00Z","v":458,"vw":14.165},{"c":14.1726,"h":14.175,"l":14.1726,"n":4,"o":14.175,"t":"2026-10-05T16:45:00Z","v":444,"vw":14.173171},{"c":14.12,"h":14.16,"l":14.115,"n":79,"o":14.16,"t":"2026-10-05T17:00:00Z","v":5008,"vw":14.13453},{"c":14.095,"h":14.11,"l":14.095,"n":41,"o":14.11,"t":"2026-10-05T17:15:00Z","v":2194,"vw":14.104643},{"c":14.05,"h":14.07,"l":14.045,"n":37,"o":14.06,"t":"2026-10-05T17:30:00Z","v":2262,"vw":14.051365},{"c":14.07,"h":14.09,"l":14.05,"n":69,"o":14.06,"t":"2026-10-05T17:45:00Z","v":4411,"vw":14.07304},{"c":14.075,"h":14.075,"l":14.07,"n":40,"o":14.07,"t":"2026-10-05T18:00:00Z","v":2891,"vw":14.070258},{"c":14.045,"h":14.08,"l":14.04,"n":57,"o":14.0778,"t":"2026-10-05T18:15:00Z","v":4653,"vw":14.065201},{"c":14.02,"h":14.025,"l":14.01,"n":162,"o":14.025,"t":"2026-10-05T18:30:00Z","v":4709,"vw":14.016081},{"c":14.06,"h":14.06,"l":14.01,"n":104,"o":14.01,"t":"2026-10-05T18:45:00Z","v":9594,"vw":14.042713},{"c":14.09,"h":14.09,"l":14.06,"n":99,"o":14.06,"t":"2026-10-05T19:00:00Z","v":6294,"vw":14.069878},{"c":14.08,"h":14.09,"l":14.06,"n":106,"o":14.07,"t":"2026-10-05T19:15:00Z","v":9145,"vw":14.074664},{"c":14.08,"h":14.08,"l":14.04,"n":166,"o":14.07,"t":"2026-10-05T19:30:00Z","v":13092,"vw":14.056805},{"c":14.06,"h":14.07,"l":14,"n":577,"o":14.07,"t":"2026-10-05T19:45:00Z","v":46542,"vw":14.021261},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-05T20:00:00Z","v":11001,"vw":14.02},{"c":14.17,"h":14.17,"l":14.03,"n":24,"o":14.03,"t":"2026-10-06T14:15:00Z","v":6482,"vw":14.144243},{"c":14.19,"h":14.19,"l":14.17,"n":23,"o":14.19,"t":"2026-10-06T14:30:00Z","v":1242,"vw":14.175},{"c":14.175,"h":14.2,"l":14.165,"n":14,"o":14.2,"t":"2026-10-06T14:45:00Z","v":645,"vw":14.17625},{"c":14.22,"h":14.22,"l":14.22,"n":8,"o":14.22,"t":"2026-10-06T15:00:00Z","v":529,"vw":14.22},{"c":14.26,"h":14.27,"l":14.24,"n":33,"o":14.25,"t":"2026-10-06T15:15:00Z","v":1450,"vw":14.249709},{"c":14.28,"h":14.28,"l":14.265,"n":12,"o":14.265,"t":"2026-10-06T15:30:00Z","v":500,"vw":14.273333},{"c":14.31,"h":14.3208,"l":14.305,"n":17,"o":14.31,"t":"2026-10-06T15:45:00Z","v":1061,"vw":14.313044},{"c":14.325,"h":14.34,"l":14.32,"n":21,"o":14.32,"t":"2026-10-06T16:00:00Z","v":1612,"vw":14.32736},{"c":14.315,"h":14.315,"l":14.31,"n":11,"o":14.31,"t":"2026-10-06T16:15:00Z","v":392,"vw":14.313333},{"c":14.315,"h":14.315,"l":14.315,"n":23,"o":14.315,"t":"2026-10-06T16:30:00Z","v":1270,"vw":14.315},{"c":14.295,"h":14.305,"l":14.295,"n":3,"o":14.305,"t":"2026-10-06T17:00:00Z","v":300,"vw":14.3},{"c":14.29,"h":14.3,"l":14.29,"n":23,"o":14.3,"t":"2026-10-06T17:15:00Z","v":1100,"vw":14.292695},{"c":14.3,"h":14.3,"l":14.3,"n":10,"o":14.3,"t":"2026-10-06T17:30:00Z","v":540,"vw":14.3},{"c":14.3,"h":14.3,"l":14.295,"n":36,"o":14.295,"t":"2026-10-06T17:45:00Z","v":1059,"vw":14.298768},{"c":14.285,"h":14.3,"l":14.28,"n":32,"o":14.3,"t":"2026-10-06T18:00:00Z","v":2159,"vw":14.2948},{"c":14.285,"h":14.285,"l":14.28,"n":3,"o":14.28,"t":"2026-10-06T18:30:00Z","v":300,"vw":14.283333},{"c":14.33,"h":14.33,"l":14.29,"n":83,"o":14.3,"t":"2026-10-06T18:45:00Z","v":6730,"vw":14.314435},{"c":14.32,"h":14.32,"l":14.31,"n":13,"o":14.31,"t":"2026-10-06T19:00:00Z","v":623,"vw":14.315},{"c":14.31,"h":14.3105,"l":14.295,"n":66,"o":14.31,"t":"2026-10-06T19:15:00Z","v":4482,"vw":14.307066},{"c":14.27,"h":14.35,"l":14.22,"n":439,"o":14.31,"t":"2026-10-06T19:30:00Z","v":55185,"vw":14.273451},{"c":14.31,"h":14.31,"l":14.2501,"n":357,"o":14.28,"t":"2026-10-06T19:45:00Z","v":25781,"vw":14.28291},{"c":14.28,"h":14.28,"l":14.28,"n":6,"o":14.28,"t":"2026-10-06T20:00:00Z","v":8752,"vw":14.28},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-07T12:00:00Z","v":200,"vw":14.16},{"c":14.18,"h":14.29,"l":14.15,"n":96,"o":14.19,"t":"2026-10-07T13:30:00Z","v":6884,"vw":14.216186},{"c":14.035,"h":14.11,"l":13.99,"n":159,"o":14.08,"t":"2026-10-07T13:45:00Z","v":8374,"vw":14.031662},{"c":14.015,"h":14.04,"l":14,"n":32,"o":14.03,"t":"2026-10-07T14:00:00Z","v":1885,"vw":14.022671},{"c":14.08,"h":14.08,"l":14.05,"n":12,"o":14.05,"t":"2026-10-07T14:15:00Z","v":939,"vw":14.058571},{"c":14.05,"h":14.14,"l":14.02,"n":210,"o":14.115,"t":"2026-10-07T14:30:00Z","v":15806,"vw":14.052927},{"c":14.135,"h":14.175,"l":14.03,"n":50,"o":14.05,"t":"2026-10-07T14:45:00Z","v":4064,"vw":14.1014},{"c":14.12,"h":14.12,"l":14.11,"n":45,"o":14.11,"t":"2026-10-07T15:00:00Z","v":4045,"vw":14.112526},{"c":14.08,"h":14.12,"l":14.08,"n":188,"o":14.115,"t":"2026-10-07T15:15:00Z","v":8507,"vw":14.097044},{"c":14.09,"h":14.11,"l":14.08,"n":64,"o":14.1,"t":"2026-10-07T15:30:00Z","v":3252,"vw":14.096005},{"c":14.095,"h":14.11,"l":14.08,"n":51,"o":14.09,"t":"2026-10-07T15:45:00Z","v":3500,"vw":14.09782},{"c":14.13,"h":14.16,"l":14.11,"n":51,"o":14.11,"t":"2026-10-07T16:00:00Z","v":3855,"vw":14.131516},{"c":14.12,"h":14.12,"l":14.12,"n":25,"o":14.12,"t":"2026-10-07T16:15:00Z","v":1356,"vw":14.12},{"c":14.12,"h":14.13,"l":14.105,"n":30,"o":14.12,"t":"2026-10-07T16:30:00Z","v":3142,"vw":14.115286},{"c":14.15,"h":14.15,"l":14.11,"n":63,"o":14.13,"t":"2026-10-07T16:45:00Z","v":4739,"vw":14.129935},{"c":14.15,"h":14.17,"l":14.1423,"n":12,"o":14.15,"t":"2026-10-07T17:00:00Z","v":1069,"vw":14.149669},{"c":14.18,"h":14.2,"l":14.15,"n":101,"o":14.17,"t":"2026-10-07T17:15:00Z","v":6150,"vw":14.18069},{"c":14.18,"h":14.2,"l":14.14,"n":76,"o":14.18,"t":"2026-10-07T17:30:00Z","v":3706,"vw":14.167257},{"c":14.19,"h":14.2,"l":14.165,"n":54,"o":14.17,"t":"2026-10-07T17:45:00Z","v":2926,"vw":14.184},{"c":14.17,"h":14.2,"l":14.17,"n":65,"o":14.2,"t":"2026-10-07T18:00:00Z","v":4239,"vw":14.174683},{"c":14.19,"h":14.19,"l":14.17,"n":42,"o":14.17,"t":"2026-10-07T18:15:00Z","v":2460,"vw":14.175182},{"c":14.21,"h":14.22,"l":14.19,"n":75,"o":14.2,"t":"2026-10-07T18:30:00Z","v":5080,"vw":14.203022},{"c":14.24,"h":14.24,"l":14.215,"n":55,"o":14.215,"t":"2026-10-07T18:45:00Z","v":3335,"vw":14.22372},{"c":14.235,"h":14.26,"l":14.23,"n":36,"o":14.23,"t":"2026-10-07T19:00:00Z","v":1854,"vw":14.245425},{"c":14.3,"h":14.32,"l":14.23,"n":156,"o":14.23,"t":"2026-10-07T19:15:00Z","v":15579,"vw":14.28035},{"c":14.23,"h":14.29,"l":14.23,"n":221,"o":14.29,"t":"2026-10-07T19:30:00Z","v":28454,"vw":14.251273},{"c":14.35,"h":14.35,"l":14.23,"n":507,"o":14.23,"t":"2026-10-07T19:45:00Z","v":53690,"vw":14.304268},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-07T20:00:00Z","v":51886,"vw":14.32},{"c":14.43,"h":14.43,"l":14.29,"n":20,"o":14.29,"t":"2026-10-08T13:30:00Z","v":3716,"vw":14.314046},{"c":14.335,"h":14.385,"l":14.335,"n":25,"o":14.385,"t":"2026-10-08T13:45:00Z","v":779,"vw":14.376667},{"c":14.36,"h":14.36,"l":14.34,"n":10,"o":14.34,"t":"2026-10-08T14:00:00Z","v":343,"vw":14.346667},{"c":14.4072,"h":14.4072,"l":14.38,"n":16,"o":14.385,"t":"2026-10-08T14:15:00Z","v":908,"vw":14.389414},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-08T14:30:00Z","v":112,"vw":14.4},{"c":14.41,"h":14.42,"l":14.405,"n":61,"o":14.41,"t":"2026-10-08T14:45:00Z","v":2827,"vw":14.411644},{"c":14.41,"h":14.41,"l":14.41,"n":5,"o":14.41,"t":"2026-10-08T15:00:00Z","v":438,"vw":14.41},{"c":14.4,"h":14.4,"l":14.37,"n":82,"o":14.39,"t":"2026-10-08T15:15:00Z","v":8054,"vw":14.383226},{"c":14.44,"h":14.44,"l":14.41,"n":71,"o":14.42,"t":"2026-10-08T15:45:00Z","v":4263,"vw":14.425759},{"c":14.41,"h":14.43,"l":14.41,"n":125,"o":14.42,"t":"2026-10-08T16:00:00Z","v":4056,"vw":14.417255},{"c":14.31,"h":14.415,"l":14.31,"n":119,"o":14.415,"t":"2026-10-08T16:15:00Z","v":8358,"vw":14.374871},{"c":14.23,"h":14.315,"l":14.23,"n":70,"o":14.315,"t":"2026-10-08T16:30:00Z","v":4317,"vw":14.2735},{"c":14.23,"h":14.27,"l":14.21,"n":94,"o":14.24,"t":"2026-10-08T16:45:00Z","v":6985,"vw":14.244528},{"c":14.25,"h":14.25,"l":14.22,"n":96,"o":14.22,"t":"2026-10-08T17:00:00Z","v":4931,"vw":14.238012},{"c":14.26,"h":14.28,"l":14.25,"n":143,"o":14.25,"t":"2026-10-08T17:15:00Z","v":6917,"vw":14.270575},{"c":14.28,"h":14.28,"l":14.24,"n":62,"o":14.25,"t":"2026-10-08T17:30:00Z","v":5418,"vw":14.264587},{"c":14.28,"h":14.28,"l":14.26,"n":76,"o":14.28,"t":"2026-10-08T17:45:00Z","v":5556,"vw":14.277342},{"c":14.31,"h":14.31,"l":14.27,"n":95,"o":14.27,"t":"2026-10-08T18:00:00Z","v":6885,"vw":14.286816},{"c":14.27,"h":14.29,"l":14.255,"n":126,"o":14.28,"t":"2026-10-08T18:15:00Z","v":8042,"vw":14.279836},{"c":14.28,"h":14.29,"l":14.26,"n":73,"o":14.27,"t":"2026-10-08T18:30:00Z","v":6037,"vw":14.283749},{"c":14.29,"h":14.31,"l":14.29,"n":60,"o":14.29,"t":"2026-10-08T18:45:00Z","v":4604,"vw":14.29922},{"c":14.29,"h":14.31,"l":14.26,"n":113,"o":14.305,"t":"2026-10-08T19:00:00Z","v":11399,"vw":14.279337},{"c":14.29,"h":14.31,"l":14.26,"n":141,"o":14.29,"t":"2026-10-08T19:15:00Z","v":11178,"vw":14.278905},{"c":14.31,"h":14.31,"l":14.25,"n":215,"o":14.3,"t":"2026-10-08T19:30:00Z","v":19037,"vw":14.269908},{"c":14.34,"h":14.39,"l":14.295,"n":673,"o":14.31,"t":"2026-10-08T19:45:00Z","v":58543,"vw":14.342761},{"c":14.34,"h":14.34,"l":14.34,"n":6,"o":14.34,"t":"2026-10-08T20:00:00Z","v":13830,"vw":14.34},{"c":14.35,"h":14.4,"l":14.35,"n":5,"o":14.4,"t":"2026-10-09T13:30:00Z","v":1034,"vw":14.390301},{"c":14.34,"h":14.34,"l":14.34,"n":5,"o":14.34,"t":"2026-10-09T13:45:00Z","v":247,"vw":14.34},{"c":14.2401,"h":14.34,"l":14.2401,"n":10,"o":14.3168,"t":"2026-10-09T14:15:00Z","v":1083,"vw":14.305319},{"c":14.34,"h":14.41,"l":14.34,"n":38,"o":14.39,"t":"2026-10-09T14:45:00Z","v":2286,"vw":14.391116},{"c":14.38,"h":14.39,"l":14.34,"n":71,"o":14.37,"t":"2026-10-09T15:00:00Z","v":5873,"vw":14.352431},{"c":14.38,"h":14.38,"l":14.38,"n":6,"o":14.38,"t":"2026-10-09T15:15:00Z","v":650,"vw":14.38},{"c":14.385,"h":14.419,"l":14.37,"n":25,"o":14.38,"t":"2026-10-09T15:30:00Z","v":1752,"vw":14.396957},{"c":14.33,"h":14.39,"l":14.31,"n":41,"o":14.385,"t":"2026-10-09T15:45:00Z","v":3349,"vw":14.357155},{"c":14.34,"h":14.34,"l":14.32,"n":22,"o":14.33,"t":"2026-10-09T16:00:00Z","v":2033,"vw":14.3301},{"c":14.31,"h":14.31,"l":14.2958,"n":2,"o":14.2958,"t":"2026-10-09T16:15:00Z","v":400,"vw":14.3029},{"c":14.33,"h":14.34,"l":14.33,"n":25,"o":14.34,"t":"2026-10-09T16:30:00Z","v":1937,"vw":14.334},{"c":14.3,"h":14.32,"l":14.3,"n":121,"o":14.32,"t":"2026-10-09T16:45:00Z","v":4598,"vw":14.31338},{"c":14.3,"h":14.315,"l":14.3,"n":38,"o":14.31,"t":"2026-10-09T17:00:00Z","v":1756,"vw":14.309444},{"c":14.31,"h":14.31,"l":14.3,"n":10,"o":14.3,"t":"2026-10-09T17:15:00Z","v":1300,"vw":14.303239},{"c":14.3,"h":14.3,"l":14.3,"n":7,"o":14.3,"t":"2026-10-09T17:30:00Z","v":498,"vw":14.3},{"c":14.345,"h":14.35,"l":14.31,"n":33,"o":14.31,"t":"2026-10-09T17:45:00Z","v":4408,"vw":14.341076},{"c":14.31,"h":14.335,"l":14.31,"n":35,"o":14.321,"t":"2026-10-09T18:00:00Z","v":2390,"vw":14.317356},{"c":14.32,"h":14.338,"l":14.32,"n":17,"o":14.32,"t":"2026-10-09T18:15:00Z","v":2579,"vw":14.32912},{"c":14.31,"h":14.32,"l":14.31,"n":17,"o":14.32,"t":"2026-10-09T18:30:00Z","v":507,"vw":14.315},{"c":14.32,"h":14.325,"l":14.31,"n":39,"o":14.31,"t":"2026-10-09T18:45:00Z","v":1962,"vw":14.314643},{"c":14.375,"h":14.38,"l":14.32,"n":49,"o":14.32,"t":"2026-10-09T19:00:00Z","v":2998,"vw":14.342146},{"c":14.34,"h":14.37,"l":14.3349,"n":140,"o":14.36,"t":"2026-10-09T19:15:00Z","v":10075,"vw":14.346497},{"c":14.435,"h":14.46,"l":14.34,"n":223,"o":14.35,"t":"2026-10-09T19:30:00Z","v":15358,"vw":14.398415},{"c":14.47,"h":14.48,"l":14.41,"n":808,"o":14.43,"t":"2026-10-09T19:45:00Z","v":52509,"vw":14.443307},{"c":14.44,"h":14.44,"l":14.44,"n":5,"o":14.44,"t":"2026-10-09T20:00:00Z","v":37964,"vw":14.44},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-12T12:30:00Z","v":100,"vw":14.68},{"c":14.41,"h":14.52,"l":14.41,"n":15,"o":14.49,"t":"2026-10-12T13:30:00Z","v":2713,"vw":14.483495},{"c":14.45,"h":14.5,"l":14.45,"n":4,"o":14.5,"t":"2026-10-12T13:45:00Z","v":303,"vw":14.477721},{"c":14.422,"h":14.45,"l":14.422,"n":15,"o":14.445,"t":"2026-10-12T14:00:00Z","v":1397,"vw":14.434334},{"c":14.36,"h":14.42,"l":14.36,"n":5,"o":14.42,"t":"2026-10-12T14:15:00Z","v":416,"vw":14.39},{"c":14.415,"h":14.43,"l":14.36,"n":25,"o":14.36,"t":"2026-10-12T14:30:00Z","v":1325,"vw":14.395142},{"c":14.44,"h":14.475,"l":14.44,"n":23,"o":14.44,"t":"2026-10-12T14:45:00Z","v":2107,"vw":14.442333},{"c":14.41,"h":14.43,"l":14.39,"n":73,"o":14.425,"t":"2026-10-12T15:00:00Z","v":5720,"vw":14.413689},{"c":14.44,"h":14.46,"l":14.41,"n":41,"o":14.41,"t":"2026-10-12T15:15:00Z","v":2845,"vw":14.439702},{"c":14.47,"h":14.47,"l":14.42,"n":68,"o":14.42,"t":"2026-10-12T15:30:00Z","v":8084,"vw":14.448909},{"c":14.455,"h":14.455,"l":14.425,"n":29,"o":14.445,"t":"2026-10-12T15:45:00Z","v":2709,"vw":14.439032},{"c":14.42,"h":14.435,"l":14.42,"n":8,"o":14.4342,"t":"2026-10-12T16:00:00Z","v":725,"vw":14.429591},{"c":14.455,"h":14.455,"l":14.43,"n":22,"o":14.43,"t":"2026-10-12T16:30:00Z","v":1494,"vw":14.447268},{"c":14.465,"h":14.475,"l":14.465,"n":40,"o":14.47,"t":"2026-10-12T16:45:00Z","v":1434,"vw":14.469286},{"c":14.47,"h":14.47,"l":14.45,"n":29,"o":14.46,"t":"2026-10-12T17:00:00Z","v":1668,"vw":14.464444},{"c":14.475,"h":14.475,"l":14.47,"n":13,"o":14.4726,"t":"2026-10-12T17:15:00Z","v":1033,"vw":14.473175},{"c":14.46,"h":14.47,"l":14.46,"n":15,"o":14.47,"t":"2026-10-12T17:30:00Z","v":619,"vw":14.463061},{"c":14.485,"h":14.485,"l":14.46,"n":29,"o":14.46,"t":"2026-10-12T17:45:00Z","v":1403,"vw":14.473333},{"c":14.46,"h":14.48,"l":14.46,"n":24,"o":14.47,"t":"2026-10-12T18:15:00Z","v":3474,"vw":14.468966},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-12T18:30:00Z","v":205,"vw":14.45},{"c":14.46,"h":14.46,"l":14.45,"n":38,"o":14.45,"t":"2026-10-12T18:45:00Z","v":1978,"vw":14.451048},{"c":14.445,"h":14.455,"l":14.44,"n":24,"o":14.455,"t":"2026-10-12T19:00:00Z","v":2177,"vw":14.45125},{"c":14.415,"h":14.465,"l":14.4,"n":108,"o":14.46,"t":"2026-10-12T19:15:00Z","v":6246,"vw":14.433476},{"c":14.41,"h":14.415,"l":14.38,"n":105,"o":14.415,"t":"2026-10-12T19:30:00Z","v":7822,"vw":14.403747},{"c":14.38,"h":14.43,"l":14.37,"n":520,"o":14.3996,"t":"2026-10-12T19:45:00Z","v":32490,"vw":14.393934},{"c":14.37,"h":14.37,"l":14.37,"n":6,"o":14.37,"t":"2026-10-12T20:00:00Z","v":11280,"vw":14.37},{"c":14.41,"h":14.45,"l":14.4,"n":42,"o":14.45,"t":"2026-10-13T13:30:00Z","v":1481,"vw":14.438706},{"c":14.44,"h":14.44,"l":14.4,"n":24,"o":14.4,"t":"2026-10-13T13:45:00Z","v":1635,"vw":14.405385},{"c":14.43,"h":14.43,"l":14.385,"n":30,"o":14.385,"t":"2026-10-13T14:00:00Z","v":2850,"vw":14.421653},{"c":14.45,"h":14.465,"l":14.425,"n":22,"o":14.425,"t":"2026-10-13T14:15:00Z","v":4207,"vw":14.441391},{"c":14.46,"h":14.46,"l":14.4375,"n":8,"o":14.4375,"t":"2026-10-13T14:30:00Z","v":545,"vw":14.454375},{"c":14.52,"h":14.52,"l":14.48,"n":15,"o":14.48,"t":"2026-10-13T14:45:00Z","v":1172,"vw":14.498889},{"c":14.53,"h":14.54,"l":14.515,"n":26,"o":14.54,"t":"2026-10-13T15:00:00Z","v":4350,"vw":14.523435},{"c":14.45,"h":14.53,"l":14.45,"n":58,"o":14.53,"t":"2026-10-13T15:15:00Z","v":3137,"vw":14.493044},{"c":14.5,"h":14.5,"l":14.48,"n":14,"o":14.48,"t":"2026-10-13T15:30:00Z","v":997,"vw":14.482857},{"c":14.5,"h":14.5,"l":14.49,"n":11,"o":14.5,"t":"2026-10-13T15:45:00Z","v":847,"vw":14.495202},{"c":14.48,"h":14.5,"l":14.465,"n":32,"o":14.5,"t":"2026-10-13T16:00:00Z","v":2240,"vw":14.473667},{"c":14.5,"h":14.5,"l":14.485,"n":8,"o":14.485,"t":"2026-10-13T16:15:00Z","v":744,"vw":14.495792},{"c":14.47,"h":14.48,"l":14.47,"n":25,"o":14.48,"t":"2026-10-13T16:30:00Z","v":1917,"vw":14.476875},{"c":14.49,"h":14.49,"l":14.48,"n":14,"o":14.48,"t":"2026-10-13T16:45:00Z","v":1180,"vw":14.485402},{"c":14.51,"h":14.51,"l":14.49,"n":11,"o":14.49,"t":"2026-10-13T17:00:00Z","v":820,"vw":14.507143},{"c":14.53,"h":14.53,"l":14.5,"n":26,"o":14.5,"t":"2026-10-13T17:15:00Z","v":1877,"vw":14.516333},{"c":14.5,"h":14.515,"l":14.5,"n":13,"o":14.515,"t":"2026-10-13T17:30:00Z","v":805,"vw":14.5075},{"c":14.46,"h":14.508,"l":14.46,"n":87,"o":14.495,"t":"2026-10-13T17:45:00Z","v":5525,"vw":14.473052},{"c":14.48,"h":14.5,"l":14.455,"n":48,"o":14.455,"t":"2026-10-13T18:00:00Z","v":4912,"vw":14.48076},{"c":14.46,"h":14.47,"l":14.44,"n":126,"o":14.47,"t":"2026-10-13T18:15:00Z","v":7497,"vw":14.448851},{"c":14.42,"h":14.45,"l":14.4,"n":77,"o":14.45,"t":"2026-10-13T18:30:00Z","v":4891,"vw":14.421531},{"c":14.45,"h":14.45,"l":14.42,"n":20,"o":14.42,"t":"2026-10-13T18:45:00Z","v":1335,"vw":14.435},{"c":14.45,"h":14.46,"l":14.44,"n":11,"o":14.44,"t":"2026-10-13T19:00:00Z","v":1063,"vw":14.452},{"c":14.375,"h":14.46,"l":14.36,"n":309,"o":14.46,"t":"2026-10-13T19:15:00Z","v":47202,"vw":14.408443},{"c":14.455,"h":14.455,"l":14.36,"n":140,"o":14.36,"t":"2026-10-13T19:30:00Z","v":12326,"vw":14.4166},{"c":14.51,"h":14.51,"l":14.46,"n":480,"o":14.46,"t":"2026-10-13T19:45:00Z","v":31207,"vw":14.479486},{"c":14.5,"h":14.5,"l":14.5,"n":5,"o":14.5,"t":"2026-10-13T20:00:00Z","v":35194,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":7,"o":14.5,"t":"2026-10-13T23:30:00Z","v":286,"vw":14.5},{"c":14.445,"h":14.61,"l":14.43,"n":52,"o":14.61,"t":"2026-10-14T13:30:00Z","v":7952,"vw":14.495824},{"c":14.47,"h":14.48,"l":14.35,"n":102,"o":14.36,"t":"2026-10-14T14:00:00Z","v":10370,"vw":14.444268},{"c":14.54,"h":14.54,"l":14.5,"n":22,"o":14.5,"t":"2026-10-14T14:15:00Z","v":2016,"vw":14.513864},{"c":14.59,"h":14.59,"l":14.54,"n":116,"o":14.55,"t":"2026-10-14T14:30:00Z","v":7511,"vw":14.551112},{"c":14.56,"h":14.595,"l":14.55,"n":120,"o":14.56,"t":"2026-10-14T14:45:00Z","v":5450,"vw":14.565843},{"c":14.545,"h":14.56,"l":14.53,"n":148,"o":14.55,"t":"2026-10-14T15:00:00Z","v":18893,"vw":14.542386},{"c":14.42,"h":14.56,"l":14.42,"n":366,"o":14.545,"t":"2026-10-14T15:15:00Z","v":23528,"vw":14.518477},{"c":14.3934,"h":14.435,"l":14.38,"n":46,"o":14.435,"t":"2026-10-14T15:30:00Z","v":2739,"vw":14.407018},{"c":14.38,"h":14.38,"l":14.355,"n":54,"o":14.37,"t":"2026-10-14T15:45:00Z","v":1782,"vw":14.364939},{"c":14.33,"h":14.35,"l":14.33,"n":64,"o":14.345,"t":"2026-10-14T16:00:00Z","v":4678,"vw":14.339153},{"c":14.3361,"h":14.35,"l":14.32,"n":40,"o":14.33,"t":"2026-10-14T16:15:00Z","v":2146,"vw":14.339021},{"c":14.36,"h":14.37,"l":14.36,"n":30,"o":14.36,"t":"2026-10-14T16:30:00Z","v":1559,"vw":14.361667},{"c":14.33,"h":14.335,"l":14.33,"n":19,"o":14.33,"t":"2026-10-14T16:45:00Z","v":760,"vw":14.3325},{"c":14.33,"h":14.34,"l":14.33,"n":15,"o":14.33,"t":"2026-10-14T17:00:00Z","v":917,"vw":14.333334},{"c":14.33,"h":14.33,"l":14.33,"n":28,"o":14.33,"t":"2026-10-14T17:15:00Z","v":1497,"vw":14.33},{"c":14.34,"h":14.34,"l":14.33,"n":32,"o":14.33,"t":"2026-10-14T17:30:00Z","v":1452,"vw":14.334444},{"c":14.35,"h":14.36,"l":14.335,"n":72,"o":14.35,"t":"2026-10-14T17:45:00Z","v":3629,"vw":14.348718},{"c":14.36,"h":14.36,"l":14.33,"n":58,"o":14.34,"t":"2026-10-14T18:00:00Z","v":11994,"vw":14.340964},{"c":14.41,"h":14.41,"l":14.36,"n":48,"o":14.36,"t":"2026-10-14T18:15:00Z","v":22346,"vw":14.396413},{"c":14.33,"h":14.38,"l":14.32,"n":62,"o":14.38,"t":"2026-10-14T18:30:00Z","v":3318,"vw":14.345834},{"c":14.33,"h":14.34,"l":14.32,"n":44,"o":14.325,"t":"2026-10-14T18:45:00Z","v":2927,"vw":14.32846},{"c":14.3085,"h":14.335,"l":14.3085,"n":16,"o":14.33,"t":"2026-10-14T19:00:00Z","v":3952,"vw":14.326431},{"c":14.31,"h":14.33,"l":14.305,"n":103,"o":14.315,"t":"2026-10-14T19:15:00Z","v":6413,"vw":14.321593},{"c":14.37,"h":14.37,"l":14.31,"n":126,"o":14.31,"t":"2026-10-14T19:30:00Z","v":8179,"vw":14.340858},{"c":14.23,"h":14.37,"l":14.2,"n":621,"o":14.36,"t":"2026-10-14T19:45:00Z","v":45632,"vw":14.287012},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-14T20:00:00Z","v":43246,"vw":14.23},{"c":14.255,"h":14.34,"l":14.18,"n":67,"o":14.34,"t":"2026-10-15T13:30:00Z","v":3484,"vw":14.239992},{"c":14.19,"h":14.22,"l":14.18,"n":22,"o":14.22,"t":"2026-10-15T13:45:00Z","v":1156,"vw":14.195},{"c":14.055,"h":14.22,"l":14.055,"n":76,"o":14.185,"t":"2026-10-15T14:00:00Z","v":5424,"vw":14.155397},{"c":14.08,"h":14.1125,"l":14.06,"n":41,"o":14.085,"t":"2026-10-15T14:15:00Z","v":4300,"vw":14.075688},{"c":14.13,"h":14.19,"l":14.1,"n":247,"o":14.1,"t":"2026-10-15T14:30:00Z","v":20190,"vw":14.139007},{"c":14.17,"h":14.2,"l":14.1,"n":169,"o":14.11,"t":"2026-10-15T14:45:00Z","v":13274,"vw":14.142189},{"c":14.125,"h":14.2,"l":14.12,"n":247,"o":14.17,"t":"2026-10-15T15:00:00Z","v":20227,"vw":14.162672},{"c":14.13,"h":14.166,"l":14.12,"n":72,"o":14.125,"t":"2026-10-15T15:15:00Z","v":4874,"vw":14.13493},{"c":14.105,"h":14.105,"l":14.1,"n":9,"o":14.1,"t":"2026-10-15T15:30:00Z","v":627,"vw":14.103},{"c":14.02,"h":14.13,"l":13.98,"n":88,"o":14.105,"t":"2026-10-15T15:45:00Z","v":5545,"vw":14.067001},{"c":13.965,"h":14.06,"l":13.9338,"n":140,"o":14.03,"t":"2026-10-15T16:00:00Z","v":33644,"vw":13.99772},{"c":13.975,"h":13.975,"l":13.91,"n":104,"o":13.94,"t":"2026-10-15T16:15:00Z","v":6477,"vw":13.938067},{"c":14.01,"h":14.01,"l":13.97,"n":30,"o":13.97,"t":"2026-10-15T16:30:00Z","v":2229,"vw":13.995},{"c":13.965,"h":14,"l":13.93,"n":78,"o":14,"t":"2026-10-15T16:45:00Z","v":4437,"vw":13.958325},{"c":13.99,"h":14,"l":13.9401,"n":70,"o":13.98,"t":"2026-10-15T17:00:00Z","v":6092,"vw":13.967584},{"c":14,"h":14.02,"l":13.99,"n":72,"o":13.99,"t":"2026-10-15T17:15:00Z","v":6267,"vw":14.003019},{"c":13.955,"h":14.02,"l":13.955,"n":114,"o":14,"t":"2026-10-15T17:30:00Z","v":8159,"vw":13.991528},{"c":13.97,"h":13.98,"l":13.92,"n":184,"o":13.93,"t":"2026-10-15T17:45:00Z","v":18784,"vw":13.94901},{"c":13.96,"h":13.98,"l":13.94,"n":136,"o":13.96,"t":"2026-10-15T18:00:00Z","v":14961,"vw":13.953908},{"c":13.9,"h":13.98,"l":13.88,"n":318,"o":13.955,"t":"2026-10-15T18:15:00Z","v":39103,"vw":13.956461},{"c":13.85,"h":13.88,"l":13.84,"n":86,"o":13.88,"t":"2026-10-15T18:30:00Z","v":6494,"vw":13.862269},{"c":13.845,"h":13.87,"l":13.81,"n":203,"o":13.87,"t":"2026-10-15T18:45:00Z","v":11311,"vw":13.842104},{"c":13.81,"h":13.825,"l":13.78,"n":180,"o":13.82,"t":"2026-10-15T19:00:00Z","v":19350,"vw":13.809771},{"c":13.79,"h":13.83,"l":13.79,"n":141,"o":13.81,"t":"2026-10-15T19:15:00Z","v":17187,"vw":13.81387},{"c":13.875,"h":13.9,"l":13.79,"n":259,"o":13.79,"t":"2026-10-15T19:30:00Z","v":22461,"vw":13.857466},{"c":13.9,"h":13.99,"l":13.86,"n":1053,"o":13.86,"t":"2026-10-15T19:45:00Z","v":119487,"vw":13.937345},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-15T20:00:00Z","v":30240,"vw":13.94},{"c":13.99,"h":13.99,"l":13.87,"n":10,"o":13.87,"t":"2026-10-16T13:30:00Z","v":2093,"vw":13.889443},{"c":14.04,"h":14.045,"l":13.96,"n":18,"o":13.99,"t":"2026-10-16T13:45:00Z","v":1960,"vw":13.996704},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-16T14:00:00Z","v":171,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-16T14:15:00Z","v":167,"vw":14.04},{"c":14.05,"h":14.05,"l":14.0105,"n":7,"o":14.0105,"t":"2026-10-16T14:30:00Z","v":939,"vw":14.028535},{"c":14.09,"h":14.09,"l":14.03,"n":46,"o":14.03,"t":"2026-10-16T14:45:00Z","v":5613,"vw":14.073263},{"c":14.09,"h":14.11,"l":14.09,"n":36,"o":14.1,"t":"2026-10-16T15:00:00Z","v":2613,"vw":14.100479},{"c":14.0649,"h":14.07,"l":14.05,"n":29,"o":14.07,"t":"2026-10-16T15:15:00Z","v":1672,"vw":14.061729},{"c":14.07,"h":14.09,"l":14.055,"n":52,"o":14.07,"t":"2026-10-16T15:30:00Z","v":10302,"vw":14.06833},{"c":14.085,"h":14.09,"l":14.0702,"n":15,"o":14.09,"t":"2026-10-16T15:45:00Z","v":1161,"vw":14.081608},{"c":14.05,"h":14.07,"l":14.05,"n":36,"o":14.07,"t":"2026-10-16T16:00:00Z","v":2137,"vw":14.060591},{"c":14.05,"h":14.06,"l":14.05,"n":32,"o":14.06,"t":"2026-10-16T16:15:00Z","v":3658,"vw":14.054369},{"c":14.05,"h":14.085,"l":14.05,"n":83,"o":14.06,"t":"2026-10-16T16:30:00Z","v":9091,"vw":14.061133},{"c":14.03,"h":14.055,"l":14.03,"n":38,"o":14.04,"t":"2026-10-16T16:45:00Z","v":2267,"vw":14.039583},{"c":14.03,"h":14.035,"l":14.02,"n":37,"o":14.03,"t":"2026-10-16T17:00:00Z","v":2015,"vw":14.026272},{"c":14.035,"h":14.035,"l":14.02,"n":34,"o":14.035,"t":"2026-10-16T17:15:00Z","v":2733,"vw":14.03047},{"c":14.05,"h":14.07,"l":14.04,"n":43,"o":14.05,"t":"2026-10-16T17:30:00Z","v":7019,"vw":14.050579},{"c":14.03,"h":14.04,"l":14.03,"n":17,"o":14.04,"t":"2026-10-16T17:45:00Z","v":1102,"vw":14.036324},{"c":14.03,"h":14.04,"l":14.025,"n":43,"o":14.03,"t":"2026-10-16T18:00:00Z","v":3667,"vw":14.029497},{"c":14.04,"h":14.04,"l":14.03,"n":27,"o":14.035,"t":"2026-10-16T18:15:00Z","v":1455,"vw":14.036017},{"c":14.065,"h":14.08,"l":14.05,"n":40,"o":14.06,"t":"2026-10-16T18:30:00Z","v":4271,"vw":14.066622},{"c":14.06,"h":14.065,"l":14.05,"n":37,"o":14.065,"t":"2026-10-16T18:45:00Z","v":2519,"vw":14.052362},{"c":14.12,"h":14.13,"l":14.08,"n":39,"o":14.08,"t":"2026-10-16T19:00:00Z","v":2818,"vw":14.104824},{"c":14.115,"h":14.14,"l":14.11,"n":88,"o":14.13,"t":"2026-10-16T19:15:00Z","v":5263,"vw":14.129323},{"c":14.13,"h":14.165,"l":14.1,"n":281,"o":14.11,"t":"2026-10-16T19:30:00Z","v":18894,"vw":14.128865},{"c":14.22,"h":14.23,"l":14.08,"n":981,"o":14.14,"t":"2026-10-16T19:45:00Z","v":79848,"vw":14.158057},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-16T20:00:00Z","v":27210,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-16T21:00:00Z","v":100,"vw":14.23},{"c":14.075,"h":14.17,"l":14.075,"n":7,"o":14.17,"t":"2026-10-19T13:30:00Z","v":596,"vw":14.11236},{"c":14.075,"h":14.075,"l":14.075,"n":1,"o":14.075,"t":"2026-10-19T14:00:00Z","v":200,"vw":14.075},{"c":14.04,"h":14.04,"l":13.9885,"n":15,"o":13.9885,"t":"2026-10-19T14:30:00Z","v":2153,"vw":14.014418},{"c":13.99,"h":14.05,"l":13.99,"n":26,"o":14.04,"t":"2026-10-19T14:45:00Z","v":1169,"vw":14.016429},{"c":13.98,"h":14.02,"l":13.97,"n":97,"o":14.02,"t":"2026-10-19T15:00:00Z","v":4575,"vw":13.977757},{"c":13.98,"h":13.99,"l":13.97,"n":63,"o":13.98,"t":"2026-10-19T15:15:00Z","v":3634,"vw":13.979616},{"c":13.9522,"h":13.995,"l":13.9522,"n":92,"o":13.995,"t":"2026-10-19T15:30:00Z","v":7890,"vw":13.983097},{"c":13.895,"h":13.95,"l":13.895,"n":65,"o":13.95,"t":"2026-10-19T15:45:00Z","v":6385,"vw":13.928495},{"c":13.87,"h":13.88,"l":13.87,"n":10,"o":13.88,"t":"2026-10-19T16:00:00Z","v":517,"vw":13.875},{"c":13.83,"h":13.87,"l":13.83,"n":12,"o":13.865,"t":"2026-10-19T16:30:00Z","v":683,"vw":13.848333},{"c":13.85,"h":13.86,"l":13.835,"n":39,"o":13.835,"t":"2026-10-19T16:45:00Z","v":3212,"vw":13.84222},{"c":13.84,"h":13.86,"l":13.84,"n":17,"o":13.86,"t":"2026-10-19T17:15:00Z","v":955,"vw":13.854737},{"c":13.86,"h":13.86,"l":13.85,"n":38,"o":13.85,"t":"2026-10-19T17:30:00Z","v":803,"vw":13.8525},{"c":13.845,"h":13.8699,"l":13.84,"n":122,"o":13.865,"t":"2026-10-19T17:45:00Z","v":6934,"vw":13.85583},{"c":13.83,"h":13.845,"l":13.83,"n":18,"o":13.845,"t":"2026-10-19T18:00:00Z","v":3129,"vw":13.841786},{"c":13.82,"h":13.83,"l":13.8,"n":40,"o":13.81,"t":"2026-10-19T18:15:00Z","v":4172,"vw":13.81631},{"c":13.845,"h":13.875,"l":13.79,"n":86,"o":13.82,"t":"2026-10-19T18:30:00Z","v":7830,"vw":13.845881},{"c":13.855,"h":13.855,"l":13.855,"n":6,"o":13.855,"t":"2026-10-19T18:45:00Z","v":118,"vw":13.855},{"c":13.925,"h":13.93,"l":13.84,"n":125,"o":13.855,"t":"2026-10-19T19:00:00Z","v":6259,"vw":13.892861},{"c":13.93,"h":13.95,"l":13.91,"n":201,"o":13.94,"t":"2026-10-19T19:15:00Z","v":8399,"vw":13.936675},{"c":13.97,"h":13.97,"l":13.91,"n":344,"o":13.94,"t":"2026-10-19T19:30:00Z","v":12743,"vw":13.939007},{"c":13.94,"h":14.01,"l":13.91,"n":502,"o":13.97,"t":"2026-10-19T19:45:00Z","v":35752,"vw":13.967335},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-10-19T20:00:00Z","v":12568,"vw":13.97},{"c":14.159,"h":14.159,"l":13.88,"n":5,"o":13.88,"t":"2026-10-20T13:30:00Z","v":4306,"vw":13.915199},{"c":13.97,"h":13.97,"l":13.97,"n":15,"o":13.97,"t":"2026-10-20T14:00:00Z","v":643,"vw":13.97},{"c":13.92,"h":13.94,"l":13.91,"n":10,"o":13.94,"t":"2026-10-20T14:15:00Z","v":1716,"vw":13.916269},{"c":13.9599,"h":13.9599,"l":13.91,"n":4,"o":13.91,"t":"2026-10-20T14:30:00Z","v":755,"vw":13.923396},{"c":13.955,"h":13.955,"l":13.9,"n":22,"o":13.9,"t":"2026-10-20T14:45:00Z","v":2245,"vw":13.91599},{"c":13.97,"h":13.99,"l":13.95,"n":22,"o":13.99,"t":"2026-10-20T15:00:00Z","v":1242,"vw":13.971613},{"c":13.975,"h":13.985,"l":13.97,"n":34,"o":13.975,"t":"2026-10-20T15:15:00Z","v":3157,"vw":13.974333},{"c":13.964,"h":13.975,"l":13.95,"n":45,"o":13.975,"t":"2026-10-20T15:30:00Z","v":2111,"vw":13.965856},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-20T15:45:00Z","v":213,"vw":13.96},{"c":14.04,"h":14.055,"l":14.04,"n":27,"o":14.04,"t":"2026-10-20T16:15:00Z","v":1349,"vw":14.044445},{"c":14.06,"h":14.06,"l":14.035,"n":6,"o":14.035,"t":"2026-10-20T16:30:00Z","v":297,"vw":14.0475},{"c":14.07,"h":14.08,"l":14.07,"n":20,"o":14.08,"t":"2026-10-20T16:45:00Z","v":479,"vw":14.073333},{"c":14.06,"h":14.06,"l":14.055,"n":9,"o":14.055,"t":"2026-10-20T17:00:00Z","v":331,"vw":14.0575},{"c":14.03,"h":14.05,"l":14.03,"n":49,"o":14.05,"t":"2026-10-20T17:15:00Z","v":1946,"vw":14.042308},{"c":14.03,"h":14.05,"l":14.03,"n":21,"o":14.05,"t":"2026-10-20T17:30:00Z","v":852,"vw":14.038},{"c":14.04,"h":14.04,"l":14.04,"n":15,"o":14.04,"t":"2026-10-20T18:00:00Z","v":505,"vw":14.04},{"c":14.01,"h":14.035,"l":14.01,"n":15,"o":14.035,"t":"2026-10-20T18:15:00Z","v":818,"vw":14.021817},{"c":14,"h":14.01,"l":13.99,"n":28,"o":14,"t":"2026-10-20T18:45:00Z","v":974,"vw":14.002857},{"c":13.99,"h":14.02,"l":13.99,"n":72,"o":13.99,"t":"2026-10-20T19:00:00Z","v":2211,"vw":14.002059},{"c":13.96,"h":13.985,"l":13.96,"n":49,"o":13.985,"t":"2026-10-20T19:15:00Z","v":1928,"vw":13.973402},{"c":14.04,"h":14.04,"l":13.96,"n":99,"o":13.96,"t":"2026-10-20T19:30:00Z","v":6523,"vw":13.996454},{"c":14.1,"h":14.11,"l":14.035,"n":859,"o":14.07,"t":"2026-10-20T19:45:00Z","v":59087,"vw":14.081939},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-20T20:00:00Z","v":23458,"vw":14.1},{"c":14.035,"h":14.08,"l":14.03,"n":19,"o":14.03,"t":"2026-10-21T13:30:00Z","v":2327,"vw":14.035627},{"c":13.99,"h":14.02,"l":13.99,"n":8,"o":13.99,"t":"2026-10-21T13:45:00Z","v":423,"vw":14},{"c":14.03,"h":14.03,"l":13.99,"n":40,"o":14.01,"t":"2026-10-21T14:15:00Z","v":1975,"vw":14.016975},{"c":13.99,"h":14.03,"l":13.99,"n":26,"o":14.03,"t":"2026-10-21T14:30:00Z","v":1026,"vw":14.01155},{"c":14.155,"h":14.16,"l":14.0135,"n":102,"o":14.0135,"t":"2026-10-21T14:45:00Z","v":6389,"vw":14.074821},{"c":14.13,"h":14.13,"l":14.12,"n":30,"o":14.125,"t":"2026-10-21T15:00:00Z","v":970,"vw":14.125},{"c":14.145,"h":14.16,"l":14.13,"n":143,"o":14.13,"t":"2026-10-21T15:15:00Z","v":5559,"vw":14.14855},{"c":14.16,"h":14.17,"l":14.13,"n":91,"o":14.145,"t":"2026-10-21T15:30:00Z","v":8041,"vw":14.141214},{"c":14.2,"h":14.2,"l":14.16,"n":45,"o":14.16,"t":"2026-10-21T15:45:00Z","v":2220,"vw":14.188125},{"c":14.17,"h":14.19,"l":14.16,"n":75,"o":14.174,"t":"2026-10-21T16:00:00Z","v":2897,"vw":14.175296},{"c":14.19,"h":14.19,"l":14.19,"n":22,"o":14.19,"t":"2026-10-21T16:15:00Z","v":795,"vw":14.19},{"c":14.175,"h":14.195,"l":14.1633,"n":72,"o":14.1633,"t":"2026-10-21T16:30:00Z","v":3165,"vw":14.174666},{"c":14.16,"h":14.165,"l":14.14,"n":38,"o":14.16,"t":"2026-10-21T16:45:00Z","v":3951,"vw":14.156602},{"c":14.15,"h":14.18,"l":14.13,"n":157,"o":14.15,"t":"2026-10-21T17:00:00Z","v":12609,"vw":14.147687},{"c":14.18,"h":14.19,"l":14.16,"n":45,"o":14.17,"t":"2026-10-21T17:30:00Z","v":2154,"vw":14.18},{"c":14.2,"h":14.2,"l":14.175,"n":73,"o":14.175,"t":"2026-10-21T17:45:00Z","v":4693,"vw":14.1824},{"c":14.16,"h":14.18,"l":14.1501,"n":9,"o":14.18,"t":"2026-10-21T18:00:00Z","v":903,"vw":14.15592},{"c":14.14,"h":14.17,"l":14.14,"n":65,"o":14.16,"t":"2026-10-21T18:15:00Z","v":3727,"vw":14.156643},{"c":14.14,"h":14.16,"l":14.13,"n":116,"o":14.13,"t":"2026-10-21T18:30:00Z","v":7138,"vw":14.14546},{"c":14.14,"h":14.15,"l":14.14,"n":37,"o":14.145,"t":"2026-10-21T18:45:00Z","v":3436,"vw":14.145133},{"c":14.2,"h":14.2,"l":14.15,"n":69,"o":14.15,"t":"2026-10-21T19:00:00Z","v":3136,"vw":14.172442},{"c":14.045,"h":14.22,"l":14.045,"n":1058,"o":14.2,"t":"2026-10-21T19:15:00Z","v":96163,"vw":14.161222},{"c":14.02,"h":14.04,"l":13.96,"n":345,"o":14.04,"t":"2026-10-21T19:30:00Z","v":25066,"vw":13.995262},{"c":14.02,"h":14.09,"l":14.01,"n":512,"o":14.04,"t":"2026-10-21T19:45:00Z","v":41014,"vw":14.065473},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-21T20:00:00Z","v":21079,"vw":14.03},{"c":14,"h":14.03,"l":14,"n":3,"o":14.03,"t":"2026-10-22T13:30:00Z","v":958,"vw":14.026579},{"c":13.96,"h":13.97,"l":13.96,"n":18,"o":13.97,"t":"2026-10-22T13:45:00Z","v":590,"vw":13.964},{"c":13.94,"h":13.95,"l":13.94,"n":22,"o":13.95,"t":"2026-10-22T14:00:00Z","v":496,"vw":13.945},{"c":13.855,"h":13.855,"l":13.855,"n":3,"o":13.855,"t":"2026-10-22T14:15:00Z","v":228,"vw":13.855},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-22T14:30:00Z","v":102,"vw":13.83},{"c":13.8,"h":13.82,"l":13.79,"n":22,"o":13.82,"t":"2026-10-22T14:45:00Z","v":2689,"vw":13.793478},{"c":13.86,"h":13.86,"l":13.82,"n":57,"o":13.83,"t":"2026-10-22T15:00:00Z","v":4568,"vw":13.84041},{"c":13.825,"h":13.85,"l":13.75,"n":97,"o":13.84,"t":"2026-10-22T15:15:00Z","v":14842,"vw":13.785081},{"c":13.83,"h":13.83,"l":13.81,"n":8,"o":13.8172,"t":"2026-10-22T15:30:00Z","v":2849,"vw":13.824782},{"c":13.81,"h":13.86,"l":13.78,"n":97,"o":13.83,"t":"2026-10-22T15:45:00Z","v":6004,"vw":13.81268},{"c":13.83,"h":13.87,"l":13.795,"n":59,"o":13.8,"t":"2026-10-22T16:00:00Z","v":6224,"vw":13.829929},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-22T16:15:00Z","v":431,"vw":13.84},{"c":13.85,"h":13.85,"l":13.84,"n":34,"o":13.84,"t":"2026-10-22T16:30:00Z","v":2163,"vw":13.847308},{"c":13.905,"h":13.905,"l":13.8301,"n":22,"o":13.8301,"t":"2026-10-22T16:45:00Z","v":1484,"vw":13.874395},{"c":13.895,"h":13.9,"l":13.8806,"n":39,"o":13.89,"t":"2026-10-22T17:00:00Z","v":2812,"vw":13.889891}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24755153738676358,"strike":23.179307676953766,"iv":1.2428384104118049,"gamma":0.032105211398340744,"theta":-0.016393001384606212,"vega":0.006507061327947306,"rho":0.0008964785957964912,"breakevenPct":68.59920269406642},{"delta":0.15,"premium":0.39791525770573155,"strike":24.42711855735671,"iv":1.5687874352836666,"gamma":0.037849982589107704,"theta":-0.024744688829437946,"vega":0.009136178341950851,"rho":0.0013292007490565217,"breakevenPct":78.6616323502155},{"delta":0.2,"premium":0.5278685504151814,"strike":23.281326782229318,"iv":1.4534354762258141,"gamma":0.12707651260568162,"theta":-0.028756530435551833,"vega":0.010979262950177017,"rho":0.0017441324190967185,"breakevenPct":71.35081203774378},{"delta":0.25,"premium":1.0395930050266786,"strike":29.009966887057573,"iv":2.3474869979832564,"gamma":0.03162778539984501,"theta":-0.04632802927182541,"vega":0.011330842591368429,"rho":0.0019315192165946869,"breakevenPct":116.26167608552898},{"delta":0.3,"premium":1.2874291871920895,"strike":27.51922293418292,"iv":2.250805144314557,"gamma":0.032574477259957546,"theta":-0.043886998118137725,"vega":0.011030431472220967,"rho":0.0022886720513250617,"breakevenPct":107.31667593648801},{"delta":0.35,"premium":1.5352653693575005,"strike":26.028478981308268,"iv":2.1541232906458574,"gamma":0.033521169120070075,"theta":-0.041445966964450034,"vega":0.010730020353073506,"rho":0.0026458248860554367,"breakevenPct":98.37167578744705},{"delta":0.4,"premium":1.783101551522912,"strike":24.537735028433612,"iv":2.057441436977158,"gamma":0.034467860980182605,"theta":-0.039004935810762344,"vega":0.010429609233926045,"rho":0.003002977720785812,"breakevenPct":89.42667563840607},{"delta":0.45,"premium":2.030937733688323,"strike":23.04699107555896,"iv":1.9607595833084583,"gamma":0.035414552840295134,"theta":-0.03656390465707465,"vega":0.010129198114778583,"rho":0.003360130555516187,"breakevenPct":80.48167548936512},{"delta":0.5,"premium":2.278773915853734,"strike":21.556247122684308,"iv":1.8640777296397588,"gamma":0.03636124470040766,"theta":-0.03412287350338696,"vega":0.009828786995631122,"rho":0.003717283390246562,"breakevenPct":71.53667534032415},{"delta":0.55,"premium":2.5266100980191455,"strike":20.065503169809652,"iv":1.767395875971059,"gamma":0.0373079365605202,"theta":-0.03168184234969927,"vega":0.009528375876483659,"rho":0.004074436224976937,"breakevenPct":62.59167519128318},{"delta":0.6,"premium":2.7744462801845557,"strike":18.574759216935,"iv":1.6707140223023598,"gamma":0.03825462842063273,"theta":-0.029240811196011584,"vega":0.009227964757336199,"rho":0.004431589059707312,"breakevenPct":53.64667504224222},{"delta":0.65,"premium":3.0222824623499673,"strike":17.084015264060348,"iv":1.5740321686336602,"gamma":0.03920132028074526,"theta":-0.026799780042323893,"vega":0.008927553638188736,"rho":0.004788741894437687,"breakevenPct":44.70167489320126},{"delta":0.7,"premium":3.270118644515378,"strike":15.593271311185697,"iv":1.4773503149649607,"gamma":0.04014801214085779,"theta":-0.02435874888863621,"vega":0.008627142519041276,"rho":0.0051458947291680626,"breakevenPct":35.75667474416031},{"delta":0.75,"premium":3.517954826680789,"strike":14.102527358311043,"iv":1.380668461296261,"gamma":0.04109470400097032,"theta":-0.02191771773494852,"vega":0.008326731399893813,"rho":0.005503047563898437,"breakevenPct":26.811674595119342},{"delta":0.8,"premium":3.7657910088462003,"strike":12.611783405436391,"iv":1.2839866076275614,"gamma":0.04204139586108285,"theta":-0.019476686581260828,"vega":0.008026320280746351,"rho":0.0058602003986288126,"breakevenPct":17.866674446078378},{"delta":0.85,"premium":4.0136271910116115,"strike":11.121039452561739,"iv":1.1873047539588621,"gamma":0.04298808772119538,"theta":-0.01703565542757314,"vega":0.00772590916159889,"rho":0.006217353233359187,"breakevenPct":8.921674297037413},{"delta":0.9,"premium":5.125350767189281,"strike":9.07464923281072,"iv":1.426835529551815,"gamma":0.03721809433006308,"theta":-0.015813141142479305,"vega":0.00680579856941434,"rho":0.0058874003626844945,"breakevenPct":2.195034184958616}],"put":[{"delta":0.1,"premium":0.9519492014635329,"strike":6.538134981705839,"iv":3.3627688518634278,"gamma":0.014453804640069467,"theta":-0.03766242979667424,"vega":0.006844073334399517,"rho":-0.0018830862296352227,"breakevenPct":59.79715163553576},{"delta":0.15,"premium":0.4746336907104558,"strike":10.359759352068174,"iv":1.409782129053042,"gamma":0.09242542047982161,"theta":-0.01931691668539665,"vega":0.009083232966262443,"rho":-0.002101122404924818,"breakevenPct":28.85839754330538},{"delta":0.2,"premium":1.0974110362996181,"strike":10.128063064569247,"iv":1.9298751669744216,"gamma":0.037443766294733546,"theta":-0.03498253013084122,"vega":0.010779600074251317,"rho":-0.0031252081220210413,"breakevenPct":35.007901919614035},{"delta":0.25,"premium":1.2106667434861724,"strike":10.7752385342067,"iv":1.7848465847514645,"gamma":0.048317336128058,"theta":-0.03313841082546911,"vega":0.011380078279053215,"rho":-0.0037767318846954156,"breakevenPct":31.165370343860893},{"delta":0.3,"premium":1.323922450672727,"strike":11.422414003844153,"iv":1.6398180025285072,"gamma":0.05919090596138244,"theta":-0.03129429152009701,"vega":0.011980556483855112,"rho":-0.00442825564736979,"breakevenPct":27.32283876810775},{"delta":0.35,"premium":1.4371781578592813,"strike":12.069589473481608,"iv":1.49478942030555,"gamma":0.07006447579470688,"theta":-0.0294501722147249,"vega":0.012581034688657008,"rho":-0.005079779410044163,"breakevenPct":23.480307192354605},{"delta":0.4,"premium":1.5504338650458358,"strike":12.716764943119063,"iv":1.3497608380825927,"gamma":0.08093804562803135,"theta":-0.027606052909352793,"vega":0.013181512893458907,"rho":-0.005731303172718539,"breakevenPct":19.637775616601456},{"delta":0.45,"premium":1.6636895722323903,"strike":13.363940412756516,"iv":1.2047322558596356,"gamma":0.0918116154613558,"theta":-0.025761933603980686,"vega":0.013781991098260803,"rho":-0.006382826935392914,"breakevenPct":15.79524404084831},{"delta":0.5,"premium":1.7769452794189449,"strike":14.01111588239397,"iv":1.0597036736366785,"gamma":0.10268518529468024,"theta":-0.023917814298608578,"vega":0.0143824693030627,"rho":-0.007034350698067288,"breakevenPct":11.952712465095168},{"delta":0.55,"premium":1.8902009866054992,"strike":14.658291352031425,"iv":0.9146750914137212,"gamma":0.1135587551280047,"theta":-0.02207369499323647,"vega":0.014982947507864598,"rho":-0.007685874460741662,"breakevenPct":8.110180889342018},{"delta":0.6,"premium":2.161683532658693,"strike":15.271389144434222,"iv":0.8403036798528059,"gamma":0.11555482980680774,"theta":-0.02042695492180313,"vega":0.014854921803127875,"rho":-0.008459704995336154,"breakevenPct":5.651632876750415},{"delta":0.65,"premium":2.6101655933762653,"strike":15.846366145354185,"iv":0.844972493100276,"gamma":0.10762014719411224,"theta":-0.01900101195952162,"vega":0.013911959521619135,"rho":-0.00937035327479044,"breakevenPct":4.741269867017476},{"delta":0.7,"premium":3.0586476540938365,"strike":16.42134314627415,"iv":0.8496413063477462,"gamma":0.09968546458141675,"theta":-0.017575068997240113,"vega":0.012968997240110396,"rho":-0.010281001554244726,"breakevenPct":3.8309068572845395},{"delta":0.75,"premium":3.5071297148114082,"strike":16.996320147194112,"iv":0.8543101195952162,"gamma":0.09175078196872125,"theta":-0.016149126034958602,"vega":0.012026034958601654,"rho":-0.011191649833699014,"breakevenPct":2.920543847551601},{"delta":0.8,"premium":4.681247335357577,"strike":18.28754771709433,"iv":0.9185731978340052,"gamma":0.08109666890499768,"theta":-0.015164267589669716,"vega":0.010952884710638915,"rho":-0.012683489424046401,"breakevenPct":2.0777230533518916},{"delta":0.85,"premium":10.98162907211212,"strike":24.63873898398399,"iv":1.4038409223017798,"gamma":0.05123109555820527,"theta":-0.017295457828941582,"vega":0.008960019473856017,"rho":-0.018281164404251413,"breakevenPct":1.712055330177245},{"delta":0.9,"premium":14.472480839339177,"strike":28.208314548371742,"iv":1.6347377540694286,"gamma":0.027901490832616616,"theta":-0.01633000096053949,"vega":0.006869523924623502,"rho":-0.021629969651621023,"breakevenPct":1.1454932779232458}]},"raw":{"call":[{"delta":0.1,"premium":0.24755153738676358,"strike":23.179307676953766,"iv":1.2428384104118049,"gamma":0.032105211398340744,"theta":-0.016393001384606212,"vega":0.006507061327947306,"rho":0.0008964785957964912,"breakevenPct":68.59920269406642},{"delta":0.15,"premium":0.39791525770573155,"strike":24.42711855735671,"iv":1.5687874352836666,"gamma":0.037849982589107704,"theta":-0.024744688829437946,"vega":0.009136178341950851,"rho":0.0013292007490565217,"breakevenPct":78.6616323502155},{"delta":0.2,"premium":0.5278685504151814,"strike":23.281326782229318,"iv":1.4534354762258141,"gamma":0.12707651260568162,"theta":-0.028756530435551833,"vega":0.010979262950177017,"rho":0.0017441324190967185,"breakevenPct":71.35081203774378},{"delta":0.25,"premium":1.0395930050266786,"strike":29.009966887057573,"iv":2.3474869979832564,"gamma":0.03162778539984501,"theta":-0.04632802927182541,"vega":0.011330842591368429,"rho":0.0019315192165946869,"breakevenPct":116.26167608552898},{"delta":0.3,"premium":1.2874291871920895,"strike":27.51922293418292,"iv":2.250805144314557,"gamma":0.032574477259957546,"theta":-0.043886998118137725,"vega":0.011030431472220967,"rho":0.0022886720513250617,"breakevenPct":107.31667593648801},{"delta":0.35,"premium":1.5352653693575005,"strike":26.028478981308268,"iv":2.1541232906458574,"gamma":0.033521169120070075,"theta":-0.041445966964450034,"vega":0.010730020353073506,"rho":0.0026458248860554367,"breakevenPct":98.37167578744705},{"delta":0.4,"premium":1.783101551522912,"strike":24.537735028433612,"iv":2.057441436977158,"gamma":0.034467860980182605,"theta":-0.039004935810762344,"vega":0.010429609233926045,"rho":0.003002977720785812,"breakevenPct":89.42667563840607},{"delta":0.45,"premium":2.030937733688323,"strike":23.04699107555896,"iv":1.9607595833084583,"gamma":0.035414552840295134,"theta":-0.03656390465707465,"vega":0.010129198114778583,"rho":0.003360130555516187,"breakevenPct":80.48167548936512},{"delta":0.5,"premium":2.278773915853734,"strike":21.556247122684308,"iv":1.8640777296397588,"gamma":0.03636124470040766,"theta":-0.03412287350338696,"vega":0.009828786995631122,"rho":0.003717283390246562,"breakevenPct":71.53667534032415},{"delta":0.55,"premium":2.5266100980191455,"strike":20.065503169809652,"iv":1.767395875971059,"gamma":0.0373079365605202,"theta":-0.03168184234969927,"vega":0.009528375876483659,"rho":0.004074436224976937,"breakevenPct":62.59167519128318},{"delta":0.6,"premium":2.7744462801845557,"strike":18.574759216935,"iv":1.6707140223023598,"gamma":0.03825462842063273,"theta":-0.029240811196011584,"vega":0.009227964757336199,"rho":0.004431589059707312,"breakevenPct":53.64667504224222},{"delta":0.65,"premium":3.0222824623499673,"strike":17.084015264060348,"iv":1.5740321686336602,"gamma":0.03920132028074526,"theta":-0.026799780042323893,"vega":0.008927553638188736,"rho":0.004788741894437687,"breakevenPct":44.70167489320126},{"delta":0.7,"premium":3.270118644515378,"strike":15.593271311185697,"iv":1.4773503149649607,"gamma":0.04014801214085779,"theta":-0.02435874888863621,"vega":0.008627142519041276,"rho":0.0051458947291680626,"breakevenPct":35.75667474416031},{"delta":0.75,"premium":3.517954826680789,"strike":14.102527358311043,"iv":1.380668461296261,"gamma":0.04109470400097032,"theta":-0.02191771773494852,"vega":0.008326731399893813,"rho":0.005503047563898437,"breakevenPct":26.811674595119342},{"delta":0.8,"premium":3.7657910088462003,"strike":12.611783405436391,"iv":1.2839866076275614,"gamma":0.04204139586108285,"theta":-0.019476686581260828,"vega":0.008026320280746351,"rho":0.0058602003986288126,"breakevenPct":17.866674446078378},{"delta":0.85,"premium":4.0136271910116115,"strike":11.121039452561739,"iv":1.1873047539588621,"gamma":0.04298808772119538,"theta":-0.01703565542757314,"vega":0.00772590916159889,"rho":0.006217353233359187,"breakevenPct":8.921674297037413},{"delta":0.9,"premium":5.125350767189281,"strike":9.07464923281072,"iv":1.426835529551815,"gamma":0.03721809433006308,"theta":-0.015813141142479305,"vega":0.00680579856941434,"rho":0.0058874003626844945,"breakevenPct":2.195034184958616}],"put":[{"delta":0.1,"premium":0.9519492014635329,"strike":6.538134981705839,"iv":3.3627688518634278,"gamma":0.014453804640069467,"theta":-0.03766242979667424,"vega":0.006844073334399517,"rho":-0.0018830862296352227,"breakevenPct":59.79715163553576},{"delta":0.15,"premium":0.4746336907104558,"strike":10.359759352068174,"iv":1.409782129053042,"gamma":0.09242542047982161,"theta":-0.01931691668539665,"vega":0.009083232966262443,"rho":-0.002101122404924818,"breakevenPct":28.85839754330538},{"delta":0.2,"premium":1.0974110362996181,"strike":10.128063064569247,"iv":1.9298751669744216,"gamma":0.037443766294733546,"theta":-0.03498253013084122,"vega":0.010779600074251317,"rho":-0.0031252081220210413,"breakevenPct":35.007901919614035},{"delta":0.25,"premium":1.2106667434861724,"strike":10.7752385342067,"iv":1.7848465847514645,"gamma":0.048317336128058,"theta":-0.03313841082546911,"vega":0.011380078279053215,"rho":-0.0037767318846954156,"breakevenPct":31.165370343860893},{"delta":0.3,"premium":1.323922450672727,"strike":11.422414003844153,"iv":1.6398180025285072,"gamma":0.05919090596138244,"theta":-0.03129429152009701,"vega":0.011980556483855112,"rho":-0.00442825564736979,"breakevenPct":27.32283876810775},{"delta":0.35,"premium":1.4371781578592813,"strike":12.069589473481608,"iv":1.49478942030555,"gamma":0.07006447579470688,"theta":-0.0294501722147249,"vega":0.012581034688657008,"rho":-0.005079779410044163,"breakevenPct":23.480307192354605},{"delta":0.4,"premium":1.5504338650458358,"strike":12.716764943119063,"iv":1.3497608380825927,"gamma":0.08093804562803135,"theta":-0.027606052909352793,"vega":0.013181512893458907,"rho":-0.005731303172718539,"breakevenPct":19.637775616601456},{"delta":0.45,"premium":1.6636895722323903,"strike":13.363940412756516,"iv":1.2047322558596356,"gamma":0.0918116154613558,"theta":-0.025761933603980686,"vega":0.013781991098260803,"rho":-0.006382826935392914,"breakevenPct":15.79524404084831},{"delta":0.5,"premium":1.7769452794189449,"strike":14.01111588239397,"iv":1.0597036736366785,"gamma":0.10268518529468024,"theta":-0.023917814298608578,"vega":0.0143824693030627,"rho":-0.007034350698067288,"breakevenPct":11.952712465095168},{"delta":0.55,"premium":1.8902009866054992,"strike":14.658291352031425,"iv":0.9146750914137212,"gamma":0.1135587551280047,"theta":-0.02207369499323647,"vega":0.014982947507864598,"rho":-0.007685874460741662,"breakevenPct":8.110180889342018},{"delta":0.6,"premium":2.161683532658693,"strike":15.271389144434222,"iv":0.8403036798528059,"gamma":0.11555482980680774,"theta":-0.02042695492180313,"vega":0.014854921803127875,"rho":-0.008459704995336154,"breakevenPct":5.651632876750415},{"delta":0.65,"premium":2.6101655933762653,"strike":15.846366145354185,"iv":0.844972493100276,"gamma":0.10762014719411224,"theta":-0.01900101195952162,"vega":0.013911959521619135,"rho":-0.00937035327479044,"breakevenPct":4.741269867017476},{"delta":0.7,"premium":3.0586476540938365,"strike":16.42134314627415,"iv":0.8496413063477462,"gamma":0.09968546458141675,"theta":-0.017575068997240113,"vega":0.012968997240110396,"rho":-0.010281001554244726,"breakevenPct":3.8309068572845395},{"delta":0.75,"premium":3.5071297148114082,"strike":16.996320147194112,"iv":0.8543101195952162,"gamma":0.09175078196872125,"theta":-0.016149126034958602,"vega":0.012026034958601654,"rho":-0.011191649833699014,"breakevenPct":2.920543847551601},{"delta":0.8,"premium":4.681247335357577,"strike":18.28754771709433,"iv":0.9185731978340052,"gamma":0.08109666890499768,"theta":-0.015164267589669716,"vega":0.010952884710638915,"rho":-0.012683489424046401,"breakevenPct":2.0777230533518916},{"delta":0.85,"premium":10.98162907211212,"strike":24.63873898398399,"iv":1.4038409223017798,"gamma":0.05123109555820527,"theta":-0.017295457828941582,"vega":0.008960019473856017,"rho":-0.018281164404251413,"breakevenPct":1.712055330177245},{"delta":0.9,"premium":14.472480839339177,"strike":28.208314548371742,"iv":1.6347377540694286,"gamma":0.027901490832616616,"theta":-0.01633000096053949,"vega":0.006869523924623502,"rho":-0.021629969651621023,"breakevenPct":1.1454932779232458}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}