{"symbol":"TXO","url":"https://intraalpha.com/companies/TXO","capturedAt":"2026-10-23T02:22:39.407Z","state":"ready","quote":{"symbol":"TXO","last_price":13.89,"prev_close":13.93,"regular_close":13.89,"change":-0.04,"change_pct":-0.2872,"regular_change":-0.04,"regular_change_pct":-0.2872,"extended_change":0,"extended_change_pct":0,"bid":13.69,"ask":14.1,"bid_size":100,"ask_size":100,"volume":87094,"vwap":13.811248,"open":13.96,"high":14.0399,"low":13.63,"close":13.89,"trade_count":971,"last_trade_at":"2026-10-22T23:00:00.003209732Z","last_quote_at":"2026-10-22T23:00:00.752064858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TXO","fetched_at":"2026-10-23T02:22:38.609705+00:00","name":"MorningStar Partners, L.P.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"TXO Energy Partners, L.P. engages in the acquisition, development, optimization, and exploitation of conventional oil, natural gas, and natural gas liquid reserves in North America. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":772369000,"ebitda":121302000,"pe_ratio":null,"peg_ratio":null,"book_value":11.69,"dividend_per_share":1.41,"dividend_yield":0.1,"eps":-0.74,"revenue_ttm":405956000,"gross_profit_ttm":216142000,"profit_margin":-0.0923,"operating_margin_ttm":0.382,"return_on_assets_ttm":-0.0235,"return_on_equity_ttm":-0.0535,"quarterly_earnings_growth":14.37,"quarterly_revenue_growth":0.679,"analyst_target_price":19.75,"analyst_number":0,"beta":0.026,"fifty_two_week_high":15.58,"fifty_two_week_low":9.33,"fifty_day_ma":14.38,"two_hundred_day_ma":13,"shares_outstanding":55446000,"forward_pe":12.56,"price_to_sales":1.903,"price_to_book":1.215,"ev_to_revenue":2.34,"ev_to_ebitda":10.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:38.609705+00:00"},"optionObservedAt":"2026-10-22T19:55:02.393Z","bars":[{"c":14.28,"h":14.28,"l":13.8001,"n":15,"o":14.18,"t":"2026-10-16T13:30:00Z","v":2377,"vw":14.184296},{"c":14.44,"h":14.58,"l":14.275,"n":31,"o":14.36,"t":"2026-10-16T13:35:00Z","v":3321,"vw":14.466513},{"c":14.15,"h":14.28,"l":14.12,"n":14,"o":14.28,"t":"2026-10-16T13:40:00Z","v":1100,"vw":14.170447},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T14:10:00Z","v":110,"vw":14.18},{"c":14.22,"h":14.22,"l":14.18,"n":8,"o":14.19,"t":"2026-10-16T14:15:00Z","v":1325,"vw":14.188429},{"c":14.11,"h":14.23,"l":14.11,"n":25,"o":14.16,"t":"2026-10-16T14:20:00Z","v":2024,"vw":14.175767},{"c":14.11,"h":14.13,"l":14.11,"n":4,"o":14.13,"t":"2026-10-16T14:25:00Z","v":939,"vw":14.116466},{"c":14.08,"h":14.09,"l":14.08,"n":2,"o":14.09,"t":"2026-10-16T14:35:00Z","v":800,"vw":14.08125},{"c":14.125,"h":14.125,"l":14.125,"n":6,"o":14.125,"t":"2026-10-16T14:40:00Z","v":1644,"vw":14.125},{"c":14.15,"h":14.15,"l":14.095,"n":38,"o":14.095,"t":"2026-10-16T14:45:00Z","v":3699,"vw":14.121252},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-10-16T14:50:00Z","v":130,"vw":14.11},{"c":14.18,"h":14.18,"l":14.1,"n":23,"o":14.1,"t":"2026-10-16T14:55:00Z","v":1761,"vw":14.148694},{"c":14.16,"h":14.16,"l":14.15,"n":7,"o":14.15,"t":"2026-10-16T15:05:00Z","v":609,"vw":14.152},{"c":14.11,"h":14.17,"l":14.11,"n":15,"o":14.16,"t":"2026-10-16T15:10:00Z","v":683,"vw":14.147346},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-16T15:25:00Z","v":208,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":13,"o":14.02,"t":"2026-10-16T15:30:00Z","v":6131,"vw":14.02},{"c":14.115,"h":14.115,"l":14.08,"n":22,"o":14.08,"t":"2026-10-16T15:35:00Z","v":773,"vw":14.087},{"c":14.08,"h":14.11,"l":14.08,"n":2,"o":14.11,"t":"2026-10-16T15:45:00Z","v":200,"vw":14.095},{"c":14.105,"h":14.11,"l":14.105,"n":4,"o":14.11,"t":"2026-10-16T15:50:00Z","v":1016,"vw":14.1075},{"c":14.1,"h":14.1,"l":14.08,"n":10,"o":14.08,"t":"2026-10-16T15:55:00Z","v":528,"vw":14.093333},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-16T16:10:00Z","v":400,"vw":14.095},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-16T16:15:00Z","v":200,"vw":14.095},{"c":14.0901,"h":14.0901,"l":14.0901,"n":1,"o":14.0901,"t":"2026-10-16T16:35:00Z","v":500,"vw":14.0901},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-16T16:45:00Z","v":2321,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-16T16:50:00Z","v":507,"vw":14.11},{"c":14.15,"h":14.15,"l":14.14,"n":13,"o":14.14,"t":"2026-10-16T16:55:00Z","v":671,"vw":14.148},{"c":14.16,"h":14.16,"l":14.14,"n":5,"o":14.15,"t":"2026-10-16T17:00:00Z","v":410,"vw":14.1475},{"c":14.16,"h":14.16,"l":14.15,"n":30,"o":14.16,"t":"2026-10-16T17:05:00Z","v":1477,"vw":14.154979},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-16T17:25:00Z","v":100,"vw":14.18},{"c":14.16,"h":14.16,"l":14.16,"n":6,"o":14.16,"t":"2026-10-16T17:30:00Z","v":769,"vw":14.16},{"c":14.19,"h":14.2,"l":14.19,"n":24,"o":14.19,"t":"2026-10-16T17:35:00Z","v":814,"vw":14.195714},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-16T17:45:00Z","v":122,"vw":14.21},{"c":14.16,"h":14.17,"l":14.16,"n":18,"o":14.17,"t":"2026-10-16T17:50:00Z","v":561,"vw":14.1675},{"c":14.178,"h":14.178,"l":14.178,"n":1,"o":14.178,"t":"2026-10-16T18:10:00Z","v":533,"vw":14.178},{"c":14.225,"h":14.225,"l":14.195,"n":19,"o":14.195,"t":"2026-10-16T19:15:00Z","v":1345,"vw":14.2025},{"c":14.21,"h":14.225,"l":14.2,"n":8,"o":14.225,"t":"2026-10-16T19:20:00Z","v":366,"vw":14.211667},{"c":14.225,"h":14.225,"l":14.2,"n":17,"o":14.225,"t":"2026-10-16T19:30:00Z","v":1248,"vw":14.2175},{"c":14.23,"h":14.23,"l":14.23,"n":8,"o":14.23,"t":"2026-10-16T19:45:00Z","v":766,"vw":14.23},{"c":14.26,"h":14.26,"l":14.24,"n":21,"o":14.24,"t":"2026-10-16T19:50:00Z","v":817,"vw":14.251667},{"c":14.25,"h":14.25,"l":14.205,"n":88,"o":14.25,"t":"2026-10-16T19:55:00Z","v":2905,"vw":14.230081},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-16T20:00:00Z","v":6055,"vw":14.22},{"c":13.0208,"h":13.0208,"l":13.0208,"n":1,"o":13.0208,"t":"2026-10-16T22:00:00Z","v":500,"vw":13.0208},{"c":14.125,"h":14.25,"l":14.125,"n":41,"o":14.25,"t":"2026-10-19T13:30:00Z","v":4351,"vw":14.232171},{"c":14.1371,"h":14.1371,"l":14.1371,"n":2,"o":14.1371,"t":"2026-10-19T13:35:00Z","v":303,"vw":14.1371},{"c":14.17,"h":14.24,"l":14.17,"n":21,"o":14.23,"t":"2026-10-19T13:45:00Z","v":1968,"vw":14.213925},{"c":14.19,"h":14.22,"l":14.19,"n":2,"o":14.22,"t":"2026-10-19T13:50:00Z","v":453,"vw":14.213377},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-19T13:55:00Z","v":192,"vw":14.19},{"c":14.1229,"h":14.1229,"l":14.1228,"n":5,"o":14.1228,"t":"2026-10-19T14:05:00Z","v":524,"vw":14.12285},{"c":14.1218,"h":14.1218,"l":14.1218,"n":4,"o":14.1218,"t":"2026-10-19T14:10:00Z","v":528,"vw":14.1218},{"c":14.1223,"h":14.1223,"l":14.07,"n":4,"o":14.07,"t":"2026-10-19T14:20:00Z","v":1163,"vw":14.117545},{"c":14.04,"h":14.04,"l":14.0383,"n":2,"o":14.0383,"t":"2026-10-19T14:25:00Z","v":260,"vw":14.038954},{"c":14.08,"h":14.08,"l":14.08,"n":6,"o":14.08,"t":"2026-10-19T14:30:00Z","v":1772,"vw":14.08},{"c":14.04,"h":14.04,"l":14.04,"n":5,"o":14.04,"t":"2026-10-19T14:40:00Z","v":259,"vw":14.04},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-19T14:45:00Z","v":107,"vw":14.03},{"c":13.995,"h":13.995,"l":13.98,"n":13,"o":13.98,"t":"2026-10-19T14:55:00Z","v":1564,"vw":13.993804},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T15:00:00Z","v":124,"vw":13.99},{"c":14.02,"h":14.02,"l":13.9501,"n":4,"o":13.99,"t":"2026-10-19T15:15:00Z","v":1403,"vw":13.963643},{"c":14.045,"h":14.05,"l":14.03,"n":19,"o":14.03,"t":"2026-10-19T15:20:00Z","v":1568,"vw":14.036154},{"c":14.035,"h":14.045,"l":14.035,"n":3,"o":14.045,"t":"2026-10-19T15:25:00Z","v":300,"vw":14.041667},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-19T15:30:00Z","v":287,"vw":14.05},{"c":14.105,"h":14.105,"l":14.105,"n":2,"o":14.105,"t":"2026-10-19T15:40:00Z","v":240,"vw":14.105},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-19T15:45:00Z","v":100,"vw":14.04},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T15:55:00Z","v":100,"vw":14.05},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-19T16:10:00Z","v":304,"vw":14.1},{"c":14.098,"h":14.1,"l":14.074,"n":13,"o":14.095,"t":"2026-10-19T16:15:00Z","v":5670,"vw":14.0847},{"c":14.125,"h":14.13,"l":14.05,"n":15,"o":14.05,"t":"2026-10-19T16:20:00Z","v":1080,"vw":14.0925},{"c":14.145,"h":14.145,"l":14.145,"n":4,"o":14.145,"t":"2026-10-19T16:25:00Z","v":330,"vw":14.145},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-19T16:35:00Z","v":100,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-19T16:55:00Z","v":145,"vw":14.08},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T17:00:00Z","v":170,"vw":14.12},{"c":14.121,"h":14.14,"l":14.1,"n":27,"o":14.121,"t":"2026-10-19T17:05:00Z","v":2985,"vw":14.124425},{"c":14.08,"h":14.1299,"l":14.08,"n":3,"o":14.1299,"t":"2026-10-19T17:20:00Z","v":303,"vw":14.113267},{"c":14.115,"h":14.115,"l":14.115,"n":2,"o":14.115,"t":"2026-10-19T17:40:00Z","v":103,"vw":14.115},{"c":14.11,"h":14.1326,"l":14.11,"n":6,"o":14.11,"t":"2026-10-19T18:10:00Z","v":1716,"vw":14.119588},{"c":14.09,"h":14.1,"l":14.07,"n":19,"o":14.1,"t":"2026-10-19T18:15:00Z","v":1131,"vw":14.08044},{"c":14.07,"h":14.095,"l":14.07,"n":7,"o":14.075,"t":"2026-10-19T18:20:00Z","v":401,"vw":14.08},{"c":14.08,"h":14.105,"l":14.08,"n":35,"o":14.08,"t":"2026-10-19T18:25:00Z","v":3004,"vw":14.088127},{"c":14.07,"h":14.1,"l":14.07,"n":52,"o":14.1,"t":"2026-10-19T18:35:00Z","v":2707,"vw":14.073027},{"c":14.1399,"h":14.1399,"l":14.1399,"n":1,"o":14.1399,"t":"2026-10-19T18:45:00Z","v":500,"vw":14.1399},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T18:50:00Z","v":100,"vw":14.07},{"c":14.11,"h":14.12,"l":14.11,"n":9,"o":14.12,"t":"2026-10-19T18:55:00Z","v":2164,"vw":14.11899},{"c":14.08,"h":14.11,"l":14.08,"n":15,"o":14.11,"t":"2026-10-19T19:00:00Z","v":1740,"vw":14.090667},{"c":14.08,"h":14.08,"l":14.07,"n":3,"o":14.07,"t":"2026-10-19T19:05:00Z","v":201,"vw":14.075},{"c":14.07,"h":14.07,"l":14.07,"n":12,"o":14.07,"t":"2026-10-19T19:10:00Z","v":669,"vw":14.07},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-19T19:15:00Z","v":137,"vw":14.06},{"c":14.06,"h":14.1,"l":14.06,"n":5,"o":14.1,"t":"2026-10-19T19:25:00Z","v":361,"vw":14.086014},{"c":14.0827,"h":14.0999,"l":14.0827,"n":4,"o":14.0999,"t":"2026-10-19T19:30:00Z","v":1105,"vw":14.098336},{"c":14.13,"h":14.13,"l":14.09,"n":13,"o":14.1,"t":"2026-10-19T19:35:00Z","v":1138,"vw":14.109445},{"c":14.175,"h":14.175,"l":14.1,"n":20,"o":14.11,"t":"2026-10-19T19:40:00Z","v":1452,"vw":14.131127},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T19:50:00Z","v":100,"vw":14.12},{"c":14.16,"h":14.205,"l":14.12,"n":121,"o":14.165,"t":"2026-10-19T19:55:00Z","v":6810,"vw":14.164679},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-19T20:00:00Z","v":2691,"vw":14.16},{"c":14.22,"h":14.22,"l":14.12,"n":23,"o":14.12,"t":"2026-10-20T13:30:00Z","v":1964,"vw":14.181707},{"c":14.09,"h":14.19,"l":14.09,"n":5,"o":14.19,"t":"2026-10-20T13:35:00Z","v":1070,"vw":14.180385},{"c":14.11,"h":14.18,"l":14.07,"n":21,"o":14.18,"t":"2026-10-20T13:45:00Z","v":3657,"vw":14.160373},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-20T13:50:00Z","v":1703,"vw":14.15},{"c":14.16,"h":14.16,"l":14.1,"n":4,"o":14.1,"t":"2026-10-20T14:05:00Z","v":501,"vw":14.148},{"c":14.085,"h":14.085,"l":14.085,"n":8,"o":14.085,"t":"2026-10-20T14:15:00Z","v":405,"vw":14.085},{"c":14.075,"h":14.075,"l":14.075,"n":2,"o":14.075,"t":"2026-10-20T14:20:00Z","v":384,"vw":14.075},{"c":13.98,"h":14,"l":13.98,"n":9,"o":14,"t":"2026-10-20T14:25:00Z","v":598,"vw":13.995381},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-20T14:30:00Z","v":300,"vw":14},{"c":13.99,"h":14,"l":13.99,"n":24,"o":14,"t":"2026-10-20T14:35:00Z","v":2203,"vw":13.995},{"c":13.98,"h":13.98,"l":13.98,"n":4,"o":13.98,"t":"2026-10-20T14:40:00Z","v":212,"vw":13.98},{"c":14.04,"h":14.04,"l":14.03,"n":12,"o":14.03,"t":"2026-10-20T14:45:00Z","v":711,"vw":14.0375},{"c":14.05,"h":14.05,"l":14.015,"n":17,"o":14.015,"t":"2026-10-20T14:50:00Z","v":2510,"vw":14.046263},{"c":14.0772,"h":14.0772,"l":14.0772,"n":1,"o":14.0772,"t":"2026-10-20T14:55:00Z","v":350,"vw":14.0772},{"c":14.0907,"h":14.0907,"l":14.0907,"n":2,"o":14.0907,"t":"2026-10-20T15:00:00Z","v":201,"vw":14.0907},{"c":14.02,"h":14.055,"l":14.02,"n":2,"o":14.055,"t":"2026-10-20T15:10:00Z","v":200,"vw":14.0375},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-20T15:15:00Z","v":100,"vw":14.07},{"c":14.12,"h":14.12,"l":14.07,"n":21,"o":14.1,"t":"2026-10-20T15:20:00Z","v":2047,"vw":14.10293},{"c":14.055,"h":14.06,"l":14.02,"n":17,"o":14.06,"t":"2026-10-20T15:35:00Z","v":996,"vw":14.053852},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-20T15:45:00Z","v":100,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-20T15:55:00Z","v":220,"vw":14.05},{"c":14.0727,"h":14.0727,"l":14.0727,"n":4,"o":14.0727,"t":"2026-10-20T16:00:00Z","v":313,"vw":14.0727},{"c":14.0665,"h":14.0665,"l":14.0665,"n":1,"o":14.0665,"t":"2026-10-20T16:20:00Z","v":100,"vw":14.0665},{"c":14.075,"h":14.075,"l":14.075,"n":2,"o":14.075,"t":"2026-10-20T16:25:00Z","v":211,"vw":14.075},{"c":14.1,"h":14.1,"l":14.075,"n":3,"o":14.075,"t":"2026-10-20T16:35:00Z","v":1983,"vw":14.076262},{"c":14.14,"h":14.14,"l":14.11,"n":24,"o":14.11,"t":"2026-10-20T16:45:00Z","v":1153,"vw":14.11945},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-20T17:30:00Z","v":324,"vw":14.1},{"c":14.11,"h":14.11,"l":14.11,"n":6,"o":14.11,"t":"2026-10-20T17:40:00Z","v":402,"vw":14.11},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-20T17:45:00Z","v":200,"vw":14.11},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T17:50:00Z","v":500,"vw":14.1},{"c":14.1093,"h":14.1093,"l":14.1093,"n":1,"o":14.1093,"t":"2026-10-20T18:00:00Z","v":176,"vw":14.1093},{"c":14.1277,"h":14.1277,"l":14.1277,"n":1,"o":14.1277,"t":"2026-10-20T18:10:00Z","v":212,"vw":14.1277},{"c":14.1094,"h":14.1094,"l":14.1094,"n":2,"o":14.1094,"t":"2026-10-20T18:15:00Z","v":2400,"vw":14.1094},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-20T18:20:00Z","v":100,"vw":14.09},{"c":14.1094,"h":14.1094,"l":14.09,"n":20,"o":14.09,"t":"2026-10-20T18:30:00Z","v":2104,"vw":14.100211},{"c":14.115,"h":14.115,"l":14.115,"n":4,"o":14.115,"t":"2026-10-20T18:35:00Z","v":285,"vw":14.115},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-20T18:40:00Z","v":100,"vw":14.09},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-20T18:45:00Z","v":100,"vw":14.09},{"c":14.085,"h":14.1,"l":14.07,"n":27,"o":14.09,"t":"2026-10-20T19:30:00Z","v":4143,"vw":14.092063},{"c":14.085,"h":14.105,"l":14.085,"n":22,"o":14.085,"t":"2026-10-20T19:35:00Z","v":1461,"vw":14.094},{"c":14.085,"h":14.085,"l":14.085,"n":2,"o":14.085,"t":"2026-10-20T19:40:00Z","v":170,"vw":14.085},{"c":14.07,"h":14.085,"l":14.07,"n":32,"o":14.085,"t":"2026-10-20T19:45:00Z","v":1707,"vw":14.076586},{"c":14.105,"h":14.105,"l":14.07,"n":56,"o":14.07,"t":"2026-10-20T19:50:00Z","v":8713,"vw":14.097334},{"c":14.095,"h":14.095,"l":14.04,"n":174,"o":14.08,"t":"2026-10-20T19:55:00Z","v":13684,"vw":14.051824},{"c":14.05,"h":14.12,"l":14.05,"n":7,"o":14.12,"t":"2026-10-20T20:00:00Z","v":12220,"vw":14.051719},{"c":14.05,"h":14.097,"l":14.05,"n":12,"o":14.05,"t":"2026-10-21T13:30:00Z","v":4676,"vw":14.052122},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-21T13:35:00Z","v":200,"vw":14.05},{"c":14.0584,"h":14.0775,"l":14.0584,"n":3,"o":14.0775,"t":"2026-10-21T13:40:00Z","v":714,"vw":14.064106},{"c":14.095,"h":14.095,"l":14.05,"n":5,"o":14.05,"t":"2026-10-21T13:45:00Z","v":587,"vw":14.072581},{"c":14.05,"h":14.05,"l":14.0124,"n":2,"o":14.0124,"t":"2026-10-21T13:50:00Z","v":600,"vw":14.037467},{"c":14.045,"h":14.06,"l":14.0368,"n":9,"o":14.06,"t":"2026-10-21T13:55:00Z","v":1025,"vw":14.047595},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-21T14:00:00Z","v":100,"vw":14},{"c":13.995,"h":14.02,"l":13.9655,"n":36,"o":14.02,"t":"2026-10-21T14:05:00Z","v":4266,"vw":14.002925},{"c":13.995,"h":14.03,"l":13.995,"n":19,"o":14.03,"t":"2026-10-21T14:10:00Z","v":1217,"vw":14.025625},{"c":13.995,"h":13.995,"l":13.995,"n":3,"o":13.995,"t":"2026-10-21T14:15:00Z","v":129,"vw":13.995},{"c":14.03,"h":14.03,"l":14.03,"n":11,"o":14.03,"t":"2026-10-21T14:20:00Z","v":693,"vw":14.03},{"c":14,"h":14.02,"l":14,"n":10,"o":14.02,"t":"2026-10-21T14:25:00Z","v":1031,"vw":14.003871},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T14:30:00Z","v":100,"vw":13.97},{"c":13.95,"h":13.985,"l":13.95,"n":18,"o":13.98,"t":"2026-10-21T15:00:00Z","v":1304,"vw":13.972222},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-21T15:05:00Z","v":300,"vw":13.95},{"c":13.885,"h":13.9123,"l":13.885,"n":11,"o":13.9123,"t":"2026-10-21T15:30:00Z","v":982,"vw":13.907743},{"c":13.94,"h":13.94,"l":13.885,"n":11,"o":13.885,"t":"2026-10-21T15:55:00Z","v":492,"vw":13.92},{"c":13.93,"h":13.93,"l":13.92,"n":8,"o":13.92,"t":"2026-10-21T16:10:00Z","v":743,"vw":13.921558},{"c":13.8546,"h":13.8546,"l":13.8546,"n":2,"o":13.8546,"t":"2026-10-21T16:20:00Z","v":732,"vw":13.8546},{"c":13.905,"h":13.905,"l":13.905,"n":1,"o":13.905,"t":"2026-10-21T16:30:00Z","v":100,"vw":13.905},{"c":13.87,"h":13.87,"l":13.86,"n":11,"o":13.86,"t":"2026-10-21T16:35:00Z","v":805,"vw":13.86149},{"c":13.8701,"h":13.9,"l":13.83,"n":49,"o":13.895,"t":"2026-10-21T16:40:00Z","v":8041,"vw":13.861214},{"c":13.87,"h":13.87,"l":13.83,"n":3,"o":13.83,"t":"2026-10-21T16:45:00Z","v":239,"vw":13.85},{"c":13.83,"h":13.875,"l":13.83,"n":12,"o":13.864,"t":"2026-10-21T16:50:00Z","v":2060,"vw":13.866622},{"c":13.9299,"h":13.9299,"l":13.9299,"n":3,"o":13.9299,"t":"2026-10-21T16:55:00Z","v":289,"vw":13.9299},{"c":13.875,"h":13.875,"l":13.875,"n":4,"o":13.875,"t":"2026-10-21T17:00:00Z","v":427,"vw":13.875},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-21T17:10:00Z","v":119,"vw":13.83},{"c":13.91,"h":13.91,"l":13.9,"n":17,"o":13.9,"t":"2026-10-21T17:25:00Z","v":1297,"vw":13.908333},{"c":13.935,"h":13.935,"l":13.935,"n":3,"o":13.935,"t":"2026-10-21T17:30:00Z","v":151,"vw":13.935},{"c":13.86,"h":13.86,"l":13.83,"n":8,"o":13.83,"t":"2026-10-21T17:50:00Z","v":380,"vw":13.845},{"c":13.86,"h":13.86,"l":13.86,"n":8,"o":13.86,"t":"2026-10-21T17:55:00Z","v":357,"vw":13.86},{"c":13.88,"h":13.88,"l":13.88,"n":4,"o":13.88,"t":"2026-10-21T18:00:00Z","v":182,"vw":13.88},{"c":13.86,"h":13.86,"l":13.84,"n":9,"o":13.84,"t":"2026-10-21T18:40:00Z","v":579,"vw":13.855},{"c":13.86,"h":13.865,"l":13.86,"n":4,"o":13.86,"t":"2026-10-21T18:45:00Z","v":600,"vw":13.860833},{"c":13.9399,"h":13.94,"l":13.89,"n":12,"o":13.89,"t":"2026-10-21T19:00:00Z","v":2117,"vw":13.936261},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-21T19:05:00Z","v":117,"vw":13.9},{"c":13.92,"h":13.965,"l":13.92,"n":18,"o":13.95,"t":"2026-10-21T19:10:00Z","v":733,"vw":13.95},{"c":13.9193,"h":13.9193,"l":13.91,"n":10,"o":13.91,"t":"2026-10-21T19:15:00Z","v":503,"vw":13.912772},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-21T19:25:00Z","v":1066,"vw":13.95},{"c":13.91,"h":13.91,"l":13.88,"n":47,"o":13.9076,"t":"2026-10-21T19:30:00Z","v":3216,"vw":13.894734},{"c":13.92,"h":13.93,"l":13.92,"n":18,"o":13.93,"t":"2026-10-21T19:35:00Z","v":1927,"vw":13.927497},{"c":13.955,"h":13.955,"l":13.955,"n":2,"o":13.955,"t":"2026-10-21T19:40:00Z","v":103,"vw":13.955},{"c":13.96,"h":13.96,"l":13.92,"n":5,"o":13.92,"t":"2026-10-21T19:45:00Z","v":520,"vw":13.935},{"c":13.9479,"h":13.96,"l":13.93,"n":21,"o":13.96,"t":"2026-10-21T19:50:00Z","v":2003,"vw":13.955486},{"c":13.89,"h":13.93,"l":13.87,"n":166,"o":13.91,"t":"2026-10-21T19:55:00Z","v":9232,"vw":13.90333},{"c":13.93,"h":13.93,"l":13.93,"n":6,"o":13.93,"t":"2026-10-21T20:00:00Z","v":2403,"vw":13.93},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-22T12:35:00Z","v":419,"vw":13.86},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-22T13:30:00Z","v":218,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":18,"o":13.95,"t":"2026-10-22T13:45:00Z","v":1522,"vw":13.95},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-22T13:50:00Z","v":200,"vw":13.88},{"c":13.73,"h":14.0399,"l":13.7257,"n":27,"o":13.82,"t":"2026-10-22T13:55:00Z","v":9974,"vw":13.824417},{"c":13.73,"h":13.73,"l":13.73,"n":10,"o":13.73,"t":"2026-10-22T14:00:00Z","v":508,"vw":13.73},{"c":13.83,"h":13.93,"l":13.73,"n":7,"o":13.93,"t":"2026-10-22T14:05:00Z","v":391,"vw":13.83},{"c":13.73,"h":13.73,"l":13.73,"n":5,"o":13.73,"t":"2026-10-22T14:10:00Z","v":203,"vw":13.73},{"c":13.87,"h":13.87,"l":13.81,"n":32,"o":13.81,"t":"2026-10-22T14:15:00Z","v":3060,"vw":13.824014},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T14:20:00Z","v":100,"vw":13.81},{"c":13.74,"h":13.78,"l":13.74,"n":8,"o":13.78,"t":"2026-10-22T14:25:00Z","v":415,"vw":13.76},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-22T14:30:00Z","v":132,"vw":13.75},{"c":13.81,"h":13.81,"l":13.75,"n":3,"o":13.75,"t":"2026-10-22T14:35:00Z","v":201,"vw":13.78},{"c":13.76,"h":13.76,"l":13.75,"n":2,"o":13.75,"t":"2026-10-22T14:45:00Z","v":200,"vw":13.755},{"c":13.79,"h":13.79,"l":13.74,"n":12,"o":13.74,"t":"2026-10-22T14:50:00Z","v":3570,"vw":13.786061},{"c":13.75,"h":13.75,"l":13.75,"n":7,"o":13.75,"t":"2026-10-22T14:55:00Z","v":368,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-22T15:00:00Z","v":100,"vw":13.75},{"c":13.76,"h":13.76,"l":13.74,"n":10,"o":13.74,"t":"2026-10-22T15:10:00Z","v":1697,"vw":13.742192},{"c":13.725,"h":13.74,"l":13.7,"n":14,"o":13.74,"t":"2026-10-22T15:15:00Z","v":3896,"vw":13.738447},{"c":13.7,"h":13.725,"l":13.7,"n":3,"o":13.725,"t":"2026-10-22T15:20:00Z","v":901,"vw":13.722222},{"c":13.65,"h":13.69,"l":13.65,"n":19,"o":13.69,"t":"2026-10-22T15:25:00Z","v":2212,"vw":13.687116},{"c":13.65,"h":13.65,"l":13.65,"n":13,"o":13.65,"t":"2026-10-22T15:30:00Z","v":1059,"vw":13.65},{"c":13.66,"h":13.66,"l":13.63,"n":2,"o":13.63,"t":"2026-10-22T15:35:00Z","v":3400,"vw":13.637941},{"c":13.69,"h":13.7,"l":13.65,"n":36,"o":13.65,"t":"2026-10-22T15:40:00Z","v":2965,"vw":13.68929},{"c":13.71,"h":13.71,"l":13.69,"n":16,"o":13.69,"t":"2026-10-22T15:45:00Z","v":929,"vw":13.705},{"c":13.72,"h":13.72,"l":13.7,"n":15,"o":13.7,"t":"2026-10-22T15:50:00Z","v":2874,"vw":13.712396},{"c":13.72,"h":13.72,"l":13.72,"n":12,"o":13.72,"t":"2026-10-22T15:55:00Z","v":410,"vw":13.72},{"c":13.73,"h":13.73,"l":13.715,"n":14,"o":13.715,"t":"2026-10-22T16:00:00Z","v":838,"vw":13.725588},{"c":13.72,"h":13.72,"l":13.72,"n":9,"o":13.72,"t":"2026-10-22T16:05:00Z","v":519,"vw":13.72},{"c":13.74,"h":13.74,"l":13.72,"n":19,"o":13.72,"t":"2026-10-22T16:10:00Z","v":1924,"vw":13.723454},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-22T16:15:00Z","v":100,"vw":13.75},{"c":13.745,"h":13.745,"l":13.745,"n":1,"o":13.745,"t":"2026-10-22T16:20:00Z","v":100,"vw":13.745},{"c":13.76,"h":13.76,"l":13.76,"n":15,"o":13.76,"t":"2026-10-22T16:25:00Z","v":583,"vw":13.76},{"c":13.78,"h":13.78,"l":13.78,"n":14,"o":13.78,"t":"2026-10-22T16:40:00Z","v":909,"vw":13.78},{"c":13.805,"h":13.805,"l":13.805,"n":6,"o":13.805,"t":"2026-10-22T17:00:00Z","v":530,"vw":13.805},{"c":13.8,"h":13.8,"l":13.8,"n":8,"o":13.8,"t":"2026-10-22T17:05:00Z","v":712,"vw":13.8},{"c":13.81,"h":13.81,"l":13.795,"n":21,"o":13.795,"t":"2026-10-22T17:25:00Z","v":1667,"vw":13.805165},{"c":13.845,"h":13.845,"l":13.82,"n":22,"o":13.83,"t":"2026-10-22T17:30:00Z","v":1318,"vw":13.830714},{"c":13.835,"h":13.89,"l":13.835,"n":8,"o":13.85,"t":"2026-10-22T17:45:00Z","v":1546,"vw":13.874},{"c":13.9,"h":13.9,"l":13.835,"n":16,"o":13.835,"t":"2026-10-22T17:55:00Z","v":1161,"vw":13.867857},{"c":13.87,"h":13.87,"l":13.87,"n":17,"o":13.87,"t":"2026-10-22T18:20:00Z","v":723,"vw":13.87},{"c":13.875,"h":13.875,"l":13.86,"n":6,"o":13.86,"t":"2026-10-22T18:25:00Z","v":507,"vw":13.872},{"c":13.885,"h":13.885,"l":13.885,"n":2,"o":13.885,"t":"2026-10-22T18:40:00Z","v":128,"vw":13.885},{"c":13.9,"h":13.92,"l":13.885,"n":35,"o":13.885,"t":"2026-10-22T18:45:00Z","v":10407,"vw":13.899946},{"c":13.89,"h":13.89,"l":13.89,"n":9,"o":13.89,"t":"2026-10-22T18:50:00Z","v":136,"vw":13.89},{"c":13.9,"h":13.9,"l":13.9,"n":4,"o":13.9,"t":"2026-10-22T18:55:00Z","v":307,"vw":13.9},{"c":13.915,"h":13.915,"l":13.89,"n":19,"o":13.91,"t":"2026-10-22T19:00:00Z","v":2125,"vw":13.908763},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-22T19:05:00Z","v":100,"vw":13.89},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-22T19:15:00Z","v":101,"vw":13.88},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-22T19:25:00Z","v":100,"vw":13.87},{"c":13.88,"h":13.88,"l":13.84,"n":31,"o":13.86,"t":"2026-10-22T19:35:00Z","v":2197,"vw":13.860116},{"c":13.89,"h":13.89,"l":13.89,"n":3,"o":13.89,"t":"2026-10-22T19:40:00Z","v":571,"vw":13.89},{"c":13.88,"h":13.88,"l":13.88,"n":7,"o":13.88,"t":"2026-10-22T19:45:00Z","v":249,"vw":13.88},{"c":13.91,"h":13.91,"l":13.86,"n":40,"o":13.88,"t":"2026-10-22T19:50:00Z","v":1705,"vw":13.88},{"c":13.905,"h":13.905,"l":13.845,"n":94,"o":13.89,"t":"2026-10-22T19:55:00Z","v":5352,"vw":13.875801},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-22T20:00:00Z","v":3136,"vw":13.89}],"history":[{"c":18.89,"h":19.11,"l":18.6733,"n":622,"o":18.88,"t":"2024-10-21T04:00:00Z","v":81630,"vw":18.860106},{"c":19.01,"h":19.16,"l":18.89,"n":339,"o":18.99,"t":"2024-10-22T04:00:00Z","v":30834,"vw":19.053273},{"c":18.98,"h":19.27,"l":18.92,"n":426,"o":18.94,"t":"2024-10-23T04:00:00Z","v":39645,"vw":19.066309},{"c":19.29,"h":19.37,"l":18.9,"n":422,"o":19.15,"t":"2024-10-24T04:00:00Z","v":41554,"vw":19.219389},{"c":19.26,"h":19.55,"l":19.03,"n":470,"o":19.16,"t":"2024-10-25T04:00:00Z","v":57748,"vw":19.374053},{"c":19.3,"h":19.3599,"l":18.88,"n":609,"o":19.06,"t":"2024-10-28T04:00:00Z","v":58167,"vw":19.14773},{"c":19.17,"h":19.37,"l":18.92,"n":338,"o":19.3,"t":"2024-10-29T04:00:00Z","v":30606,"vw":19.159902},{"c":19.09,"h":19.26,"l":18.93,"n":499,"o":19.25,"t":"2024-10-30T04:00:00Z","v":52886,"vw":19.165284},{"c":18.62,"h":19.26,"l":18.52,"n":432,"o":19.26,"t":"2024-10-31T04:00:00Z","v":35050,"vw":18.77266},{"c":18.45,"h":18.78,"l":18.24,"n":790,"o":18.75,"t":"2024-11-01T04:00:00Z","v":81613,"vw":18.416813},{"c":18.42,"h":18.62,"l":18.2,"n":1026,"o":18.4,"t":"2024-11-04T05:00:00Z","v":153468,"vw":18.426822},{"c":18.15,"h":18.9496,"l":18,"n":601,"o":18.68,"t":"2024-11-05T05:00:00Z","v":67476,"vw":18.389004},{"c":18.54,"h":18.7079,"l":18.17,"n":854,"o":18.31,"t":"2024-11-06T05:00:00Z","v":88559,"vw":18.463056},{"c":18.68,"h":18.7,"l":18.45,"n":681,"o":18.51,"t":"2024-11-07T05:00:00Z","v":52166,"vw":18.57207},{"c":18.66,"h":18.93,"l":18.4501,"n":631,"o":18.68,"t":"2024-11-08T05:00:00Z","v":76661,"vw":18.658416},{"c":18.99,"h":18.99,"l":18.432,"n":714,"o":18.54,"t":"2024-11-11T05:00:00Z","v":90377,"vw":18.724391},{"c":19.08,"h":19.48,"l":18.79,"n":539,"o":19.2,"t":"2024-11-12T05:00:00Z","v":70109,"vw":19.156833},{"c":19.13,"h":19.36,"l":19,"n":646,"o":19,"t":"2024-11-13T05:00:00Z","v":82809,"vw":19.221677},{"c":19.01,"h":19.39,"l":18.82,"n":734,"o":19.34,"t":"2024-11-14T05:00:00Z","v":108827,"vw":19.031669},{"c":18.31,"h":18.49,"l":17.91,"n":748,"o":18.49,"t":"2024-11-15T05:00:00Z","v":61758,"vw":18.22637},{"c":18.26,"h":18.555,"l":18.0802,"n":593,"o":18.13,"t":"2024-11-18T05:00:00Z","v":46640,"vw":18.246956},{"c":18.02,"h":18.14,"l":17.9,"n":591,"o":18.13,"t":"2024-11-19T05:00:00Z","v":71951,"vw":18.020211},{"c":18.01,"h":18.51,"l":17.78,"n":930,"o":18,"t":"2024-11-20T05:00:00Z","v":67883,"vw":17.977974},{"c":18.01,"h":18.26,"l":17.85,"n":861,"o":18.05,"t":"2024-11-21T05:00:00Z","v":110972,"vw":18.068178},{"c":18.24,"h":18.42,"l":17.84,"n":1130,"o":18.2,"t":"2024-11-22T05:00:00Z","v":236074,"vw":18.139175},{"c":17.92,"h":18.3681,"l":17.81,"n":879,"o":18.24,"t":"2024-11-25T05:00:00Z","v":74545,"vw":18.02216},{"c":17.68,"h":18.14,"l":17.35,"n":1054,"o":17.88,"t":"2024-11-26T05:00:00Z","v":134775,"vw":17.7628},{"c":17.7,"h":17.8751,"l":17.37,"n":638,"o":17.37,"t":"2024-11-27T05:00:00Z","v":84422,"vw":17.64352},{"c":17.74,"h":18,"l":17.33,"n":436,"o":17.33,"t":"2024-11-29T05:00:00Z","v":51597,"vw":17.610332},{"c":17.61,"h":17.9907,"l":17.43,"n":850,"o":17.76,"t":"2024-12-02T05:00:00Z","v":99812,"vw":17.608937},{"c":17.5,"h":17.8,"l":17.411,"n":1197,"o":17.51,"t":"2024-12-03T05:00:00Z","v":130721,"vw":17.52589},{"c":17.2,"h":17.54,"l":17.07,"n":963,"o":17.5,"t":"2024-12-04T05:00:00Z","v":171188,"vw":17.374798},{"c":17.12,"h":17.64,"l":17.1,"n":680,"o":17.18,"t":"2024-12-05T05:00:00Z","v":92632,"vw":17.31843},{"c":16.57,"h":17.1119,"l":16.5625,"n":1170,"o":17.11,"t":"2024-12-06T05:00:00Z","v":175301,"vw":16.872016},{"c":16.62,"h":17.2457,"l":16.556,"n":1545,"o":16.57,"t":"2024-12-09T05:00:00Z","v":222352,"vw":16.843092},{"c":16.84,"h":16.9799,"l":16.56,"n":794,"o":16.7,"t":"2024-12-10T05:00:00Z","v":116193,"vw":16.80206},{"c":16.91,"h":16.99,"l":16.655,"n":890,"o":16.89,"t":"2024-12-11T05:00:00Z","v":188345,"vw":16.789827},{"c":16.72,"h":17.05,"l":16.64,"n":641,"o":16.76,"t":"2024-12-12T05:00:00Z","v":105784,"vw":16.814248},{"c":16.54,"h":16.91,"l":16.1101,"n":1132,"o":16.72,"t":"2024-12-13T05:00:00Z","v":147706,"vw":16.515583},{"c":16.06,"h":16.88,"l":16,"n":1528,"o":16.51,"t":"2024-12-16T05:00:00Z","v":170095,"vw":16.300182},{"c":15.78,"h":16,"l":15.2214,"n":3680,"o":16,"t":"2024-12-17T05:00:00Z","v":631153,"vw":15.57038},{"c":16.07,"h":16.26,"l":15.53,"n":1566,"o":15.81,"t":"2024-12-18T05:00:00Z","v":249210,"vw":15.94312},{"c":15.89,"h":16.49,"l":15.6501,"n":952,"o":16.07,"t":"2024-12-19T05:00:00Z","v":135829,"vw":15.900977},{"c":16.67,"h":16.8899,"l":15.89,"n":1033,"o":15.89,"t":"2024-12-20T05:00:00Z","v":78650,"vw":16.647596},{"c":16.83,"h":17.1252,"l":16.3,"n":834,"o":16.54,"t":"2024-12-23T05:00:00Z","v":82244,"vw":16.604452},{"c":17.25,"h":17.35,"l":16.73,"n":487,"o":16.73,"t":"2024-12-24T05:00:00Z","v":46091,"vw":17.186037},{"c":16.67,"h":17.5254,"l":16.59,"n":570,"o":17.35,"t":"2024-12-26T05:00:00Z","v":109447,"vw":17.12296},{"c":16.81,"h":16.9742,"l":16.26,"n":984,"o":16.51,"t":"2024-12-27T05:00:00Z","v":118006,"vw":16.544914},{"c":16.93,"h":17.25,"l":16.5,"n":1309,"o":16.54,"t":"2024-12-30T05:00:00Z","v":263061,"vw":16.801631},{"c":16.84,"h":17.2328,"l":16.7,"n":1061,"o":16.83,"t":"2024-12-31T05:00:00Z","v":164039,"vw":16.964107},{"c":16.95,"h":17.35,"l":16.7,"n":595,"o":17.24,"t":"2025-01-02T05:00:00Z","v":56912,"vw":17.003022},{"c":16.93,"h":17.41,"l":16.7,"n":338,"o":17.18,"t":"2025-01-03T05:00:00Z","v":49915,"vw":16.962609},{"c":16.83,"h":17.215,"l":16.65,"n":575,"o":17.1,"t":"2025-01-06T05:00:00Z","v":82451,"vw":16.973227},{"c":16.76,"h":17,"l":16.49,"n":692,"o":16.99,"t":"2025-01-07T05:00:00Z","v":78612,"vw":16.710218},{"c":16.79,"h":17.0259,"l":16.5101,"n":470,"o":16.77,"t":"2025-01-08T05:00:00Z","v":53435,"vw":16.781695},{"c":17.33,"h":17.49,"l":16.85,"n":750,"o":17,"t":"2025-01-10T05:00:00Z","v":84735,"vw":17.209328},{"c":17.68,"h":17.73,"l":17.14,"n":925,"o":17.14,"t":"2025-01-13T05:00:00Z","v":84040,"vw":17.583178},{"c":17.8,"h":18.05,"l":17.5,"n":906,"o":17.84,"t":"2025-01-14T05:00:00Z","v":89236,"vw":17.768799},{"c":17.93,"h":18.18,"l":17.67,"n":1002,"o":17.96,"t":"2025-01-15T05:00:00Z","v":98530,"vw":17.908675},{"c":18.59,"h":18.98,"l":17.79,"n":2548,"o":18.13,"t":"2025-01-16T05:00:00Z","v":383659,"vw":18.307832},{"c":19.39,"h":19.5,"l":18.46,"n":2068,"o":18.71,"t":"2025-01-17T05:00:00Z","v":212020,"vw":19.169291},{"c":19.36,"h":19.49,"l":18.89,"n":1000,"o":19.49,"t":"2025-01-21T05:00:00Z","v":86698,"vw":19.257712},{"c":19.18,"h":19.5,"l":19.06,"n":1302,"o":19.32,"t":"2025-01-22T05:00:00Z","v":120065,"vw":19.221089},{"c":19.36,"h":19.6354,"l":19.1977,"n":1632,"o":19.34,"t":"2025-01-23T05:00:00Z","v":185195,"vw":19.403506},{"c":19.15,"h":19.75,"l":18.75,"n":1394,"o":19.59,"t":"2025-01-24T05:00:00Z","v":125665,"vw":19.086852},{"c":19.05,"h":19.2699,"l":18.75,"n":661,"o":19.15,"t":"2025-01-27T05:00:00Z","v":69204,"vw":19.009334},{"c":18.95,"h":19.52,"l":18.7,"n":1025,"o":19.12,"t":"2025-01-28T05:00:00Z","v":100046,"vw":19.071501},{"c":18.87,"h":19.1053,"l":18.7,"n":570,"o":18.98,"t":"2025-01-29T05:00:00Z","v":78843,"vw":18.872958},{"c":19,"h":19.03,"l":18.7,"n":641,"o":19,"t":"2025-01-30T05:00:00Z","v":61285,"vw":18.907404},{"c":18.59,"h":18.99,"l":18.45,"n":928,"o":18.99,"t":"2025-01-31T05:00:00Z","v":61228,"vw":18.675096},{"c":18.56,"h":18.87,"l":18.28,"n":851,"o":18.67,"t":"2025-02-03T05:00:00Z","v":78091,"vw":18.532903},{"c":19.15,"h":19.15,"l":18.5288,"n":493,"o":18.66,"t":"2025-02-04T05:00:00Z","v":47608,"vw":18.994543},{"c":18.99,"h":19.34,"l":18.25,"n":559,"o":19.29,"t":"2025-02-05T05:00:00Z","v":57603,"vw":18.767998},{"c":18.96,"h":19,"l":18.6,"n":662,"o":19,"t":"2025-02-06T05:00:00Z","v":65264,"vw":18.793364},{"c":18.86,"h":19.07,"l":18.665,"n":329,"o":19.04,"t":"2025-02-07T05:00:00Z","v":33663,"vw":18.879833},{"c":18.97,"h":19.14,"l":18.7901,"n":415,"o":19.04,"t":"2025-02-10T05:00:00Z","v":33309,"vw":19.002968},{"c":19.11,"h":19.2477,"l":18.86,"n":1252,"o":19.1,"t":"2025-02-11T05:00:00Z","v":100360,"vw":19.105817},{"c":19.05,"h":19.56,"l":18.8,"n":709,"o":19.1,"t":"2025-02-12T05:00:00Z","v":68637,"vw":19.152102},{"c":19.03,"h":19.1592,"l":18.9279,"n":880,"o":19.14,"t":"2025-02-13T05:00:00Z","v":79387,"vw":19.077029},{"c":19.07,"h":19.3,"l":19.03,"n":787,"o":19.06,"t":"2025-02-14T05:00:00Z","v":70033,"vw":19.143249},{"c":19.5,"h":19.68,"l":19.03,"n":1606,"o":19.1,"t":"2025-02-18T05:00:00Z","v":152640,"vw":19.389099},{"c":20.2,"h":20.7,"l":19.5,"n":3173,"o":19.5,"t":"2025-02-19T05:00:00Z","v":319922,"vw":20.149654},{"c":19.84,"h":20.34,"l":19.38,"n":2119,"o":20.2,"t":"2025-02-20T05:00:00Z","v":188725,"vw":19.775276},{"c":19.82,"h":20.36,"l":19.75,"n":1954,"o":19.78,"t":"2025-02-21T05:00:00Z","v":206981,"vw":19.968062},{"c":19.65,"h":20,"l":19.48,"n":1132,"o":19.72,"t":"2025-02-24T05:00:00Z","v":115920,"vw":19.751925},{"c":19.73,"h":19.83,"l":19.3808,"n":935,"o":19.68,"t":"2025-02-25T05:00:00Z","v":93154,"vw":19.624871},{"c":20.21,"h":20.21,"l":19.52,"n":2400,"o":19.76,"t":"2025-02-26T05:00:00Z","v":511411,"vw":20.074847},{"c":20.17,"h":20.24,"l":19.79,"n":2191,"o":20.24,"t":"2025-02-27T05:00:00Z","v":442375,"vw":20.081732},{"c":19.51,"h":20.125,"l":19.51,"n":1704,"o":20.09,"t":"2025-02-28T05:00:00Z","v":454956,"vw":19.613531},{"c":18.65,"h":19.68,"l":18.38,"n":1116,"o":19.21,"t":"2025-03-03T05:00:00Z","v":133115,"vw":18.921425},{"c":18.63,"h":18.785,"l":17.96,"n":847,"o":18.54,"t":"2025-03-04T05:00:00Z","v":98749,"vw":18.255936},{"c":19.07,"h":19.3,"l":18.78,"n":789,"o":18.94,"t":"2025-03-05T05:00:00Z","v":95064,"vw":19.074237},{"c":19.13,"h":19.52,"l":18.98,"n":792,"o":19.01,"t":"2025-03-06T05:00:00Z","v":112280,"vw":19.248354},{"c":19.41,"h":19.6099,"l":19.2,"n":764,"o":19.36,"t":"2025-03-07T05:00:00Z","v":95277,"vw":19.382808},{"c":19.55,"h":19.99,"l":19.0315,"n":1038,"o":19.58,"t":"2025-03-10T04:00:00Z","v":113740,"vw":19.631576},{"c":19.59,"h":19.68,"l":19.25,"n":634,"o":19.55,"t":"2025-03-11T04:00:00Z","v":57205,"vw":19.498332},{"c":20,"h":20.08,"l":19.4137,"n":901,"o":19.65,"t":"2025-03-12T04:00:00Z","v":113307,"vw":19.789057},{"c":19.61,"h":20.24,"l":19.5001,"n":780,"o":20.09,"t":"2025-03-13T04:00:00Z","v":111601,"vw":19.941616},{"c":19.54,"h":19.7,"l":18.9001,"n":537,"o":19.13,"t":"2025-03-14T04:00:00Z","v":59051,"vw":19.256001},{"c":19.87,"h":19.9,"l":19.38,"n":856,"o":19.47,"t":"2025-03-17T04:00:00Z","v":151465,"vw":19.728505},{"c":19.3,"h":19.9799,"l":18.97,"n":625,"o":19.8,"t":"2025-03-18T04:00:00Z","v":157294,"vw":19.494863},{"c":19.55,"h":19.6599,"l":19.005,"n":359,"o":19.21,"t":"2025-03-19T04:00:00Z","v":34329,"vw":19.501419},{"c":19.89,"h":20.08,"l":19.43,"n":1132,"o":19.54,"t":"2025-03-20T04:00:00Z","v":135834,"vw":19.846242},{"c":19.65,"h":20.01,"l":19.56,"n":575,"o":19.89,"t":"2025-03-21T04:00:00Z","v":79013,"vw":19.698508},{"c":19.67,"h":19.9899,"l":19.38,"n":644,"o":19.7,"t":"2025-03-24T04:00:00Z","v":62073,"vw":19.604845},{"c":19.71,"h":19.83,"l":19.527,"n":635,"o":19.83,"t":"2025-03-25T04:00:00Z","v":68510,"vw":19.682656},{"c":19.4,"h":19.84,"l":19.34,"n":463,"o":19.84,"t":"2025-03-26T04:00:00Z","v":41400,"vw":19.604647},{"c":19.3,"h":19.525,"l":19.1816,"n":352,"o":19.21,"t":"2025-03-27T04:00:00Z","v":41057,"vw":19.319443},{"c":19.15,"h":19.6499,"l":19.04,"n":405,"o":19.16,"t":"2025-03-28T04:00:00Z","v":30887,"vw":19.236214},{"c":19.16,"h":19.5838,"l":18.9,"n":442,"o":19,"t":"2025-03-31T04:00:00Z","v":39713,"vw":19.198424},{"c":19.15,"h":19.29,"l":19,"n":720,"o":19.2,"t":"2025-04-01T04:00:00Z","v":85263,"vw":19.128482},{"c":18.62,"h":19.0547,"l":18.57,"n":820,"o":19.03,"t":"2025-04-02T04:00:00Z","v":90302,"vw":18.734145},{"c":18.76,"h":18.91,"l":17.79,"n":1095,"o":18.39,"t":"2025-04-03T04:00:00Z","v":116979,"vw":18.3973},{"c":17.03,"h":18.35,"l":16.835,"n":1358,"o":18.3,"t":"2025-04-04T04:00:00Z","v":262058,"vw":17.296816},{"c":16.43,"h":17.51,"l":16.01,"n":878,"o":16.46,"t":"2025-04-07T04:00:00Z","v":115512,"vw":16.608027},{"c":16.31,"h":16.94,"l":16.11,"n":897,"o":16.75,"t":"2025-04-08T04:00:00Z","v":130536,"vw":16.388924},{"c":16.89,"h":17.22,"l":15.7,"n":1173,"o":16.19,"t":"2025-04-09T04:00:00Z","v":184417,"vw":16.664589},{"c":16.16,"h":17.2024,"l":15.8101,"n":548,"o":16.74,"t":"2025-04-10T04:00:00Z","v":57749,"vw":16.168298},{"c":16.88,"h":17,"l":15.9901,"n":479,"o":16.15,"t":"2025-04-11T04:00:00Z","v":46206,"vw":16.472575},{"c":16.38,"h":17,"l":16.26,"n":677,"o":16.89,"t":"2025-04-14T04:00:00Z","v":128579,"vw":16.602623},{"c":16.7,"h":16.82,"l":16.15,"n":310,"o":16.52,"t":"2025-04-15T04:00:00Z","v":26949,"vw":16.511006},{"c":16.56,"h":17.02,"l":16.53,"n":574,"o":16.8,"t":"2025-04-16T04:00:00Z","v":53203,"vw":16.735808},{"c":16.92,"h":17.45,"l":16.71,"n":642,"o":16.71,"t":"2025-04-17T04:00:00Z","v":55893,"vw":17.004519},{"c":16.86,"h":17.12,"l":16.55,"n":576,"o":16.81,"t":"2025-04-21T04:00:00Z","v":53389,"vw":16.837157},{"c":16.92,"h":17.15,"l":16.5389,"n":354,"o":17.03,"t":"2025-04-22T04:00:00Z","v":24430,"vw":17.010698},{"c":16.98,"h":17.085,"l":16.7,"n":599,"o":17,"t":"2025-04-23T04:00:00Z","v":52030,"vw":16.957737},{"c":16.82,"h":17.1999,"l":16.78,"n":844,"o":17.12,"t":"2025-04-24T04:00:00Z","v":136974,"vw":17.00675},{"c":16.95,"h":17.24,"l":16.62,"n":702,"o":16.83,"t":"2025-04-25T04:00:00Z","v":59949,"vw":16.874879},{"c":17,"h":17.3899,"l":16.96,"n":1106,"o":17.1,"t":"2025-04-28T04:00:00Z","v":130994,"vw":17.111843},{"c":17,"h":17.1899,"l":16.89,"n":819,"o":17.12,"t":"2025-04-29T04:00:00Z","v":92271,"vw":17.016548},{"c":16.6,"h":17.12,"l":16.55,"n":777,"o":16.98,"t":"2025-04-30T04:00:00Z","v":71688,"vw":16.68802},{"c":16.8,"h":17.2494,"l":16.51,"n":711,"o":16.73,"t":"2025-05-01T04:00:00Z","v":83487,"vw":16.890402},{"c":16.98,"h":17.2216,"l":16.61,"n":572,"o":16.8,"t":"2025-05-02T04:00:00Z","v":69333,"vw":17.02839},{"c":16.84,"h":17.04,"l":16.7578,"n":814,"o":16.86,"t":"2025-05-05T04:00:00Z","v":62875,"vw":16.915776},{"c":16.92,"h":17.18,"l":16.78,"n":751,"o":17,"t":"2025-05-06T04:00:00Z","v":76127,"vw":16.966771},{"c":17,"h":17.2531,"l":16.96,"n":867,"o":17.12,"t":"2025-05-07T04:00:00Z","v":145964,"vw":17.085873},{"c":17,"h":17.38,"l":16.86,"n":467,"o":17.02,"t":"2025-05-08T04:00:00Z","v":53786,"vw":17.133664},{"c":17,"h":17.3582,"l":17,"n":567,"o":17.05,"t":"2025-05-09T04:00:00Z","v":56230,"vw":17.156214},{"c":17.5,"h":17.5898,"l":17.25,"n":661,"o":17.25,"t":"2025-05-12T04:00:00Z","v":88341,"vw":17.466716},{"c":17.68,"h":17.8986,"l":17.1421,"n":1006,"o":17.5,"t":"2025-05-13T04:00:00Z","v":136823,"vw":17.623899},{"c":15.3,"h":15.6693,"l":14.99,"n":16948,"o":14.995,"t":"2025-05-14T04:00:00Z","v":3646632,"vw":15.228062},{"c":15.44,"h":15.44,"l":15.12,"n":4331,"o":15.2,"t":"2025-05-15T04:00:00Z","v":661376,"vw":15.254315},{"c":15.2,"h":15.74,"l":15,"n":6182,"o":15.31,"t":"2025-05-16T04:00:00Z","v":1093158,"vw":15.222804},{"c":15.2,"h":15.4,"l":14.85,"n":2822,"o":15.05,"t":"2025-05-19T04:00:00Z","v":399556,"vw":15.177595},{"c":15.2,"h":15.4899,"l":15.105,"n":1389,"o":15.29,"t":"2025-05-20T04:00:00Z","v":176129,"vw":15.269217},{"c":15.25,"h":15.45,"l":14.96,"n":2602,"o":15.31,"t":"2025-05-21T04:00:00Z","v":434461,"vw":15.151201},{"c":15.3,"h":15.46,"l":15.1,"n":1919,"o":15.12,"t":"2025-05-22T04:00:00Z","v":283628,"vw":15.296689},{"c":15.3,"h":15.4878,"l":15.01,"n":1648,"o":15.03,"t":"2025-05-23T04:00:00Z","v":200900,"vw":15.276371},{"c":15.28,"h":15.7368,"l":15.1,"n":1427,"o":15.53,"t":"2025-05-27T04:00:00Z","v":232991,"vw":15.333636},{"c":15.08,"h":15.49,"l":15.01,"n":1571,"o":15.4,"t":"2025-05-28T04:00:00Z","v":260606,"vw":15.164307},{"c":15.09,"h":15.24,"l":15.01,"n":1122,"o":15.15,"t":"2025-05-29T04:00:00Z","v":110527,"vw":15.085988},{"c":14.96,"h":15.23,"l":14.8554,"n":1953,"o":15.16,"t":"2025-05-30T04:00:00Z","v":345117,"vw":15.010358},{"c":14.87,"h":15.23,"l":14.85,"n":1079,"o":15.16,"t":"2025-06-02T04:00:00Z","v":171714,"vw":14.983299},{"c":15.05,"h":15.0868,"l":14.87,"n":2204,"o":14.95,"t":"2025-06-03T04:00:00Z","v":392473,"vw":15.004744},{"c":15,"h":15.15,"l":14.8982,"n":974,"o":15.12,"t":"2025-06-04T04:00:00Z","v":164924,"vw":14.994767},{"c":14.9,"h":15.14,"l":14.78,"n":1569,"o":15.14,"t":"2025-06-05T04:00:00Z","v":228772,"vw":14.885269},{"c":15.08,"h":15.31,"l":14.915,"n":1916,"o":15.05,"t":"2025-06-06T04:00:00Z","v":261342,"vw":15.140567},{"c":15.03,"h":15.2395,"l":15,"n":1096,"o":15.1,"t":"2025-06-09T04:00:00Z","v":124456,"vw":15.081516},{"c":15.09,"h":15.16,"l":15,"n":2480,"o":15.05,"t":"2025-06-10T04:00:00Z","v":361316,"vw":15.060447},{"c":15.42,"h":15.5728,"l":15.14,"n":2319,"o":15.22,"t":"2025-06-11T04:00:00Z","v":369249,"vw":15.423088},{"c":15.25,"h":15.6199,"l":15.23,"n":1627,"o":15.4,"t":"2025-06-12T04:00:00Z","v":216412,"vw":15.317652},{"c":15.3,"h":15.555,"l":15.21,"n":3778,"o":15.5,"t":"2025-06-13T04:00:00Z","v":419092,"vw":15.346464},{"c":15.48,"h":15.5016,"l":15.15,"n":2038,"o":15.44,"t":"2025-06-16T04:00:00Z","v":320775,"vw":15.375251},{"c":15.69,"h":16.15,"l":15.23,"n":5372,"o":15.51,"t":"2025-06-17T04:00:00Z","v":840480,"vw":15.667211},{"c":15.87,"h":16.1399,"l":15.63,"n":3606,"o":16.02,"t":"2025-06-18T04:00:00Z","v":520693,"vw":15.84773},{"c":15.91,"h":16.139,"l":15.9,"n":2499,"o":16.09,"t":"2025-06-20T04:00:00Z","v":692158,"vw":15.945409},{"c":15.83,"h":16.26,"l":15.8,"n":2017,"o":16.05,"t":"2025-06-23T04:00:00Z","v":374525,"vw":16.047628},{"c":15.37,"h":15.859,"l":15.29,"n":2629,"o":15.8,"t":"2025-06-24T04:00:00Z","v":374779,"vw":15.466529},{"c":15.16,"h":15.49,"l":15.14,"n":1179,"o":15.37,"t":"2025-06-25T04:00:00Z","v":146716,"vw":15.273193},{"c":15.28,"h":15.36,"l":15.01,"n":1247,"o":15.15,"t":"2025-06-26T04:00:00Z","v":145419,"vw":15.153982},{"c":15.22,"h":15.39,"l":15.06,"n":942,"o":15.3,"t":"2025-06-27T04:00:00Z","v":139192,"vw":15.221496},{"c":15.04,"h":15.33,"l":14.91,"n":1869,"o":15.18,"t":"2025-06-30T04:00:00Z","v":300627,"vw":15.058899},{"c":15.09,"h":15.17,"l":14.91,"n":1618,"o":15.02,"t":"2025-07-01T04:00:00Z","v":170277,"vw":15.04197},{"c":15.34,"h":15.34,"l":15.06,"n":1376,"o":15.09,"t":"2025-07-02T04:00:00Z","v":141548,"vw":15.199444},{"c":15.27,"h":15.3993,"l":15.16,"n":909,"o":15.32,"t":"2025-07-03T04:00:00Z","v":104434,"vw":15.288451},{"c":15.04,"h":15.53,"l":14.835,"n":1715,"o":15.31,"t":"2025-07-07T04:00:00Z","v":337161,"vw":15.020992},{"c":15.07,"h":15.17,"l":14.96,"n":1861,"o":14.96,"t":"2025-07-08T04:00:00Z","v":177487,"vw":15.082496},{"c":15,"h":15.0656,"l":14.895,"n":1321,"o":15.02,"t":"2025-07-09T04:00:00Z","v":146043,"vw":14.974277},{"c":15.06,"h":15.13,"l":14.9001,"n":885,"o":15.01,"t":"2025-07-10T04:00:00Z","v":86456,"vw":15.045908},{"c":15.14,"h":15.16,"l":15.03,"n":1401,"o":15.03,"t":"2025-07-11T04:00:00Z","v":181688,"vw":15.097982},{"c":15.15,"h":15.15,"l":14.97,"n":1145,"o":15.15,"t":"2025-07-14T04:00:00Z","v":237085,"vw":15.075652},{"c":15.04,"h":15.18,"l":14.95,"n":1307,"o":15.15,"t":"2025-07-15T04:00:00Z","v":142970,"vw":15.028408},{"c":14.93,"h":15.08,"l":14.8,"n":1382,"o":15.08,"t":"2025-07-16T04:00:00Z","v":147201,"vw":14.896213},{"c":14.94,"h":15,"l":14.83,"n":1102,"o":14.93,"t":"2025-07-17T04:00:00Z","v":118794,"vw":14.929653},{"c":14.92,"h":15.09,"l":14.78,"n":1552,"o":14.94,"t":"2025-07-18T04:00:00Z","v":206494,"vw":14.887225},{"c":14.81,"h":15,"l":14.79,"n":1370,"o":15,"t":"2025-07-21T04:00:00Z","v":171902,"vw":14.899576},{"c":14.9,"h":15.0426,"l":14.75,"n":1560,"o":14.9,"t":"2025-07-22T04:00:00Z","v":188352,"vw":14.888016},{"c":15.07,"h":15.13,"l":14.91,"n":824,"o":14.93,"t":"2025-07-23T04:00:00Z","v":81146,"vw":15.029393},{"c":15.12,"h":15.15,"l":15,"n":897,"o":15.09,"t":"2025-07-24T04:00:00Z","v":99081,"vw":15.101372},{"c":15.43,"h":15.55,"l":15.1,"n":2295,"o":15.25,"t":"2025-07-25T04:00:00Z","v":261240,"vw":15.324948},{"c":15.4,"h":15.49,"l":15.3,"n":1597,"o":15.49,"t":"2025-07-28T04:00:00Z","v":164340,"vw":15.387456},{"c":15.41,"h":15.4635,"l":15.29,"n":1036,"o":15.42,"t":"2025-07-29T04:00:00Z","v":92980,"vw":15.416699},{"c":15.41,"h":15.45,"l":15.28,"n":1056,"o":15.34,"t":"2025-07-30T04:00:00Z","v":135134,"vw":15.370001},{"c":15.2,"h":15.4299,"l":15.11,"n":648,"o":15.41,"t":"2025-07-31T04:00:00Z","v":87151,"vw":15.25991},{"c":14.97,"h":15.2,"l":14.8508,"n":1488,"o":15.15,"t":"2025-08-01T04:00:00Z","v":171869,"vw":14.976571},{"c":14.88,"h":15.05,"l":14.88,"n":1287,"o":15.05,"t":"2025-08-04T04:00:00Z","v":166942,"vw":14.946604},{"c":15,"h":15.0945,"l":14.85,"n":999,"o":14.85,"t":"2025-08-05T04:00:00Z","v":121873,"vw":15.009412},{"c":15.05,"h":15.3471,"l":14.92,"n":1457,"o":15.14,"t":"2025-08-06T04:00:00Z","v":212562,"vw":15.06018},{"c":14.96,"h":15.237,"l":14.8513,"n":910,"o":15.08,"t":"2025-08-07T04:00:00Z","v":101006,"vw":14.947873},{"c":14.7,"h":15,"l":14.62,"n":2973,"o":15,"t":"2025-08-08T04:00:00Z","v":182749,"vw":14.784282},{"c":14.4,"h":14.8399,"l":14.08,"n":2483,"o":14.7,"t":"2025-08-11T04:00:00Z","v":428883,"vw":14.342002},{"c":14.59,"h":14.7249,"l":14.29,"n":1959,"o":14.48,"t":"2025-08-12T04:00:00Z","v":316391,"vw":14.527959},{"c":14.73,"h":14.8299,"l":14.55,"n":1587,"o":14.71,"t":"2025-08-13T04:00:00Z","v":212339,"vw":14.657099},{"c":14.67,"h":14.83,"l":14.52,"n":2040,"o":14.83,"t":"2025-08-14T04:00:00Z","v":250183,"vw":14.668322},{"c":14.02,"h":14.25,"l":13.98,"n":1780,"o":14.24,"t":"2025-08-15T04:00:00Z","v":234460,"vw":14.096447},{"c":13.84,"h":13.98,"l":13.51,"n":2036,"o":13.98,"t":"2025-08-18T04:00:00Z","v":305382,"vw":13.723736},{"c":13.48,"h":13.9099,"l":13.39,"n":2573,"o":13.74,"t":"2025-08-19T04:00:00Z","v":458218,"vw":13.556735},{"c":13.6,"h":13.61,"l":13.3501,"n":1265,"o":13.49,"t":"2025-08-20T04:00:00Z","v":169872,"vw":13.479284},{"c":13.87,"h":13.94,"l":13.6,"n":3173,"o":13.6,"t":"2025-08-21T04:00:00Z","v":182352,"vw":13.807},{"c":14.02,"h":14.15,"l":13.85,"n":1259,"o":13.96,"t":"2025-08-22T04:00:00Z","v":186976,"vw":14.006274},{"c":14.02,"h":14.11,"l":13.91,"n":1156,"o":14.01,"t":"2025-08-25T04:00:00Z","v":117266,"vw":14.02021},{"c":13.92,"h":14.0287,"l":13.85,"n":1080,"o":14,"t":"2025-08-26T04:00:00Z","v":133373,"vw":13.917621},{"c":14.1,"h":14.1,"l":13.9,"n":1154,"o":13.9,"t":"2025-08-27T04:00:00Z","v":161392,"vw":14.013662},{"c":14.14,"h":14.14,"l":14.01,"n":930,"o":14.1,"t":"2025-08-28T04:00:00Z","v":112382,"vw":14.063227},{"c":14.09,"h":14.2,"l":14,"n":1233,"o":14.12,"t":"2025-08-29T04:00:00Z","v":163822,"vw":14.10744},{"c":14.01,"h":14.2,"l":13.94,"n":986,"o":14.12,"t":"2025-09-02T04:00:00Z","v":119160,"vw":14.062798},{"c":13.8,"h":14.03,"l":13.69,"n":1668,"o":14.03,"t":"2025-09-03T04:00:00Z","v":195149,"vw":13.789773},{"c":13.82,"h":13.9,"l":13.75,"n":1410,"o":13.82,"t":"2025-09-04T04:00:00Z","v":88364,"vw":13.822706},{"c":13.57,"h":13.93,"l":13.5,"n":1428,"o":13.7,"t":"2025-09-05T04:00:00Z","v":153336,"vw":13.631112},{"c":13.4,"h":13.7182,"l":13.275,"n":1596,"o":13.62,"t":"2025-09-08T04:00:00Z","v":167150,"vw":13.449919},{"c":13.6,"h":13.66,"l":13.32,"n":1760,"o":13.44,"t":"2025-09-09T04:00:00Z","v":185338,"vw":13.515663},{"c":13.75,"h":13.8767,"l":13.575,"n":800,"o":13.69,"t":"2025-09-10T04:00:00Z","v":84720,"vw":13.7217},{"c":13.69,"h":13.79,"l":13.4147,"n":2391,"o":13.79,"t":"2025-09-11T04:00:00Z","v":124926,"vw":13.602795},{"c":13.86,"h":13.9,"l":13.59,"n":1243,"o":13.7,"t":"2025-09-12T04:00:00Z","v":128485,"vw":13.81018},{"c":13.76,"h":13.97,"l":13.74,"n":1759,"o":13.86,"t":"2025-09-15T04:00:00Z","v":92835,"vw":13.866867},{"c":14.07,"h":14.12,"l":13.82,"n":1773,"o":13.87,"t":"2025-09-16T04:00:00Z","v":199851,"vw":14.015886},{"c":14.04,"h":14.14,"l":13.96,"n":2182,"o":14.11,"t":"2025-09-17T04:00:00Z","v":166141,"vw":14.049142},{"c":14.04,"h":14.14,"l":14,"n":1481,"o":14.14,"t":"2025-09-18T04:00:00Z","v":163423,"vw":14.052888},{"c":13.92,"h":14.22,"l":13.85,"n":1609,"o":14.15,"t":"2025-09-19T04:00:00Z","v":211691,"vw":13.965709},{"c":13.82,"h":14.04,"l":13.75,"n":2114,"o":13.85,"t":"2025-09-22T04:00:00Z","v":102806,"vw":13.839078},{"c":14.02,"h":14.37,"l":13.8,"n":1449,"o":13.82,"t":"2025-09-23T04:00:00Z","v":146133,"vw":14.087275},{"c":14.18,"h":14.37,"l":13.9923,"n":1430,"o":14.26,"t":"2025-09-24T04:00:00Z","v":171346,"vw":14.223736},{"c":14.08,"h":14.2,"l":14.03,"n":984,"o":14.2,"t":"2025-09-25T04:00:00Z","v":67173,"vw":14.10028},{"c":14.32,"h":14.32,"l":14.01,"n":1211,"o":14.13,"t":"2025-09-26T04:00:00Z","v":128866,"vw":14.236053},{"c":14.3,"h":14.36,"l":14.15,"n":1548,"o":14.3,"t":"2025-09-29T04:00:00Z","v":122061,"vw":14.257726},{"c":14.05,"h":14.3754,"l":13.89,"n":1674,"o":14.22,"t":"2025-09-30T04:00:00Z","v":202388,"vw":14.046608},{"c":14.13,"h":14.2499,"l":13.92,"n":1539,"o":14.08,"t":"2025-10-01T04:00:00Z","v":141282,"vw":14.038706},{"c":14.06,"h":14.3155,"l":14.02,"n":1143,"o":14.19,"t":"2025-10-02T04:00:00Z","v":135857,"vw":14.08777},{"c":14.25,"h":14.305,"l":13.95,"n":1126,"o":14.05,"t":"2025-10-03T04:00:00Z","v":124036,"vw":14.159853},{"c":14.49,"h":14.71,"l":14.1985,"n":1771,"o":14.34,"t":"2025-10-06T04:00:00Z","v":255457,"vw":14.50059},{"c":14.34,"h":14.69,"l":14.15,"n":1512,"o":14.5,"t":"2025-10-07T04:00:00Z","v":186616,"vw":14.358915},{"c":14.22,"h":14.4,"l":14.08,"n":1323,"o":14.39,"t":"2025-10-08T04:00:00Z","v":112198,"vw":14.170454},{"c":13.9,"h":14.56,"l":13.83,"n":3073,"o":14.35,"t":"2025-10-09T04:00:00Z","v":325187,"vw":14.070542},{"c":13.25,"h":13.9705,"l":13.18,"n":3625,"o":13.85,"t":"2025-10-10T04:00:00Z","v":348580,"vw":13.454842},{"c":13.25,"h":13.4299,"l":13.06,"n":1883,"o":13.29,"t":"2025-10-13T04:00:00Z","v":273906,"vw":13.199205},{"c":13.12,"h":13.37,"l":13.06,"n":1830,"o":13.16,"t":"2025-10-14T04:00:00Z","v":215119,"vw":13.219065},{"c":13.08,"h":13.2599,"l":12.94,"n":1624,"o":13.15,"t":"2025-10-15T04:00:00Z","v":231758,"vw":13.083132},{"c":12.84,"h":13.0926,"l":12.61,"n":3740,"o":13.05,"t":"2025-10-16T04:00:00Z","v":277248,"vw":12.853101},{"c":12.8,"h":13,"l":12.71,"n":2716,"o":13,"t":"2025-10-17T04:00:00Z","v":182259,"vw":12.855469},{"c":13.02,"h":13.06,"l":12.765,"n":1696,"o":12.8,"t":"2025-10-20T04:00:00Z","v":209761,"vw":12.938358},{"c":12.72,"h":13.08,"l":12.63,"n":2507,"o":13.08,"t":"2025-10-21T04:00:00Z","v":298566,"vw":12.755918},{"c":13.1,"h":13.105,"l":12.7,"n":1526,"o":12.72,"t":"2025-10-22T04:00:00Z","v":193667,"vw":12.90277},{"c":13.2,"h":13.5175,"l":13.12,"n":1522,"o":13.22,"t":"2025-10-23T04:00:00Z","v":210095,"vw":13.341898},{"c":13.35,"h":13.4299,"l":13.1595,"n":900,"o":13.18,"t":"2025-10-24T04:00:00Z","v":109670,"vw":13.285876},{"c":13.36,"h":13.51,"l":13.1,"n":1366,"o":13.36,"t":"2025-10-27T04:00:00Z","v":145597,"vw":13.36744},{"c":13.18,"h":13.351,"l":13.13,"n":1422,"o":13.3,"t":"2025-10-28T04:00:00Z","v":116025,"vw":13.252808},{"c":13.2,"h":13.4599,"l":13.11,"n":1628,"o":13.2,"t":"2025-10-29T04:00:00Z","v":181901,"vw":13.235524},{"c":13.16,"h":13.315,"l":13.0147,"n":1173,"o":13.23,"t":"2025-10-30T04:00:00Z","v":180935,"vw":13.169422},{"c":13.12,"h":13.29,"l":13.08,"n":1352,"o":13.235,"t":"2025-10-31T04:00:00Z","v":167033,"vw":13.197357},{"c":13.27,"h":13.3,"l":13.0234,"n":1105,"o":13.13,"t":"2025-11-03T05:00:00Z","v":93157,"vw":13.185977},{"c":13.17,"h":13.2586,"l":13.0501,"n":746,"o":13.09,"t":"2025-11-04T05:00:00Z","v":69934,"vw":13.176619},{"c":13.08,"h":13.2313,"l":12.99,"n":1199,"o":13.15,"t":"2025-11-05T05:00:00Z","v":93540,"vw":13.113106},{"c":13.09,"h":13.2999,"l":13.03,"n":1100,"o":13.18,"t":"2025-11-06T05:00:00Z","v":113326,"vw":13.13428},{"c":13.25,"h":13.3198,"l":13.0101,"n":964,"o":13.1028,"t":"2025-11-07T05:00:00Z","v":126066,"vw":13.136109},{"c":13.52,"h":13.6011,"l":13.18,"n":1961,"o":13.25,"t":"2025-11-10T05:00:00Z","v":204576,"vw":13.441119},{"c":13.84,"h":13.9651,"l":13.58,"n":1418,"o":13.58,"t":"2025-11-11T05:00:00Z","v":132912,"vw":13.857731},{"c":13.77,"h":13.9199,"l":13.6104,"n":1722,"o":13.69,"t":"2025-11-12T05:00:00Z","v":110588,"vw":13.748339},{"c":13.85,"h":14.0899,"l":13.7,"n":1374,"o":13.9,"t":"2025-11-13T05:00:00Z","v":255057,"vw":13.925927},{"c":13.56,"h":13.62,"l":13.17,"n":976,"o":13.48,"t":"2025-11-14T05:00:00Z","v":99172,"vw":13.511646},{"c":13.38,"h":13.56,"l":13.1501,"n":2168,"o":13.43,"t":"2025-11-17T05:00:00Z","v":148266,"vw":13.359907},{"c":13.33,"h":13.49,"l":13.22,"n":1424,"o":13.27,"t":"2025-11-18T05:00:00Z","v":241559,"vw":13.337587},{"c":13.1,"h":13.34,"l":12.85,"n":1691,"o":13.33,"t":"2025-11-19T05:00:00Z","v":241679,"vw":13.102607},{"c":12.89,"h":13.3,"l":12.8,"n":1900,"o":13.13,"t":"2025-11-20T05:00:00Z","v":244243,"vw":12.978404},{"c":12.65,"h":12.9999,"l":12.63,"n":2136,"o":12.99,"t":"2025-11-21T05:00:00Z","v":354634,"vw":12.727171},{"c":12.39,"h":12.63,"l":12.19,"n":2837,"o":12.63,"t":"2025-11-24T05:00:00Z","v":534055,"vw":12.326336},{"c":12.1,"h":12.36,"l":11.85,"n":3225,"o":12.28,"t":"2025-11-25T05:00:00Z","v":436624,"vw":12.077999},{"c":12.21,"h":12.355,"l":12.02,"n":2492,"o":12.17,"t":"2025-11-26T05:00:00Z","v":1005760,"vw":12.213926},{"c":12.49,"h":12.55,"l":12.1973,"n":1343,"o":12.2,"t":"2025-11-28T05:00:00Z","v":144792,"vw":12.428739},{"c":12.44,"h":12.59,"l":12.4,"n":1351,"o":12.43,"t":"2025-12-01T05:00:00Z","v":150012,"vw":12.455049},{"c":12.61,"h":12.7,"l":12.36,"n":1316,"o":12.53,"t":"2025-12-02T05:00:00Z","v":147286,"vw":12.499001},{"c":12.5,"h":12.7199,"l":12.46,"n":1893,"o":12.6,"t":"2025-12-03T05:00:00Z","v":285025,"vw":12.544704},{"c":12.43,"h":12.6,"l":12.4,"n":1842,"o":12.51,"t":"2025-12-04T05:00:00Z","v":192920,"vw":12.519033},{"c":12.49,"h":12.65,"l":12.4,"n":3000,"o":12.4,"t":"2025-12-05T05:00:00Z","v":497330,"vw":12.510693},{"c":12.15,"h":12.5732,"l":12.04,"n":1777,"o":12.51,"t":"2025-12-08T05:00:00Z","v":288879,"vw":12.259888},{"c":12.05,"h":12.18,"l":11.9,"n":2784,"o":12.15,"t":"2025-12-09T05:00:00Z","v":465444,"vw":12.011635},{"c":11.92,"h":12.095,"l":11.91,"n":1242,"o":12.05,"t":"2025-12-10T05:00:00Z","v":221660,"vw":11.982592},{"c":11.91,"h":12.05,"l":11.78,"n":1811,"o":11.91,"t":"2025-12-11T05:00:00Z","v":289727,"vw":11.906818},{"c":11.8,"h":11.9876,"l":11.66,"n":1569,"o":11.93,"t":"2025-12-12T05:00:00Z","v":224477,"vw":11.787116},{"c":11.3,"h":11.8052,"l":11.2601,"n":2860,"o":11.72,"t":"2025-12-15T05:00:00Z","v":368486,"vw":11.433281},{"c":11.09,"h":11.4,"l":10.63,"n":5351,"o":11.4,"t":"2025-12-16T05:00:00Z","v":693091,"vw":10.966017},{"c":11.12,"h":11.35,"l":10.97,"n":2118,"o":11.1,"t":"2025-12-17T05:00:00Z","v":273381,"vw":11.095239},{"c":10.7,"h":11.13,"l":10.69,"n":3465,"o":11.1,"t":"2025-12-18T05:00:00Z","v":478922,"vw":10.89368},{"c":10.68,"h":10.86,"l":10.5101,"n":2137,"o":10.71,"t":"2025-12-19T05:00:00Z","v":398269,"vw":10.666021},{"c":10.67,"h":10.82,"l":10.595,"n":2790,"o":10.7,"t":"2025-12-22T05:00:00Z","v":363293,"vw":10.681824},{"c":10.6,"h":10.76,"l":10.55,"n":1587,"o":10.65,"t":"2025-12-23T05:00:00Z","v":221985,"vw":10.631054},{"c":10.66,"h":10.69,"l":10.48,"n":1045,"o":10.59,"t":"2025-12-24T05:00:00Z","v":191583,"vw":10.559404},{"c":10.55,"h":10.65,"l":10.53,"n":1750,"o":10.62,"t":"2025-12-26T05:00:00Z","v":244937,"vw":10.589863},{"c":10.54,"h":10.65,"l":10.44,"n":3139,"o":10.53,"t":"2025-12-29T05:00:00Z","v":483333,"vw":10.536111},{"c":10.61,"h":10.7099,"l":10.51,"n":4657,"o":10.52,"t":"2025-12-30T05:00:00Z","v":672811,"vw":10.587317},{"c":10.67,"h":10.7,"l":10.4,"n":1741,"o":10.55,"t":"2025-12-31T05:00:00Z","v":345083,"vw":10.557863},{"c":10.99,"h":11.0599,"l":10.65,"n":1220,"o":10.7,"t":"2026-01-02T05:00:00Z","v":104870,"vw":10.881809},{"c":10.6,"h":11.105,"l":10.455,"n":1905,"o":11.09,"t":"2026-01-05T05:00:00Z","v":225262,"vw":10.669602},{"c":10.44,"h":10.665,"l":10.31,"n":1572,"o":10.6,"t":"2026-01-06T05:00:00Z","v":176643,"vw":10.439497},{"c":10.15,"h":10.59,"l":10.12,"n":1743,"o":10.49,"t":"2026-01-07T05:00:00Z","v":204481,"vw":10.228576},{"c":10.37,"h":10.51,"l":10.12,"n":1536,"o":10.17,"t":"2026-01-08T05:00:00Z","v":205238,"vw":10.280331},{"c":10.5,"h":10.624,"l":10.25,"n":1659,"o":10.5,"t":"2026-01-09T05:00:00Z","v":202185,"vw":10.428957},{"c":10.47,"h":10.6999,"l":10.345,"n":1052,"o":10.55,"t":"2026-01-12T05:00:00Z","v":102470,"vw":10.486747},{"c":10.86,"h":10.935,"l":10.57,"n":1418,"o":10.57,"t":"2026-01-13T05:00:00Z","v":132559,"vw":10.791321},{"c":10.98,"h":11.2489,"l":10.9,"n":1860,"o":10.9,"t":"2026-01-14T05:00:00Z","v":208167,"vw":11.092721},{"c":10.78,"h":10.98,"l":10.7325,"n":976,"o":10.98,"t":"2026-01-15T05:00:00Z","v":72033,"vw":10.832191},{"c":10.83,"h":10.99,"l":10.68,"n":1468,"o":10.76,"t":"2026-01-16T05:00:00Z","v":104882,"vw":10.82665},{"c":10.88,"h":11.26,"l":10.8162,"n":1739,"o":11.01,"t":"2026-01-20T05:00:00Z","v":185341,"vw":10.967212},{"c":11.04,"h":11.26,"l":10.89,"n":1985,"o":11.05,"t":"2026-01-21T05:00:00Z","v":233728,"vw":11.008353},{"c":11.13,"h":11.17,"l":11.04,"n":1810,"o":11.05,"t":"2026-01-22T05:00:00Z","v":299163,"vw":11.111175},{"c":11.15,"h":11.46,"l":11.14,"n":1885,"o":11.29,"t":"2026-01-23T05:00:00Z","v":248665,"vw":11.271023},{"c":11.45,"h":11.49,"l":11.1,"n":2219,"o":11.3,"t":"2026-01-26T05:00:00Z","v":239905,"vw":11.350743},{"c":11.65,"h":11.88,"l":11.3575,"n":3880,"o":11.57,"t":"2026-01-27T05:00:00Z","v":623206,"vw":11.692735},{"c":11.8,"h":11.95,"l":11.47,"n":2368,"o":11.76,"t":"2026-01-28T05:00:00Z","v":280779,"vw":11.802179},{"c":11.99,"h":12.37,"l":11.8501,"n":2698,"o":12,"t":"2026-01-29T05:00:00Z","v":253281,"vw":12.055305},{"c":12.07,"h":12.17,"l":11.9,"n":1968,"o":12.1,"t":"2026-01-30T05:00:00Z","v":173228,"vw":12.08318},{"c":11.73,"h":12.109,"l":11.68,"n":1646,"o":12.02,"t":"2026-02-02T05:00:00Z","v":141473,"vw":11.865718},{"c":11.98,"h":12.16,"l":11.7001,"n":1819,"o":11.77,"t":"2026-02-03T05:00:00Z","v":151049,"vw":11.965671},{"c":12.28,"h":12.37,"l":12.035,"n":1848,"o":12.16,"t":"2026-02-04T05:00:00Z","v":146313,"vw":12.227372},{"c":12.09,"h":12.38,"l":12,"n":1520,"o":12.33,"t":"2026-02-05T05:00:00Z","v":190759,"vw":12.153435},{"c":12.04,"h":12.17,"l":11.96,"n":981,"o":12.03,"t":"2026-02-06T05:00:00Z","v":84653,"vw":12.047336},{"c":12.33,"h":12.65,"l":11.99,"n":1436,"o":11.99,"t":"2026-02-09T05:00:00Z","v":129000,"vw":12.418588},{"c":12.39,"h":12.61,"l":12.35,"n":2311,"o":12.35,"t":"2026-02-10T05:00:00Z","v":277262,"vw":12.472378},{"c":12.85,"h":12.9399,"l":12.57,"n":1789,"o":12.73,"t":"2026-02-11T05:00:00Z","v":239000,"vw":12.701634},{"c":12.59,"h":12.86,"l":12.59,"n":1311,"o":12.86,"t":"2026-02-12T05:00:00Z","v":142140,"vw":12.660888},{"c":12.61,"h":12.81,"l":12.51,"n":1540,"o":12.51,"t":"2026-02-13T05:00:00Z","v":170530,"vw":12.672389},{"c":12.57,"h":12.715,"l":12.36,"n":1460,"o":12.7,"t":"2026-02-17T05:00:00Z","v":113503,"vw":12.492207},{"c":12.49,"h":12.67,"l":12.35,"n":1570,"o":12.62,"t":"2026-02-18T05:00:00Z","v":141482,"vw":12.530797},{"c":12.61,"h":12.7877,"l":12.53,"n":1241,"o":12.64,"t":"2026-02-19T05:00:00Z","v":137392,"vw":12.64155},{"c":12.63,"h":12.776,"l":12.51,"n":1621,"o":12.61,"t":"2026-02-20T05:00:00Z","v":213427,"vw":12.688352},{"c":12.71,"h":12.95,"l":12.5,"n":1477,"o":12.83,"t":"2026-02-23T05:00:00Z","v":177335,"vw":12.692367},{"c":12.67,"h":12.76,"l":12.56,"n":1316,"o":12.71,"t":"2026-02-24T05:00:00Z","v":101695,"vw":12.668052},{"c":12.54,"h":12.6805,"l":12.5,"n":1552,"o":12.67,"t":"2026-02-25T05:00:00Z","v":122902,"vw":12.587316},{"c":12.52,"h":12.76,"l":12.41,"n":1494,"o":12.5,"t":"2026-02-26T05:00:00Z","v":95384,"vw":12.597461},{"c":12.52,"h":12.77,"l":12.4,"n":1983,"o":12.46,"t":"2026-02-27T05:00:00Z","v":201702,"vw":12.513607},{"c":12.82,"h":13.1499,"l":12.6,"n":2372,"o":13,"t":"2026-03-02T05:00:00Z","v":260078,"vw":12.817861},{"c":12.76,"h":13.16,"l":12.71,"n":1707,"o":13.04,"t":"2026-03-03T05:00:00Z","v":240610,"vw":12.890792},{"c":12.55,"h":12.86,"l":12.55,"n":3179,"o":12.7,"t":"2026-03-04T05:00:00Z","v":216314,"vw":12.696494},{"c":12.71,"h":12.7899,"l":12.55,"n":1710,"o":12.67,"t":"2026-03-05T05:00:00Z","v":221371,"vw":12.659081},{"c":12.62,"h":13,"l":12.6,"n":4189,"o":12.85,"t":"2026-03-06T05:00:00Z","v":625807,"vw":12.786233},{"c":12.67,"h":12.915,"l":12.61,"n":2269,"o":12.67,"t":"2026-03-09T04:00:00Z","v":301568,"vw":12.759336},{"c":12.34,"h":12.39,"l":12.11,"n":1892,"o":12.23,"t":"2026-03-10T04:00:00Z","v":251350,"vw":12.229351},{"c":12.34,"h":12.55,"l":12.25,"n":1046,"o":12.55,"t":"2026-03-11T04:00:00Z","v":137624,"vw":12.320973},{"c":12.24,"h":12.55,"l":12.11,"n":1793,"o":12.44,"t":"2026-03-12T04:00:00Z","v":169334,"vw":12.286113},{"c":12.36,"h":12.43,"l":12.1,"n":1437,"o":12.1,"t":"2026-03-13T04:00:00Z","v":158436,"vw":12.324549},{"c":12.53,"h":12.71,"l":12.1001,"n":1809,"o":12.32,"t":"2026-03-16T04:00:00Z","v":239432,"vw":12.506442},{"c":12.34,"h":12.6399,"l":12.27,"n":1606,"o":12.6,"t":"2026-03-17T04:00:00Z","v":136467,"vw":12.444892},{"c":12.31,"h":12.615,"l":12.25,"n":2605,"o":12.55,"t":"2026-03-18T04:00:00Z","v":225516,"vw":12.398656},{"c":12.56,"h":12.66,"l":12.4812,"n":2486,"o":12.65,"t":"2026-03-19T04:00:00Z","v":334077,"vw":12.604025},{"c":12.77,"h":12.9,"l":12.6101,"n":2863,"o":12.74,"t":"2026-03-20T04:00:00Z","v":582734,"vw":12.778618},{"c":12.74,"h":12.93,"l":12.4626,"n":3367,"o":12.59,"t":"2026-03-23T04:00:00Z","v":434827,"vw":12.802657},{"c":13.02,"h":13.2899,"l":12.78,"n":1219,"o":12.78,"t":"2026-03-24T04:00:00Z","v":144889,"vw":13.110195},{"c":12.88,"h":12.99,"l":12.75,"n":2323,"o":12.92,"t":"2026-03-25T04:00:00Z","v":215265,"vw":12.851489},{"c":13.1,"h":13.14,"l":12.8301,"n":3133,"o":12.88,"t":"2026-03-26T04:00:00Z","v":516306,"vw":13.02785},{"c":13.14,"h":13.38,"l":13.06,"n":1389,"o":13.25,"t":"2026-03-27T04:00:00Z","v":99430,"vw":13.153711},{"c":12.91,"h":13.26,"l":12.7738,"n":2659,"o":13.26,"t":"2026-03-30T04:00:00Z","v":266766,"vw":12.965845},{"c":12.58,"h":13.12,"l":12.52,"n":1774,"o":12.95,"t":"2026-03-31T04:00:00Z","v":182121,"vw":12.770405},{"c":12.38,"h":12.56,"l":12.05,"n":2166,"o":12.25,"t":"2026-04-01T04:00:00Z","v":186421,"vw":12.369186},{"c":12.52,"h":13.07,"l":12.4,"n":1247,"o":12.5,"t":"2026-04-02T04:00:00Z","v":85931,"vw":12.555491},{"c":12.58,"h":12.7,"l":12.5,"n":963,"o":12.54,"t":"2026-04-06T04:00:00Z","v":68080,"vw":12.597926},{"c":12.81,"h":12.875,"l":12.62,"n":2420,"o":12.7,"t":"2026-04-07T04:00:00Z","v":403045,"vw":12.782141},{"c":12.5,"h":12.64,"l":12.15,"n":2208,"o":12.36,"t":"2026-04-08T04:00:00Z","v":190724,"vw":12.492445},{"c":12.34,"h":12.65,"l":12.3,"n":431,"o":12.65,"t":"2026-04-09T04:00:00Z","v":31363,"vw":12.428669},{"c":12.2,"h":12.48,"l":12.2,"n":1143,"o":12.33,"t":"2026-04-10T04:00:00Z","v":98140,"vw":12.314857},{"c":12.16,"h":12.5499,"l":12.15,"n":1423,"o":12.3,"t":"2026-04-13T04:00:00Z","v":205554,"vw":12.33222},{"c":11.92,"h":12.3884,"l":11.79,"n":1016,"o":12.24,"t":"2026-04-14T04:00:00Z","v":157157,"vw":11.95378},{"c":11.9,"h":12.28,"l":11.7255,"n":871,"o":11.94,"t":"2026-04-15T04:00:00Z","v":70983,"vw":11.864068},{"c":11.82,"h":12.0159,"l":11.745,"n":696,"o":11.89,"t":"2026-04-16T04:00:00Z","v":92685,"vw":11.836561},{"c":11.5,"h":11.82,"l":11.31,"n":1702,"o":11.82,"t":"2026-04-17T04:00:00Z","v":205741,"vw":11.476935},{"c":11.72,"h":11.7299,"l":11.49,"n":1008,"o":11.59,"t":"2026-04-20T04:00:00Z","v":153106,"vw":11.619887},{"c":11.9,"h":11.9474,"l":11.71,"n":797,"o":11.78,"t":"2026-04-21T04:00:00Z","v":81054,"vw":11.835645},{"c":12.11,"h":12.16,"l":11.8,"n":1087,"o":11.8,"t":"2026-04-22T04:00:00Z","v":78387,"vw":12.042294},{"c":12.23,"h":12.38,"l":12.14,"n":772,"o":12.14,"t":"2026-04-23T04:00:00Z","v":250118,"vw":12.223338},{"c":12.29,"h":12.45,"l":12.1559,"n":1277,"o":12.23,"t":"2026-04-24T04:00:00Z","v":336113,"vw":12.229079},{"c":12.23,"h":12.5,"l":12.22,"n":1012,"o":12.38,"t":"2026-04-27T04:00:00Z","v":79359,"vw":12.32356},{"c":12.28,"h":12.6,"l":12.14,"n":1094,"o":12.6,"t":"2026-04-28T04:00:00Z","v":141068,"vw":12.270421},{"c":12.6,"h":12.69,"l":12.19,"n":1242,"o":12.43,"t":"2026-04-29T04:00:00Z","v":188703,"vw":12.480584},{"c":12.43,"h":12.6,"l":12.26,"n":1377,"o":12.26,"t":"2026-04-30T04:00:00Z","v":183134,"vw":12.453951},{"c":12.32,"h":12.6498,"l":12.1801,"n":1317,"o":12.36,"t":"2026-05-01T04:00:00Z","v":124821,"vw":12.284323},{"c":12.44,"h":12.65,"l":12.22,"n":1130,"o":12.22,"t":"2026-05-04T04:00:00Z","v":111231,"vw":12.463805},{"c":12.5,"h":12.74,"l":12.3,"n":1859,"o":12.74,"t":"2026-05-05T04:00:00Z","v":237864,"vw":12.525955},{"c":12.37,"h":12.435,"l":12.0701,"n":2017,"o":12.36,"t":"2026-05-06T04:00:00Z","v":280791,"vw":12.3194},{"c":12.5,"h":12.59,"l":11.97,"n":2340,"o":12.3,"t":"2026-05-07T04:00:00Z","v":239878,"vw":12.387687},{"c":12.31,"h":12.6,"l":12.195,"n":3101,"o":12.32,"t":"2026-05-08T04:00:00Z","v":395025,"vw":12.484078},{"c":12.5,"h":12.83,"l":12.35,"n":3399,"o":12.42,"t":"2026-05-11T04:00:00Z","v":846400,"vw":12.630739},{"c":12.88,"h":13.11,"l":12.67,"n":1328,"o":12.77,"t":"2026-05-12T04:00:00Z","v":199373,"vw":12.899783},{"c":13.06,"h":13.07,"l":12.695,"n":1878,"o":12.86,"t":"2026-05-13T04:00:00Z","v":284090,"vw":12.911024},{"c":12.97,"h":13.1,"l":12.9,"n":2066,"o":13.1,"t":"2026-05-14T04:00:00Z","v":317127,"vw":13.0094},{"c":13.07,"h":13.14,"l":12.39,"n":2161,"o":12.57,"t":"2026-05-15T04:00:00Z","v":324533,"vw":12.915211},{"c":13.52,"h":13.58,"l":12.565,"n":2053,"o":12.75,"t":"2026-05-18T04:00:00Z","v":277884,"vw":13.163005},{"c":13.42,"h":13.7638,"l":13.325,"n":976,"o":13.55,"t":"2026-05-19T04:00:00Z","v":77076,"vw":13.479031},{"c":13.23,"h":13.52,"l":13.1369,"n":999,"o":13.25,"t":"2026-05-20T04:00:00Z","v":198220,"vw":13.310691},{"c":13.75,"h":13.85,"l":13.16,"n":1489,"o":13.33,"t":"2026-05-21T04:00:00Z","v":388091,"vw":13.680779},{"c":13.71,"h":13.88,"l":13.37,"n":2033,"o":13.81,"t":"2026-05-22T04:00:00Z","v":260459,"vw":13.728693},{"c":13.3,"h":13.65,"l":13.16,"n":1348,"o":13.59,"t":"2026-05-26T04:00:00Z","v":157493,"vw":13.33744},{"c":12.9,"h":13.3499,"l":12.81,"n":1716,"o":13.21,"t":"2026-05-27T04:00:00Z","v":215833,"vw":13.119831},{"c":12.96,"h":13.1399,"l":12.73,"n":1623,"o":13.01,"t":"2026-05-28T04:00:00Z","v":122771,"vw":12.850625},{"c":12.72,"h":12.98,"l":12.69,"n":1545,"o":12.94,"t":"2026-05-29T04:00:00Z","v":135095,"vw":12.817468},{"c":13.1,"h":13.365,"l":12.8,"n":3243,"o":12.8,"t":"2026-06-01T04:00:00Z","v":309293,"vw":13.049358},{"c":13.5,"h":13.57,"l":13.05,"n":3710,"o":13.05,"t":"2026-06-02T04:00:00Z","v":439943,"vw":13.381843},{"c":13.44,"h":14.14,"l":13.42,"n":3653,"o":13.54,"t":"2026-06-03T04:00:00Z","v":579587,"vw":13.898823},{"c":13.78,"h":13.94,"l":13.325,"n":3069,"o":13.38,"t":"2026-06-04T04:00:00Z","v":509918,"vw":13.664444},{"c":13.44,"h":13.97,"l":13.31,"n":2224,"o":13.9,"t":"2026-06-05T04:00:00Z","v":206303,"vw":13.612457},{"c":13.64,"h":13.85,"l":13.31,"n":1087,"o":13.59,"t":"2026-06-08T04:00:00Z","v":122795,"vw":13.552241},{"c":13.32,"h":13.6794,"l":13.24,"n":1258,"o":13.48,"t":"2026-06-09T04:00:00Z","v":122598,"vw":13.359625},{"c":13.52,"h":13.6999,"l":13.43,"n":863,"o":13.47,"t":"2026-06-10T04:00:00Z","v":89392,"vw":13.524414},{"c":13.06,"h":13.79,"l":13.06,"n":1842,"o":13.49,"t":"2026-06-11T04:00:00Z","v":123202,"vw":13.478529},{"c":13.17,"h":13.48,"l":12.88,"n":1246,"o":12.95,"t":"2026-06-12T04:00:00Z","v":118181,"vw":13.277138},{"c":12.9,"h":13.2,"l":12.8,"n":1301,"o":13.09,"t":"2026-06-15T04:00:00Z","v":113823,"vw":12.915911},{"c":12.59,"h":13,"l":12.58,"n":1472,"o":12.78,"t":"2026-06-16T04:00:00Z","v":121675,"vw":12.783832},{"c":12.56,"h":12.97,"l":12.41,"n":1905,"o":12.71,"t":"2026-06-17T04:00:00Z","v":140262,"vw":12.587918},{"c":12.38,"h":12.86,"l":12.37,"n":1437,"o":12.5,"t":"2026-06-18T04:00:00Z","v":124717,"vw":12.480027},{"c":12.6,"h":12.7799,"l":12.38,"n":962,"o":12.4,"t":"2026-06-22T04:00:00Z","v":181760,"vw":12.529294},{"c":12.71,"h":12.77,"l":12.4,"n":995,"o":12.58,"t":"2026-06-23T04:00:00Z","v":162814,"vw":12.626306},{"c":12.34,"h":12.62,"l":12.25,"n":1826,"o":12.51,"t":"2026-06-24T04:00:00Z","v":182833,"vw":12.409828},{"c":12.49,"h":12.8,"l":12.25,"n":1436,"o":12.5,"t":"2026-06-25T04:00:00Z","v":210236,"vw":12.470844},{"c":12.51,"h":12.58,"l":12.3001,"n":967,"o":12.51,"t":"2026-06-26T04:00:00Z","v":88041,"vw":12.448529},{"c":12.38,"h":12.6362,"l":12.34,"n":1037,"o":12.51,"t":"2026-06-29T04:00:00Z","v":100563,"vw":12.431659},{"c":12.5,"h":12.6,"l":12.41,"n":1231,"o":12.48,"t":"2026-06-30T04:00:00Z","v":182545,"vw":12.508086},{"c":12.39,"h":12.59,"l":12.3,"n":865,"o":12.49,"t":"2026-07-01T04:00:00Z","v":124952,"vw":12.470184},{"c":12.37,"h":12.6006,"l":12.3,"n":669,"o":12.3,"t":"2026-07-02T04:00:00Z","v":67505,"vw":12.37671},{"c":12.42,"h":12.5179,"l":12.34,"n":809,"o":12.34,"t":"2026-07-06T04:00:00Z","v":75002,"vw":12.399563},{"c":12.85,"h":12.88,"l":12.42,"n":1225,"o":12.42,"t":"2026-07-07T04:00:00Z","v":133958,"vw":12.686676},{"c":13.11,"h":13.23,"l":12.7113,"n":1088,"o":13.04,"t":"2026-07-08T04:00:00Z","v":119954,"vw":13.072101},{"c":13.11,"h":13.23,"l":12.95,"n":851,"o":13.11,"t":"2026-07-09T04:00:00Z","v":82587,"vw":13.080395},{"c":13.05,"h":13.18,"l":12.85,"n":1201,"o":13.17,"t":"2026-07-10T04:00:00Z","v":69797,"vw":13.009005},{"c":13.13,"h":13.42,"l":13,"n":2136,"o":13.18,"t":"2026-07-13T04:00:00Z","v":391409,"vw":13.181923},{"c":13.19,"h":13.265,"l":12.99,"n":900,"o":13.23,"t":"2026-07-14T04:00:00Z","v":77068,"vw":13.145341},{"c":13.1,"h":13.29,"l":12.965,"n":953,"o":13.28,"t":"2026-07-15T04:00:00Z","v":72193,"vw":13.09458},{"c":13.05,"h":13.27,"l":13,"n":1229,"o":13.15,"t":"2026-07-16T04:00:00Z","v":102304,"vw":13.12773},{"c":12.8,"h":13.15,"l":12.71,"n":1282,"o":13.08,"t":"2026-07-17T04:00:00Z","v":122997,"vw":12.817692},{"c":12.91,"h":12.9799,"l":12.575,"n":992,"o":12.82,"t":"2026-07-20T04:00:00Z","v":72343,"vw":12.875949},{"c":13.06,"h":13.1212,"l":12.93,"n":1852,"o":12.94,"t":"2026-07-21T04:00:00Z","v":159446,"vw":13.020812},{"c":13.05,"h":13.3199,"l":12.9854,"n":523,"o":13.06,"t":"2026-07-22T04:00:00Z","v":53682,"vw":13.085729},{"c":13.24,"h":13.49,"l":13.01,"n":807,"o":13.19,"t":"2026-07-23T04:00:00Z","v":113736,"vw":13.23047},{"c":13.14,"h":13.35,"l":13.0747,"n":802,"o":13.28,"t":"2026-07-24T04:00:00Z","v":50038,"vw":13.167839},{"c":12.91,"h":13.2376,"l":12.5291,"n":1418,"o":12.58,"t":"2026-07-27T04:00:00Z","v":137260,"vw":13.046672},{"c":12.77,"h":13.01,"l":12.71,"n":940,"o":12.995,"t":"2026-07-28T04:00:00Z","v":107265,"vw":12.83699},{"c":13.1,"h":13.23,"l":13.0098,"n":552,"o":13.02,"t":"2026-07-29T04:00:00Z","v":73185,"vw":13.110754},{"c":13.19,"h":13.22,"l":13,"n":906,"o":13,"t":"2026-07-30T04:00:00Z","v":133638,"vw":13.162096},{"c":13.43,"h":13.49,"l":13.17,"n":642,"o":13.17,"t":"2026-07-31T04:00:00Z","v":71372,"vw":13.366037},{"c":13.17,"h":13.34,"l":13.03,"n":1072,"o":13.31,"t":"2026-08-03T04:00:00Z","v":134516,"vw":13.14602},{"c":12.98,"h":13.1775,"l":12.85,"n":1497,"o":12.89,"t":"2026-08-04T04:00:00Z","v":172710,"vw":12.990856},{"c":13.58,"h":13.7,"l":13.03,"n":1621,"o":13.54,"t":"2026-08-05T04:00:00Z","v":176862,"vw":13.358149},{"c":13.48,"h":13.7129,"l":13.355,"n":825,"o":13.6,"t":"2026-08-06T04:00:00Z","v":91606,"vw":13.519966},{"c":13.75,"h":13.79,"l":13.25,"n":2166,"o":13.44,"t":"2026-08-07T04:00:00Z","v":311511,"vw":13.584166},{"c":14.02,"h":14.2,"l":13.7244,"n":2739,"o":13.8,"t":"2026-08-10T04:00:00Z","v":236456,"vw":14.001654},{"c":14.37,"h":14.4,"l":13.92,"n":2333,"o":14,"t":"2026-08-11T04:00:00Z","v":313746,"vw":14.240907},{"c":14.44,"h":14.605,"l":14.12,"n":1989,"o":14.12,"t":"2026-08-12T04:00:00Z","v":252022,"vw":14.472616},{"c":14.17,"h":14.539,"l":14.14,"n":2330,"o":14.37,"t":"2026-08-13T04:00:00Z","v":361114,"vw":14.336098},{"c":13.81,"h":14.22,"l":13.79,"n":1777,"o":13.97,"t":"2026-08-14T04:00:00Z","v":312859,"vw":13.998144},{"c":13.85,"h":13.99,"l":13.68,"n":2254,"o":13.85,"t":"2026-08-17T04:00:00Z","v":322072,"vw":13.868079},{"c":13.77,"h":14,"l":13.71,"n":1505,"o":14,"t":"2026-08-18T04:00:00Z","v":297954,"vw":13.808967},{"c":13.9,"h":14,"l":13.6601,"n":999,"o":13.75,"t":"2026-08-19T04:00:00Z","v":108007,"vw":13.896489},{"c":14.06,"h":14.18,"l":13.935,"n":1263,"o":14,"t":"2026-08-20T04:00:00Z","v":138664,"vw":14.09229},{"c":14.24,"h":14.31,"l":14.06,"n":1506,"o":14.19,"t":"2026-08-21T04:00:00Z","v":182432,"vw":14.18159},{"c":14.09,"h":14.33,"l":13.9,"n":1272,"o":14.2,"t":"2026-08-24T04:00:00Z","v":146255,"vw":14.05912},{"c":13.99,"h":14.35,"l":13.91,"n":740,"o":13.91,"t":"2026-08-25T04:00:00Z","v":84233,"vw":14.03145},{"c":14.05,"h":14.24,"l":14,"n":648,"o":14,"t":"2026-08-26T04:00:00Z","v":55971,"vw":14.15506},{"c":14.64,"h":14.755,"l":14.045,"n":1558,"o":14.08,"t":"2026-08-27T04:00:00Z","v":167931,"vw":14.462758},{"c":14.5,"h":14.89,"l":14.46,"n":1577,"o":14.75,"t":"2026-08-28T04:00:00Z","v":206348,"vw":14.618577},{"c":14.48,"h":14.74,"l":14.44,"n":1159,"o":14.58,"t":"2026-08-31T04:00:00Z","v":139971,"vw":14.542859},{"c":15.19,"h":15.19,"l":14.5,"n":2396,"o":14.75,"t":"2026-09-01T04:00:00Z","v":291623,"vw":14.841692},{"c":14.84,"h":15.1603,"l":14.75,"n":1040,"o":15.14,"t":"2026-09-02T04:00:00Z","v":150286,"vw":14.903113},{"c":14.99,"h":15,"l":14.71,"n":1843,"o":14.92,"t":"2026-09-03T04:00:00Z","v":154564,"vw":14.886226},{"c":15.06,"h":15.27,"l":14.995,"n":2607,"o":15.1,"t":"2026-09-04T04:00:00Z","v":259511,"vw":15.086845},{"c":15.09,"h":15.35,"l":14.97,"n":1152,"o":15.25,"t":"2026-09-08T04:00:00Z","v":166303,"vw":15.117848},{"c":15.38,"h":15.44,"l":15.0709,"n":1289,"o":15.28,"t":"2026-09-09T04:00:00Z","v":145770,"vw":15.268301},{"c":15.29,"h":15.56,"l":15.02,"n":2196,"o":15.4,"t":"2026-09-10T04:00:00Z","v":244370,"vw":15.285456},{"c":15.44,"h":15.46,"l":15.1293,"n":1546,"o":15.27,"t":"2026-09-11T04:00:00Z","v":177355,"vw":15.327619},{"c":15.21,"h":15.5791,"l":15.175,"n":1024,"o":15.5,"t":"2026-09-14T04:00:00Z","v":91214,"vw":15.315495},{"c":15.23,"h":15.4899,"l":14.9355,"n":1294,"o":15.01,"t":"2026-09-15T04:00:00Z","v":131538,"vw":15.217329},{"c":14.8,"h":15.25,"l":14.66,"n":1778,"o":15.11,"t":"2026-09-16T04:00:00Z","v":236556,"vw":14.90645},{"c":14.64,"h":14.7997,"l":14.52,"n":1357,"o":14.62,"t":"2026-09-17T04:00:00Z","v":124645,"vw":14.676992},{"c":14.58,"h":14.8799,"l":14.53,"n":945,"o":14.76,"t":"2026-09-18T04:00:00Z","v":232502,"vw":14.610638},{"c":14.4,"h":14.8218,"l":14.3454,"n":1199,"o":14.67,"t":"2026-09-21T04:00:00Z","v":300332,"vw":14.513905},{"c":14.25,"h":14.52,"l":14.24,"n":988,"o":14.39,"t":"2026-09-22T04:00:00Z","v":80106,"vw":14.346486},{"c":14.2,"h":14.4558,"l":14.1877,"n":970,"o":14.3,"t":"2026-09-23T04:00:00Z","v":108499,"vw":14.278569},{"c":14.28,"h":14.48,"l":14.2375,"n":743,"o":14.32,"t":"2026-09-24T04:00:00Z","v":93362,"vw":14.324863},{"c":14.33,"h":14.3932,"l":14.12,"n":709,"o":14.28,"t":"2026-09-25T04:00:00Z","v":74957,"vw":14.227479},{"c":14.27,"h":14.4,"l":14.21,"n":880,"o":14.4,"t":"2026-09-28T04:00:00Z","v":117120,"vw":14.274717},{"c":14.1,"h":14.405,"l":14.0301,"n":669,"o":14.35,"t":"2026-09-29T04:00:00Z","v":86261,"vw":14.163307},{"c":13.67,"h":14.215,"l":13.44,"n":2576,"o":14.11,"t":"2026-09-30T04:00:00Z","v":585466,"vw":13.705036},{"c":13.8,"h":13.9799,"l":13.6101,"n":985,"o":13.64,"t":"2026-10-01T04:00:00Z","v":105266,"vw":13.830781},{"c":13.86,"h":13.91,"l":13.555,"n":1178,"o":13.66,"t":"2026-10-02T04:00:00Z","v":129774,"vw":13.669749},{"c":13.91,"h":14.15,"l":13.57,"n":862,"o":13.73,"t":"2026-10-05T04:00:00Z","v":79518,"vw":13.930835},{"c":13.96,"h":14.07,"l":13.79,"n":864,"o":13.88,"t":"2026-10-06T04:00:00Z","v":109014,"vw":13.96097},{"c":13.93,"h":14.13,"l":13.75,"n":669,"o":13.91,"t":"2026-10-07T04:00:00Z","v":77935,"vw":13.869511},{"c":14.34,"h":14.48,"l":14.2,"n":1052,"o":14.28,"t":"2026-10-08T04:00:00Z","v":131933,"vw":14.33526},{"c":14.28,"h":14.4199,"l":14.2,"n":1434,"o":14.3,"t":"2026-10-09T04:00:00Z","v":103744,"vw":14.287808},{"c":14.36,"h":14.47,"l":14.26,"n":773,"o":14.47,"t":"2026-10-12T04:00:00Z","v":97236,"vw":14.35645},{"c":14.57,"h":14.63,"l":14.36,"n":1313,"o":14.48,"t":"2026-10-13T04:00:00Z","v":142165,"vw":14.510327},{"c":14.25,"h":14.73,"l":14.21,"n":1062,"o":14.61,"t":"2026-10-14T04:00:00Z","v":95073,"vw":14.338686},{"c":14.19,"h":14.33,"l":13.98,"n":983,"o":14.29,"t":"2026-10-15T04:00:00Z","v":90865,"vw":14.126847},{"c":14.22,"h":14.58,"l":13.8001,"n":822,"o":14.18,"t":"2026-10-16T04:00:00Z","v":55801,"vw":14.164738},{"c":14.16,"h":14.25,"l":13.9501,"n":753,"o":14.25,"t":"2026-10-19T04:00:00Z","v":60376,"vw":14.116339},{"c":14.05,"h":14.22,"l":13.98,"n":868,"o":14.12,"t":"2026-10-20T04:00:00Z","v":78176,"vw":14.08152},{"c":13.93,"h":14.097,"l":13.83,"n":840,"o":14.05,"t":"2026-10-21T04:00:00Z","v":63988,"vw":13.936992},{"c":13.89,"h":14.0399,"l":13.63,"n":971,"o":13.96,"t":"2026-10-22T04:00:00Z","v":87094,"vw":13.811248}],"volatilityBars":[{"c":14.345,"h":14.4,"l":14.26,"n":50,"o":14.39,"t":"2026-09-22T13:30:00Z","v":4426,"vw":14.345062},{"c":14.4,"h":14.4,"l":14.325,"n":53,"o":14.34,"t":"2026-09-22T14:00:00Z","v":7423,"vw":14.349171},{"c":14.4309,"h":14.4309,"l":14.43,"n":9,"o":14.43,"t":"2026-09-22T14:15:00Z","v":531,"vw":14.430308},{"c":14.41,"h":14.43,"l":14.34,"n":44,"o":14.43,"t":"2026-09-22T14:30:00Z","v":3937,"vw":14.362837},{"c":14.405,"h":14.42,"l":14.3038,"n":9,"o":14.348,"t":"2026-09-22T14:45:00Z","v":2049,"vw":14.366373},{"c":14.4,"h":14.43,"l":14.4,"n":18,"o":14.43,"t":"2026-09-22T15:00:00Z","v":3474,"vw":14.404268},{"c":14.4,"h":14.4,"l":14.4,"n":5,"o":14.4,"t":"2026-09-22T15:15:00Z","v":1280,"vw":14.4},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-22T15:45:00Z","v":101,"vw":14.41},{"c":14.51,"h":14.52,"l":14.4,"n":14,"o":14.41,"t":"2026-09-22T16:00:00Z","v":4325,"vw":14.487026},{"c":14.365,"h":14.43,"l":14.32,"n":42,"o":14.43,"t":"2026-09-22T16:30:00Z","v":4863,"vw":14.408827},{"c":14.35,"h":14.41,"l":14.35,"n":35,"o":14.365,"t":"2026-09-22T16:45:00Z","v":3278,"vw":14.385684},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-09-22T17:00:00Z","v":500,"vw":14.38},{"c":14.4,"h":14.4,"l":14.36,"n":56,"o":14.38,"t":"2026-09-22T17:15:00Z","v":4278,"vw":14.387874},{"c":14.3602,"h":14.3816,"l":14.36,"n":22,"o":14.3816,"t":"2026-09-22T17:30:00Z","v":2806,"vw":14.37672},{"c":14.32,"h":14.36,"l":14.32,"n":29,"o":14.36,"t":"2026-09-22T17:45:00Z","v":3461,"vw":14.349259},{"c":14.31,"h":14.34,"l":14.3,"n":22,"o":14.34,"t":"2026-09-22T18:00:00Z","v":2163,"vw":14.314583},{"c":14.335,"h":14.335,"l":14.31,"n":29,"o":14.32,"t":"2026-09-22T18:15:00Z","v":2465,"vw":14.327313},{"c":14.31,"h":14.35,"l":14.31,"n":15,"o":14.31,"t":"2026-09-22T18:30:00Z","v":1354,"vw":14.330786},{"c":14.33,"h":14.33,"l":14.31,"n":52,"o":14.31,"t":"2026-09-22T18:45:00Z","v":2500,"vw":14.317868},{"c":14.25,"h":14.3,"l":14.25,"n":41,"o":14.3,"t":"2026-09-22T19:00:00Z","v":3661,"vw":14.265038},{"c":14.28,"h":14.28,"l":14.265,"n":22,"o":14.265,"t":"2026-09-22T19:15:00Z","v":3631,"vw":14.27957},{"c":14.275,"h":14.28,"l":14.24,"n":39,"o":14.28,"t":"2026-09-22T19:30:00Z","v":4777,"vw":14.249667},{"c":14.24,"h":14.2946,"l":14.24,"n":95,"o":14.29,"t":"2026-09-22T19:45:00Z","v":6892,"vw":14.259275},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-09-22T20:00:00Z","v":1440,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-23T12:00:00Z","v":398,"vw":14.25},{"c":14.435,"h":14.435,"l":14.3,"n":22,"o":14.3,"t":"2026-09-23T13:30:00Z","v":8253,"vw":14.42152},{"c":14.34,"h":14.34,"l":14.2532,"n":29,"o":14.2532,"t":"2026-09-23T13:45:00Z","v":1279,"vw":14.296744},{"c":14.3,"h":14.4558,"l":14.3,"n":21,"o":14.43,"t":"2026-09-23T14:00:00Z","v":824,"vw":14.414344},{"c":14.25,"h":14.395,"l":14.25,"n":30,"o":14.38,"t":"2026-09-23T14:15:00Z","v":3265,"vw":14.337252},{"c":14.27,"h":14.3914,"l":14.25,"n":11,"o":14.28,"t":"2026-09-23T14:30:00Z","v":2760,"vw":14.303762},{"c":14.252,"h":14.35,"l":14.252,"n":3,"o":14.27,"t":"2026-09-23T14:45:00Z","v":920,"vw":14.279348},{"c":14.3318,"h":14.3318,"l":14.29,"n":10,"o":14.29,"t":"2026-09-23T15:00:00Z","v":1852,"vw":14.2951},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-09-23T15:15:00Z","v":101,"vw":14.3},{"c":14.32,"h":14.38,"l":14.25,"n":122,"o":14.35,"t":"2026-09-23T15:30:00Z","v":16391,"vw":14.320415},{"c":14.235,"h":14.31,"l":14.1877,"n":76,"o":14.2344,"t":"2026-09-23T15:45:00Z","v":25702,"vw":14.221166},{"c":14.3,"h":14.3,"l":14.275,"n":11,"o":14.28,"t":"2026-09-23T16:00:00Z","v":938,"vw":14.281667},{"c":14.31,"h":14.3261,"l":14.29,"n":18,"o":14.3149,"t":"2026-09-23T16:15:00Z","v":970,"vw":14.314527},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-09-23T16:30:00Z","v":296,"vw":14.31},{"c":14.24,"h":14.27,"l":14.24,"n":11,"o":14.27,"t":"2026-09-23T16:45:00Z","v":503,"vw":14.255},{"c":14.2748,"h":14.2748,"l":14.22,"n":30,"o":14.23,"t":"2026-09-23T17:00:00Z","v":2225,"vw":14.244117},{"c":14.285,"h":14.285,"l":14.23,"n":25,"o":14.27,"t":"2026-09-23T17:15:00Z","v":3125,"vw":14.267556},{"c":14.29,"h":14.3,"l":14.29,"n":4,"o":14.3,"t":"2026-09-23T17:30:00Z","v":647,"vw":14.298081},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-09-23T17:45:00Z","v":156,"vw":14.26},{"c":14.29,"h":14.3,"l":14.26,"n":28,"o":14.27,"t":"2026-09-23T18:00:00Z","v":1668,"vw":14.271938},{"c":14.285,"h":14.285,"l":14.27,"n":20,"o":14.27,"t":"2026-09-23T18:15:00Z","v":1188,"vw":14.273458},{"c":14.28,"h":14.29,"l":14.28,"n":13,"o":14.29,"t":"2026-09-23T18:30:00Z","v":945,"vw":14.281374},{"c":14.2644,"h":14.28,"l":14.2644,"n":5,"o":14.28,"t":"2026-09-23T18:45:00Z","v":224,"vw":14.2719},{"c":14.26,"h":14.28,"l":14.26,"n":11,"o":14.26,"t":"2026-09-23T19:00:00Z","v":1615,"vw":14.267296},{"c":14.32,"h":14.32,"l":14.26,"n":28,"o":14.26,"t":"2026-09-23T19:15:00Z","v":2812,"vw":14.29374},{"c":14.29,"h":14.32,"l":14.26,"n":34,"o":14.32,"t":"2026-09-23T19:30:00Z","v":5412,"vw":14.287039},{"c":14.22,"h":14.29,"l":14.215,"n":206,"o":14.29,"t":"2026-09-23T19:45:00Z","v":18378,"vw":14.246667},{"c":14.1,"h":14.2,"l":14.1,"n":8,"o":14.2,"t":"2026-09-23T20:00:00Z","v":3413,"vw":14.17946},{"c":14.395,"h":14.475,"l":14.32,"n":21,"o":14.32,"t":"2026-09-24T13:30:00Z","v":1098,"vw":14.3885},{"c":14.3,"h":14.4,"l":14.3,"n":6,"o":14.33,"t":"2026-09-24T13:45:00Z","v":511,"vw":14.342},{"c":14.375,"h":14.375,"l":14.33,"n":10,"o":14.35,"t":"2026-09-24T14:00:00Z","v":1530,"vw":14.351312},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-09-24T14:15:00Z","v":151,"vw":14.36},{"c":14.3719,"h":14.3719,"l":14.32,"n":6,"o":14.365,"t":"2026-09-24T14:30:00Z","v":412,"vw":14.354555},{"c":14.365,"h":14.4199,"l":14.365,"n":11,"o":14.365,"t":"2026-09-24T15:00:00Z","v":2594,"vw":14.399656},{"c":14.395,"h":14.47,"l":14.365,"n":21,"o":14.365,"t":"2026-09-24T15:15:00Z","v":8061,"vw":14.386531},{"c":14.4,"h":14.48,"l":14.4,"n":22,"o":14.4,"t":"2026-09-24T15:30:00Z","v":5613,"vw":14.410174},{"c":14.34,"h":14.4,"l":14.34,"n":8,"o":14.37,"t":"2026-09-24T15:45:00Z","v":629,"vw":14.37},{"c":14.34,"h":14.34,"l":14.3201,"n":4,"o":14.3201,"t":"2026-09-24T16:00:00Z","v":699,"vw":14.323952},{"c":14.25,"h":14.32,"l":14.24,"n":61,"o":14.32,"t":"2026-09-24T16:15:00Z","v":7941,"vw":14.261901},{"c":14.2375,"h":14.3,"l":14.2375,"n":20,"o":14.3,"t":"2026-09-24T16:45:00Z","v":1937,"vw":14.246778},{"c":14.31,"h":14.31,"l":14.245,"n":2,"o":14.245,"t":"2026-09-24T17:00:00Z","v":1200,"vw":14.255833},{"c":14.315,"h":14.35,"l":14.3,"n":15,"o":14.3,"t":"2026-09-24T17:15:00Z","v":3578,"vw":14.316253},{"c":14.37,"h":14.37,"l":14.31,"n":26,"o":14.3545,"t":"2026-09-24T17:30:00Z","v":3997,"vw":14.333664},{"c":14.354,"h":14.354,"l":14.354,"n":1,"o":14.354,"t":"2026-09-24T18:00:00Z","v":139,"vw":14.354},{"c":14.29,"h":14.37,"l":14.25,"n":69,"o":14.325,"t":"2026-09-24T18:30:00Z","v":8107,"vw":14.292284},{"c":14.3,"h":14.35,"l":14.3,"n":72,"o":14.31,"t":"2026-09-24T18:45:00Z","v":3776,"vw":14.326472},{"c":14.325,"h":14.325,"l":14.325,"n":10,"o":14.325,"t":"2026-09-24T19:00:00Z","v":1096,"vw":14.325},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-24T19:15:00Z","v":1000,"vw":14.32},{"c":14.3,"h":14.3,"l":14.28,"n":38,"o":14.29,"t":"2026-09-24T19:30:00Z","v":2429,"vw":14.288051},{"c":14.28,"h":14.35,"l":14.27,"n":95,"o":14.3,"t":"2026-09-24T19:45:00Z","v":10033,"vw":14.293976},{"c":14.28,"h":14.28,"l":14.28,"n":3,"o":14.28,"t":"2026-09-24T20:00:00Z","v":1610,"vw":14.28},{"c":14.3453,"h":14.3932,"l":14.22,"n":27,"o":14.28,"t":"2026-09-25T13:30:00Z","v":4364,"vw":14.312997},{"c":14.225,"h":14.305,"l":14.185,"n":20,"o":14.305,"t":"2026-09-25T13:45:00Z","v":4738,"vw":14.241135},{"c":14.205,"h":14.21,"l":14.185,"n":14,"o":14.2081,"t":"2026-09-25T14:00:00Z","v":1853,"vw":14.194207},{"c":14.17,"h":14.25,"l":14.17,"n":18,"o":14.19,"t":"2026-09-25T14:15:00Z","v":4609,"vw":14.215895},{"c":14.22,"h":14.22,"l":14.16,"n":8,"o":14.17,"t":"2026-09-25T14:30:00Z","v":2047,"vw":14.188333},{"c":14.12,"h":14.205,"l":14.12,"n":14,"o":14.16,"t":"2026-09-25T14:45:00Z","v":1149,"vw":14.151875},{"c":14.23,"h":14.23,"l":14.145,"n":45,"o":14.145,"t":"2026-09-25T15:00:00Z","v":4752,"vw":14.182807},{"c":14.2,"h":14.21,"l":14.15,"n":30,"o":14.2,"t":"2026-09-25T15:15:00Z","v":3126,"vw":14.1954},{"c":14.2,"h":14.25,"l":14.165,"n":29,"o":14.23,"t":"2026-09-25T15:45:00Z","v":4003,"vw":14.226189},{"c":14.17,"h":14.17,"l":14.17,"n":9,"o":14.17,"t":"2026-09-25T16:00:00Z","v":706,"vw":14.17},{"c":14.17,"h":14.18,"l":14.15,"n":19,"o":14.15,"t":"2026-09-25T16:15:00Z","v":1556,"vw":14.16682},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-09-25T16:30:00Z","v":5048,"vw":14.18},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-25T16:45:00Z","v":100,"vw":14.16},{"c":14.16,"h":14.16,"l":14.15,"n":13,"o":14.15,"t":"2026-09-25T17:00:00Z","v":847,"vw":14.155455},{"c":14.17,"h":14.17,"l":14.1413,"n":12,"o":14.16,"t":"2026-09-25T18:00:00Z","v":1226,"vw":14.146526},{"c":14.18,"h":14.18,"l":14.17,"n":26,"o":14.17,"t":"2026-09-25T18:15:00Z","v":1055,"vw":14.176154},{"c":14.165,"h":14.165,"l":14.165,"n":3,"o":14.165,"t":"2026-09-25T18:30:00Z","v":270,"vw":14.165},{"c":14.21,"h":14.21,"l":14.19,"n":30,"o":14.19,"t":"2026-09-25T19:00:00Z","v":2069,"vw":14.20166},{"c":14.215,"h":14.23,"l":14.2087,"n":6,"o":14.23,"t":"2026-09-25T19:15:00Z","v":414,"vw":14.215593},{"c":14.26,"h":14.26,"l":14.21,"n":38,"o":14.21,"t":"2026-09-25T19:30:00Z","v":10763,"vw":14.215787},{"c":14.27,"h":14.33,"l":14.255,"n":146,"o":14.26,"t":"2026-09-25T19:45:00Z","v":15028,"vw":14.275974},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-09-25T20:00:00Z","v":1853,"vw":14.33},{"c":14.3037,"h":14.35,"l":14.3002,"n":11,"o":14.3113,"t":"2026-09-28T12:15:00Z","v":1100,"vw":14.311182},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-28T13:00:00Z","v":120,"vw":14.3},{"c":14.38,"h":14.4,"l":14.325,"n":29,"o":14.4,"t":"2026-09-28T13:30:00Z","v":5290,"vw":14.372526},{"c":14.36,"h":14.379,"l":14.2964,"n":20,"o":14.3595,"t":"2026-09-28T13:45:00Z","v":2850,"vw":14.339622},{"c":14.3799,"h":14.39,"l":14.2841,"n":23,"o":14.39,"t":"2026-09-28T14:00:00Z","v":5496,"vw":14.3379},{"c":14.275,"h":14.3215,"l":14.275,"n":8,"o":14.306,"t":"2026-09-28T14:15:00Z","v":1740,"vw":14.300735},{"c":14.2598,"h":14.295,"l":14.25,"n":31,"o":14.295,"t":"2026-09-28T14:30:00Z","v":4232,"vw":14.26398},{"c":14.21,"h":14.2132,"l":14.21,"n":5,"o":14.2132,"t":"2026-09-28T14:45:00Z","v":810,"vw":14.212133},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-28T15:00:00Z","v":154,"vw":14.25},{"c":14.26,"h":14.3,"l":14.26,"n":32,"o":14.26,"t":"2026-09-28T15:15:00Z","v":6171,"vw":14.29481},{"c":14.325,"h":14.325,"l":14.3,"n":17,"o":14.3,"t":"2026-09-28T15:45:00Z","v":6136,"vw":14.310045},{"c":14.3199,"h":14.32,"l":14.3,"n":30,"o":14.301,"t":"2026-09-28T16:00:00Z","v":6972,"vw":14.308872},{"c":14.27,"h":14.28,"l":14.24,"n":59,"o":14.26,"t":"2026-09-28T16:15:00Z","v":12476,"vw":14.248335},{"c":14.285,"h":14.3,"l":14.265,"n":21,"o":14.265,"t":"2026-09-28T16:30:00Z","v":3294,"vw":14.283466},{"c":14.29,"h":14.3259,"l":14.29,"n":22,"o":14.295,"t":"2026-09-28T16:45:00Z","v":1992,"vw":14.296058},{"c":14.22,"h":14.295,"l":14.22,"n":24,"o":14.295,"t":"2026-09-28T17:00:00Z","v":4006,"vw":14.269338},{"c":14.235,"h":14.235,"l":14.235,"n":19,"o":14.235,"t":"2026-09-28T17:15:00Z","v":1559,"vw":14.235},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-28T17:30:00Z","v":100,"vw":14.22},{"c":14.275,"h":14.275,"l":14.22,"n":12,"o":14.24,"t":"2026-09-28T17:45:00Z","v":1117,"vw":14.242452},{"c":14.26,"h":14.28,"l":14.225,"n":19,"o":14.225,"t":"2026-09-28T18:00:00Z","v":3105,"vw":14.273459},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-09-28T18:15:00Z","v":100,"vw":14.23},{"c":14.21,"h":14.255,"l":14.21,"n":48,"o":14.255,"t":"2026-09-28T18:30:00Z","v":2650,"vw":14.227231},{"c":14.22,"h":14.26,"l":14.22,"n":61,"o":14.23,"t":"2026-09-28T18:45:00Z","v":25337,"vw":14.231011},{"c":14.2339,"h":14.2339,"l":14.21,"n":2,"o":14.21,"t":"2026-09-28T19:00:00Z","v":250,"vw":14.22434},{"c":14.24,"h":14.26,"l":14.225,"n":30,"o":14.2336,"t":"2026-09-28T19:15:00Z","v":2031,"vw":14.235907},{"c":14.3,"h":14.33,"l":14.24,"n":29,"o":14.24,"t":"2026-09-28T19:30:00Z","v":2571,"vw":14.269147},{"c":14.29,"h":14.34,"l":14.25,"n":155,"o":14.32,"t":"2026-09-28T19:45:00Z","v":9669,"vw":14.287018},{"c":14.27,"h":14.27,"l":14.27,"n":5,"o":14.27,"t":"2026-09-28T20:00:00Z","v":3655,"vw":14.27},{"c":14.405,"h":14.405,"l":14.29,"n":21,"o":14.35,"t":"2026-09-29T13:30:00Z","v":5965,"vw":14.351693},{"c":14.33,"h":14.3799,"l":14.243,"n":12,"o":14.243,"t":"2026-09-29T13:45:00Z","v":2440,"vw":14.340801},{"c":14.271,"h":14.32,"l":14.2601,"n":14,"o":14.32,"t":"2026-09-29T14:00:00Z","v":3246,"vw":14.287817},{"c":14.329,"h":14.329,"l":14.2743,"n":8,"o":14.2857,"t":"2026-09-29T14:15:00Z","v":3051,"vw":14.300187},{"c":14.27,"h":14.37,"l":14.27,"n":3,"o":14.37,"t":"2026-09-29T14:30:00Z","v":2100,"vw":14.300952},{"c":14.305,"h":14.3799,"l":14.28,"n":22,"o":14.3087,"t":"2026-09-29T14:45:00Z","v":3683,"vw":14.316973},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-29T15:00:00Z","v":134,"vw":14.27},{"c":14.235,"h":14.235,"l":14.23,"n":12,"o":14.23,"t":"2026-09-29T15:15:00Z","v":857,"vw":14.230714},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-09-29T15:30:00Z","v":1755,"vw":14.25},{"c":14.16,"h":14.205,"l":14.16,"n":27,"o":14.205,"t":"2026-09-29T15:45:00Z","v":2720,"vw":14.192659},{"c":14.26,"h":14.26,"l":14.16,"n":14,"o":14.16,"t":"2026-09-29T16:00:00Z","v":2600,"vw":14.213796},{"c":14.16,"h":14.16,"l":14.16,"n":4,"o":14.16,"t":"2026-09-29T16:15:00Z","v":310,"vw":14.16},{"c":14.13,"h":14.25,"l":14.11,"n":38,"o":14.15,"t":"2026-09-29T16:30:00Z","v":5058,"vw":14.138848},{"c":14.12,"h":14.185,"l":14.12,"n":5,"o":14.185,"t":"2026-09-29T16:45:00Z","v":953,"vw":14.170556},{"c":14.125,"h":14.14,"l":14.0893,"n":23,"o":14.1374,"t":"2026-09-29T17:15:00Z","v":2425,"vw":14.117939},{"c":14.07,"h":14.095,"l":14.07,"n":16,"o":14.07,"t":"2026-09-29T17:30:00Z","v":1070,"vw":14.078631},{"c":14.1189,"h":14.1189,"l":14.1189,"n":1,"o":14.1189,"t":"2026-09-29T17:45:00Z","v":2400,"vw":14.1189},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-09-29T18:15:00Z","v":201,"vw":14.1},{"c":14.06,"h":14.1,"l":14.06,"n":10,"o":14.1,"t":"2026-09-29T18:30:00Z","v":2848,"vw":14.063636},{"c":14.04,"h":14.07,"l":14.04,"n":27,"o":14.07,"t":"2026-09-29T18:45:00Z","v":1765,"vw":14.055972},{"c":14.0353,"h":14.08,"l":14.0301,"n":18,"o":14.08,"t":"2026-09-29T19:00:00Z","v":2343,"vw":14.043336},{"c":14.09,"h":14.14,"l":14.055,"n":24,"o":14.055,"t":"2026-09-29T19:15:00Z","v":18599,"vw":14.080555},{"c":14.09,"h":14.11,"l":14.05,"n":34,"o":14.11,"t":"2026-09-29T19:30:00Z","v":3405,"vw":14.078865},{"c":14.09,"h":14.12,"l":14.06,"n":90,"o":14.09,"t":"2026-09-29T19:45:00Z","v":8909,"vw":14.090278},{"c":14.1,"h":14.1,"l":14.1,"n":6,"o":14.1,"t":"2026-09-29T20:00:00Z","v":2624,"vw":14.1},{"c":14.215,"h":14.215,"l":14.11,"n":10,"o":14.11,"t":"2026-09-30T13:30:00Z","v":700,"vw":14.171224},{"c":14.0158,"h":14.0158,"l":14.0158,"n":3,"o":14.0158,"t":"2026-09-30T13:45:00Z","v":502,"vw":14.0158},{"c":14.2,"h":14.2,"l":14.05,"n":3,"o":14.18,"t":"2026-09-30T14:00:00Z","v":7200,"vw":14.186806},{"c":14.08,"h":14.08,"l":14.054,"n":3,"o":14.054,"t":"2026-09-30T14:15:00Z","v":1830,"vw":14.069637},{"c":14.095,"h":14.11,"l":14.08,"n":31,"o":14.08,"t":"2026-09-30T14:30:00Z","v":4531,"vw":14.090223},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-09-30T15:00:00Z","v":3114,"vw":14.13},{"c":14.05,"h":14.095,"l":14.05,"n":15,"o":14.095,"t":"2026-09-30T15:15:00Z","v":3503,"vw":14.091667},{"c":14.055,"h":14.08,"l":14.055,"n":21,"o":14.07,"t":"2026-09-30T15:45:00Z","v":2695,"vw":14.06534},{"c":14.05,"h":14.0504,"l":14.04,"n":32,"o":14.04,"t":"2026-09-30T16:00:00Z","v":2039,"vw":14.044494},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-09-30T16:15:00Z","v":100,"vw":14.03},{"c":13.97,"h":14.02,"l":13.97,"n":53,"o":14.02,"t":"2026-09-30T16:30:00Z","v":8904,"vw":13.999743},{"c":13.9976,"h":14.01,"l":13.995,"n":3,"o":13.995,"t":"2026-09-30T17:00:00Z","v":850,"vw":14.004589},{"c":13.97,"h":14.0012,"l":13.97,"n":24,"o":14,"t":"2026-09-30T17:15:00Z","v":2410,"vw":13.990708},{"c":13.93,"h":13.93,"l":13.93,"n":11,"o":13.93,"t":"2026-09-30T17:30:00Z","v":719,"vw":13.93},{"c":13.91,"h":13.945,"l":13.91,"n":23,"o":13.945,"t":"2026-09-30T17:45:00Z","v":4057,"vw":13.916622},{"c":13.9799,"h":13.9799,"l":13.9225,"n":22,"o":13.9225,"t":"2026-09-30T18:15:00Z","v":2622,"vw":13.956558},{"c":13.97,"h":13.97,"l":13.91,"n":79,"o":13.955,"t":"2026-09-30T18:30:00Z","v":13418,"vw":13.941967},{"c":13.96,"h":13.97,"l":13.96,"n":53,"o":13.96,"t":"2026-09-30T18:45:00Z","v":7180,"vw":13.962679},{"c":13.93,"h":13.98,"l":13.93,"n":37,"o":13.96,"t":"2026-09-30T19:00:00Z","v":7259,"vw":13.965862},{"c":13.8,"h":13.96,"l":13.8,"n":145,"o":13.94,"t":"2026-09-30T19:15:00Z","v":18267,"vw":13.882392},{"c":13.73,"h":13.82,"l":13.66,"n":287,"o":13.82,"t":"2026-09-30T19:30:00Z","v":19463,"vw":13.729628},{"c":13.68,"h":13.89,"l":13.44,"n":1600,"o":13.73,"t":"2026-09-30T19:45:00Z","v":161074,"vw":13.607402},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-09-30T20:00:00Z","v":311806,"vw":13.67},{"c":13.78,"h":13.795,"l":13.6101,"n":20,"o":13.64,"t":"2026-10-01T13:30:00Z","v":9704,"vw":13.636928},{"c":13.77,"h":13.9,"l":13.675,"n":41,"o":13.675,"t":"2026-10-01T13:45:00Z","v":10441,"vw":13.733004},{"c":13.89,"h":13.9,"l":13.8172,"n":50,"o":13.8172,"t":"2026-10-01T14:00:00Z","v":4540,"vw":13.840668},{"c":13.91,"h":13.91,"l":13.9,"n":17,"o":13.91,"t":"2026-10-01T14:15:00Z","v":5187,"vw":13.902101},{"c":13.9507,"h":13.9507,"l":13.91,"n":4,"o":13.915,"t":"2026-10-01T14:30:00Z","v":1613,"vw":13.938022},{"c":13.86,"h":13.88,"l":13.86,"n":12,"o":13.87,"t":"2026-10-01T15:00:00Z","v":1017,"vw":13.864837},{"c":13.915,"h":13.9799,"l":13.8513,"n":9,"o":13.9799,"t":"2026-10-01T15:15:00Z","v":3958,"vw":13.933821},{"c":13.925,"h":13.925,"l":13.91,"n":16,"o":13.91,"t":"2026-10-01T15:45:00Z","v":1450,"vw":13.918394},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-01T16:00:00Z","v":700,"vw":13.91},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-01T16:15:00Z","v":538,"vw":13.93},{"c":13.905,"h":13.92,"l":13.87,"n":28,"o":13.91,"t":"2026-10-01T16:30:00Z","v":3800,"vw":13.912616},{"c":13.85,"h":13.89,"l":13.85,"n":40,"o":13.88,"t":"2026-10-01T17:00:00Z","v":8675,"vw":13.885667},{"c":13.82,"h":13.8481,"l":13.82,"n":36,"o":13.8481,"t":"2026-10-01T17:15:00Z","v":4082,"vw":13.830851},{"c":13.7908,"h":13.84,"l":13.7908,"n":27,"o":13.81,"t":"2026-10-01T17:30:00Z","v":4683,"vw":13.82142},{"c":13.93,"h":13.93,"l":13.92,"n":34,"o":13.92,"t":"2026-10-01T17:45:00Z","v":3905,"vw":13.927179},{"c":13.91,"h":13.91,"l":13.9,"n":14,"o":13.9,"t":"2026-10-01T18:15:00Z","v":492,"vw":13.906667},{"c":13.89,"h":13.92,"l":13.89,"n":14,"o":13.92,"t":"2026-10-01T18:30:00Z","v":1239,"vw":13.913636},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-01T18:45:00Z","v":860,"vw":13.92},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-01T19:00:00Z","v":150,"vw":13.95},{"c":13.915,"h":13.94,"l":13.88,"n":26,"o":13.93,"t":"2026-10-01T19:15:00Z","v":3611,"vw":13.903281},{"c":13.83,"h":13.88,"l":13.83,"n":29,"o":13.88,"t":"2026-10-01T19:30:00Z","v":6580,"vw":13.860052},{"c":13.8,"h":13.9,"l":13.8,"n":268,"o":13.87,"t":"2026-10-01T19:45:00Z","v":15596,"vw":13.849062},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-01T20:00:00Z","v":8095,"vw":13.8},{"c":13.72,"h":13.72,"l":13.555,"n":35,"o":13.66,"t":"2026-10-02T13:30:00Z","v":5159,"vw":13.60579},{"c":13.76,"h":13.76,"l":13.72,"n":11,"o":13.72,"t":"2026-10-02T13:45:00Z","v":626,"vw":13.728791},{"c":13.68,"h":13.73,"l":13.68,"n":7,"o":13.73,"t":"2026-10-02T14:00:00Z","v":503,"vw":13.706},{"c":13.73,"h":13.73,"l":13.655,"n":4,"o":13.655,"t":"2026-10-02T14:15:00Z","v":331,"vw":13.701483},{"c":13.69,"h":13.7,"l":13.625,"n":34,"o":13.625,"t":"2026-10-02T14:30:00Z","v":6855,"vw":13.677006},{"c":13.6,"h":13.69,"l":13.59,"n":38,"o":13.69,"t":"2026-10-02T14:45:00Z","v":6117,"vw":13.620381},{"c":13.645,"h":13.7,"l":13.645,"n":23,"o":13.66,"t":"2026-10-02T15:00:00Z","v":4496,"vw":13.652593},{"c":13.645,"h":13.67,"l":13.575,"n":300,"o":13.66,"t":"2026-10-02T15:15:00Z","v":19719,"vw":13.609704},{"c":13.6601,"h":13.6601,"l":13.63,"n":13,"o":13.63,"t":"2026-10-02T15:30:00Z","v":1654,"vw":13.640461},{"c":13.67,"h":13.67,"l":13.67,"n":4,"o":13.67,"t":"2026-10-02T15:45:00Z","v":264,"vw":13.67},{"c":13.675,"h":13.675,"l":13.675,"n":1,"o":13.675,"t":"2026-10-02T16:00:00Z","v":1000,"vw":13.675},{"c":13.685,"h":13.685,"l":13.675,"n":11,"o":13.675,"t":"2026-10-02T16:15:00Z","v":1460,"vw":13.678676},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-10-02T16:30:00Z","v":101,"vw":13.67},{"c":13.695,"h":13.695,"l":13.695,"n":11,"o":13.695,"t":"2026-10-02T16:45:00Z","v":2130,"vw":13.695},{"c":13.65,"h":13.67,"l":13.58,"n":63,"o":13.66,"t":"2026-10-02T17:00:00Z","v":6877,"vw":13.632223},{"c":13.6692,"h":13.6692,"l":13.6692,"n":2,"o":13.6692,"t":"2026-10-02T17:30:00Z","v":201,"vw":13.6692},{"c":13.67,"h":13.67,"l":13.64,"n":50,"o":13.65,"t":"2026-10-02T17:45:00Z","v":6686,"vw":13.651959},{"c":13.66,"h":13.67,"l":13.65,"n":36,"o":13.65,"t":"2026-10-02T18:00:00Z","v":4991,"vw":13.662326},{"c":13.63,"h":13.65,"l":13.62,"n":63,"o":13.65,"t":"2026-10-02T18:15:00Z","v":20925,"vw":13.62914},{"c":13.635,"h":13.65,"l":13.63,"n":24,"o":13.65,"t":"2026-10-02T18:30:00Z","v":3181,"vw":13.640468},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-02T18:45:00Z","v":203,"vw":13.65},{"c":13.69,"h":13.72,"l":13.65,"n":69,"o":13.67,"t":"2026-10-02T19:00:00Z","v":6691,"vw":13.682007},{"c":13.785,"h":13.785,"l":13.69,"n":72,"o":13.69,"t":"2026-10-02T19:15:00Z","v":13107,"vw":13.714232},{"c":13.845,"h":13.845,"l":13.71,"n":6,"o":13.83,"t":"2026-10-02T19:30:00Z","v":851,"vw":13.816875},{"c":13.9,"h":13.91,"l":13.75,"n":87,"o":13.76,"t":"2026-10-02T19:45:00Z","v":8265,"vw":13.823798},{"c":13.86,"h":13.88,"l":13.86,"n":4,"o":13.88,"t":"2026-10-02T20:00:00Z","v":4954,"vw":13.860808},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-02T21:15:00Z","v":100,"vw":14.01},{"c":13.59,"h":13.73,"l":13.57,"n":49,"o":13.73,"t":"2026-10-05T13:30:00Z","v":5362,"vw":13.641668},{"c":13.7,"h":13.9399,"l":13.64,"n":15,"o":13.69,"t":"2026-10-05T13:45:00Z","v":1850,"vw":13.747494},{"c":13.65,"h":13.785,"l":13.64,"n":39,"o":13.785,"t":"2026-10-05T14:00:00Z","v":6453,"vw":13.707418},{"c":13.86,"h":13.88,"l":13.66,"n":31,"o":13.745,"t":"2026-10-05T14:15:00Z","v":5355,"vw":13.790158},{"c":13.929,"h":13.929,"l":13.929,"n":2,"o":13.929,"t":"2026-10-05T14:30:00Z","v":101,"vw":13.929},{"c":13.94,"h":13.94,"l":13.8755,"n":13,"o":13.8755,"t":"2026-10-05T14:45:00Z","v":594,"vw":13.916291},{"c":14.05,"h":14.05,"l":13.95,"n":13,"o":13.95,"t":"2026-10-05T15:00:00Z","v":1082,"vw":14.018388},{"c":14.035,"h":14.07,"l":14.035,"n":35,"o":14.05,"t":"2026-10-05T15:15:00Z","v":6448,"vw":14.061228},{"c":14.07,"h":14.07,"l":14.04,"n":5,"o":14.04,"t":"2026-10-05T15:45:00Z","v":285,"vw":14.056364},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-05T16:15:00Z","v":400,"vw":14.1},{"c":14.15,"h":14.15,"l":14.13,"n":9,"o":14.13,"t":"2026-10-05T16:45:00Z","v":1112,"vw":14.144667},{"c":14.1058,"h":14.1387,"l":14.07,"n":58,"o":14.1387,"t":"2026-10-05T17:00:00Z","v":5985,"vw":14.098502},{"c":14.07,"h":14.07,"l":14.04,"n":6,"o":14.04,"t":"2026-10-05T17:15:00Z","v":660,"vw":14.061587},{"c":14.02,"h":14.03,"l":14.02,"n":17,"o":14.03,"t":"2026-10-05T17:30:00Z","v":3015,"vw":14.027402},{"c":14.0435,"h":14.065,"l":14.0435,"n":4,"o":14.065,"t":"2026-10-05T17:45:00Z","v":2138,"vw":14.063976},{"c":14.02,"h":14.08,"l":14.01,"n":18,"o":14.08,"t":"2026-10-05T18:00:00Z","v":2067,"vw":14.039631},{"c":14.01,"h":14.01,"l":14.01,"n":16,"o":14.01,"t":"2026-10-05T18:15:00Z","v":1291,"vw":14.01},{"c":13.9742,"h":14,"l":13.95,"n":41,"o":13.98,"t":"2026-10-05T18:30:00Z","v":10009,"vw":13.995368},{"c":13.9692,"h":13.9692,"l":13.9692,"n":3,"o":13.9692,"t":"2026-10-05T18:45:00Z","v":388,"vw":13.9692},{"c":14,"h":14,"l":13.95,"n":65,"o":13.96,"t":"2026-10-05T19:30:00Z","v":3837,"vw":13.971483},{"c":13.91,"h":13.975,"l":13.895,"n":122,"o":13.975,"t":"2026-10-05T19:45:00Z","v":14570,"vw":13.939825},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-05T20:00:00Z","v":1604,"vw":13.91},{"c":14.1,"h":14.1,"l":13.97,"n":3,"o":13.97,"t":"2026-10-06T13:00:00Z","v":1070,"vw":14.08785},{"c":13.9265,"h":13.9265,"l":13.79,"n":45,"o":13.88,"t":"2026-10-06T13:30:00Z","v":13926,"vw":13.869834},{"c":13.9985,"h":13.9985,"l":13.9985,"n":6,"o":13.9985,"t":"2026-10-06T13:45:00Z","v":1028,"vw":13.9985},{"c":13.915,"h":13.915,"l":13.9,"n":12,"o":13.905,"t":"2026-10-06T14:00:00Z","v":3108,"vw":13.90801},{"c":13.9,"h":13.92,"l":13.8861,"n":12,"o":13.92,"t":"2026-10-06T14:15:00Z","v":1780,"vw":13.909002},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-06T14:30:00Z","v":2447,"vw":13.94},{"c":13.945,"h":13.945,"l":13.935,"n":6,"o":13.935,"t":"2026-10-06T15:30:00Z","v":1403,"vw":13.937143},{"c":14.025,"h":14.07,"l":13.945,"n":84,"o":13.95,"t":"2026-10-06T15:45:00Z","v":12924,"vw":14.002072},{"c":13.9889,"h":13.9889,"l":13.9889,"n":2,"o":13.9889,"t":"2026-10-06T16:00:00Z","v":146,"vw":13.9889},{"c":14,"h":14.06,"l":14,"n":3,"o":14.06,"t":"2026-10-06T16:15:00Z","v":403,"vw":14.045},{"c":14.015,"h":14.03,"l":13.99,"n":45,"o":14.02,"t":"2026-10-06T16:30:00Z","v":5251,"vw":13.998247},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-06T17:00:00Z","v":628,"vw":14},{"c":14.03,"h":14.03,"l":14.0198,"n":5,"o":14.0198,"t":"2026-10-06T17:15:00Z","v":444,"vw":14.02745},{"c":14.02,"h":14.06,"l":14.02,"n":51,"o":14.03,"t":"2026-10-06T17:30:00Z","v":7100,"vw":14.029141},{"c":13.99,"h":14.03,"l":13.97,"n":42,"o":14.03,"t":"2026-10-06T17:45:00Z","v":5495,"vw":14.010067},{"c":14.0599,"h":14.0599,"l":13.92,"n":29,"o":13.98,"t":"2026-10-06T18:00:00Z","v":4484,"vw":13.966179},{"c":13.97,"h":14,"l":13.89,"n":22,"o":13.9757,"t":"2026-10-06T18:15:00Z","v":4071,"vw":13.962299},{"c":13.88,"h":13.88,"l":13.88,"n":5,"o":13.88,"t":"2026-10-06T18:45:00Z","v":242,"vw":13.88},{"c":14.005,"h":14.005,"l":13.91,"n":42,"o":13.96,"t":"2026-10-06T19:00:00Z","v":11575,"vw":13.994149},{"c":14.01,"h":14.015,"l":14.01,"n":6,"o":14.015,"t":"2026-10-06T19:15:00Z","v":330,"vw":14.013333},{"c":14,"h":14.05,"l":13.96,"n":48,"o":14.03,"t":"2026-10-06T19:30:00Z","v":7251,"vw":13.993043},{"c":13.95,"h":14.01,"l":13.88,"n":166,"o":13.985,"t":"2026-10-06T19:45:00Z","v":19200,"vw":13.934057},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-06T20:00:00Z","v":2015,"vw":13.96},{"c":13.985,"h":14.13,"l":13.88,"n":34,"o":13.91,"t":"2026-10-07T13:30:00Z","v":7506,"vw":13.96507},{"c":13.995,"h":14.075,"l":13.995,"n":8,"o":14.075,"t":"2026-10-07T13:45:00Z","v":799,"vw":14.005526},{"c":13.995,"h":13.995,"l":13.995,"n":3,"o":13.995,"t":"2026-10-07T14:15:00Z","v":234,"vw":13.995},{"c":13.8601,"h":13.92,"l":13.85,"n":73,"o":13.9,"t":"2026-10-07T14:30:00Z","v":14168,"vw":13.883515},{"c":13.85,"h":13.88,"l":13.85,"n":14,"o":13.88,"t":"2026-10-07T14:45:00Z","v":6433,"vw":13.853731},{"c":13.8506,"h":13.9153,"l":13.8506,"n":3,"o":13.9153,"t":"2026-10-07T15:00:00Z","v":567,"vw":13.862051},{"c":13.87,"h":13.925,"l":13.86,"n":20,"o":13.9,"t":"2026-10-07T15:15:00Z","v":3299,"vw":13.879598},{"c":13.83,"h":13.86,"l":13.83,"n":14,"o":13.86,"t":"2026-10-07T15:30:00Z","v":1360,"vw":13.838182},{"c":13.8799,"h":13.8885,"l":13.8799,"n":7,"o":13.8885,"t":"2026-10-07T15:45:00Z","v":1006,"vw":13.884504},{"c":13.83,"h":13.83,"l":13.79,"n":16,"o":13.83,"t":"2026-10-07T16:00:00Z","v":1214,"vw":13.816695},{"c":13.79,"h":13.79,"l":13.79,"n":9,"o":13.79,"t":"2026-10-07T16:15:00Z","v":657,"vw":13.79},{"c":13.77,"h":13.77,"l":13.75,"n":14,"o":13.77,"t":"2026-10-07T16:30:00Z","v":8075,"vw":13.754635},{"c":13.8,"h":13.8,"l":13.775,"n":2,"o":13.775,"t":"2026-10-07T16:45:00Z","v":200,"vw":13.7875},{"c":13.79,"h":13.8,"l":13.79,"n":11,"o":13.79,"t":"2026-10-07T17:00:00Z","v":555,"vw":13.79396},{"c":13.79,"h":13.79,"l":13.76,"n":9,"o":13.76,"t":"2026-10-07T17:15:00Z","v":1853,"vw":13.786471},{"c":13.82,"h":13.82,"l":13.76,"n":21,"o":13.76,"t":"2026-10-07T17:30:00Z","v":1754,"vw":13.804737},{"c":13.825,"h":13.8296,"l":13.78,"n":9,"o":13.78,"t":"2026-10-07T17:45:00Z","v":2101,"vw":13.809242},{"c":13.84,"h":13.85,"l":13.8381,"n":17,"o":13.8381,"t":"2026-10-07T18:15:00Z","v":3016,"vw":13.840089},{"c":13.895,"h":13.895,"l":13.88,"n":8,"o":13.89,"t":"2026-10-07T19:00:00Z","v":946,"vw":13.891111},{"c":13.86,"h":13.86,"l":13.86,"n":4,"o":13.86,"t":"2026-10-07T19:15:00Z","v":1108,"vw":13.86},{"c":13.86,"h":13.91,"l":13.86,"n":35,"o":13.895,"t":"2026-10-07T19:30:00Z","v":3029,"vw":13.87841},{"c":13.93,"h":13.95,"l":13.86,"n":154,"o":13.86,"t":"2026-10-07T19:45:00Z","v":11927,"vw":13.911125},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-10-07T20:00:00Z","v":3208,"vw":13.93},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-07T23:30:00Z","v":505,"vw":14.05},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-08T13:00:00Z","v":200,"vw":14.25},{"c":14.34,"h":14.37,"l":14.2,"n":41,"o":14.28,"t":"2026-10-08T13:30:00Z","v":10299,"vw":14.272674},{"c":14.295,"h":14.295,"l":14.2208,"n":38,"o":14.27,"t":"2026-10-08T13:45:00Z","v":2702,"vw":14.261598},{"c":14.3,"h":14.3362,"l":14.295,"n":14,"o":14.295,"t":"2026-10-08T14:00:00Z","v":1594,"vw":14.312506},{"c":14.22,"h":14.295,"l":14.22,"n":12,"o":14.295,"t":"2026-10-08T14:15:00Z","v":1151,"vw":14.235603},{"c":14.27,"h":14.3,"l":14.23,"n":34,"o":14.3,"t":"2026-10-08T14:30:00Z","v":5772,"vw":14.274121},{"c":14.295,"h":14.31,"l":14.295,"n":10,"o":14.31,"t":"2026-10-08T14:45:00Z","v":2775,"vw":14.308631},{"c":14.295,"h":14.295,"l":14.295,"n":1,"o":14.295,"t":"2026-10-08T15:00:00Z","v":696,"vw":14.295},{"c":14.295,"h":14.295,"l":14.2593,"n":3,"o":14.2593,"t":"2026-10-08T15:30:00Z","v":251,"vw":14.276715},{"c":14.36,"h":14.38,"l":14.26,"n":67,"o":14.305,"t":"2026-10-08T15:45:00Z","v":7899,"vw":14.333573},{"c":14.37,"h":14.39,"l":14.37,"n":41,"o":14.39,"t":"2026-10-08T16:00:00Z","v":5483,"vw":14.373645},{"c":14.365,"h":14.37,"l":14.295,"n":36,"o":14.37,"t":"2026-10-08T16:15:00Z","v":5452,"vw":14.331756},{"c":14.325,"h":14.33,"l":14.32,"n":17,"o":14.33,"t":"2026-10-08T16:30:00Z","v":2827,"vw":14.325},{"c":14.335,"h":14.3806,"l":14.335,"n":3,"o":14.3806,"t":"2026-10-08T17:00:00Z","v":838,"vw":14.362273},{"c":14.388,"h":14.3899,"l":14.345,"n":21,"o":14.3899,"t":"2026-10-08T17:15:00Z","v":2468,"vw":14.37173},{"c":14.48,"h":14.48,"l":14.38,"n":66,"o":14.388,"t":"2026-10-08T17:30:00Z","v":15768,"vw":14.391767},{"c":14.39,"h":14.48,"l":14.35,"n":23,"o":14.48,"t":"2026-10-08T17:45:00Z","v":3170,"vw":14.382019},{"c":14.37,"h":14.4,"l":14.35,"n":10,"o":14.375,"t":"2026-10-08T18:00:00Z","v":1149,"vw":14.373333},{"c":14.37,"h":14.4099,"l":14.37,"n":29,"o":14.4099,"t":"2026-10-08T18:15:00Z","v":5620,"vw":14.374216},{"c":14.3313,"h":14.37,"l":14.33,"n":34,"o":14.37,"t":"2026-10-08T18:30:00Z","v":3496,"vw":14.339053},{"c":14.3239,"h":14.3239,"l":14.3239,"n":1,"o":14.3239,"t":"2026-10-08T18:45:00Z","v":150,"vw":14.3239},{"c":14.31,"h":14.31,"l":14.3,"n":5,"o":14.3,"t":"2026-10-08T19:00:00Z","v":346,"vw":14.304167},{"c":14.31,"h":14.35,"l":14.31,"n":16,"o":14.32,"t":"2026-10-08T19:15:00Z","v":1114,"vw":14.32769},{"c":14.28,"h":14.3,"l":14.26,"n":41,"o":14.3,"t":"2026-10-08T19:30:00Z","v":4061,"vw":14.291306},{"c":14.35,"h":14.39,"l":14.27,"n":267,"o":14.29,"t":"2026-10-08T19:45:00Z","v":34696,"vw":14.335217},{"c":14.34,"h":14.34,"l":14.34,"n":5,"o":14.34,"t":"2026-10-08T20:00:00Z","v":9552,"vw":14.34},{"c":14.24,"h":14.365,"l":14.23,"n":39,"o":14.3,"t":"2026-10-09T13:30:00Z","v":7549,"vw":14.273979},{"c":14.31,"h":14.31,"l":14.26,"n":12,"o":14.31,"t":"2026-10-09T13:45:00Z","v":737,"vw":14.286452},{"c":14.32,"h":14.35,"l":14.27,"n":38,"o":14.35,"t":"2026-10-09T14:00:00Z","v":3433,"vw":14.319747},{"c":14.3,"h":14.305,"l":14.28,"n":15,"o":14.305,"t":"2026-10-09T14:15:00Z","v":1223,"vw":14.297056},{"c":14.3682,"h":14.3682,"l":14.31,"n":22,"o":14.33,"t":"2026-10-09T14:30:00Z","v":2573,"vw":14.323452},{"c":14.38,"h":14.38,"l":14.36,"n":21,"o":14.38,"t":"2026-10-09T14:45:00Z","v":5894,"vw":14.379649},{"c":14.359,"h":14.359,"l":14.33,"n":7,"o":14.33,"t":"2026-10-09T15:00:00Z","v":1300,"vw":14.356364},{"c":14.41,"h":14.41,"l":14.35,"n":37,"o":14.36,"t":"2026-10-09T15:15:00Z","v":4453,"vw":14.363461},{"c":14.31,"h":14.355,"l":14.31,"n":15,"o":14.31,"t":"2026-10-09T15:30:00Z","v":460,"vw":14.32375},{"c":14.27,"h":14.4199,"l":14.27,"n":31,"o":14.4199,"t":"2026-10-09T15:45:00Z","v":1257,"vw":14.336482},{"c":14.25,"h":14.28,"l":14.25,"n":7,"o":14.28,"t":"2026-10-09T16:00:00Z","v":1444,"vw":14.270906},{"c":14.275,"h":14.275,"l":14.27,"n":6,"o":14.27,"t":"2026-10-09T16:15:00Z","v":504,"vw":14.27125},{"c":14.28,"h":14.3,"l":14.28,"n":14,"o":14.28,"t":"2026-10-09T16:30:00Z","v":1316,"vw":14.282101},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-10-09T16:45:00Z","v":494,"vw":14.25},{"c":14.21,"h":14.23,"l":14.21,"n":16,"o":14.23,"t":"2026-10-09T17:00:00Z","v":1550,"vw":14.219896},{"c":14.22,"h":14.23,"l":14.2,"n":32,"o":14.21,"t":"2026-10-09T17:15:00Z","v":2109,"vw":14.220945},{"c":14.27,"h":14.27,"l":14.215,"n":37,"o":14.23,"t":"2026-10-09T17:30:00Z","v":9269,"vw":14.230463},{"c":14.3,"h":14.32,"l":14.23,"n":34,"o":14.27,"t":"2026-10-09T17:45:00Z","v":8060,"vw":14.281391},{"c":14.275,"h":14.3,"l":14.27,"n":6,"o":14.27,"t":"2026-10-09T18:00:00Z","v":3900,"vw":14.281025},{"c":14.3099,"h":14.3099,"l":14.3099,"n":2,"o":14.3099,"t":"2026-10-09T18:15:00Z","v":118,"vw":14.3099},{"c":14.275,"h":14.275,"l":14.275,"n":1,"o":14.275,"t":"2026-10-09T18:30:00Z","v":100,"vw":14.275},{"c":14.24,"h":14.24,"l":14.235,"n":27,"o":14.24,"t":"2026-10-09T18:45:00Z","v":2442,"vw":14.239513},{"c":14.3,"h":14.32,"l":14.23,"n":26,"o":14.25,"t":"2026-10-09T19:00:00Z","v":3447,"vw":14.270254},{"c":14.255,"h":14.33,"l":14.255,"n":56,"o":14.32,"t":"2026-10-09T19:15:00Z","v":6287,"vw":14.293299},{"c":14.27,"h":14.295,"l":14.25,"n":38,"o":14.28,"t":"2026-10-09T19:30:00Z","v":4945,"vw":14.27191},{"c":14.275,"h":14.305,"l":14.26,"n":323,"o":14.27,"t":"2026-10-09T19:45:00Z","v":18526,"vw":14.283957},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-09T20:00:00Z","v":2783,"vw":14.28},{"c":14.44,"h":14.47,"l":14.36,"n":63,"o":14.47,"t":"2026-10-12T13:30:00Z","v":9314,"vw":14.420826},{"c":14.3745,"h":14.46,"l":14.36,"n":15,"o":14.46,"t":"2026-10-12T13:45:00Z","v":2657,"vw":14.404691},{"c":14.29,"h":14.39,"l":14.29,"n":40,"o":14.39,"t":"2026-10-12T14:00:00Z","v":10633,"vw":14.319722},{"c":14.32,"h":14.355,"l":14.31,"n":23,"o":14.33,"t":"2026-10-12T14:15:00Z","v":2195,"vw":14.334901},{"c":14.26,"h":14.35,"l":14.26,"n":18,"o":14.3255,"t":"2026-10-12T14:30:00Z","v":2729,"vw":14.300212},{"c":14.3572,"h":14.3572,"l":14.26,"n":13,"o":14.3,"t":"2026-10-12T14:45:00Z","v":2489,"vw":14.303049},{"c":14.2945,"h":14.325,"l":14.27,"n":7,"o":14.325,"t":"2026-10-12T15:00:00Z","v":3251,"vw":14.320208},{"c":14.325,"h":14.325,"l":14.325,"n":3,"o":14.325,"t":"2026-10-12T15:15:00Z","v":201,"vw":14.325},{"c":14.385,"h":14.385,"l":14.29,"n":11,"o":14.325,"t":"2026-10-12T15:30:00Z","v":1290,"vw":14.362091},{"c":14.385,"h":14.385,"l":14.29,"n":12,"o":14.29,"t":"2026-10-12T15:45:00Z","v":1467,"vw":14.339327},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-12T16:00:00Z","v":400,"vw":14.325},{"c":14.32,"h":14.38,"l":14.32,"n":13,"o":14.34,"t":"2026-10-12T16:15:00Z","v":1028,"vw":14.36375},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-12T16:30:00Z","v":100,"vw":14.32},{"c":14.3374,"h":14.36,"l":14.31,"n":23,"o":14.3268,"t":"2026-10-12T16:45:00Z","v":2338,"vw":14.331179},{"c":14.32,"h":14.33,"l":14.32,"n":8,"o":14.33,"t":"2026-10-12T17:00:00Z","v":1001,"vw":14.329},{"c":14.35,"h":14.36,"l":14.32,"n":49,"o":14.35,"t":"2026-10-12T17:15:00Z","v":9852,"vw":14.349845},{"c":14.34,"h":14.35,"l":14.34,"n":14,"o":14.35,"t":"2026-10-12T17:30:00Z","v":1402,"vw":14.342143},{"c":14.355,"h":14.355,"l":14.33,"n":16,"o":14.33,"t":"2026-10-12T17:45:00Z","v":1170,"vw":14.339461},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-12T18:00:00Z","v":100,"vw":14.33},{"c":14.35,"h":14.36,"l":14.35,"n":5,"o":14.36,"t":"2026-10-12T18:15:00Z","v":843,"vw":14.355931},{"c":14.37,"h":14.37,"l":14.351,"n":30,"o":14.355,"t":"2026-10-12T18:30:00Z","v":5650,"vw":14.359509},{"c":14.35,"h":14.4,"l":14.35,"n":63,"o":14.4,"t":"2026-10-12T18:45:00Z","v":11668,"vw":14.382093},{"c":14.35,"h":14.37,"l":14.35,"n":12,"o":14.35,"t":"2026-10-12T19:00:00Z","v":710,"vw":14.357143},{"c":14.345,"h":14.37,"l":14.345,"n":24,"o":14.37,"t":"2026-10-12T19:15:00Z","v":3431,"vw":14.352983},{"c":14.3515,"h":14.37,"l":14.34,"n":44,"o":14.36,"t":"2026-10-12T19:30:00Z","v":6733,"vw":14.356236},{"c":14.35,"h":14.38,"l":14.35,"n":134,"o":14.365,"t":"2026-10-12T19:45:00Z","v":10333,"vw":14.364615},{"c":14.36,"h":14.36,"l":14.36,"n":4,"o":14.36,"t":"2026-10-12T20:00:00Z","v":2393,"vw":14.36},{"c":14.44,"h":14.5,"l":14.37,"n":33,"o":14.48,"t":"2026-10-13T13:30:00Z","v":11492,"vw":14.473182},{"c":14.455,"h":14.455,"l":14.405,"n":28,"o":14.45,"t":"2026-10-13T13:45:00Z","v":5751,"vw":14.447809},{"c":14.4499,"h":14.4499,"l":14.36,"n":10,"o":14.43,"t":"2026-10-13T14:00:00Z","v":2058,"vw":14.40942},{"c":14.45,"h":14.45,"l":14.4,"n":24,"o":14.4,"t":"2026-10-13T14:15:00Z","v":2769,"vw":14.427462},{"c":14.48,"h":14.48,"l":14.47,"n":12,"o":14.47,"t":"2026-10-13T14:30:00Z","v":915,"vw":14.477503},{"c":14.48,"h":14.48,"l":14.46,"n":10,"o":14.46,"t":"2026-10-13T14:45:00Z","v":1984,"vw":14.462123},{"c":14.495,"h":14.51,"l":14.49,"n":17,"o":14.49,"t":"2026-10-13T15:00:00Z","v":2156,"vw":14.503077},{"c":14.45,"h":14.5093,"l":14.45,"n":45,"o":14.495,"t":"2026-10-13T15:15:00Z","v":8860,"vw":14.476732},{"c":14.45,"h":14.465,"l":14.45,"n":17,"o":14.45,"t":"2026-10-13T15:30:00Z","v":949,"vw":14.452143},{"c":14.4301,"h":14.445,"l":14.43,"n":12,"o":14.43,"t":"2026-10-13T15:45:00Z","v":1092,"vw":14.436144},{"c":14.44,"h":14.465,"l":14.435,"n":28,"o":14.445,"t":"2026-10-13T16:00:00Z","v":2800,"vw":14.442044},{"c":14.4499,"h":14.4499,"l":14.4101,"n":4,"o":14.4101,"t":"2026-10-13T16:15:00Z","v":1928,"vw":14.412851},{"c":14.4691,"h":14.4691,"l":14.43,"n":13,"o":14.43,"t":"2026-10-13T16:30:00Z","v":961,"vw":14.440525},{"c":14.445,"h":14.46,"l":14.44,"n":24,"o":14.44,"t":"2026-10-13T16:45:00Z","v":2103,"vw":14.446148},{"c":14.48,"h":14.48,"l":14.48,"n":5,"o":14.48,"t":"2026-10-13T17:00:00Z","v":420,"vw":14.48},{"c":14.48,"h":14.4975,"l":14.47,"n":22,"o":14.4975,"t":"2026-10-13T17:30:00Z","v":2044,"vw":14.4805},{"c":14.6,"h":14.63,"l":14.48,"n":47,"o":14.48,"t":"2026-10-13T17:45:00Z","v":9062,"vw":14.56314},{"c":14.575,"h":14.6,"l":14.55,"n":80,"o":14.6,"t":"2026-10-13T18:00:00Z","v":4561,"vw":14.571719},{"c":14.575,"h":14.575,"l":14.575,"n":1,"o":14.575,"t":"2026-10-13T18:15:00Z","v":352,"vw":14.575},{"c":14.56,"h":14.56,"l":14.55,"n":11,"o":14.56,"t":"2026-10-13T18:30:00Z","v":3577,"vw":14.553532},{"c":14.5576,"h":14.565,"l":14.51,"n":9,"o":14.565,"t":"2026-10-13T18:45:00Z","v":1355,"vw":14.558145},{"c":14.5,"h":14.52,"l":14.485,"n":61,"o":14.52,"t":"2026-10-13T19:00:00Z","v":9383,"vw":14.503866},{"c":14.51,"h":14.52,"l":14.5,"n":57,"o":14.51,"t":"2026-10-13T19:15:00Z","v":4937,"vw":14.50672},{"c":14.55,"h":14.55,"l":14.48,"n":93,"o":14.5,"t":"2026-10-13T19:30:00Z","v":9575,"vw":14.510914},{"c":14.57,"h":14.62,"l":14.48,"n":451,"o":14.54,"t":"2026-10-13T19:45:00Z","v":46241,"vw":14.541843},{"c":14.57,"h":14.57,"l":14.57,"n":4,"o":14.57,"t":"2026-10-13T20:00:00Z","v":2591,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-14T12:00:00Z","v":200,"vw":14.57},{"c":14.54,"h":14.73,"l":14.4939,"n":29,"o":14.61,"t":"2026-10-14T13:30:00Z","v":7707,"vw":14.618018},{"c":14.43,"h":14.43,"l":14.3,"n":10,"o":14.31,"t":"2026-10-14T15:00:00Z","v":876,"vw":14.345542},{"c":14.395,"h":14.395,"l":14.395,"n":4,"o":14.395,"t":"2026-10-14T15:30:00Z","v":148,"vw":14.395},{"c":14.385,"h":14.395,"l":14.3601,"n":14,"o":14.37,"t":"2026-10-14T15:45:00Z","v":1895,"vw":14.379209},{"c":14.39,"h":14.41,"l":14.39,"n":21,"o":14.41,"t":"2026-10-14T16:00:00Z","v":1619,"vw":14.393404},{"c":14.365,"h":14.365,"l":14.35,"n":17,"o":14.36,"t":"2026-10-14T16:15:00Z","v":1851,"vw":14.359706},{"c":14.34,"h":14.35,"l":14.34,"n":26,"o":14.35,"t":"2026-10-14T16:30:00Z","v":1321,"vw":14.345256},{"c":14.3565,"h":14.36,"l":14.33,"n":29,"o":14.345,"t":"2026-10-14T16:45:00Z","v":2465,"vw":14.348637},{"c":14.33,"h":14.36,"l":14.33,"n":19,"o":14.345,"t":"2026-10-14T17:00:00Z","v":1750,"vw":14.346365},{"c":14.33,"h":14.3599,"l":14.32,"n":47,"o":14.33,"t":"2026-10-14T17:15:00Z","v":9557,"vw":14.337334},{"c":14.34,"h":14.34,"l":14.34,"n":5,"o":14.34,"t":"2026-10-14T17:30:00Z","v":200,"vw":14.34},{"c":14.34,"h":14.36,"l":14.34,"n":12,"o":14.34,"t":"2026-10-14T17:45:00Z","v":2692,"vw":14.35604},{"c":14.32,"h":14.34,"l":14.32,"n":57,"o":14.34,"t":"2026-10-14T18:00:00Z","v":2059,"vw":14.331538},{"c":14.3,"h":14.325,"l":14.3,"n":37,"o":14.32,"t":"2026-10-14T18:15:00Z","v":8615,"vw":14.31561},{"c":14.3355,"h":14.36,"l":14.31,"n":15,"o":14.31,"t":"2026-10-14T18:30:00Z","v":1643,"vw":14.328807},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-14T18:45:00Z","v":384,"vw":14.32},{"c":14.31,"h":14.32,"l":14.2975,"n":27,"o":14.32,"t":"2026-10-14T19:00:00Z","v":1652,"vw":14.309191},{"c":14.31,"h":14.33,"l":14.3,"n":32,"o":14.3,"t":"2026-10-14T19:15:00Z","v":2798,"vw":14.319665},{"c":14.33,"h":14.33,"l":14.3,"n":38,"o":14.31,"t":"2026-10-14T19:30:00Z","v":2489,"vw":14.317518},{"c":14.255,"h":14.345,"l":14.21,"n":337,"o":14.32,"t":"2026-10-14T19:45:00Z","v":34875,"vw":14.276262},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-14T20:00:00Z","v":3203,"vw":14.25},{"c":14.18,"h":14.29,"l":14.0228,"n":25,"o":14.29,"t":"2026-10-15T13:30:00Z","v":6795,"vw":14.198994},{"c":14.16,"h":14.33,"l":14.05,"n":7,"o":14.08,"t":"2026-10-15T13:45:00Z","v":871,"vw":14.240625},{"c":14.0622,"h":14.0622,"l":14.0622,"n":2,"o":14.0622,"t":"2026-10-15T14:00:00Z","v":101,"vw":14.0622},{"c":14.13,"h":14.13,"l":13.98,"n":55,"o":14.06,"t":"2026-10-15T14:15:00Z","v":8085,"vw":14.032072},{"c":14.15,"h":14.17,"l":14.01,"n":30,"o":14.09,"t":"2026-10-15T14:30:00Z","v":5444,"vw":14.098942},{"c":14.18,"h":14.21,"l":14.1,"n":47,"o":14.1,"t":"2026-10-15T14:45:00Z","v":1539,"vw":14.184265},{"c":14.17,"h":14.215,"l":14.15,"n":43,"o":14.215,"t":"2026-10-15T15:00:00Z","v":2830,"vw":14.179217},{"c":14.18,"h":14.19,"l":14.17,"n":6,"o":14.17,"t":"2026-10-15T15:15:00Z","v":1066,"vw":14.17609},{"c":14.21,"h":14.21,"l":14.21,"n":5,"o":14.21,"t":"2026-10-15T15:30:00Z","v":257,"vw":14.21},{"c":14.21,"h":14.225,"l":14.185,"n":35,"o":14.225,"t":"2026-10-15T15:45:00Z","v":2754,"vw":14.206542},{"c":14.16,"h":14.2,"l":14.16,"n":9,"o":14.195,"t":"2026-10-15T16:00:00Z","v":854,"vw":14.193892},{"c":14.18,"h":14.21,"l":14.18,"n":22,"o":14.21,"t":"2026-10-15T16:15:00Z","v":1021,"vw":14.195751},{"c":14.2,"h":14.21,"l":14.2,"n":2,"o":14.21,"t":"2026-10-15T16:30:00Z","v":200,"vw":14.205},{"c":14.2,"h":14.2,"l":14.18,"n":18,"o":14.18,"t":"2026-10-15T16:45:00Z","v":1409,"vw":14.18789},{"c":14.2135,"h":14.23,"l":14.2135,"n":3,"o":14.23,"t":"2026-10-15T17:00:00Z","v":365,"vw":14.218367},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-15T17:15:00Z","v":213,"vw":14.23},{"c":14.18,"h":14.2,"l":14.18,"n":15,"o":14.2,"t":"2026-10-15T17:30:00Z","v":2225,"vw":14.196987},{"c":14.21,"h":14.21,"l":14.19,"n":8,"o":14.19,"t":"2026-10-15T17:45:00Z","v":704,"vw":14.204286},{"c":14.165,"h":14.19,"l":14.08,"n":101,"o":14.18,"t":"2026-10-15T18:15:00Z","v":30548,"vw":14.10248},{"c":14.1409,"h":14.145,"l":14.14,"n":19,"o":14.145,"t":"2026-10-15T18:30:00Z","v":1215,"vw":14.142034},{"c":14.125,"h":14.125,"l":14.12,"n":11,"o":14.12,"t":"2026-10-15T18:45:00Z","v":2917,"vw":14.124592},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-15T19:00:00Z","v":124,"vw":14.11},{"c":14.125,"h":14.125,"l":14.125,"n":4,"o":14.125,"t":"2026-10-15T19:15:00Z","v":2013,"vw":14.125},{"c":14.09,"h":14.1,"l":14.07,"n":18,"o":14.07,"t":"2026-10-15T19:30:00Z","v":1348,"vw":14.08},{"c":14.19,"h":14.205,"l":14.1,"n":201,"o":14.11,"t":"2026-10-15T19:45:00Z","v":10093,"vw":14.154474},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-15T20:00:00Z","v":1948,"vw":14.19},{"c":14.15,"h":14.58,"l":13.8001,"n":60,"o":14.18,"t":"2026-10-16T13:30:00Z","v":6798,"vw":14.312617},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T14:00:00Z","v":110,"vw":14.18},{"c":14.11,"h":14.23,"l":14.11,"n":37,"o":14.19,"t":"2026-10-16T14:15:00Z","v":4288,"vw":14.165799},{"c":14.125,"h":14.125,"l":14.08,"n":8,"o":14.09,"t":"2026-10-16T14:30:00Z","v":2444,"vw":14.110417},{"c":14.18,"h":14.18,"l":14.095,"n":64,"o":14.095,"t":"2026-10-16T14:45:00Z","v":5590,"vw":14.130164},{"c":14.11,"h":14.17,"l":14.11,"n":22,"o":14.15,"t":"2026-10-16T15:00:00Z","v":1292,"vw":14.150222},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-16T15:15:00Z","v":208,"vw":14.02},{"c":14.115,"h":14.115,"l":14.02,"n":35,"o":14.02,"t":"2026-10-16T15:30:00Z","v":6904,"vw":14.025163},{"c":14.1,"h":14.11,"l":14.08,"n":16,"o":14.11,"t":"2026-10-16T15:45:00Z","v":1744,"vw":14.103},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-16T16:00:00Z","v":400,"vw":14.095},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-16T16:15:00Z","v":200,"vw":14.095},{"c":14.0901,"h":14.0901,"l":14.0901,"n":1,"o":14.0901,"t":"2026-10-16T16:30:00Z","v":500,"vw":14.0901},{"c":14.15,"h":14.15,"l":14.11,"n":16,"o":14.12,"t":"2026-10-16T16:45:00Z","v":3499,"vw":14.12271},{"c":14.16,"h":14.16,"l":14.14,"n":35,"o":14.15,"t":"2026-10-16T17:00:00Z","v":1887,"vw":14.153115},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-16T17:15:00Z","v":100,"vw":14.18},{"c":14.19,"h":14.2,"l":14.16,"n":30,"o":14.16,"t":"2026-10-16T17:30:00Z","v":1583,"vw":14.177495},{"c":14.16,"h":14.21,"l":14.16,"n":19,"o":14.21,"t":"2026-10-16T17:45:00Z","v":683,"vw":14.177433},{"c":14.178,"h":14.178,"l":14.178,"n":1,"o":14.178,"t":"2026-10-16T18:00:00Z","v":533,"vw":14.178},{"c":14.21,"h":14.225,"l":14.195,"n":27,"o":14.195,"t":"2026-10-16T19:15:00Z","v":1711,"vw":14.204333},{"c":14.225,"h":14.225,"l":14.2,"n":17,"o":14.225,"t":"2026-10-16T19:30:00Z","v":1248,"vw":14.2175},{"c":14.25,"h":14.26,"l":14.205,"n":117,"o":14.23,"t":"2026-10-16T19:45:00Z","v":4488,"vw":14.23296},{"c":14.22,"h":14.22,"l":14.22,"n":3,"o":14.22,"t":"2026-10-16T20:00:00Z","v":6055,"vw":14.22},{"c":13.0208,"h":13.0208,"l":13.0208,"n":1,"o":13.0208,"t":"2026-10-16T22:00:00Z","v":500,"vw":13.0208},{"c":14.1371,"h":14.25,"l":14.125,"n":43,"o":14.25,"t":"2026-10-19T13:30:00Z","v":4654,"vw":14.223882},{"c":14.19,"h":14.24,"l":14.17,"n":26,"o":14.23,"t":"2026-10-19T13:45:00Z","v":2613,"vw":14.212713},{"c":14.1218,"h":14.1229,"l":14.1218,"n":9,"o":14.1228,"t":"2026-10-19T14:00:00Z","v":1052,"vw":14.122325},{"c":14.04,"h":14.1223,"l":14.0383,"n":6,"o":14.07,"t":"2026-10-19T14:15:00Z","v":1423,"vw":14.102521},{"c":14.04,"h":14.08,"l":14.04,"n":11,"o":14.08,"t":"2026-10-19T14:30:00Z","v":2031,"vw":14.077823},{"c":13.995,"h":14.03,"l":13.98,"n":14,"o":14.03,"t":"2026-10-19T14:45:00Z","v":1671,"vw":13.996549},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T15:00:00Z","v":124,"vw":13.99},{"c":14.035,"h":14.05,"l":13.9501,"n":26,"o":13.99,"t":"2026-10-19T15:15:00Z","v":3271,"vw":14.002867},{"c":14.105,"h":14.105,"l":14.05,"n":4,"o":14.05,"t":"2026-10-19T15:30:00Z","v":527,"vw":14.075095},{"c":14.05,"h":14.05,"l":14.04,"n":2,"o":14.04,"t":"2026-10-19T15:45:00Z","v":200,"vw":14.045},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-19T16:00:00Z","v":304,"vw":14.1},{"c":14.145,"h":14.145,"l":14.05,"n":32,"o":14.095,"t":"2026-10-19T16:15:00Z","v":7080,"vw":14.087962},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-19T16:30:00Z","v":100,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-19T16:45:00Z","v":145,"vw":14.08},{"c":14.121,"h":14.14,"l":14.1,"n":28,"o":14.12,"t":"2026-10-19T17:00:00Z","v":3155,"vw":14.124167},{"c":14.08,"h":14.1299,"l":14.08,"n":3,"o":14.1299,"t":"2026-10-19T17:15:00Z","v":303,"vw":14.113267},{"c":14.115,"h":14.115,"l":14.115,"n":2,"o":14.115,"t":"2026-10-19T17:30:00Z","v":103,"vw":14.115},{"c":14.11,"h":14.1326,"l":14.11,"n":6,"o":14.11,"t":"2026-10-19T18:00:00Z","v":1716,"vw":14.119588},{"c":14.08,"h":14.105,"l":14.07,"n":61,"o":14.1,"t":"2026-10-19T18:15:00Z","v":4536,"vw":14.085664},{"c":14.07,"h":14.1,"l":14.07,"n":52,"o":14.1,"t":"2026-10-19T18:30:00Z","v":2707,"vw":14.073027},{"c":14.11,"h":14.1399,"l":14.07,"n":11,"o":14.1399,"t":"2026-10-19T18:45:00Z","v":2764,"vw":14.121143},{"c":14.07,"h":14.11,"l":14.07,"n":30,"o":14.11,"t":"2026-10-19T19:00:00Z","v":2610,"vw":14.086842},{"c":14.06,"h":14.1,"l":14.06,"n":7,"o":14.06,"t":"2026-10-19T19:15:00Z","v":498,"vw":14.079275},{"c":14.175,"h":14.175,"l":14.0827,"n":37,"o":14.0999,"t":"2026-10-19T19:30:00Z","v":3695,"vw":14.114237},{"c":14.16,"h":14.205,"l":14.12,"n":122,"o":14.12,"t":"2026-10-19T19:45:00Z","v":6910,"vw":14.163801},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-19T20:00:00Z","v":2691,"vw":14.16},{"c":14.09,"h":14.22,"l":14.09,"n":28,"o":14.12,"t":"2026-10-20T13:30:00Z","v":3034,"vw":14.181223},{"c":14.15,"h":14.18,"l":14.07,"n":24,"o":14.18,"t":"2026-10-20T13:45:00Z","v":5360,"vw":14.156752},{"c":14.16,"h":14.16,"l":14.1,"n":4,"o":14.1,"t":"2026-10-20T14:00:00Z","v":501,"vw":14.148},{"c":13.98,"h":14.085,"l":13.98,"n":19,"o":14.085,"t":"2026-10-20T14:15:00Z","v":1387,"vw":14.040005},{"c":13.98,"h":14,"l":13.98,"n":31,"o":14,"t":"2026-10-20T14:30:00Z","v":2715,"vw":13.9944},{"c":14.0772,"h":14.0772,"l":14.015,"n":30,"o":14.03,"t":"2026-10-20T14:45:00Z","v":3571,"vw":14.048796},{"c":14.02,"h":14.0907,"l":14.02,"n":4,"o":14.0907,"t":"2026-10-20T15:00:00Z","v":401,"vw":14.0641},{"c":14.12,"h":14.12,"l":14.07,"n":22,"o":14.07,"t":"2026-10-20T15:15:00Z","v":2147,"vw":14.101276},{"c":14.055,"h":14.06,"l":14.02,"n":17,"o":14.06,"t":"2026-10-20T15:30:00Z","v":996,"vw":14.053852},{"c":14.05,"h":14.05,"l":14,"n":4,"o":14,"t":"2026-10-20T15:45:00Z","v":320,"vw":14.033333},{"c":14.0727,"h":14.0727,"l":14.0727,"n":4,"o":14.0727,"t":"2026-10-20T16:00:00Z","v":313,"vw":14.0727},{"c":14.075,"h":14.075,"l":14.0665,"n":3,"o":14.0665,"t":"2026-10-20T16:15:00Z","v":311,"vw":14.072267},{"c":14.1,"h":14.1,"l":14.075,"n":3,"o":14.075,"t":"2026-10-20T16:30:00Z","v":1983,"vw":14.076262},{"c":14.14,"h":14.14,"l":14.11,"n":24,"o":14.11,"t":"2026-10-20T16:45:00Z","v":1153,"vw":14.11945},{"c":14.11,"h":14.11,"l":14.1,"n":10,"o":14.1,"t":"2026-10-20T17:30:00Z","v":726,"vw":14.105455},{"c":14.1,"h":14.11,"l":14.1,"n":2,"o":14.11,"t":"2026-10-20T17:45:00Z","v":700,"vw":14.102857},{"c":14.1277,"h":14.1277,"l":14.1093,"n":2,"o":14.1093,"t":"2026-10-20T18:00:00Z","v":388,"vw":14.119354},{"c":14.09,"h":14.1094,"l":14.09,"n":3,"o":14.1094,"t":"2026-10-20T18:15:00Z","v":2500,"vw":14.108624},{"c":14.09,"h":14.115,"l":14.09,"n":25,"o":14.09,"t":"2026-10-20T18:30:00Z","v":2489,"vw":14.101544},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-20T18:45:00Z","v":100,"vw":14.09},{"c":14.085,"h":14.105,"l":14.07,"n":51,"o":14.09,"t":"2026-10-20T19:30:00Z","v":5774,"vw":14.092322},{"c":14.095,"h":14.105,"l":14.04,"n":262,"o":14.085,"t":"2026-10-20T19:45:00Z","v":24104,"vw":14.071685},{"c":14.05,"h":14.12,"l":14.05,"n":7,"o":14.12,"t":"2026-10-20T20:00:00Z","v":12220,"vw":14.051719},{"c":14.0584,"h":14.097,"l":14.05,"n":16,"o":14.05,"t":"2026-10-21T13:30:00Z","v":5590,"vw":14.053599},{"c":14.045,"h":14.095,"l":14.0124,"n":16,"o":14.05,"t":"2026-10-21T13:45:00Z","v":2212,"vw":14.051806},{"c":13.995,"h":14.03,"l":13.9655,"n":56,"o":14,"t":"2026-10-21T14:00:00Z","v":5583,"vw":14.006456},{"c":14,"h":14.03,"l":13.995,"n":24,"o":13.995,"t":"2026-10-21T14:15:00Z","v":1853,"vw":14.011373},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-21T14:30:00Z","v":100,"vw":13.97},{"c":13.95,"h":13.985,"l":13.95,"n":22,"o":13.98,"t":"2026-10-21T15:00:00Z","v":1604,"vw":13.968182},{"c":13.885,"h":13.9123,"l":13.885,"n":11,"o":13.9123,"t":"2026-10-21T15:30:00Z","v":982,"vw":13.907743},{"c":13.94,"h":13.94,"l":13.885,"n":11,"o":13.885,"t":"2026-10-21T15:45:00Z","v":492,"vw":13.92},{"c":13.93,"h":13.93,"l":13.92,"n":8,"o":13.92,"t":"2026-10-21T16:00:00Z","v":743,"vw":13.921558},{"c":13.8546,"h":13.8546,"l":13.8546,"n":2,"o":13.8546,"t":"2026-10-21T16:15:00Z","v":732,"vw":13.8546},{"c":13.8701,"h":13.905,"l":13.83,"n":61,"o":13.905,"t":"2026-10-21T16:30:00Z","v":8946,"vw":13.861771},{"c":13.9299,"h":13.9299,"l":13.83,"n":18,"o":13.83,"t":"2026-10-21T16:45:00Z","v":2588,"vw":13.871827},{"c":13.83,"h":13.875,"l":13.83,"n":7,"o":13.875,"t":"2026-10-21T17:00:00Z","v":546,"vw":13.866279},{"c":13.91,"h":13.91,"l":13.9,"n":17,"o":13.9,"t":"2026-10-21T17:15:00Z","v":1297,"vw":13.908333},{"c":13.935,"h":13.935,"l":13.935,"n":3,"o":13.935,"t":"2026-10-21T17:30:00Z","v":151,"vw":13.935},{"c":13.86,"h":13.86,"l":13.83,"n":16,"o":13.83,"t":"2026-10-21T17:45:00Z","v":737,"vw":13.851},{"c":13.88,"h":13.88,"l":13.88,"n":4,"o":13.88,"t":"2026-10-21T18:00:00Z","v":182,"vw":13.88},{"c":13.86,"h":13.86,"l":13.84,"n":9,"o":13.84,"t":"2026-10-21T18:30:00Z","v":579,"vw":13.855},{"c":13.86,"h":13.865,"l":13.86,"n":4,"o":13.86,"t":"2026-10-21T18:45:00Z","v":600,"vw":13.860833},{"c":13.92,"h":13.965,"l":13.89,"n":33,"o":13.89,"t":"2026-10-21T19:00:00Z","v":2967,"vw":13.937554},{"c":13.95,"h":13.95,"l":13.91,"n":13,"o":13.91,"t":"2026-10-21T19:15:00Z","v":1569,"vw":13.940166},{"c":13.955,"h":13.955,"l":13.88,"n":67,"o":13.9076,"t":"2026-10-21T19:30:00Z","v":5246,"vw":13.908589},{"c":13.89,"h":13.96,"l":13.87,"n":192,"o":13.92,"t":"2026-10-21T19:45:00Z","v":11755,"vw":13.915585},{"c":13.93,"h":13.93,"l":13.93,"n":6,"o":13.93,"t":"2026-10-21T20:00:00Z","v":2403,"vw":13.93},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-22T12:30:00Z","v":419,"vw":13.86},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-22T13:30:00Z","v":218,"vw":13.96},{"c":13.73,"h":14.0399,"l":13.7257,"n":47,"o":13.95,"t":"2026-10-22T13:45:00Z","v":11696,"vw":13.837104},{"c":13.73,"h":13.93,"l":13.73,"n":22,"o":13.73,"t":"2026-10-22T14:00:00Z","v":1102,"vw":13.7675},{"c":13.74,"h":13.87,"l":13.74,"n":41,"o":13.81,"t":"2026-10-22T14:15:00Z","v":3575,"vw":13.819184},{"c":13.81,"h":13.81,"l":13.75,"n":5,"o":13.75,"t":"2026-10-22T14:30:00Z","v":333,"vw":13.77},{"c":13.75,"h":13.79,"l":13.74,"n":21,"o":13.75,"t":"2026-10-22T14:45:00Z","v":4138,"vw":13.782433},{"c":13.76,"h":13.76,"l":13.74,"n":11,"o":13.75,"t":"2026-10-22T15:00:00Z","v":1797,"vw":13.742652},{"c":13.65,"h":13.74,"l":13.65,"n":36,"o":13.74,"t":"2026-10-22T15:15:00Z","v":7009,"vw":13.721457},{"c":13.69,"h":13.7,"l":13.63,"n":51,"o":13.65,"t":"2026-10-22T15:30:00Z","v":7424,"vw":13.653222},{"c":13.72,"h":13.72,"l":13.69,"n":43,"o":13.69,"t":"2026-10-22T15:45:00Z","v":4213,"vw":13.711965},{"c":13.74,"h":13.74,"l":13.715,"n":42,"o":13.715,"t":"2026-10-22T16:00:00Z","v":3281,"vw":13.723335},{"c":13.76,"h":13.76,"l":13.745,"n":17,"o":13.75,"t":"2026-10-22T16:15:00Z","v":783,"vw":13.75375},{"c":13.78,"h":13.78,"l":13.78,"n":14,"o":13.78,"t":"2026-10-22T16:30:00Z","v":909,"vw":13.78},{"c":13.8,"h":13.805,"l":13.8,"n":14,"o":13.805,"t":"2026-10-22T17:00:00Z","v":1242,"vw":13.802083},{"c":13.81,"h":13.81,"l":13.795,"n":21,"o":13.795,"t":"2026-10-22T17:15:00Z","v":1667,"vw":13.805165},{"c":13.845,"h":13.845,"l":13.82,"n":22,"o":13.83,"t":"2026-10-22T17:30:00Z","v":1318,"vw":13.830714},{"c":13.9,"h":13.9,"l":13.835,"n":24,"o":13.85,"t":"2026-10-22T17:45:00Z","v":2707,"vw":13.872045},{"c":13.875,"h":13.875,"l":13.86,"n":23,"o":13.87,"t":"2026-10-22T18:15:00Z","v":1230,"vw":13.871111},{"c":13.885,"h":13.885,"l":13.885,"n":2,"o":13.885,"t":"2026-10-22T18:30:00Z","v":128,"vw":13.885},{"c":13.9,"h":13.92,"l":13.885,"n":48,"o":13.885,"t":"2026-10-22T18:45:00Z","v":10850,"vw":13.899848},{"c":13.89,"h":13.915,"l":13.89,"n":20,"o":13.91,"t":"2026-10-22T19:00:00Z","v":2225,"vw":13.90767},{"c":13.87,"h":13.88,"l":13.87,"n":3,"o":13.88,"t":"2026-10-22T19:15:00Z","v":201,"vw":13.875},{"c":13.89,"h":13.89,"l":13.84,"n":34,"o":13.86,"t":"2026-10-22T19:30:00Z","v":2768,"vw":13.867257},{"c":13.905,"h":13.91,"l":13.845,"n":141,"o":13.88,"t":"2026-10-22T19:45:00Z","v":7306,"vw":13.876965},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-22T20:00:00Z","v":3136,"vw":13.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3499018039558295,"strike":22.113118552826833,"iv":1.305739532665518,"gamma":0.05409909274136314,"theta":-0.021465175611763018,"vega":0.009058550606452833,"rho":0.0013427051166693396,"breakevenPct":61.72080890412285},{"delta":0.2,"premium":0.13371174717428141,"strike":15.248907062122326,"iv":0.3322154677244258,"gamma":0.23741102804384165,"theta":-0.006555013556502343,"vega":0.010908421702367352,"rho":0.0019658993791352207,"breakevenPct":10.745995747275785},{"delta":0.25,"premium":0.8006760731844323,"strike":21.756760731844324,"iv":1.7036005010376507,"gamma":0.06401064141649868,"theta":-0.03737639682454759,"vega":0.012367659684331941,"rho":0.0020791060644419763,"breakevenPct":62.40055295197087},{"delta":0.3,"premium":0.9991401025386044,"strike":20.01719794922791,"iv":1.6924394974610117,"gamma":0.05271663708550515,"theta":-0.04029182319325179,"vega":0.013549586065088926,"rho":0.0024770292414518775,"breakevenPct":51.30552953035648},{"delta":0.35,"premium":1.0531093611061049,"strike":19.30726920296385,"iv":1.5733608321544612,"gamma":0.0618469402856874,"theta":-0.037296600003385354,"vega":0.013191229908077024,"rho":0.0029800068700705706,"breakevenPct":46.58299902138196},{"delta":0.4,"premium":1.106548910450145,"strike":18.610231602824197,"iv":1.4546980395930786,"gamma":0.07097586304979887,"theta":-0.0342865037507348,"vega":0.012823502086238295,"rho":0.003483414034301027,"breakevenPct":41.949463738476176},{"delta":0.45,"premium":1.159988459794185,"strike":17.913194002684545,"iv":1.3360352470316963,"gamma":0.08010478581391034,"theta":-0.03127640749808424,"vega":0.012455774264399566,"rho":0.003986821198531483,"breakevenPct":37.31592845557039},{"delta":0.5,"premium":1.213428009138225,"strike":17.21615640254489,"iv":1.2173724544703137,"gamma":0.08923370857802182,"theta":-0.02826631124543368,"vega":0.012088046442560837,"rho":0.004490228362761939,"breakevenPct":32.68239317266462},{"delta":0.55,"premium":1.266867558482265,"strike":16.519118802405238,"iv":1.0987096619089312,"gamma":0.09836263134213329,"theta":-0.02525621499278312,"vega":0.011720318620722108,"rho":0.004993635526992395,"breakevenPct":28.048857889758832},{"delta":0.6,"premium":1.320307107826305,"strike":15.822081202265586,"iv":0.9800468693475489,"gamma":0.10749155410624474,"theta":-0.022246118740132565,"vega":0.01135259079888338,"rho":0.0054970426912228495,"breakevenPct":23.41532260685306},{"delta":0.65,"premium":1.3737466571703452,"strike":15.125043602125931,"iv":0.8613840767861662,"gamma":0.11662047687035623,"theta":-0.019236022487482005,"vega":0.010984862977044652,"rho":0.006000449855453307,"breakevenPct":18.78178732394727},{"delta":0.7,"premium":1.4271862065143852,"strike":14.42800600198628,"iv":0.7427212842247839,"gamma":0.12574939963446768,"theta":-0.01622592623483145,"vega":0.010617135155205923,"rho":0.006503857019683762,"breakevenPct":14.148252041041495},{"delta":0.75,"premium":1.4806257558584253,"strike":13.730968401846628,"iv":0.6240584916634013,"gamma":0.13487832239857914,"theta":-0.01321582998218089,"vega":0.010249407333367194,"rho":0.007007264183914217,"breakevenPct":9.514716758135712},{"delta":0.8,"premium":1.5340653052024653,"strike":13.033930801706973,"iv":0.5053956991020188,"gamma":0.14400724516269064,"theta":-0.010205733729530327,"vega":0.009881679511528465,"rho":0.007510671348144674,"breakevenPct":4.881181475229923},{"delta":0.85,"premium":2.212188796680495,"strike":11.893153526970957,"iv":0.5858734439834018,"gamma":0.12497842323651462,"theta":-0.00972053941908713,"vega":0.009090248962655603,"rho":0.007533558231592074,"breakevenPct":1.5503407030342036},{"delta":0.9,"premium":5.267351402267813,"strike":8.943216433398204,"iv":1.510273142966222,"gamma":0.036418007377540904,"theta":-0.016604466815064594,"vega":0.006759298531946085,"rho":0.005707905001092697,"breakevenPct":2.3079037844925616}],"put":[{"delta":0.1,"premium":0.4082891799048477,"strike":8.165783598096954,"iv":1.833461097990097,"gamma":0.025716548783586132,"theta":-0.0206940765537659,"vega":0.006752253966751115,"rho":-0.0014358676652014833,"breakevenPct":44.15050814836496},{"delta":0.15,"premium":0.4545378151621744,"strike":10.324729891698755,"iv":1.2663139331119455,"gamma":0.05660634648002409,"theta":-0.019584236083306294,"vega":0.009094206190976216,"rho":-0.002035526587464279,"breakevenPct":28.940301824790645},{"delta":0.2,"premium":0.2454883859440143,"strike":12.680166765932102,"iv":0.42564181060154854,"gamma":0.15276110780226326,"theta":-0.007045920190589637,"vega":0.010024300178677784,"rho":-0.0024532818842659915,"breakevenPct":10.4774774658885},{"delta":0.25,"premium":0.3770150883462378,"strike":12.92833035537026,"iv":0.4354790152868771,"gamma":0.15560009926543578,"theta":-0.0075223942823108994,"vega":0.010470994639666468,"rho":-0.0031090935605069827,"breakevenPct":9.637759056702508},{"delta":0.3,"premium":0.5085417907484614,"strike":13.176493944808417,"iv":0.44531621997220566,"gamma":0.1584390907286083,"theta":-0.007998868374032162,"vega":0.010917689100655152,"rho":-0.003764905236747974,"breakevenPct":8.798040647516517},{"delta":0.35,"premium":0.6400684931506849,"strike":13.424657534246576,"iv":0.4551534246575342,"gamma":0.1612780821917808,"theta":-0.008475342465753424,"vega":0.011364383561643836,"rho":-0.0044207169129889656,"breakevenPct":7.958322238330528},{"delta":0.4,"premium":0.7715951955529086,"strike":13.672821123684733,"iv":0.4649906293428628,"gamma":0.16411707365495334,"theta":-0.008951816557474688,"vega":0.01181107802263252,"rho":-0.005076528589229957,"breakevenPct":7.118603829144536},{"delta":0.45,"premium":0.9031218979551321,"strike":13.920984713122891,"iv":0.47482783402819134,"gamma":0.16695606511812586,"theta":-0.00942829064919595,"vega":0.012257772483621204,"rho":-0.005732340265470948,"breakevenPct":6.278885419958545},{"delta":0.5,"premium":1.0346486003573556,"strike":14.169148302561048,"iv":0.4846650387135199,"gamma":0.1697950565812984,"theta":-0.009904764740917213,"vega":0.012704466944609888,"rho":-0.006388151941711939,"breakevenPct":5.439167010772554},{"delta":0.55,"premium":1.1661753027595791,"strike":14.417311891999205,"iv":0.49450224339884846,"gamma":0.1726340480444709,"theta":-0.010381238832638475,"vega":0.01315116140559857,"rho":-0.007043963617952931,"breakevenPct":4.599448601586563},{"delta":0.6,"premium":1.2977020051618025,"strike":14.665475481437364,"iv":0.504339448084177,"gamma":0.17547303950764342,"theta":-0.010857712924359737,"vega":0.013597855866587254,"rho":-0.007699775294193922,"breakevenPct":3.759730192400573},{"delta":0.65,"premium":1.4292287075640262,"strike":14.91363907087552,"iv":0.5141766527695056,"gamma":0.17831203097081594,"theta":-0.011334187016081,"vega":0.014044550327575938,"rho":-0.008355586970434915,"breakevenPct":2.9200117832145818},{"delta":0.7,"premium":2.2837146529562977,"strike":15.838046272493573,"iv":0.6048573778920308,"gamma":0.15834884318766068,"theta":-0.011835218508997429,"vega":0.013261388174807199,"rho":-0.009571514895581806,"breakevenPct":2.4166190098108378},{"delta":0.75,"premium":3.5240745501285353,"strike":17.123393316195372,"iv":0.7386877120822621,"gamma":0.12621516709511568,"theta":-0.012349357326478148,"vega":0.011821799485861182,"rho":-0.011086400573212222,"breakevenPct":2.0927374653215454},{"delta":0.8,"premium":4.764434447300773,"strike":18.408740359897173,"iv":0.8725180462724937,"gamma":0.09408149100257067,"theta":-0.01286349614395887,"vega":0.010382210796915165,"rho":-0.012601286250842636,"breakevenPct":1.7688559208322525},{"delta":0.85,"premium":6.004794344473009,"strike":19.69408740359897,"iv":1.006348380462725,"gamma":0.061947814910025725,"theta":-0.013377634961439589,"vega":0.008942622107969152,"rho":-0.014116171928473049,"breakevenPct":1.4449743763429606}]},"raw":{"call":[{"delta":0.15,"premium":0.3499018039558295,"strike":22.113118552826833,"iv":1.305739532665518,"gamma":0.05409909274136314,"theta":-0.021465175611763018,"vega":0.009058550606452833,"rho":0.0013427051166693396,"breakevenPct":61.72080890412285},{"delta":0.2,"premium":0.13371174717428141,"strike":15.248907062122326,"iv":0.3322154677244258,"gamma":0.23741102804384165,"theta":-0.006555013556502343,"vega":0.010908421702367352,"rho":0.0019658993791352207,"breakevenPct":10.745995747275785},{"delta":0.25,"premium":0.8006760731844323,"strike":21.756760731844324,"iv":1.7036005010376507,"gamma":0.06401064141649868,"theta":-0.03737639682454759,"vega":0.012367659684331941,"rho":0.0020791060644419763,"breakevenPct":62.40055295197087},{"delta":0.3,"premium":0.9991401025386044,"strike":20.01719794922791,"iv":1.6924394974610117,"gamma":0.05271663708550515,"theta":-0.04029182319325179,"vega":0.013549586065088926,"rho":0.0024770292414518775,"breakevenPct":51.30552953035648},{"delta":0.35,"premium":1.0531093611061049,"strike":19.30726920296385,"iv":1.5733608321544612,"gamma":0.0618469402856874,"theta":-0.037296600003385354,"vega":0.013191229908077024,"rho":0.0029800068700705706,"breakevenPct":46.58299902138196},{"delta":0.4,"premium":1.106548910450145,"strike":18.610231602824197,"iv":1.4546980395930786,"gamma":0.07097586304979887,"theta":-0.0342865037507348,"vega":0.012823502086238295,"rho":0.003483414034301027,"breakevenPct":41.949463738476176},{"delta":0.45,"premium":1.159988459794185,"strike":17.913194002684545,"iv":1.3360352470316963,"gamma":0.08010478581391034,"theta":-0.03127640749808424,"vega":0.012455774264399566,"rho":0.003986821198531483,"breakevenPct":37.31592845557039},{"delta":0.5,"premium":1.213428009138225,"strike":17.21615640254489,"iv":1.2173724544703137,"gamma":0.08923370857802182,"theta":-0.02826631124543368,"vega":0.012088046442560837,"rho":0.004490228362761939,"breakevenPct":32.68239317266462},{"delta":0.55,"premium":1.266867558482265,"strike":16.519118802405238,"iv":1.0987096619089312,"gamma":0.09836263134213329,"theta":-0.02525621499278312,"vega":0.011720318620722108,"rho":0.004993635526992395,"breakevenPct":28.048857889758832},{"delta":0.6,"premium":1.320307107826305,"strike":15.822081202265586,"iv":0.9800468693475489,"gamma":0.10749155410624474,"theta":-0.022246118740132565,"vega":0.01135259079888338,"rho":0.0054970426912228495,"breakevenPct":23.41532260685306},{"delta":0.65,"premium":1.3737466571703452,"strike":15.125043602125931,"iv":0.8613840767861662,"gamma":0.11662047687035623,"theta":-0.019236022487482005,"vega":0.010984862977044652,"rho":0.006000449855453307,"breakevenPct":18.78178732394727},{"delta":0.7,"premium":1.4271862065143852,"strike":14.42800600198628,"iv":0.7427212842247839,"gamma":0.12574939963446768,"theta":-0.01622592623483145,"vega":0.010617135155205923,"rho":0.006503857019683762,"breakevenPct":14.148252041041495},{"delta":0.75,"premium":1.4806257558584253,"strike":13.730968401846628,"iv":0.6240584916634013,"gamma":0.13487832239857914,"theta":-0.01321582998218089,"vega":0.010249407333367194,"rho":0.007007264183914217,"breakevenPct":9.514716758135712},{"delta":0.8,"premium":1.5340653052024653,"strike":13.033930801706973,"iv":0.5053956991020188,"gamma":0.14400724516269064,"theta":-0.010205733729530327,"vega":0.009881679511528465,"rho":0.007510671348144674,"breakevenPct":4.881181475229923},{"delta":0.85,"premium":2.212188796680495,"strike":11.893153526970957,"iv":0.5858734439834018,"gamma":0.12497842323651462,"theta":-0.00972053941908713,"vega":0.009090248962655603,"rho":0.007533558231592074,"breakevenPct":1.5503407030342036},{"delta":0.9,"premium":5.267351402267813,"strike":8.943216433398204,"iv":1.510273142966222,"gamma":0.036418007377540904,"theta":-0.016604466815064594,"vega":0.006759298531946085,"rho":0.005707905001092697,"breakevenPct":2.3079037844925616}],"put":[{"delta":0.1,"premium":0.4082891799048477,"strike":8.165783598096954,"iv":1.833461097990097,"gamma":0.025716548783586132,"theta":-0.0206940765537659,"vega":0.006752253966751115,"rho":-0.0014358676652014833,"breakevenPct":44.15050814836496},{"delta":0.15,"premium":0.4545378151621744,"strike":10.324729891698755,"iv":1.2663139331119455,"gamma":0.05660634648002409,"theta":-0.019584236083306294,"vega":0.009094206190976216,"rho":-0.002035526587464279,"breakevenPct":28.940301824790645},{"delta":0.2,"premium":0.2454883859440143,"strike":12.680166765932102,"iv":0.42564181060154854,"gamma":0.15276110780226326,"theta":-0.007045920190589637,"vega":0.010024300178677784,"rho":-0.0024532818842659915,"breakevenPct":10.4774774658885},{"delta":0.25,"premium":0.3770150883462378,"strike":12.92833035537026,"iv":0.4354790152868771,"gamma":0.15560009926543578,"theta":-0.0075223942823108994,"vega":0.010470994639666468,"rho":-0.0031090935605069827,"breakevenPct":9.637759056702508},{"delta":0.3,"premium":0.5085417907484614,"strike":13.176493944808417,"iv":0.44531621997220566,"gamma":0.1584390907286083,"theta":-0.007998868374032162,"vega":0.010917689100655152,"rho":-0.003764905236747974,"breakevenPct":8.798040647516517},{"delta":0.35,"premium":0.6400684931506849,"strike":13.424657534246576,"iv":0.4551534246575342,"gamma":0.1612780821917808,"theta":-0.008475342465753424,"vega":0.011364383561643836,"rho":-0.0044207169129889656,"breakevenPct":7.958322238330528},{"delta":0.4,"premium":0.7715951955529086,"strike":13.672821123684733,"iv":0.4649906293428628,"gamma":0.16411707365495334,"theta":-0.008951816557474688,"vega":0.01181107802263252,"rho":-0.005076528589229957,"breakevenPct":7.118603829144536},{"delta":0.45,"premium":0.9031218979551321,"strike":13.920984713122891,"iv":0.47482783402819134,"gamma":0.16695606511812586,"theta":-0.00942829064919595,"vega":0.012257772483621204,"rho":-0.005732340265470948,"breakevenPct":6.278885419958545},{"delta":0.5,"premium":1.0346486003573556,"strike":14.169148302561048,"iv":0.4846650387135199,"gamma":0.1697950565812984,"theta":-0.009904764740917213,"vega":0.012704466944609888,"rho":-0.006388151941711939,"breakevenPct":5.439167010772554},{"delta":0.55,"premium":1.1661753027595791,"strike":14.417311891999205,"iv":0.49450224339884846,"gamma":0.1726340480444709,"theta":-0.010381238832638475,"vega":0.01315116140559857,"rho":-0.007043963617952931,"breakevenPct":4.599448601586563},{"delta":0.6,"premium":1.2977020051618025,"strike":14.665475481437364,"iv":0.504339448084177,"gamma":0.17547303950764342,"theta":-0.010857712924359737,"vega":0.013597855866587254,"rho":-0.007699775294193922,"breakevenPct":3.759730192400573},{"delta":0.65,"premium":1.4292287075640262,"strike":14.91363907087552,"iv":0.5141766527695056,"gamma":0.17831203097081594,"theta":-0.011334187016081,"vega":0.014044550327575938,"rho":-0.008355586970434915,"breakevenPct":2.9200117832145818},{"delta":0.7,"premium":2.2837146529562977,"strike":15.838046272493573,"iv":0.6048573778920308,"gamma":0.15834884318766068,"theta":-0.011835218508997429,"vega":0.013261388174807199,"rho":-0.009571514895581806,"breakevenPct":2.4166190098108378},{"delta":0.75,"premium":3.5240745501285353,"strike":17.123393316195372,"iv":0.7386877120822621,"gamma":0.12621516709511568,"theta":-0.012349357326478148,"vega":0.011821799485861182,"rho":-0.011086400573212222,"breakevenPct":2.0927374653215454},{"delta":0.8,"premium":4.764434447300773,"strike":18.408740359897173,"iv":0.8725180462724937,"gamma":0.09408149100257067,"theta":-0.01286349614395887,"vega":0.010382210796915165,"rho":-0.012601286250842636,"breakevenPct":1.7688559208322525},{"delta":0.85,"premium":6.004794344473009,"strike":19.69408740359897,"iv":1.006348380462725,"gamma":0.061947814910025725,"theta":-0.013377634961439589,"vega":0.008942622107969152,"rho":-0.014116171928473049,"breakevenPct":1.4449743763429606}]}},"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"}}