{"symbol":"ACI","url":"https://intraalpha.com/companies/ACI","capturedAt":"2026-10-21T17:47:59.028Z","state":"partial","quote":{"symbol":"ACI","last_price":13.325,"prev_close":13.47,"regular_close":13.315,"change":-0.145,"change_pct":-1.0765,"regular_change":-0.155,"regular_change_pct":-1.1507,"extended_change":0.01,"extended_change_pct":0.0751,"bid":13.32,"ask":13.33,"bid_size":3500,"ask_size":2600,"volume":2879355,"vwap":13.402536,"open":13.43,"high":13.505,"low":13.285,"close":13.315,"trade_count":22237,"last_trade_at":"2026-10-21T17:47:55.342793967Z","last_quote_at":"2026-10-21T17:47:57.447957573Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:40:21.281Z","bars":[{"c":12.46,"h":12.69,"l":12.41,"n":40,"o":12.69,"t":"2026-10-14T10:00:00Z","v":3128,"vw":12.488887},{"c":12.38,"h":12.38,"l":12.38,"n":7,"o":12.38,"t":"2026-10-14T10:05:00Z","v":643,"vw":12.38},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-14T11:00:00Z","v":140,"vw":12.54},{"c":12.49,"h":12.49,"l":12.49,"n":5,"o":12.49,"t":"2026-10-14T11:05:00Z","v":832,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-14T11:10:00Z","v":150,"vw":12.48},{"c":12.5,"h":12.58,"l":12.5,"n":2,"o":12.58,"t":"2026-10-14T11:15:00Z","v":400,"vw":12.54},{"c":12.6,"h":12.6,"l":12.48,"n":2,"o":12.48,"t":"2026-10-14T11:20:00Z","v":400,"vw":12.54},{"c":12.39,"h":12.44,"l":12.39,"n":19,"o":12.44,"t":"2026-10-14T11:25:00Z","v":2125,"vw":12.425184},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-14T11:35:00Z","v":400,"vw":12.3},{"c":12.22,"h":12.3,"l":12.22,"n":12,"o":12.3,"t":"2026-10-14T11:40:00Z","v":1225,"vw":12.271797},{"c":12.29,"h":12.29,"l":12.23,"n":10,"o":12.28,"t":"2026-10-14T11:50:00Z","v":1400,"vw":12.261155},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-14T12:05:00Z","v":800,"vw":12.27},{"c":12.25,"h":12.25,"l":12.25,"n":6,"o":12.25,"t":"2026-10-14T12:25:00Z","v":2004,"vw":12.25},{"c":12.3,"h":12.3,"l":12.27,"n":8,"o":12.29,"t":"2026-10-14T12:30:00Z","v":5000,"vw":12.298629},{"c":12.27,"h":12.288,"l":12.27,"n":3,"o":12.288,"t":"2026-10-14T12:35:00Z","v":520,"vw":12.274154},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-14T12:40:00Z","v":191,"vw":12.26},{"c":12.26,"h":12.27,"l":12.26,"n":7,"o":12.27,"t":"2026-10-14T13:10:00Z","v":500,"vw":12.264726},{"c":12.23,"h":12.29,"l":12.23,"n":2,"o":12.29,"t":"2026-10-14T13:15:00Z","v":1170,"vw":12.281282},{"c":12.45,"h":12.45,"l":12.3,"n":19,"o":12.35,"t":"2026-10-14T13:20:00Z","v":1777,"vw":12.415481},{"c":12.565,"h":12.685,"l":12.51,"n":754,"o":12.58,"t":"2026-10-14T13:30:00Z","v":268555,"vw":12.54728},{"c":12.78,"h":12.8327,"l":12.5601,"n":593,"o":12.57,"t":"2026-10-14T13:35:00Z","v":88430,"vw":12.751825},{"c":12.81,"h":12.93,"l":12.77,"n":658,"o":12.77,"t":"2026-10-14T13:40:00Z","v":115557,"vw":12.828101},{"c":12.785,"h":12.84,"l":12.77,"n":631,"o":12.7948,"t":"2026-10-14T13:45:00Z","v":65372,"vw":12.79899},{"c":12.695,"h":12.785,"l":12.685,"n":1001,"o":12.785,"t":"2026-10-14T13:50:00Z","v":125232,"vw":12.723852},{"c":12.755,"h":12.77,"l":12.615,"n":1023,"o":12.695,"t":"2026-10-14T13:55:00Z","v":193465,"vw":12.680362},{"c":12.705,"h":12.815,"l":12.7,"n":1708,"o":12.755,"t":"2026-10-14T14:00:00Z","v":245673,"vw":12.757584},{"c":12.68,"h":12.74,"l":12.62,"n":947,"o":12.71,"t":"2026-10-14T14:05:00Z","v":92163,"vw":12.683826},{"c":12.675,"h":12.705,"l":12.655,"n":988,"o":12.685,"t":"2026-10-14T14:10:00Z","v":102030,"vw":12.683426},{"c":12.65,"h":12.68,"l":12.605,"n":676,"o":12.675,"t":"2026-10-14T14:15:00Z","v":88574,"vw":12.637416},{"c":12.66,"h":12.68,"l":12.635,"n":834,"o":12.645,"t":"2026-10-14T14:20:00Z","v":84096,"vw":12.657002},{"c":12.655,"h":12.66,"l":12.63,"n":552,"o":12.66,"t":"2026-10-14T14:25:00Z","v":53249,"vw":12.643225},{"c":12.695,"h":12.715,"l":12.64,"n":1173,"o":12.655,"t":"2026-10-14T14:30:00Z","v":118441,"vw":12.684752},{"c":12.695,"h":12.73,"l":12.6613,"n":800,"o":12.7,"t":"2026-10-14T14:35:00Z","v":89041,"vw":12.696211},{"c":12.715,"h":12.755,"l":12.685,"n":1117,"o":12.695,"t":"2026-10-14T14:40:00Z","v":138482,"vw":12.715447},{"c":12.72,"h":12.72,"l":12.66,"n":775,"o":12.71,"t":"2026-10-14T14:45:00Z","v":86676,"vw":12.703408},{"c":12.6701,"h":12.73,"l":12.67,"n":953,"o":12.72,"t":"2026-10-14T14:50:00Z","v":131397,"vw":12.700057},{"c":12.645,"h":12.685,"l":12.645,"n":633,"o":12.665,"t":"2026-10-14T14:55:00Z","v":54598,"vw":12.674807},{"c":12.715,"h":12.725,"l":12.625,"n":771,"o":12.645,"t":"2026-10-14T15:00:00Z","v":80570,"vw":12.673886},{"c":12.725,"h":12.74,"l":12.705,"n":884,"o":12.715,"t":"2026-10-14T15:05:00Z","v":109920,"vw":12.721459},{"c":12.755,"h":12.785,"l":12.725,"n":831,"o":12.725,"t":"2026-10-14T15:10:00Z","v":86141,"vw":12.754751},{"c":12.74,"h":12.75,"l":12.725,"n":522,"o":12.75,"t":"2026-10-14T15:15:00Z","v":46813,"vw":12.738875},{"c":12.785,"h":12.805,"l":12.73,"n":954,"o":12.745,"t":"2026-10-14T15:20:00Z","v":119757,"vw":12.766369},{"c":12.765,"h":12.79,"l":12.755,"n":576,"o":12.785,"t":"2026-10-14T15:25:00Z","v":50347,"vw":12.770656},{"c":12.755,"h":12.785,"l":12.745,"n":611,"o":12.765,"t":"2026-10-14T15:30:00Z","v":68622,"vw":12.76113},{"c":12.775,"h":12.775,"l":12.74,"n":570,"o":12.755,"t":"2026-10-14T15:35:00Z","v":48844,"vw":12.762567},{"c":12.825,"h":12.835,"l":12.77,"n":748,"o":12.775,"t":"2026-10-14T15:40:00Z","v":79909,"vw":12.810002},{"c":12.815,"h":12.825,"l":12.79,"n":717,"o":12.82,"t":"2026-10-14T15:45:00Z","v":59964,"vw":12.811192},{"c":12.835,"h":12.84,"l":12.8001,"n":654,"o":12.82,"t":"2026-10-14T15:50:00Z","v":62035,"vw":12.825973},{"c":12.835,"h":12.84,"l":12.81,"n":958,"o":12.835,"t":"2026-10-14T15:55:00Z","v":114927,"vw":12.825516},{"c":12.825,"h":12.85,"l":12.795,"n":772,"o":12.83,"t":"2026-10-14T16:00:00Z","v":77481,"vw":12.827516},{"c":12.835,"h":12.85,"l":12.825,"n":563,"o":12.83,"t":"2026-10-14T16:05:00Z","v":60780,"vw":12.83115},{"c":12.79,"h":12.83,"l":12.79,"n":538,"o":12.83,"t":"2026-10-14T16:10:00Z","v":51631,"vw":12.810992},{"c":12.735,"h":12.785,"l":12.735,"n":738,"o":12.785,"t":"2026-10-14T16:15:00Z","v":81146,"vw":12.76025},{"c":12.755,"h":12.76,"l":12.735,"n":597,"o":12.735,"t":"2026-10-14T16:20:00Z","v":47087,"vw":12.749634},{"c":12.79,"h":12.79,"l":12.7501,"n":640,"o":12.76,"t":"2026-10-14T16:25:00Z","v":52031,"vw":12.772411},{"c":12.77,"h":12.795,"l":12.77,"n":530,"o":12.785,"t":"2026-10-14T16:30:00Z","v":49967,"vw":12.782964},{"c":12.755,"h":12.78,"l":12.745,"n":683,"o":12.775,"t":"2026-10-14T16:35:00Z","v":59966,"vw":12.763761},{"c":12.735,"h":12.76,"l":12.735,"n":606,"o":12.755,"t":"2026-10-14T16:40:00Z","v":50850,"vw":12.748616},{"c":12.73,"h":12.745,"l":12.725,"n":558,"o":12.735,"t":"2026-10-14T16:45:00Z","v":49706,"vw":12.736313},{"c":12.7547,"h":12.76,"l":12.73,"n":731,"o":12.735,"t":"2026-10-14T16:50:00Z","v":92797,"vw":12.751754},{"c":12.715,"h":12.755,"l":12.715,"n":505,"o":12.755,"t":"2026-10-14T16:55:00Z","v":34044,"vw":12.732183},{"c":12.75,"h":12.75,"l":12.7124,"n":720,"o":12.7124,"t":"2026-10-14T17:00:00Z","v":44552,"vw":12.727333},{"c":12.78,"h":12.785,"l":12.73,"n":1088,"o":12.75,"t":"2026-10-14T17:05:00Z","v":193836,"vw":12.745817},{"c":12.775,"h":12.785,"l":12.77,"n":503,"o":12.78,"t":"2026-10-14T17:10:00Z","v":29961,"vw":12.779542},{"c":12.78,"h":12.8,"l":12.76,"n":691,"o":12.775,"t":"2026-10-14T17:15:00Z","v":86339,"vw":12.776621},{"c":12.805,"h":12.805,"l":12.775,"n":642,"o":12.785,"t":"2026-10-14T17:20:00Z","v":47555,"vw":12.794529},{"c":12.81,"h":12.815,"l":12.8,"n":712,"o":12.81,"t":"2026-10-14T17:25:00Z","v":50918,"vw":12.809285},{"c":12.795,"h":12.82,"l":12.79,"n":546,"o":12.81,"t":"2026-10-14T17:30:00Z","v":46963,"vw":12.805852},{"c":12.8162,"h":12.82,"l":12.795,"n":506,"o":12.795,"t":"2026-10-14T17:35:00Z","v":45370,"vw":12.805912},{"c":12.825,"h":12.845,"l":12.82,"n":620,"o":12.82,"t":"2026-10-14T17:40:00Z","v":59763,"vw":12.833314},{"c":12.77,"h":12.83,"l":12.765,"n":525,"o":12.83,"t":"2026-10-14T17:45:00Z","v":43350,"vw":12.805707},{"c":12.79,"h":12.815,"l":12.765,"n":782,"o":12.765,"t":"2026-10-14T17:50:00Z","v":105984,"vw":12.787379},{"c":12.795,"h":12.805,"l":12.78,"n":615,"o":12.7915,"t":"2026-10-14T17:55:00Z","v":69860,"vw":12.795468},{"c":12.855,"h":12.855,"l":12.7901,"n":586,"o":12.795,"t":"2026-10-14T18:00:00Z","v":109133,"vw":12.825642},{"c":12.795,"h":12.855,"l":12.79,"n":705,"o":12.85,"t":"2026-10-14T18:05:00Z","v":70268,"vw":12.827296},{"c":12.775,"h":12.8,"l":12.765,"n":515,"o":12.8,"t":"2026-10-14T18:10:00Z","v":48193,"vw":12.779072},{"c":12.795,"h":12.8,"l":12.775,"n":397,"o":12.775,"t":"2026-10-14T18:15:00Z","v":31867,"vw":12.78981},{"c":12.785,"h":12.805,"l":12.785,"n":495,"o":12.795,"t":"2026-10-14T18:20:00Z","v":40687,"vw":12.797616},{"c":12.7799,"h":12.8,"l":12.77,"n":524,"o":12.785,"t":"2026-10-14T18:25:00Z","v":45840,"vw":12.783564},{"c":12.785,"h":12.79,"l":12.77,"n":673,"o":12.78,"t":"2026-10-14T18:30:00Z","v":80454,"vw":12.780369},{"c":12.7991,"h":12.805,"l":12.78,"n":513,"o":12.78,"t":"2026-10-14T18:35:00Z","v":56894,"vw":12.791901},{"c":12.825,"h":12.825,"l":12.79,"n":594,"o":12.8,"t":"2026-10-14T18:40:00Z","v":61815,"vw":12.80786},{"c":12.91,"h":12.915,"l":12.82,"n":1062,"o":12.82,"t":"2026-10-14T18:45:00Z","v":159563,"vw":12.868547},{"c":12.925,"h":12.925,"l":12.9,"n":819,"o":12.905,"t":"2026-10-14T18:50:00Z","v":92026,"vw":12.912094},{"c":12.905,"h":12.93,"l":12.9,"n":573,"o":12.925,"t":"2026-10-14T18:55:00Z","v":50698,"vw":12.912711},{"c":12.935,"h":12.935,"l":12.905,"n":958,"o":12.905,"t":"2026-10-14T19:00:00Z","v":114249,"vw":12.922754},{"c":12.955,"h":12.955,"l":12.93,"n":732,"o":12.935,"t":"2026-10-14T19:05:00Z","v":72336,"vw":12.944542},{"c":12.9194,"h":12.96,"l":12.89,"n":782,"o":12.955,"t":"2026-10-14T19:10:00Z","v":99951,"vw":12.911975},{"c":12.945,"h":12.97,"l":12.91,"n":1073,"o":12.9199,"t":"2026-10-14T19:15:00Z","v":168199,"vw":12.944672},{"c":12.935,"h":12.98,"l":12.935,"n":1196,"o":12.945,"t":"2026-10-14T19:20:00Z","v":210635,"vw":12.962635},{"c":12.915,"h":12.935,"l":12.91,"n":920,"o":12.935,"t":"2026-10-14T19:25:00Z","v":123542,"vw":12.919753},{"c":12.945,"h":12.95,"l":12.915,"n":1079,"o":12.915,"t":"2026-10-14T19:30:00Z","v":176621,"vw":12.934708},{"c":12.99,"h":12.99,"l":12.945,"n":1392,"o":12.945,"t":"2026-10-14T19:35:00Z","v":197168,"vw":12.967161},{"c":13.015,"h":13.02,"l":12.98,"n":1491,"o":12.99,"t":"2026-10-14T19:40:00Z","v":212921,"vw":12.993928},{"c":13.0103,"h":13.035,"l":13.005,"n":1365,"o":13.02,"t":"2026-10-14T19:45:00Z","v":179779,"vw":13.019912},{"c":13.01,"h":13.03,"l":12.995,"n":2190,"o":13.015,"t":"2026-10-14T19:50:00Z","v":332774,"vw":13.010963},{"c":13.075,"h":13.095,"l":13.015,"n":6574,"o":13.015,"t":"2026-10-14T19:55:00Z","v":1373383,"vw":13.054196},{"c":13.08,"h":13.08,"l":13.08,"n":54,"o":13.08,"t":"2026-10-14T20:00:00Z","v":4644487,"vw":13.08},{"c":13.05,"h":13.05,"l":12.96,"n":19,"o":12.97,"t":"2026-10-14T20:05:00Z","v":52979,"vw":12.981221},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-14T20:10:00Z","v":286,"vw":12.95},{"c":12.98,"h":12.98,"l":12.97,"n":6,"o":12.97,"t":"2026-10-14T20:20:00Z","v":502,"vw":12.97668},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-14T20:30:00Z","v":288,"vw":12.91},{"c":12.94,"h":12.94,"l":12.94,"n":52,"o":12.94,"t":"2026-10-14T20:40:00Z","v":3290,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":14,"o":12.94,"t":"2026-10-14T20:45:00Z","v":1722,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-14T20:50:00Z","v":173,"vw":12.94},{"c":12.98,"h":12.98,"l":12.96,"n":2,"o":12.96,"t":"2026-10-14T21:00:00Z","v":600,"vw":12.963333},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-14T21:15:00Z","v":100,"vw":12.93},{"c":12.9791,"h":12.99,"l":12.97,"n":6,"o":12.97,"t":"2026-10-14T21:35:00Z","v":3970,"vw":12.984005},{"c":12.99,"h":13,"l":12.978,"n":19,"o":12.99,"t":"2026-10-14T21:40:00Z","v":2400,"vw":12.988858},{"c":12.9782,"h":12.99,"l":12.9782,"n":2,"o":12.99,"t":"2026-10-14T22:05:00Z","v":1800,"vw":12.9841},{"c":12.9327,"h":12.9327,"l":12.9327,"n":1,"o":12.9327,"t":"2026-10-14T22:25:00Z","v":493,"vw":12.9327},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-14T22:30:00Z","v":500,"vw":12.98},{"c":12.96,"h":12.96,"l":12.95,"n":2,"o":12.95,"t":"2026-10-14T22:55:00Z","v":1800,"vw":12.955},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-14T23:00:00Z","v":676,"vw":12.95},{"c":12.9312,"h":12.9312,"l":12.9312,"n":1,"o":12.9312,"t":"2026-10-14T23:05:00Z","v":100,"vw":12.9312},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-14T23:45:00Z","v":100,"vw":12.94},{"c":12.82,"h":12.92,"l":12.81,"n":22,"o":12.9,"t":"2026-10-15T08:00:00Z","v":16609,"vw":12.854233},{"c":12.84,"h":12.84,"l":12.84,"n":27,"o":12.84,"t":"2026-10-15T08:30:00Z","v":629,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-15T09:10:00Z","v":800,"vw":12.82},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-15T09:30:00Z","v":317,"vw":12.83},{"c":12.8,"h":12.85,"l":12.8,"n":13,"o":12.85,"t":"2026-10-15T09:40:00Z","v":15315,"vw":12.824603},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T09:50:00Z","v":100,"vw":12.88},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-15T10:30:00Z","v":201,"vw":12.89},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T10:35:00Z","v":400,"vw":12.9},{"c":12.82,"h":12.865,"l":12.77,"n":4,"o":12.77,"t":"2026-10-15T11:05:00Z","v":1300,"vw":12.831},{"c":12.99,"h":12.99,"l":12.92,"n":5,"o":12.92,"t":"2026-10-15T11:45:00Z","v":1990,"vw":12.952663},{"c":12.93,"h":12.98,"l":12.93,"n":3,"o":12.98,"t":"2026-10-15T11:50:00Z","v":1705,"vw":12.950588},{"c":12.93,"h":12.93,"l":12.93,"n":11,"o":12.93,"t":"2026-10-15T12:00:00Z","v":350,"vw":12.93},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-15T12:05:00Z","v":100,"vw":12.92},{"c":12.99,"h":12.99,"l":12.9039,"n":24,"o":12.9039,"t":"2026-10-15T12:10:00Z","v":4926,"vw":12.97335},{"c":12.95,"h":12.99,"l":12.95,"n":7,"o":12.99,"t":"2026-10-15T12:15:00Z","v":1000,"vw":12.986},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-15T12:20:00Z","v":400,"vw":12.99},{"c":12.91,"h":12.945,"l":12.91,"n":6,"o":12.945,"t":"2026-10-15T12:25:00Z","v":1802,"vw":12.925556},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T12:30:00Z","v":1500,"vw":12.9},{"c":12.9,"h":12.98,"l":12.9,"n":11,"o":12.95,"t":"2026-10-15T12:35:00Z","v":1333,"vw":12.943566},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-15T12:45:00Z","v":1166,"vw":12.89},{"c":12.77,"h":12.86,"l":12.76,"n":59,"o":12.855,"t":"2026-10-15T12:55:00Z","v":17198,"vw":12.821426},{"c":12.81,"h":12.83,"l":12.79,"n":70,"o":12.8,"t":"2026-10-15T13:05:00Z","v":6776,"vw":12.817614},{"c":12.87,"h":12.89,"l":12.8057,"n":49,"o":12.82,"t":"2026-10-15T13:10:00Z","v":7014,"vw":12.846673},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-15T13:20:00Z","v":400,"vw":12.92},{"c":12.95,"h":12.95,"l":12.92,"n":65,"o":12.93,"t":"2026-10-15T13:25:00Z","v":4593,"vw":12.934137},{"c":13.39,"h":13.39,"l":12.99,"n":957,"o":12.99,"t":"2026-10-15T13:30:00Z","v":269197,"vw":13.106848},{"c":13.36,"h":13.42,"l":13.34,"n":792,"o":13.38,"t":"2026-10-15T13:35:00Z","v":124426,"vw":13.374074},{"c":13.354,"h":13.415,"l":13.3206,"n":598,"o":13.3662,"t":"2026-10-15T13:40:00Z","v":87094,"vw":13.368254},{"c":13.32,"h":13.37,"l":13.26,"n":1258,"o":13.36,"t":"2026-10-15T13:45:00Z","v":170885,"vw":13.301081},{"c":13.35,"h":13.375,"l":13.3,"n":783,"o":13.3,"t":"2026-10-15T13:50:00Z","v":122169,"vw":13.340428},{"c":13.37,"h":13.45,"l":13.3501,"n":684,"o":13.36,"t":"2026-10-15T13:55:00Z","v":78475,"vw":13.40392},{"c":13.35,"h":13.41,"l":13.35,"n":652,"o":13.365,"t":"2026-10-15T14:00:00Z","v":61358,"vw":13.370841},{"c":13.385,"h":13.385,"l":13.34,"n":685,"o":13.35,"t":"2026-10-15T14:05:00Z","v":60755,"vw":13.362251},{"c":13.405,"h":13.41,"l":13.36,"n":584,"o":13.385,"t":"2026-10-15T14:10:00Z","v":57252,"vw":13.383051},{"c":13.375,"h":13.435,"l":13.375,"n":599,"o":13.405,"t":"2026-10-15T14:15:00Z","v":49119,"vw":13.413971},{"c":13.4,"h":13.4,"l":13.355,"n":535,"o":13.37,"t":"2026-10-15T14:20:00Z","v":57746,"vw":13.381407},{"c":13.38,"h":13.43,"l":13.375,"n":620,"o":13.4,"t":"2026-10-15T14:25:00Z","v":57418,"vw":13.407762},{"c":13.405,"h":13.435,"l":13.385,"n":759,"o":13.39,"t":"2026-10-15T14:30:00Z","v":69190,"vw":13.414567},{"c":13.36,"h":13.445,"l":13.36,"n":655,"o":13.4,"t":"2026-10-15T14:35:00Z","v":67230,"vw":13.409991},{"c":13.345,"h":13.37,"l":13.32,"n":826,"o":13.36,"t":"2026-10-15T14:40:00Z","v":85508,"vw":13.341424},{"c":13.37,"h":13.41,"l":13.345,"n":945,"o":13.35,"t":"2026-10-15T14:45:00Z","v":118801,"vw":13.375745},{"c":13.365,"h":13.385,"l":13.34,"n":686,"o":13.375,"t":"2026-10-15T14:50:00Z","v":87193,"vw":13.359027},{"c":13.355,"h":13.3601,"l":13.335,"n":651,"o":13.36,"t":"2026-10-15T14:55:00Z","v":69214,"vw":13.348113},{"c":13.355,"h":13.38,"l":13.345,"n":712,"o":13.355,"t":"2026-10-15T15:00:00Z","v":62288,"vw":13.360426},{"c":13.33,"h":13.355,"l":13.32,"n":717,"o":13.355,"t":"2026-10-15T15:05:00Z","v":60678,"vw":13.338606},{"c":13.315,"h":13.35,"l":13.31,"n":705,"o":13.33,"t":"2026-10-15T15:10:00Z","v":106236,"vw":13.335609},{"c":13.3,"h":13.315,"l":13.274,"n":1137,"o":13.315,"t":"2026-10-15T15:15:00Z","v":144159,"vw":13.291146},{"c":13.305,"h":13.31,"l":13.285,"n":470,"o":13.3,"t":"2026-10-15T15:20:00Z","v":38541,"vw":13.300424},{"c":13.345,"h":13.345,"l":13.295,"n":618,"o":13.305,"t":"2026-10-15T15:25:00Z","v":56167,"vw":13.326348},{"c":13.355,"h":13.36,"l":13.325,"n":565,"o":13.345,"t":"2026-10-15T15:30:00Z","v":43611,"vw":13.344798},{"c":13.345,"h":13.365,"l":13.33,"n":577,"o":13.36,"t":"2026-10-15T15:35:00Z","v":52140,"vw":13.349788},{"c":13.325,"h":13.345,"l":13.315,"n":542,"o":13.34,"t":"2026-10-15T15:40:00Z","v":56478,"vw":13.327879},{"c":13.275,"h":13.325,"l":13.275,"n":602,"o":13.325,"t":"2026-10-15T15:45:00Z","v":46656,"vw":13.295274},{"c":13.245,"h":13.275,"l":13.245,"n":650,"o":13.275,"t":"2026-10-15T15:50:00Z","v":77386,"vw":13.264715},{"c":13.195,"h":13.245,"l":13.19,"n":644,"o":13.24,"t":"2026-10-15T15:55:00Z","v":59702,"vw":13.215095},{"c":13.185,"h":13.2,"l":13.16,"n":590,"o":13.195,"t":"2026-10-15T16:00:00Z","v":55588,"vw":13.184001},{"c":13.12,"h":13.195,"l":13.12,"n":647,"o":13.19,"t":"2026-10-15T16:05:00Z","v":46774,"vw":13.157309},{"c":13.11,"h":13.14,"l":13.095,"n":650,"o":13.13,"t":"2026-10-15T16:10:00Z","v":60404,"vw":13.11071},{"c":13.141,"h":13.141,"l":13.1,"n":564,"o":13.1,"t":"2026-10-15T16:15:00Z","v":73449,"vw":13.125061},{"c":13.145,"h":13.15,"l":13.125,"n":541,"o":13.145,"t":"2026-10-15T16:20:00Z","v":41128,"vw":13.138167},{"c":13.14,"h":13.155,"l":13.12,"n":637,"o":13.145,"t":"2026-10-15T16:25:00Z","v":63210,"vw":13.130286},{"c":13.144,"h":13.1585,"l":13.135,"n":550,"o":13.14,"t":"2026-10-15T16:30:00Z","v":49349,"vw":13.145992},{"c":13.165,"h":13.175,"l":13.145,"n":440,"o":13.15,"t":"2026-10-15T16:35:00Z","v":33596,"vw":13.161145},{"c":13.155,"h":13.17,"l":13.15,"n":497,"o":13.17,"t":"2026-10-15T16:40:00Z","v":37496,"vw":13.15954},{"c":13.165,"h":13.17,"l":13.14,"n":453,"o":13.155,"t":"2026-10-15T16:45:00Z","v":28241,"vw":13.155493},{"c":13.145,"h":13.17,"l":13.14,"n":555,"o":13.17,"t":"2026-10-15T16:50:00Z","v":61332,"vw":13.15375},{"c":13.145,"h":13.16,"l":13.13,"n":612,"o":13.145,"t":"2026-10-15T16:55:00Z","v":56824,"vw":13.141066},{"c":13.145,"h":13.16,"l":13.13,"n":527,"o":13.15,"t":"2026-10-15T17:00:00Z","v":70687,"vw":13.144363},{"c":13.145,"h":13.16,"l":13.13,"n":607,"o":13.145,"t":"2026-10-15T17:05:00Z","v":69529,"vw":13.142212},{"c":13.135,"h":13.145,"l":13.12,"n":579,"o":13.145,"t":"2026-10-15T17:10:00Z","v":69908,"vw":13.128672},{"c":13.1099,"h":13.14,"l":13.085,"n":583,"o":13.13,"t":"2026-10-15T17:15:00Z","v":53402,"vw":13.110688},{"c":13.125,"h":13.15,"l":13.105,"n":562,"o":13.105,"t":"2026-10-15T17:20:00Z","v":47522,"vw":13.132195},{"c":13.15,"h":13.155,"l":13.12,"n":470,"o":13.13,"t":"2026-10-15T17:25:00Z","v":50102,"vw":13.138021},{"c":13.135,"h":13.145,"l":13.11,"n":506,"o":13.145,"t":"2026-10-15T17:30:00Z","v":41854,"vw":13.126064},{"c":13.12,"h":13.14,"l":13.11,"n":476,"o":13.13,"t":"2026-10-15T17:35:00Z","v":34737,"vw":13.125498},{"c":13.045,"h":13.12,"l":13.04,"n":797,"o":13.115,"t":"2026-10-15T17:40:00Z","v":95605,"vw":13.075253},{"c":13.05,"h":13.065,"l":13.04,"n":601,"o":13.04,"t":"2026-10-15T17:45:00Z","v":56942,"vw":13.050442},{"c":13.085,"h":13.085,"l":13.04,"n":558,"o":13.05,"t":"2026-10-15T17:50:00Z","v":47955,"vw":13.062895},{"c":13.105,"h":13.115,"l":13.08,"n":601,"o":13.085,"t":"2026-10-15T17:55:00Z","v":49822,"vw":13.101839},{"c":13.125,"h":13.14,"l":13.09,"n":611,"o":13.11,"t":"2026-10-15T18:00:00Z","v":54694,"vw":13.113204},{"c":13.145,"h":13.16,"l":13.11,"n":760,"o":13.125,"t":"2026-10-15T18:05:00Z","v":79886,"vw":13.128165},{"c":13.15,"h":13.15,"l":13.13,"n":515,"o":13.145,"t":"2026-10-15T18:10:00Z","v":44306,"vw":13.138872},{"c":13.137225,"h":13.15,"l":13.13,"n":457,"o":13.15,"t":"2026-10-15T18:15:00Z","v":37538,"vw":13.139431},{"c":13.115,"h":13.155,"l":13.11,"n":695,"o":13.135,"t":"2026-10-15T18:20:00Z","v":57980,"vw":13.139723},{"c":13.1,"h":13.115,"l":13.08,"n":624,"o":13.115,"t":"2026-10-15T18:25:00Z","v":46683,"vw":13.098903},{"c":13.115,"h":13.13,"l":13.09,"n":670,"o":13.095,"t":"2026-10-15T18:30:00Z","v":51154,"vw":13.109745},{"c":13.125,"h":13.16,"l":13.1,"n":955,"o":13.115,"t":"2026-10-15T18:35:00Z","v":103208,"vw":13.130759},{"c":13.085,"h":13.13,"l":13.08,"n":764,"o":13.125,"t":"2026-10-15T18:40:00Z","v":75213,"vw":13.105573},{"c":13.1,"h":13.105,"l":13.075,"n":699,"o":13.085,"t":"2026-10-15T18:45:00Z","v":50473,"vw":13.092167},{"c":13.065,"h":13.1,"l":13.06,"n":699,"o":13.09,"t":"2026-10-15T18:50:00Z","v":56098,"vw":13.076421},{"c":13.07,"h":13.09,"l":13.06,"n":758,"o":13.07,"t":"2026-10-15T18:55:00Z","v":58947,"vw":13.069283},{"c":13.075,"h":13.085,"l":13.06,"n":827,"o":13.07,"t":"2026-10-15T19:00:00Z","v":69737,"vw":13.076056},{"c":13.155,"h":13.17,"l":13.0798,"n":1260,"o":13.08,"t":"2026-10-15T19:05:00Z","v":155684,"vw":13.133369},{"c":13.13,"h":13.16,"l":13.125,"n":710,"o":13.1575,"t":"2026-10-15T19:10:00Z","v":117302,"vw":13.144895},{"c":13.075,"h":13.145,"l":13.07,"n":769,"o":13.13,"t":"2026-10-15T19:15:00Z","v":84725,"vw":13.112027},{"c":13.085,"h":13.085,"l":13.06,"n":760,"o":13.07,"t":"2026-10-15T19:20:00Z","v":70984,"vw":13.074099},{"c":13.085,"h":13.11,"l":13.065,"n":995,"o":13.085,"t":"2026-10-15T19:25:00Z","v":178154,"vw":13.08734},{"c":13.065,"h":13.085,"l":13.05,"n":783,"o":13.085,"t":"2026-10-15T19:30:00Z","v":123332,"vw":13.069066},{"c":13.035,"h":13.08,"l":13.03,"n":1126,"o":13.065,"t":"2026-10-15T19:35:00Z","v":201247,"vw":13.053662},{"c":13.075,"h":13.075,"l":13.035,"n":1125,"o":13.04,"t":"2026-10-15T19:40:00Z","v":144759,"vw":13.053901},{"c":13.085,"h":13.095,"l":13.055,"n":1705,"o":13.075,"t":"2026-10-15T19:45:00Z","v":257195,"vw":13.076496},{"c":13.035,"h":13.085,"l":13.025,"n":1519,"o":13.081,"t":"2026-10-15T19:50:00Z","v":216791,"vw":13.046485},{"c":13.01,"h":13.07,"l":13.01,"n":5172,"o":13.03,"t":"2026-10-15T19:55:00Z","v":876225,"vw":13.04168},{"c":13.001,"h":13.03,"l":13.001,"n":42,"o":13.03,"t":"2026-10-15T20:00:00Z","v":2008108,"vw":13.029995},{"c":13.01,"h":13.03,"l":13.01,"n":6,"o":13.03,"t":"2026-10-15T20:15:00Z","v":2225,"vw":13.01208},{"c":13.03,"h":13.03,"l":13.03,"n":4,"o":13.03,"t":"2026-10-15T20:40:00Z","v":255,"vw":13.03},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T20:45:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T21:05:00Z","v":100,"vw":13.02},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-16T11:10:00Z","v":500,"vw":13.03},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-16T11:25:00Z","v":123,"vw":13.01},{"c":13.023,"h":13.023,"l":13.023,"n":1,"o":13.023,"t":"2026-10-16T11:30:00Z","v":100,"vw":13.023},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-16T11:45:00Z","v":120,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-16T11:55:00Z","v":150,"vw":13.02},{"c":13.01,"h":13.02,"l":13.01,"n":3,"o":13.02,"t":"2026-10-16T12:55:00Z","v":2377,"vw":13.012103},{"c":13,"h":13,"l":13,"n":11,"o":13,"t":"2026-10-16T13:25:00Z","v":295,"vw":13},{"c":13.035,"h":13.14,"l":13.03,"n":504,"o":13.03,"t":"2026-10-16T13:30:00Z","v":120628,"vw":13.054421},{"c":12.99,"h":13.05,"l":12.95,"n":492,"o":13.0395,"t":"2026-10-16T13:35:00Z","v":64867,"vw":12.988611},{"c":12.966,"h":13.02,"l":12.96,"n":363,"o":12.99,"t":"2026-10-16T13:40:00Z","v":48143,"vw":12.981509},{"c":13.01,"h":13.01,"l":12.965,"n":312,"o":12.965,"t":"2026-10-16T13:45:00Z","v":34172,"vw":12.98059},{"c":12.995,"h":13.041,"l":12.976,"n":316,"o":13.01,"t":"2026-10-16T13:50:00Z","v":27838,"vw":13.00831},{"c":13.04,"h":13.06,"l":12.99,"n":320,"o":12.995,"t":"2026-10-16T13:55:00Z","v":23854,"vw":13.02986},{"c":13.025,"h":13.065,"l":13,"n":511,"o":13.03,"t":"2026-10-16T14:00:00Z","v":35664,"vw":13.031687},{"c":13.015,"h":13.05,"l":13.01,"n":442,"o":13.03,"t":"2026-10-16T14:05:00Z","v":42891,"vw":13.026137},{"c":13.005,"h":13.045,"l":13,"n":486,"o":13.015,"t":"2026-10-16T14:10:00Z","v":37412,"vw":13.019139},{"c":12.97,"h":13.015,"l":12.955,"n":395,"o":13.01,"t":"2026-10-16T14:15:00Z","v":31283,"vw":12.981636},{"c":12.99,"h":12.99,"l":12.955,"n":319,"o":12.965,"t":"2026-10-16T14:20:00Z","v":25012,"vw":12.967594},{"c":12.99,"h":13.015,"l":12.98,"n":380,"o":12.985,"t":"2026-10-16T14:25:00Z","v":34106,"vw":12.997131},{"c":13.025,"h":13.03,"l":12.985,"n":1100,"o":13,"t":"2026-10-16T14:30:00Z","v":428811,"vw":13.01282},{"c":12.99,"h":13.03,"l":12.985,"n":621,"o":13.025,"t":"2026-10-16T14:35:00Z","v":119421,"vw":13.010153},{"c":12.9399,"h":12.985,"l":12.935,"n":539,"o":12.985,"t":"2026-10-16T14:40:00Z","v":87754,"vw":12.963179},{"c":12.945,"h":12.955,"l":12.915,"n":319,"o":12.94,"t":"2026-10-16T14:45:00Z","v":28239,"vw":12.94032},{"c":12.97,"h":12.97,"l":12.95,"n":233,"o":12.95,"t":"2026-10-16T14:50:00Z","v":18754,"vw":12.963731},{"c":12.99,"h":13,"l":12.96,"n":409,"o":12.97,"t":"2026-10-16T14:55:00Z","v":46737,"vw":12.979735},{"c":13.01,"h":13.02,"l":12.985,"n":744,"o":12.99,"t":"2026-10-16T15:00:00Z","v":154630,"vw":13.005191},{"c":13.05,"h":13.06,"l":13.015,"n":402,"o":13.015,"t":"2026-10-16T15:05:00Z","v":33814,"vw":13.031527},{"c":13.065,"h":13.09,"l":13.045,"n":709,"o":13.0516,"t":"2026-10-16T15:10:00Z","v":80787,"vw":13.066614},{"c":13.08,"h":13.085,"l":13.06,"n":347,"o":13.065,"t":"2026-10-16T15:15:00Z","v":32859,"vw":13.070338},{"c":13.045,"h":13.09,"l":13.045,"n":334,"o":13.08,"t":"2026-10-16T15:20:00Z","v":24347,"vw":13.069463},{"c":13.06,"h":13.06,"l":13.035,"n":393,"o":13.045,"t":"2026-10-16T15:25:00Z","v":34276,"vw":13.041689},{"c":13.05,"h":13.07,"l":13.045,"n":386,"o":13.06,"t":"2026-10-16T15:30:00Z","v":29343,"vw":13.060022},{"c":13.065,"h":13.08,"l":13.05,"n":358,"o":13.05,"t":"2026-10-16T15:35:00Z","v":30816,"vw":13.062479},{"c":13.045,"h":13.065,"l":13.03,"n":374,"o":13.065,"t":"2026-10-16T15:40:00Z","v":29184,"vw":13.048484},{"c":13.035,"h":13.05,"l":13.035,"n":313,"o":13.05,"t":"2026-10-16T15:45:00Z","v":25180,"vw":13.041347},{"c":13.045,"h":13.045,"l":13.025,"n":419,"o":13.035,"t":"2026-10-16T15:50:00Z","v":35238,"vw":13.03273},{"c":13.035,"h":13.05,"l":13.03,"n":324,"o":13.045,"t":"2026-10-16T15:55:00Z","v":36579,"vw":13.035718},{"c":13.065,"h":13.07,"l":13.035,"n":539,"o":13.0399,"t":"2026-10-16T16:00:00Z","v":63277,"vw":13.053853},{"c":13.055,"h":13.075,"l":13.025,"n":436,"o":13.07,"t":"2026-10-16T16:05:00Z","v":56821,"vw":13.062229},{"c":13.05,"h":13.07,"l":13.04,"n":315,"o":13.06,"t":"2026-10-16T16:10:00Z","v":27714,"vw":13.054029},{"c":12.985,"h":13.0499,"l":12.9798,"n":649,"o":13.0499,"t":"2026-10-16T16:15:00Z","v":112891,"vw":13.016287},{"c":12.995,"h":13,"l":12.9826,"n":354,"o":12.99,"t":"2026-10-16T16:20:00Z","v":33711,"vw":12.992567},{"c":12.985,"h":13.005,"l":12.98,"n":391,"o":12.9999,"t":"2026-10-16T16:25:00Z","v":60388,"vw":12.9984},{"c":13.015,"h":13.03,"l":12.95,"n":495,"o":12.9801,"t":"2026-10-16T16:30:00Z","v":56079,"vw":12.978252},{"c":13.02,"h":13.04,"l":13.01,"n":447,"o":13.0199,"t":"2026-10-16T16:35:00Z","v":41846,"vw":13.028585},{"c":13.005,"h":13.02,"l":13.0001,"n":241,"o":13.015,"t":"2026-10-16T16:40:00Z","v":12976,"vw":13.010174},{"c":13.0025,"h":13.03,"l":13,"n":326,"o":13.01,"t":"2026-10-16T16:45:00Z","v":23060,"vw":13.012905},{"c":12.975,"h":13.005,"l":12.97,"n":316,"o":13.005,"t":"2026-10-16T16:50:00Z","v":20889,"vw":12.984845},{"c":12.98,"h":12.98,"l":12.97,"n":268,"o":12.975,"t":"2026-10-16T16:55:00Z","v":15585,"vw":12.974863},{"c":12.955,"h":12.975,"l":12.95,"n":314,"o":12.975,"t":"2026-10-16T17:00:00Z","v":24667,"vw":12.962041},{"c":12.98,"h":12.985,"l":12.95,"n":738,"o":12.955,"t":"2026-10-16T17:05:00Z","v":68475,"vw":12.960283},{"c":12.98,"h":12.985,"l":12.965,"n":355,"o":12.98,"t":"2026-10-16T17:10:00Z","v":27034,"vw":12.974859},{"c":12.975,"h":12.99,"l":12.97,"n":318,"o":12.975,"t":"2026-10-16T17:15:00Z","v":27850,"vw":12.979165},{"c":13.01,"h":13.015,"l":12.965,"n":627,"o":12.97,"t":"2026-10-16T17:20:00Z","v":64033,"vw":12.994114},{"c":13,"h":13.02,"l":12.995,"n":300,"o":13.0061,"t":"2026-10-16T17:25:00Z","v":22958,"vw":13.007915},{"c":13.02,"h":13.03,"l":13,"n":418,"o":13,"t":"2026-10-16T17:30:00Z","v":46345,"vw":13.008285},{"c":13.035,"h":13.045,"l":13.01,"n":353,"o":13.02,"t":"2026-10-16T17:35:00Z","v":29398,"vw":13.029569},{"c":13.035,"h":13.04,"l":13.025,"n":274,"o":13.03,"t":"2026-10-16T17:40:00Z","v":61440,"vw":13.033543},{"c":13.04,"h":13.055,"l":13.03,"n":401,"o":13.035,"t":"2026-10-16T17:45:00Z","v":36346,"vw":13.040692},{"c":13.035,"h":13.0492,"l":13.03,"n":378,"o":13.0399,"t":"2026-10-16T17:50:00Z","v":28477,"vw":13.040231},{"c":13.035,"h":13.05,"l":13.03,"n":277,"o":13.03,"t":"2026-10-16T17:55:00Z","v":16920,"vw":13.039027},{"c":13.035,"h":13.0499,"l":13.03,"n":433,"o":13.04,"t":"2026-10-16T18:00:00Z","v":33955,"vw":13.040411},{"c":13.035,"h":13.055,"l":13.025,"n":501,"o":13.035,"t":"2026-10-16T18:05:00Z","v":41329,"vw":13.040156},{"c":13.03,"h":13.04,"l":13.02,"n":302,"o":13.04,"t":"2026-10-16T18:10:00Z","v":15332,"vw":13.030238},{"c":13.055,"h":13.07,"l":13.03,"n":676,"o":13.03,"t":"2026-10-16T18:15:00Z","v":74171,"vw":13.055412},{"c":13.065,"h":13.075,"l":13.05,"n":605,"o":13.055,"t":"2026-10-16T18:20:00Z","v":59241,"vw":13.063366},{"c":13.075,"h":13.075,"l":13.06,"n":372,"o":13.065,"t":"2026-10-16T18:25:00Z","v":23402,"vw":13.070618},{"c":13.0699,"h":13.08,"l":13.065,"n":362,"o":13.0712,"t":"2026-10-16T18:30:00Z","v":22665,"vw":13.069081},{"c":13.075,"h":13.08,"l":13.06,"n":383,"o":13.07,"t":"2026-10-16T18:35:00Z","v":32687,"vw":13.072711},{"c":13.085,"h":13.1,"l":13.075,"n":519,"o":13.075,"t":"2026-10-16T18:40:00Z","v":41089,"vw":13.087212},{"c":13.09,"h":13.1,"l":13.08,"n":488,"o":13.085,"t":"2026-10-16T18:45:00Z","v":39120,"vw":13.09043},{"c":13.105,"h":13.11,"l":13.0824,"n":472,"o":13.085,"t":"2026-10-16T18:50:00Z","v":58921,"vw":13.09823},{"c":13.1,"h":13.12,"l":13.095,"n":613,"o":13.105,"t":"2026-10-16T18:55:00Z","v":52228,"vw":13.103529},{"c":13.145,"h":13.15,"l":13.095,"n":729,"o":13.095,"t":"2026-10-16T19:00:00Z","v":106236,"vw":13.123613},{"c":13.175,"h":13.185,"l":13.145,"n":767,"o":13.15,"t":"2026-10-16T19:05:00Z","v":79390,"vw":13.165166},{"c":13.17,"h":13.195,"l":13.165,"n":692,"o":13.1728,"t":"2026-10-16T19:10:00Z","v":79488,"vw":13.180529},{"c":13.185,"h":13.2,"l":13.15,"n":1007,"o":13.17,"t":"2026-10-16T19:15:00Z","v":147938,"vw":13.172161},{"c":13.17,"h":13.195,"l":13.16,"n":749,"o":13.185,"t":"2026-10-16T19:20:00Z","v":74435,"vw":13.186024},{"c":13.165,"h":13.18,"l":13.16,"n":670,"o":13.165,"t":"2026-10-16T19:25:00Z","v":66861,"vw":13.172289},{"c":13.1711,"h":13.18,"l":13.155,"n":757,"o":13.17,"t":"2026-10-16T19:30:00Z","v":95150,"vw":13.169745},{"c":13.115,"h":13.185,"l":13.105,"n":1552,"o":13.175,"t":"2026-10-16T19:35:00Z","v":356085,"vw":13.156712},{"c":13.105,"h":13.12,"l":13.075,"n":1326,"o":13.12,"t":"2026-10-16T19:40:00Z","v":197406,"vw":13.089957},{"c":13.105,"h":13.12,"l":13.095,"n":991,"o":13.11,"t":"2026-10-16T19:45:00Z","v":108053,"vw":13.107213},{"c":13.125,"h":13.1275,"l":13.1,"n":1159,"o":13.1,"t":"2026-10-16T19:50:00Z","v":162726,"vw":13.117382},{"c":13.1,"h":13.15,"l":13.09,"n":4964,"o":13.12,"t":"2026-10-16T19:55:00Z","v":840855,"vw":13.115174},{"c":13.11,"h":13.11,"l":13.09,"n":54,"o":13.1,"t":"2026-10-16T20:00:00Z","v":1296243,"vw":13.090059},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-16T20:05:00Z","v":382,"vw":13.11},{"c":13.1155,"h":13.1155,"l":13.1155,"n":1,"o":13.1155,"t":"2026-10-16T22:25:00Z","v":4000,"vw":13.1155},{"c":13.03,"h":13.04,"l":13.03,"n":4,"o":13.04,"t":"2026-10-19T12:15:00Z","v":401,"vw":13.034737},{"c":13.01,"h":13.01,"l":13.01,"n":6,"o":13.01,"t":"2026-10-19T12:20:00Z","v":348,"vw":13.01},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-19T13:00:00Z","v":245,"vw":12.98},{"c":12.93,"h":12.97,"l":12.93,"n":29,"o":12.97,"t":"2026-10-19T13:10:00Z","v":10011,"vw":12.945971},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T13:25:00Z","v":200,"vw":12.81},{"c":13.05,"h":13.1,"l":12.925,"n":582,"o":13.045,"t":"2026-10-19T13:30:00Z","v":140100,"vw":13.020855},{"c":13.105,"h":13.12,"l":13.05,"n":359,"o":13.05,"t":"2026-10-19T13:35:00Z","v":32515,"vw":13.092095},{"c":13.13,"h":13.14,"l":13.07,"n":320,"o":13.11,"t":"2026-10-19T13:40:00Z","v":35354,"vw":13.097249},{"c":13.13,"h":13.16,"l":13.12,"n":235,"o":13.13,"t":"2026-10-19T13:45:00Z","v":26020,"vw":13.138053},{"c":13.105,"h":13.14,"l":13.09,"n":313,"o":13.12,"t":"2026-10-19T13:50:00Z","v":28816,"vw":13.116586},{"c":13.11,"h":13.115,"l":13.085,"n":313,"o":13.105,"t":"2026-10-19T13:55:00Z","v":32504,"vw":13.103122},{"c":13.145,"h":13.16,"l":13.095,"n":399,"o":13.105,"t":"2026-10-19T14:00:00Z","v":38622,"vw":13.123519},{"c":13.18,"h":13.195,"l":13.135,"n":351,"o":13.145,"t":"2026-10-19T14:05:00Z","v":29631,"vw":13.167979},{"c":13.155,"h":13.1801,"l":13.145,"n":336,"o":13.18,"t":"2026-10-19T14:10:00Z","v":27513,"vw":13.157932},{"c":13.155,"h":13.17,"l":13.135,"n":509,"o":13.15,"t":"2026-10-19T14:15:00Z","v":81883,"vw":13.153246},{"c":13.16,"h":13.17,"l":13.145,"n":419,"o":13.155,"t":"2026-10-19T14:20:00Z","v":58370,"vw":13.153454},{"c":13.165,"h":13.17,"l":13.155,"n":264,"o":13.16,"t":"2026-10-19T14:25:00Z","v":27960,"vw":13.163021},{"c":13.165,"h":13.185,"l":13.16,"n":983,"o":13.165,"t":"2026-10-19T14:30:00Z","v":119695,"vw":13.16958},{"c":13.15,"h":13.175,"l":13.145,"n":388,"o":13.165,"t":"2026-10-19T14:35:00Z","v":74547,"vw":13.159282},{"c":13.115,"h":13.155,"l":13.115,"n":296,"o":13.145,"t":"2026-10-19T14:40:00Z","v":40428,"vw":13.13883},{"c":13.15,"h":13.15,"l":13.105,"n":393,"o":13.11,"t":"2026-10-19T14:45:00Z","v":39332,"vw":13.125635},{"c":13.085,"h":13.15,"l":13.085,"n":420,"o":13.145,"t":"2026-10-19T14:50:00Z","v":45136,"vw":13.11549},{"c":13.085,"h":13.095,"l":13.08,"n":306,"o":13.085,"t":"2026-10-19T14:55:00Z","v":37526,"vw":13.088267},{"c":13.055,"h":13.085,"l":13.05,"n":378,"o":13.0812,"t":"2026-10-19T15:00:00Z","v":55678,"vw":13.062111},{"c":13.055,"h":13.06,"l":13.035,"n":439,"o":13.055,"t":"2026-10-19T15:05:00Z","v":61240,"vw":13.047673},{"c":13.1,"h":13.11,"l":13.055,"n":416,"o":13.055,"t":"2026-10-19T15:10:00Z","v":63337,"vw":13.080465},{"c":13.105,"h":13.11,"l":13.085,"n":384,"o":13.1,"t":"2026-10-19T15:15:00Z","v":51895,"vw":13.099696},{"c":13.075,"h":13.115,"l":13.075,"n":331,"o":13.11,"t":"2026-10-19T15:20:00Z","v":40433,"vw":13.099579},{"c":13.085,"h":13.085,"l":13.07,"n":337,"o":13.075,"t":"2026-10-19T15:25:00Z","v":31237,"vw":13.076109},{"c":13.08,"h":13.09,"l":13.08,"n":233,"o":13.085,"t":"2026-10-19T15:30:00Z","v":23825,"vw":13.08517},{"c":13.075,"h":13.08,"l":13.07,"n":241,"o":13.08,"t":"2026-10-19T15:35:00Z","v":22930,"vw":13.07763},{"c":13.065,"h":13.085,"l":13.055,"n":416,"o":13.075,"t":"2026-10-19T15:40:00Z","v":48038,"vw":13.064491},{"c":13.065,"h":13.075,"l":13.0599,"n":287,"o":13.065,"t":"2026-10-19T15:45:00Z","v":30932,"vw":13.067339},{"c":13.08,"h":13.08,"l":13.055,"n":541,"o":13.06,"t":"2026-10-19T15:50:00Z","v":72668,"vw":13.065818},{"c":13.065,"h":13.08,"l":13.065,"n":370,"o":13.07,"t":"2026-10-19T15:55:00Z","v":48608,"vw":13.070597},{"c":13.075,"h":13.08,"l":13.05,"n":435,"o":13.07,"t":"2026-10-19T16:00:00Z","v":51818,"vw":13.067932},{"c":13.075,"h":13.09,"l":13.065,"n":506,"o":13.08,"t":"2026-10-19T16:05:00Z","v":85266,"vw":13.078004},{"c":13.0685,"h":13.08,"l":13.06,"n":247,"o":13.07,"t":"2026-10-19T16:10:00Z","v":20477,"vw":13.067494},{"c":13.075,"h":13.08,"l":13.065,"n":303,"o":13.065,"t":"2026-10-19T16:15:00Z","v":33507,"vw":13.072906},{"c":13.1,"h":13.1,"l":13.075,"n":349,"o":13.075,"t":"2026-10-19T16:20:00Z","v":33325,"vw":13.088293},{"c":13.085,"h":13.1,"l":13.08,"n":223,"o":13.095,"t":"2026-10-19T16:25:00Z","v":17796,"vw":13.088268},{"c":13.0861,"h":13.095,"l":13.08,"n":337,"o":13.085,"t":"2026-10-19T16:30:00Z","v":29689,"vw":13.08948},{"c":13.075,"h":13.085,"l":13.07,"n":347,"o":13.085,"t":"2026-10-19T16:35:00Z","v":23514,"vw":13.080597},{"c":13.085,"h":13.085,"l":13.07,"n":302,"o":13.075,"t":"2026-10-19T16:40:00Z","v":33141,"vw":13.078386},{"c":13.095,"h":13.1,"l":13.08,"n":457,"o":13.085,"t":"2026-10-19T16:45:00Z","v":41629,"vw":13.088693},{"c":13.09,"h":13.105,"l":13.09,"n":427,"o":13.095,"t":"2026-10-19T16:50:00Z","v":39184,"vw":13.094461},{"c":13.085,"h":13.095,"l":13.0801,"n":215,"o":13.095,"t":"2026-10-19T16:55:00Z","v":22204,"vw":13.084321},{"c":13.08,"h":13.09,"l":13.07,"n":308,"o":13.0898,"t":"2026-10-19T17:00:00Z","v":29322,"vw":13.080553},{"c":13.095,"h":13.095,"l":13.075,"n":295,"o":13.075,"t":"2026-10-19T17:05:00Z","v":28206,"vw":13.085268},{"c":13.085,"h":13.095,"l":13.08,"n":268,"o":13.095,"t":"2026-10-19T17:10:00Z","v":23344,"vw":13.08752},{"c":13.085,"h":13.095,"l":13.08,"n":278,"o":13.085,"t":"2026-10-19T17:15:00Z","v":23723,"vw":13.088336},{"c":13.07,"h":13.085,"l":13.06,"n":272,"o":13.085,"t":"2026-10-19T17:20:00Z","v":20436,"vw":13.071785},{"c":13.065,"h":13.075,"l":13.065,"n":256,"o":13.065,"t":"2026-10-19T17:25:00Z","v":18345,"vw":13.069693},{"c":13.0561,"h":13.0699,"l":13.045,"n":387,"o":13.065,"t":"2026-10-19T17:30:00Z","v":38514,"vw":13.056457},{"c":13.06,"h":13.075,"l":13.055,"n":348,"o":13.055,"t":"2026-10-19T17:35:00Z","v":33464,"vw":13.066903},{"c":13.08,"h":13.08,"l":13.06,"n":283,"o":13.065,"t":"2026-10-19T17:40:00Z","v":24001,"vw":13.069478},{"c":13.085,"h":13.09,"l":13.08,"n":302,"o":13.08,"t":"2026-10-19T17:45:00Z","v":19857,"vw":13.082067},{"c":13.085,"h":13.095,"l":13.075,"n":304,"o":13.085,"t":"2026-10-19T17:50:00Z","v":38036,"vw":13.08489},{"c":13.075,"h":13.09,"l":13.075,"n":219,"o":13.085,"t":"2026-10-19T17:55:00Z","v":22662,"vw":13.082979},{"c":13.115,"h":13.12,"l":13.075,"n":256,"o":13.075,"t":"2026-10-19T18:00:00Z","v":40232,"vw":13.099446},{"c":13.14,"h":13.14,"l":13.1012,"n":470,"o":13.12,"t":"2026-10-19T18:05:00Z","v":60378,"vw":13.120226},{"c":13.15,"h":13.15,"l":13.13,"n":246,"o":13.13,"t":"2026-10-19T18:10:00Z","v":30354,"vw":13.140668},{"c":13.175,"h":13.18,"l":13.15,"n":315,"o":13.15,"t":"2026-10-19T18:15:00Z","v":60142,"vw":13.160002},{"c":13.185,"h":13.19,"l":13.165,"n":725,"o":13.175,"t":"2026-10-19T18:20:00Z","v":101377,"vw":13.179274},{"c":13.185,"h":13.195,"l":13.1701,"n":401,"o":13.1816,"t":"2026-10-19T18:25:00Z","v":51983,"vw":13.186358},{"c":13.185,"h":13.195,"l":13.175,"n":379,"o":13.19,"t":"2026-10-19T18:30:00Z","v":35313,"vw":13.187074},{"c":13.175,"h":13.185,"l":13.17,"n":300,"o":13.185,"t":"2026-10-19T18:35:00Z","v":21657,"vw":13.178382},{"c":13.175,"h":13.18,"l":13.17,"n":314,"o":13.18,"t":"2026-10-19T18:40:00Z","v":45035,"vw":13.173222},{"c":13.18,"h":13.18,"l":13.17,"n":284,"o":13.17,"t":"2026-10-19T18:45:00Z","v":24810,"vw":13.176649},{"c":13.175,"h":13.19,"l":13.165,"n":810,"o":13.17,"t":"2026-10-19T18:50:00Z","v":117040,"vw":13.177093},{"c":13.165,"h":13.175,"l":13.145,"n":825,"o":13.175,"t":"2026-10-19T18:55:00Z","v":171900,"vw":13.160624},{"c":13.165,"h":13.175,"l":13.16,"n":398,"o":13.1603,"t":"2026-10-19T19:00:00Z","v":55284,"vw":13.166543},{"c":13.155,"h":13.17,"l":13.15,"n":418,"o":13.17,"t":"2026-10-19T19:05:00Z","v":57165,"vw":13.160161},{"c":13.17,"h":13.17,"l":13.155,"n":592,"o":13.16,"t":"2026-10-19T19:10:00Z","v":89076,"vw":13.16143},{"c":13.175,"h":13.175,"l":13.15,"n":542,"o":13.175,"t":"2026-10-19T19:15:00Z","v":76876,"vw":13.16573},{"c":13.155,"h":13.175,"l":13.15,"n":457,"o":13.175,"t":"2026-10-19T19:20:00Z","v":86063,"vw":13.157652},{"c":13.135,"h":13.16,"l":13.12,"n":657,"o":13.16,"t":"2026-10-19T19:25:00Z","v":110766,"vw":13.140281},{"c":13.12,"h":13.135,"l":13.12,"n":538,"o":13.135,"t":"2026-10-19T19:30:00Z","v":69412,"vw":13.125806},{"c":13.135,"h":13.15,"l":13.12,"n":888,"o":13.125,"t":"2026-10-19T19:35:00Z","v":135412,"vw":13.136867},{"c":13.125,"h":13.135,"l":13.115,"n":698,"o":13.135,"t":"2026-10-19T19:40:00Z","v":151063,"vw":13.121087},{"c":13.145,"h":13.15,"l":13.12,"n":933,"o":13.125,"t":"2026-10-19T19:45:00Z","v":169900,"vw":13.132425},{"c":13.165,"h":13.17,"l":13.135,"n":1087,"o":13.145,"t":"2026-10-19T19:50:00Z","v":203707,"vw":13.148819},{"c":13.15,"h":13.185,"l":13.12,"n":3754,"o":13.165,"t":"2026-10-19T19:55:00Z","v":859409,"vw":13.15878},{"c":13.14,"h":13.14,"l":13.14,"n":30,"o":13.14,"t":"2026-10-19T20:00:00Z","v":1582712,"vw":13.14},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T20:45:00Z","v":1150,"vw":13.2},{"c":13.1501,"h":13.1519,"l":13.15,"n":3,"o":13.1519,"t":"2026-10-19T21:25:00Z","v":11000,"vw":13.150218},{"c":13.1987,"h":13.1987,"l":13.1987,"n":1,"o":13.1987,"t":"2026-10-19T22:25:00Z","v":2000,"vw":13.1987},{"c":13.1923,"h":13.1923,"l":13.1923,"n":1,"o":13.1923,"t":"2026-10-19T22:35:00Z","v":2000,"vw":13.1923},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-19T23:35:00Z","v":152,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-19T23:45:00Z","v":1288,"vw":13.2},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-20T08:00:00Z","v":242,"vw":13.14},{"c":13.25,"h":13.25,"l":13.2,"n":6,"o":13.2,"t":"2026-10-20T11:00:00Z","v":3203,"vw":13.246875},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T11:35:00Z","v":201,"vw":13.3},{"c":13.46,"h":13.4815,"l":13.31,"n":312,"o":13.34,"t":"2026-10-20T13:30:00Z","v":107244,"vw":13.376524},{"c":13.52,"h":13.545,"l":13.46,"n":519,"o":13.46,"t":"2026-10-20T13:35:00Z","v":111024,"vw":13.492539},{"c":13.664,"h":13.664,"l":13.525,"n":826,"o":13.525,"t":"2026-10-20T13:40:00Z","v":94234,"vw":13.618755},{"c":13.71,"h":13.74,"l":13.625,"n":919,"o":13.67,"t":"2026-10-20T13:45:00Z","v":124152,"vw":13.674144},{"c":13.685,"h":13.74,"l":13.67,"n":719,"o":13.7001,"t":"2026-10-20T13:50:00Z","v":58675,"vw":13.698774},{"c":13.68,"h":13.7,"l":13.63,"n":1062,"o":13.69,"t":"2026-10-20T13:55:00Z","v":196568,"vw":13.667612},{"c":13.545,"h":13.69,"l":13.54,"n":5726,"o":13.68,"t":"2026-10-20T14:00:00Z","v":1027144,"vw":13.605015},{"c":13.495,"h":13.55,"l":13.43,"n":1547,"o":13.54,"t":"2026-10-20T14:05:00Z","v":201362,"vw":13.480242},{"c":13.465,"h":13.525,"l":13.465,"n":761,"o":13.5,"t":"2026-10-20T14:10:00Z","v":86325,"vw":13.494998},{"c":13.51,"h":13.51,"l":13.45,"n":1436,"o":13.465,"t":"2026-10-20T14:15:00Z","v":159851,"vw":13.476536},{"c":13.555,"h":13.56,"l":13.505,"n":890,"o":13.51,"t":"2026-10-20T14:20:00Z","v":127668,"vw":13.533369},{"c":13.505,"h":13.555,"l":13.46,"n":779,"o":13.555,"t":"2026-10-20T14:25:00Z","v":142597,"vw":13.504449},{"c":13.505,"h":13.515,"l":13.4947,"n":560,"o":13.505,"t":"2026-10-20T14:30:00Z","v":52240,"vw":13.505569},{"c":13.525,"h":13.53,"l":13.495,"n":525,"o":13.505,"t":"2026-10-20T14:35:00Z","v":54315,"vw":13.512607},{"c":13.52,"h":13.54,"l":13.515,"n":545,"o":13.53,"t":"2026-10-20T14:40:00Z","v":44902,"vw":13.527419},{"c":13.515,"h":13.535,"l":13.5,"n":609,"o":13.53,"t":"2026-10-20T14:45:00Z","v":49205,"vw":13.517622},{"c":13.455,"h":13.53,"l":13.455,"n":811,"o":13.52,"t":"2026-10-20T14:50:00Z","v":84914,"vw":13.500525},{"c":13.46,"h":13.485,"l":13.445,"n":653,"o":13.455,"t":"2026-10-20T14:55:00Z","v":65024,"vw":13.465814},{"c":13.395,"h":13.4675,"l":13.385,"n":622,"o":13.4606,"t":"2026-10-20T15:00:00Z","v":62910,"vw":13.425673},{"c":13.37,"h":13.41,"l":13.305,"n":1043,"o":13.39,"t":"2026-10-20T15:05:00Z","v":105224,"vw":13.355618},{"c":13.405,"h":13.41,"l":13.3541,"n":745,"o":13.38,"t":"2026-10-20T15:10:00Z","v":71414,"vw":13.379066},{"c":13.425,"h":13.465,"l":13.405,"n":611,"o":13.405,"t":"2026-10-20T15:15:00Z","v":57050,"vw":13.435339},{"c":13.425,"h":13.44,"l":13.42,"n":358,"o":13.43,"t":"2026-10-20T15:20:00Z","v":23074,"vw":13.430808},{"c":13.425,"h":13.435,"l":13.39,"n":541,"o":13.425,"t":"2026-10-20T15:25:00Z","v":39466,"vw":13.414046},{"c":13.415,"h":13.44,"l":13.41,"n":418,"o":13.425,"t":"2026-10-20T15:30:00Z","v":30123,"vw":13.424849},{"c":13.44,"h":13.44,"l":13.415,"n":392,"o":13.42,"t":"2026-10-20T15:35:00Z","v":21309,"vw":13.425258},{"c":13.47,"h":13.48,"l":13.425,"n":620,"o":13.435,"t":"2026-10-20T15:40:00Z","v":70766,"vw":13.448659},{"c":13.48,"h":13.48,"l":13.47,"n":384,"o":13.475,"t":"2026-10-20T15:45:00Z","v":28054,"vw":13.473165},{"c":13.475,"h":13.485,"l":13.465,"n":470,"o":13.475,"t":"2026-10-20T15:50:00Z","v":40444,"vw":13.474248},{"c":13.47,"h":13.48,"l":13.46,"n":406,"o":13.475,"t":"2026-10-20T15:55:00Z","v":33377,"vw":13.470381},{"c":13.48,"h":13.48,"l":13.465,"n":377,"o":13.475,"t":"2026-10-20T16:00:00Z","v":46933,"vw":13.472034},{"c":13.47,"h":13.48,"l":13.42,"n":628,"o":13.4799,"t":"2026-10-20T16:05:00Z","v":158604,"vw":13.445025},{"c":13.4812,"h":13.485,"l":13.46,"n":388,"o":13.475,"t":"2026-10-20T16:10:00Z","v":34903,"vw":13.469681},{"c":13.48,"h":13.49,"l":13.455,"n":495,"o":13.485,"t":"2026-10-20T16:15:00Z","v":50579,"vw":13.470476},{"c":13.475,"h":13.5,"l":13.47,"n":431,"o":13.485,"t":"2026-10-20T16:20:00Z","v":37044,"vw":13.488039},{"c":13.45,"h":13.475,"l":13.445,"n":382,"o":13.475,"t":"2026-10-20T16:25:00Z","v":37399,"vw":13.457931},{"c":13.45,"h":13.46,"l":13.44,"n":285,"o":13.445,"t":"2026-10-20T16:30:00Z","v":25241,"vw":13.449693},{"c":13.475,"h":13.48,"l":13.45,"n":341,"o":13.455,"t":"2026-10-20T16:35:00Z","v":31393,"vw":13.464075},{"c":13.465,"h":13.48,"l":13.46,"n":315,"o":13.475,"t":"2026-10-20T16:40:00Z","v":28552,"vw":13.470121},{"c":13.475,"h":13.49,"l":13.465,"n":374,"o":13.465,"t":"2026-10-20T16:45:00Z","v":38315,"vw":13.475469},{"c":13.485,"h":13.485,"l":13.46,"n":486,"o":13.475,"t":"2026-10-20T16:50:00Z","v":37044,"vw":13.471429},{"c":13.4945,"h":13.51,"l":13.49,"n":384,"o":13.49,"t":"2026-10-20T16:55:00Z","v":30737,"vw":13.501592},{"c":13.475,"h":13.495,"l":13.455,"n":468,"o":13.495,"t":"2026-10-20T17:00:00Z","v":32716,"vw":13.473476},{"c":13.465,"h":13.485,"l":13.4612,"n":359,"o":13.48,"t":"2026-10-20T17:05:00Z","v":92816,"vw":13.470272},{"c":13.445,"h":13.48,"l":13.435,"n":538,"o":13.4677,"t":"2026-10-20T17:10:00Z","v":42845,"vw":13.461822},{"c":13.445,"h":13.455,"l":13.44,"n":388,"o":13.4407,"t":"2026-10-20T17:15:00Z","v":31172,"vw":13.448238},{"c":13.46,"h":13.46,"l":13.44,"n":420,"o":13.445,"t":"2026-10-20T17:20:00Z","v":31019,"vw":13.448903},{"c":13.435,"h":13.46,"l":13.435,"n":469,"o":13.455,"t":"2026-10-20T17:25:00Z","v":44113,"vw":13.448209},{"c":13.42,"h":13.44,"l":13.41,"n":514,"o":13.435,"t":"2026-10-20T17:30:00Z","v":42556,"vw":13.419362},{"c":13.46,"h":13.46,"l":13.415,"n":493,"o":13.415,"t":"2026-10-20T17:35:00Z","v":35324,"vw":13.438452},{"c":13.465,"h":13.47,"l":13.455,"n":458,"o":13.46,"t":"2026-10-20T17:40:00Z","v":29894,"vw":13.461177},{"c":13.475,"h":13.49,"l":13.4623,"n":436,"o":13.465,"t":"2026-10-20T17:45:00Z","v":33535,"vw":13.476133},{"c":13.515,"h":13.515,"l":13.47,"n":453,"o":13.475,"t":"2026-10-20T17:50:00Z","v":29318,"vw":13.488011},{"c":13.505,"h":13.52,"l":13.5,"n":506,"o":13.515,"t":"2026-10-20T17:55:00Z","v":33230,"vw":13.511446},{"c":13.5188,"h":13.52,"l":13.495,"n":593,"o":13.5,"t":"2026-10-20T18:00:00Z","v":53758,"vw":13.504282},{"c":13.505,"h":13.54,"l":13.505,"n":685,"o":13.52,"t":"2026-10-20T18:05:00Z","v":70076,"vw":13.52347},{"c":13.505,"h":13.51,"l":13.5,"n":388,"o":13.51,"t":"2026-10-20T18:10:00Z","v":21255,"vw":13.504573},{"c":13.525,"h":13.53,"l":13.51,"n":402,"o":13.51,"t":"2026-10-20T18:15:00Z","v":28258,"vw":13.521152},{"c":13.545,"h":13.55,"l":13.52,"n":538,"o":13.525,"t":"2026-10-20T18:20:00Z","v":74959,"vw":13.540092},{"c":13.535,"h":13.55,"l":13.53,"n":499,"o":13.545,"t":"2026-10-20T18:25:00Z","v":42390,"vw":13.5383},{"c":13.56,"h":13.565,"l":13.535,"n":660,"o":13.535,"t":"2026-10-20T18:30:00Z","v":73445,"vw":13.551166},{"c":13.565,"h":13.57,"l":13.54,"n":535,"o":13.555,"t":"2026-10-20T18:35:00Z","v":56517,"vw":13.555086},{"c":13.56,"h":13.57,"l":13.55,"n":511,"o":13.565,"t":"2026-10-20T18:40:00Z","v":40079,"vw":13.560406},{"c":13.56,"h":13.56,"l":13.55,"n":352,"o":13.555,"t":"2026-10-20T18:45:00Z","v":18366,"vw":13.555691},{"c":13.54,"h":13.56,"l":13.53,"n":633,"o":13.555,"t":"2026-10-20T18:50:00Z","v":56263,"vw":13.541276},{"c":13.535,"h":13.55,"l":13.52,"n":523,"o":13.535,"t":"2026-10-20T18:55:00Z","v":50958,"vw":13.538651},{"c":13.5226,"h":13.55,"l":13.52,"n":563,"o":13.535,"t":"2026-10-20T19:00:00Z","v":55430,"vw":13.539201},{"c":13.495,"h":13.53,"l":13.495,"n":885,"o":13.525,"t":"2026-10-20T19:05:00Z","v":155897,"vw":13.516085},{"c":13.495,"h":13.515,"l":13.49,"n":926,"o":13.495,"t":"2026-10-20T19:10:00Z","v":168952,"vw":13.503024},{"c":13.535,"h":13.545,"l":13.5,"n":766,"o":13.5,"t":"2026-10-20T19:15:00Z","v":95471,"vw":13.527104},{"c":13.495,"h":13.535,"l":13.49,"n":711,"o":13.535,"t":"2026-10-20T19:20:00Z","v":76888,"vw":13.509912},{"c":13.475,"h":13.5,"l":13.47,"n":592,"o":13.495,"t":"2026-10-20T19:25:00Z","v":55862,"vw":13.483056},{"c":13.495,"h":13.5,"l":13.46,"n":892,"o":13.475,"t":"2026-10-20T19:30:00Z","v":89751,"vw":13.477589},{"c":13.495,"h":13.5,"l":13.48,"n":808,"o":13.495,"t":"2026-10-20T19:35:00Z","v":101811,"vw":13.489514},{"c":13.485,"h":13.495,"l":13.445,"n":1069,"o":13.495,"t":"2026-10-20T19:40:00Z","v":132533,"vw":13.469268},{"c":13.455,"h":13.495,"l":13.45,"n":1006,"o":13.485,"t":"2026-10-20T19:45:00Z","v":127185,"vw":13.480074},{"c":13.445,"h":13.46,"l":13.435,"n":1468,"o":13.45,"t":"2026-10-20T19:50:00Z","v":189589,"vw":13.449031},{"c":13.485,"h":13.5,"l":13.44,"n":4299,"o":13.44,"t":"2026-10-20T19:55:00Z","v":816859,"vw":13.465902},{"c":13.47,"h":13.485,"l":13.47,"n":59,"o":13.48,"t":"2026-10-20T20:00:00Z","v":1367615,"vw":13.470098},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-20T20:10:00Z","v":192,"vw":13.48},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-10-20T20:30:00Z","v":638,"vw":13.47},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-20T20:40:00Z","v":100,"vw":13.61},{"c":13.5001,"h":13.5001,"l":13.5001,"n":1,"o":13.5001,"t":"2026-10-20T20:45:00Z","v":300,"vw":13.5001},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T20:50:00Z","v":100,"vw":13.25},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-20T21:05:00Z","v":3000,"vw":13.11},{"c":13.4,"h":13.4,"l":13.4,"n":24,"o":13.4,"t":"2026-10-20T23:05:00Z","v":350,"vw":13.4},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-21T11:50:00Z","v":500,"vw":13.52},{"c":13.475,"h":13.48,"l":13.39,"n":312,"o":13.44,"t":"2026-10-21T13:30:00Z","v":73379,"vw":13.43315},{"c":13.45,"h":13.5,"l":13.435,"n":312,"o":13.46,"t":"2026-10-21T13:35:00Z","v":48792,"vw":13.463331},{"c":13.43,"h":13.45,"l":13.4,"n":260,"o":13.445,"t":"2026-10-21T13:40:00Z","v":115841,"vw":13.435943},{"c":13.4789,"h":13.48,"l":13.405,"n":304,"o":13.43,"t":"2026-10-21T13:45:00Z","v":47444,"vw":13.441128},{"c":13.47,"h":13.48,"l":13.45,"n":243,"o":13.47,"t":"2026-10-21T13:50:00Z","v":20753,"vw":13.464989},{"c":13.46,"h":13.505,"l":13.445,"n":315,"o":13.47,"t":"2026-10-21T13:55:00Z","v":33097,"vw":13.479981},{"c":13.455,"h":13.485,"l":13.415,"n":884,"o":13.465,"t":"2026-10-21T14:00:00Z","v":156115,"vw":13.459267},{"c":13.465,"h":13.465,"l":13.415,"n":351,"o":13.45,"t":"2026-10-21T14:05:00Z","v":29060,"vw":13.434238},{"c":13.485,"h":13.49,"l":13.445,"n":308,"o":13.46,"t":"2026-10-21T14:10:00Z","v":23090,"vw":13.47191},{"c":13.47,"h":13.48,"l":13.445,"n":402,"o":13.48,"t":"2026-10-21T14:15:00Z","v":25192,"vw":13.461105},{"c":13.475,"h":13.505,"l":13.465,"n":423,"o":13.47,"t":"2026-10-21T14:20:00Z","v":31919,"vw":13.484476},{"c":13.455,"h":13.485,"l":13.455,"n":330,"o":13.475,"t":"2026-10-21T14:25:00Z","v":23653,"vw":13.477018},{"c":13.465,"h":13.485,"l":13.445,"n":384,"o":13.455,"t":"2026-10-21T14:30:00Z","v":26730,"vw":13.466077},{"c":13.475,"h":13.475,"l":13.45,"n":422,"o":13.46,"t":"2026-10-21T14:35:00Z","v":32611,"vw":13.465139},{"c":13.475,"h":13.48,"l":13.465,"n":508,"o":13.475,"t":"2026-10-21T14:40:00Z","v":40997,"vw":13.470257},{"c":13.4625,"h":13.485,"l":13.4625,"n":414,"o":13.475,"t":"2026-10-21T14:45:00Z","v":28175,"vw":13.475667},{"c":13.445,"h":13.465,"l":13.445,"n":383,"o":13.465,"t":"2026-10-21T14:50:00Z","v":43505,"vw":13.452654},{"c":13.455,"h":13.455,"l":13.435,"n":312,"o":13.445,"t":"2026-10-21T14:55:00Z","v":23309,"vw":13.446348},{"c":13.405,"h":13.455,"l":13.39,"n":1799,"o":13.455,"t":"2026-10-21T15:00:00Z","v":254777,"vw":13.417919},{"c":13.395,"h":13.405,"l":13.385,"n":303,"o":13.405,"t":"2026-10-21T15:05:00Z","v":31280,"vw":13.393665},{"c":13.395,"h":13.4,"l":13.385,"n":337,"o":13.395,"t":"2026-10-21T15:10:00Z","v":29333,"vw":13.39292},{"c":13.37,"h":13.4051,"l":13.37,"n":607,"o":13.4,"t":"2026-10-21T15:15:00Z","v":59670,"vw":13.392938},{"c":13.375,"h":13.38,"l":13.355,"n":291,"o":13.365,"t":"2026-10-21T15:20:00Z","v":28410,"vw":13.365778},{"c":13.385,"h":13.39,"l":13.375,"n":314,"o":13.38,"t":"2026-10-21T15:25:00Z","v":34943,"vw":13.381182},{"c":13.395,"h":13.405,"l":13.385,"n":384,"o":13.39,"t":"2026-10-21T15:30:00Z","v":37896,"vw":13.391846},{"c":13.425,"h":13.425,"l":13.395,"n":351,"o":13.395,"t":"2026-10-21T15:35:00Z","v":28220,"vw":13.409822},{"c":13.405,"h":13.425,"l":13.395,"n":382,"o":13.425,"t":"2026-10-21T15:40:00Z","v":30265,"vw":13.40619},{"c":13.415,"h":13.415,"l":13.395,"n":343,"o":13.405,"t":"2026-10-21T15:45:00Z","v":25835,"vw":13.404735},{"c":13.425,"h":13.425,"l":13.41,"n":280,"o":13.415,"t":"2026-10-21T15:50:00Z","v":20223,"vw":13.417464},{"c":13.455,"h":13.46,"l":13.425,"n":539,"o":13.425,"t":"2026-10-21T15:55:00Z","v":59107,"vw":13.440162},{"c":13.455,"h":13.46,"l":13.45,"n":274,"o":13.455,"t":"2026-10-21T16:00:00Z","v":13790,"vw":13.454229},{"c":13.455,"h":13.475,"l":13.45,"n":525,"o":13.455,"t":"2026-10-21T16:05:00Z","v":67437,"vw":13.463771},{"c":13.4,"h":13.455,"l":13.4,"n":326,"o":13.455,"t":"2026-10-21T16:10:00Z","v":31426,"vw":13.424778},{"c":13.375,"h":13.405,"l":13.37,"n":276,"o":13.405,"t":"2026-10-21T16:15:00Z","v":26239,"vw":13.393324},{"c":13.385,"h":13.39,"l":13.375,"n":285,"o":13.38,"t":"2026-10-21T16:20:00Z","v":26755,"vw":13.381458},{"c":13.395,"h":13.395,"l":13.37,"n":288,"o":13.3888,"t":"2026-10-21T16:25:00Z","v":20195,"vw":13.383755},{"c":13.385,"h":13.395,"l":13.38,"n":282,"o":13.395,"t":"2026-10-21T16:30:00Z","v":21745,"vw":13.386984},{"c":13.36,"h":13.4,"l":13.36,"n":649,"o":13.38,"t":"2026-10-21T16:35:00Z","v":128959,"vw":13.389243},{"c":13.36,"h":13.365,"l":13.34,"n":663,"o":13.36,"t":"2026-10-21T16:40:00Z","v":68607,"vw":13.353583},{"c":13.38,"h":13.385,"l":13.355,"n":352,"o":13.36,"t":"2026-10-21T16:45:00Z","v":31291,"vw":13.368271},{"c":13.38,"h":13.385,"l":13.37,"n":313,"o":13.38,"t":"2026-10-21T16:50:00Z","v":28718,"vw":13.377607},{"c":13.39,"h":13.415,"l":13.36,"n":1027,"o":13.375,"t":"2026-10-21T16:55:00Z","v":245726,"vw":13.385513},{"c":13.345,"h":13.4,"l":13.34,"n":590,"o":13.385,"t":"2026-10-21T17:00:00Z","v":190228,"vw":13.372301},{"c":13.345,"h":13.35,"l":13.33,"n":340,"o":13.35,"t":"2026-10-21T17:05:00Z","v":66448,"vw":13.337854},{"c":13.295,"h":13.35,"l":13.285,"n":491,"o":13.345,"t":"2026-10-21T17:10:00Z","v":57754,"vw":13.317574},{"c":13.325,"h":13.34,"l":13.295,"n":515,"o":13.2988,"t":"2026-10-21T17:15:00Z","v":181806,"vw":13.317427},{"c":13.325,"h":13.325,"l":13.32,"n":358,"o":13.325,"t":"2026-10-21T17:20:00Z","v":19444,"vw":13.322827},{"c":13.325,"h":13.329,"l":13.31,"n":488,"o":13.32,"t":"2026-10-21T17:25:00Z","v":34866,"vw":13.320218},{"c":13.315,"h":13.325,"l":13.31,"n":343,"o":13.325,"t":"2026-10-21T17:30:00Z","v":18629,"vw":13.316375},{"c":13.305,"h":13.315,"l":13.3,"n":458,"o":13.315,"t":"2026-10-21T17:35:00Z","v":84887,"vw":13.308009},{"c":13.315,"h":13.315,"l":13.305,"n":413,"o":13.305,"t":"2026-10-21T17:40:00Z","v":39207,"vw":13.31177},{"c":13.315,"h":13.32,"l":13.31,"n":162,"o":13.31,"t":"2026-10-21T17:45:00Z","v":11041,"vw":13.316249}],"history":[{"c":18.74,"h":19.1,"l":18.72,"n":23618,"o":19.05,"t":"2024-10-21T04:00:00Z","v":5215288,"vw":18.902155},{"c":18.54,"h":18.78,"l":18.47,"n":20426,"o":18.78,"t":"2024-10-22T04:00:00Z","v":3950528,"vw":18.52922},{"c":18.94,"h":18.94,"l":18.42,"n":19037,"o":18.5,"t":"2024-10-23T04:00:00Z","v":2402134,"vw":18.815762},{"c":18.77,"h":19.05,"l":18.77,"n":12626,"o":19,"t":"2024-10-24T04:00:00Z","v":1845778,"vw":18.854522},{"c":18.41,"h":18.805,"l":18.385,"n":19481,"o":18.8,"t":"2024-10-25T04:00:00Z","v":2903786,"vw":18.525079},{"c":18.34,"h":18.45,"l":18.335,"n":15349,"o":18.45,"t":"2024-10-28T04:00:00Z","v":2299052,"vw":18.372163},{"c":18.01,"h":18.405,"l":17.89,"n":23926,"o":18.33,"t":"2024-10-29T04:00:00Z","v":5549710,"vw":18.154764},{"c":18.23,"h":18.255,"l":17.99,"n":18878,"o":18.1,"t":"2024-10-30T04:00:00Z","v":3460769,"vw":18.1407},{"c":18.1,"h":18.295,"l":18.09,"n":12043,"o":18.22,"t":"2024-10-31T04:00:00Z","v":1680805,"vw":18.150671},{"c":18.66,"h":18.68,"l":18.17,"n":26940,"o":18.38,"t":"2024-11-01T04:00:00Z","v":4272124,"vw":18.51766},{"c":18.45,"h":18.8,"l":18.33,"n":17828,"o":18.52,"t":"2024-11-04T05:00:00Z","v":2195149,"vw":18.566412},{"c":18.55,"h":18.75,"l":18.39,"n":14888,"o":18.46,"t":"2024-11-05T05:00:00Z","v":2019727,"vw":18.571315},{"c":18.85,"h":19.175,"l":18.79,"n":29425,"o":19.1,"t":"2024-11-06T05:00:00Z","v":5217508,"vw":18.955818},{"c":19.34,"h":19.44,"l":18.82,"n":28830,"o":18.82,"t":"2024-11-07T05:00:00Z","v":4370016,"vw":19.192464},{"c":19.26,"h":19.35,"l":19.025,"n":18652,"o":19.29,"t":"2024-11-08T05:00:00Z","v":4412100,"vw":19.245805},{"c":19.36,"h":19.52,"l":19.11,"n":18310,"o":19.26,"t":"2024-11-11T05:00:00Z","v":3049308,"vw":19.367415},{"c":19.52,"h":19.585,"l":19.1,"n":15537,"o":19.25,"t":"2024-11-12T05:00:00Z","v":2661463,"vw":19.425535},{"c":19.1,"h":19.52,"l":19.06,"n":16730,"o":19.52,"t":"2024-11-13T05:00:00Z","v":2058342,"vw":19.195771},{"c":19.1,"h":19.43,"l":19.04,"n":16140,"o":19.24,"t":"2024-11-14T05:00:00Z","v":2255366,"vw":19.167661},{"c":18.88,"h":19.15,"l":18.855,"n":17454,"o":19.08,"t":"2024-11-15T05:00:00Z","v":2230395,"vw":18.961911},{"c":19.01,"h":19.15,"l":18.93,"n":24612,"o":18.99,"t":"2024-11-18T05:00:00Z","v":3729852,"vw":19.03183},{"c":19.27,"h":19.44,"l":18.88,"n":19608,"o":18.95,"t":"2024-11-19T05:00:00Z","v":2286015,"vw":19.262208},{"c":19.12,"h":19.33,"l":19.08,"n":14425,"o":19.19,"t":"2024-11-20T05:00:00Z","v":1912211,"vw":19.174212},{"c":19.06,"h":19.165,"l":18.96,"n":12473,"o":19.12,"t":"2024-11-21T05:00:00Z","v":1683089,"vw":19.057932},{"c":19.37,"h":19.46,"l":19.08,"n":14814,"o":19.08,"t":"2024-11-22T05:00:00Z","v":1370528,"vw":19.334876},{"c":19.38,"h":19.63,"l":19.29,"n":17619,"o":19.3,"t":"2024-11-25T05:00:00Z","v":2811479,"vw":19.435286},{"c":19.54,"h":19.68,"l":19.28,"n":16589,"o":19.33,"t":"2024-11-26T05:00:00Z","v":3124818,"vw":19.534302},{"c":19.62,"h":19.7,"l":19.495,"n":18071,"o":19.68,"t":"2024-11-27T05:00:00Z","v":2160393,"vw":19.609336},{"c":19.85,"h":19.865,"l":19.57,"n":12947,"o":19.74,"t":"2024-11-29T05:00:00Z","v":1805109,"vw":19.79642},{"c":19.45,"h":19.79,"l":19.43,"n":24217,"o":19.71,"t":"2024-12-02T05:00:00Z","v":2703334,"vw":19.524648},{"c":19.34,"h":19.55,"l":19.22,"n":14852,"o":19.51,"t":"2024-12-03T05:00:00Z","v":2376505,"vw":19.353227},{"c":19.31,"h":19.535,"l":19.12,"n":15610,"o":19.28,"t":"2024-12-04T05:00:00Z","v":1686898,"vw":19.426502},{"c":19.14,"h":19.35,"l":19.01,"n":18107,"o":19.18,"t":"2024-12-05T05:00:00Z","v":1780427,"vw":19.19441},{"c":19.14,"h":19.32,"l":19.05,"n":17069,"o":19.23,"t":"2024-12-06T05:00:00Z","v":1737418,"vw":19.154671},{"c":18.94,"h":19.2,"l":18.88,"n":18532,"o":19.17,"t":"2024-12-09T05:00:00Z","v":1857868,"vw":19.00603},{"c":18.51,"h":19.36,"l":17,"n":62838,"o":18.99,"t":"2024-12-10T05:00:00Z","v":15812788,"vw":18.335742},{"c":18.23,"h":19.25,"l":18.21,"n":151527,"o":19.2,"t":"2024-12-11T05:00:00Z","v":27121862,"vw":18.54498},{"c":19.12,"h":19.235,"l":18.085,"n":107611,"o":18.37,"t":"2024-12-12T05:00:00Z","v":18194976,"vw":18.860076},{"c":19.5,"h":19.56,"l":18.885,"n":68490,"o":19.05,"t":"2024-12-13T05:00:00Z","v":10440304,"vw":19.352715},{"c":19.85,"h":19.88,"l":19.14,"n":66303,"o":19.39,"t":"2024-12-16T05:00:00Z","v":8410547,"vw":19.762959},{"c":19.32,"h":20.08,"l":18.95,"n":54986,"o":20,"t":"2024-12-17T05:00:00Z","v":8205829,"vw":19.313446},{"c":18.95,"h":19.24,"l":18.93,"n":47532,"o":19.12,"t":"2024-12-18T05:00:00Z","v":6984948,"vw":19.083486},{"c":19.41,"h":19.495,"l":18.75,"n":55849,"o":18.87,"t":"2024-12-19T05:00:00Z","v":8163738,"vw":19.247374},{"c":19.52,"h":19.6,"l":19.255,"n":41385,"o":19.36,"t":"2024-12-20T05:00:00Z","v":9898704,"vw":19.510606},{"c":19.63,"h":19.63,"l":19.14,"n":30414,"o":19.46,"t":"2024-12-23T05:00:00Z","v":3465365,"vw":19.451326},{"c":19.63,"h":19.64,"l":19.415,"n":14127,"o":19.64,"t":"2024-12-24T05:00:00Z","v":1722329,"vw":19.588118},{"c":19.83,"h":19.83,"l":19.41,"n":22565,"o":19.57,"t":"2024-12-26T05:00:00Z","v":3850130,"vw":19.682211},{"c":19.92,"h":19.92,"l":19.59,"n":27110,"o":19.59,"t":"2024-12-27T05:00:00Z","v":4383528,"vw":19.835467},{"c":19.62,"h":19.95,"l":19.42,"n":29799,"o":19.85,"t":"2024-12-30T05:00:00Z","v":5292956,"vw":19.57498},{"c":19.64,"h":19.83,"l":19.55,"n":23960,"o":19.58,"t":"2024-12-31T05:00:00Z","v":3859509,"vw":19.67907},{"c":19.66,"h":19.86,"l":19.5,"n":37828,"o":19.7,"t":"2025-01-02T05:00:00Z","v":5374821,"vw":19.678984},{"c":19.8,"h":19.855,"l":19.57,"n":32455,"o":19.61,"t":"2025-01-03T05:00:00Z","v":5697332,"vw":19.770196},{"c":19.6,"h":19.86,"l":19.46,"n":40167,"o":19.8,"t":"2025-01-06T05:00:00Z","v":5749817,"vw":19.606899},{"c":19.72,"h":19.75,"l":19.415,"n":50736,"o":19.74,"t":"2025-01-07T05:00:00Z","v":9503081,"vw":19.612802},{"c":19.88,"h":20.005,"l":19.58,"n":62313,"o":20,"t":"2025-01-08T05:00:00Z","v":9867150,"vw":19.81265},{"c":19.95,"h":20.03,"l":19.71,"n":51313,"o":19.87,"t":"2025-01-10T05:00:00Z","v":7153264,"vw":19.939139},{"c":20.66,"h":20.69,"l":19.98,"n":58443,"o":20.1,"t":"2025-01-13T05:00:00Z","v":9318370,"vw":20.488686},{"c":20.73,"h":20.92,"l":20.45,"n":53744,"o":20.66,"t":"2025-01-14T05:00:00Z","v":6551581,"vw":20.73301},{"c":20.42,"h":20.74,"l":20.05,"n":36058,"o":20.71,"t":"2025-01-15T05:00:00Z","v":7106561,"vw":20.360453},{"c":20.2,"h":20.475,"l":20.14,"n":33867,"o":20.36,"t":"2025-01-16T05:00:00Z","v":5637512,"vw":20.250565},{"c":19.64,"h":20.3,"l":19.6,"n":45435,"o":20.17,"t":"2025-01-17T05:00:00Z","v":7506470,"vw":19.792919},{"c":19.7,"h":20.13,"l":19.45,"n":34314,"o":20.13,"t":"2025-01-21T05:00:00Z","v":4709248,"vw":19.667317},{"c":19.62,"h":19.715,"l":19.505,"n":26214,"o":19.65,"t":"2025-01-22T05:00:00Z","v":3446653,"vw":19.608716},{"c":19.78,"h":19.825,"l":19.56,"n":25926,"o":19.56,"t":"2025-01-23T05:00:00Z","v":4231886,"vw":19.732598},{"c":19.91,"h":19.92,"l":19.595,"n":32182,"o":19.71,"t":"2025-01-24T05:00:00Z","v":7597855,"vw":19.845885},{"c":19.8,"h":20.19,"l":19.735,"n":33935,"o":20.06,"t":"2025-01-27T05:00:00Z","v":4559245,"vw":19.858052},{"c":19.84,"h":19.94,"l":19.62,"n":26022,"o":19.88,"t":"2025-01-28T05:00:00Z","v":3519044,"vw":19.823586},{"c":20.02,"h":20.055,"l":19.8,"n":23009,"o":19.83,"t":"2025-01-29T05:00:00Z","v":2976847,"vw":19.993575},{"c":20.05,"h":20.17,"l":19.94,"n":27028,"o":20,"t":"2025-01-30T05:00:00Z","v":4589276,"vw":20.060166},{"c":20.05,"h":20.255,"l":20.01,"n":20269,"o":20.04,"t":"2025-01-31T05:00:00Z","v":3458685,"vw":20.091581},{"c":19.58,"h":20.08,"l":19.53,"n":49085,"o":19.78,"t":"2025-02-03T05:00:00Z","v":7240032,"vw":19.766577},{"c":20.25,"h":20.3,"l":19.625,"n":33118,"o":19.71,"t":"2025-02-04T05:00:00Z","v":6395252,"vw":20.184989},{"c":20.4,"h":20.445,"l":20.17,"n":24270,"o":20.25,"t":"2025-02-05T05:00:00Z","v":3942489,"vw":20.356406},{"c":20.63,"h":20.7,"l":20.35,"n":34759,"o":20.49,"t":"2025-02-06T05:00:00Z","v":5277974,"vw":20.594276},{"c":20.89,"h":20.95,"l":20.45,"n":30974,"o":20.6,"t":"2025-02-07T05:00:00Z","v":3999955,"vw":20.770977},{"c":21.21,"h":21.22,"l":20.771,"n":26580,"o":20.95,"t":"2025-02-10T05:00:00Z","v":3646362,"vw":21.070379},{"c":21.29,"h":21.3,"l":20.9,"n":26232,"o":21.14,"t":"2025-02-11T05:00:00Z","v":3590528,"vw":21.1763},{"c":21.56,"h":21.58,"l":21.1,"n":34614,"o":21.12,"t":"2025-02-12T05:00:00Z","v":6408246,"vw":21.439258},{"c":21.34,"h":21.67,"l":21.33,"n":25185,"o":21.56,"t":"2025-02-13T05:00:00Z","v":3937453,"vw":21.456946},{"c":20.83,"h":21.395,"l":20.69,"n":29215,"o":21.36,"t":"2025-02-14T05:00:00Z","v":3613591,"vw":20.888468},{"c":20.64,"h":20.75,"l":20.52,"n":29599,"o":20.71,"t":"2025-02-18T05:00:00Z","v":4122294,"vw":20.629598},{"c":20.53,"h":20.705,"l":20.43,"n":21587,"o":20.62,"t":"2025-02-19T05:00:00Z","v":2547979,"vw":20.580881},{"c":20.56,"h":20.62,"l":20.24,"n":26044,"o":20.37,"t":"2025-02-20T05:00:00Z","v":4038254,"vw":20.471038},{"c":20.55,"h":20.71,"l":20.265,"n":31551,"o":20.45,"t":"2025-02-21T05:00:00Z","v":7541382,"vw":20.530978},{"c":20.43,"h":20.64,"l":20.35,"n":24858,"o":20.6,"t":"2025-02-24T05:00:00Z","v":3335489,"vw":20.453888},{"c":20.65,"h":20.775,"l":20.35,"n":30766,"o":20.49,"t":"2025-02-25T05:00:00Z","v":3862960,"vw":20.656248},{"c":20.69,"h":21.07,"l":20.555,"n":34676,"o":20.62,"t":"2025-02-26T05:00:00Z","v":4432869,"vw":20.731695},{"c":20.82,"h":21.025,"l":20.65,"n":26857,"o":20.76,"t":"2025-02-27T05:00:00Z","v":3221456,"vw":20.85864},{"c":21.04,"h":21.08,"l":20.785,"n":32481,"o":20.9,"t":"2025-02-28T05:00:00Z","v":4702009,"vw":20.978794},{"c":20.69,"h":21.07,"l":20.44,"n":34248,"o":20.87,"t":"2025-03-03T05:00:00Z","v":4636082,"vw":20.666781},{"c":19.76,"h":20.53,"l":19.585,"n":49060,"o":20.35,"t":"2025-03-04T05:00:00Z","v":7744516,"vw":19.85502},{"c":20.8,"h":20.88,"l":20.37,"n":75148,"o":20.5,"t":"2025-03-05T05:00:00Z","v":12468282,"vw":20.684217},{"c":20.97,"h":21.205,"l":20.765,"n":63561,"o":20.81,"t":"2025-03-06T05:00:00Z","v":11142826,"vw":21.024436},{"c":21.46,"h":21.505,"l":20.86,"n":78751,"o":20.87,"t":"2025-03-07T05:00:00Z","v":11258489,"vw":21.38033},{"c":21.15,"h":21.45,"l":20.64,"n":98159,"o":21.35,"t":"2025-03-10T04:00:00Z","v":58771113,"vw":21.134014},{"c":21.46,"h":21.605,"l":20.98,"n":51300,"o":21,"t":"2025-03-11T04:00:00Z","v":7444082,"vw":21.330256},{"c":20.85,"h":21.47,"l":20.69,"n":44886,"o":21.47,"t":"2025-03-12T04:00:00Z","v":6767678,"vw":20.922648},{"c":21.19,"h":21.28,"l":20.78,"n":41835,"o":20.91,"t":"2025-03-13T04:00:00Z","v":5646733,"vw":21.114912},{"c":21.08,"h":21.34,"l":20.99,"n":31511,"o":21.1,"t":"2025-03-14T04:00:00Z","v":4160846,"vw":21.116103},{"c":21.93,"h":22.035,"l":21.08,"n":43250,"o":21.08,"t":"2025-03-17T04:00:00Z","v":7066675,"vw":21.863909},{"c":22.02,"h":22.04,"l":21.765,"n":39106,"o":22,"t":"2025-03-18T04:00:00Z","v":5592135,"vw":21.957303},{"c":21.63,"h":22.05,"l":21.51,"n":32390,"o":22.05,"t":"2025-03-19T04:00:00Z","v":4688093,"vw":21.696274},{"c":21.27,"h":21.625,"l":21.235,"n":28586,"o":21.5,"t":"2025-03-20T04:00:00Z","v":3978013,"vw":21.365505},{"c":21.14,"h":21.315,"l":20.98,"n":28699,"o":21.19,"t":"2025-03-21T04:00:00Z","v":7920489,"vw":21.144407},{"c":20.8,"h":21.25,"l":20.75,"n":29473,"o":21.15,"t":"2025-03-24T04:00:00Z","v":4290249,"vw":20.848699},{"c":20.81,"h":20.99,"l":20.68,"n":31929,"o":20.89,"t":"2025-03-25T04:00:00Z","v":4300018,"vw":20.802453},{"c":21.16,"h":21.215,"l":20.66,"n":29957,"o":20.7,"t":"2025-03-26T04:00:00Z","v":3994726,"vw":21.071119},{"c":21.17,"h":21.275,"l":21.06,"n":24931,"o":21.21,"t":"2025-03-27T04:00:00Z","v":3286048,"vw":21.156674},{"c":21.62,"h":21.665,"l":21.105,"n":38035,"o":21.18,"t":"2025-03-28T04:00:00Z","v":4142781,"vw":21.466687},{"c":21.99,"h":22.045,"l":21.6,"n":46321,"o":21.62,"t":"2025-03-31T04:00:00Z","v":7511914,"vw":21.962247},{"c":22.39,"h":22.4,"l":21.8,"n":37003,"o":22,"t":"2025-04-01T04:00:00Z","v":5353872,"vw":22.18085},{"c":22.43,"h":22.59,"l":22.285,"n":29694,"o":22.4,"t":"2025-04-02T04:00:00Z","v":4080880,"vw":22.466511},{"c":22.91,"h":23.2,"l":22.33,"n":56424,"o":22.33,"t":"2025-04-03T04:00:00Z","v":7863855,"vw":22.907517},{"c":21.97,"h":22.9,"l":21.78,"n":62807,"o":22.34,"t":"2025-04-04T04:00:00Z","v":6566533,"vw":22.231812},{"c":21.33,"h":21.9,"l":20.88,"n":54202,"o":21.39,"t":"2025-04-07T04:00:00Z","v":7556276,"vw":21.338114},{"c":20.94,"h":21.87,"l":20.83,"n":51835,"o":21.72,"t":"2025-04-08T04:00:00Z","v":4888164,"vw":21.215651},{"c":21.3,"h":21.88,"l":20.72,"n":51327,"o":20.79,"t":"2025-04-09T04:00:00Z","v":6258834,"vw":21.208492},{"c":21.36,"h":21.68,"l":20.97,"n":46488,"o":21.24,"t":"2025-04-10T04:00:00Z","v":5051831,"vw":21.333875},{"c":21.19,"h":21.45,"l":20.95,"n":44109,"o":21.41,"t":"2025-04-11T04:00:00Z","v":5069172,"vw":21.133034},{"c":21.57,"h":21.71,"l":21.25,"n":61439,"o":21.44,"t":"2025-04-14T04:00:00Z","v":8194650,"vw":21.543044},{"c":19.94,"h":21.27,"l":19.63,"n":117479,"o":20.6,"t":"2025-04-15T04:00:00Z","v":16415440,"vw":20.012173},{"c":21.15,"h":21.18,"l":20.04,"n":79728,"o":20.04,"t":"2025-04-16T04:00:00Z","v":12194374,"vw":20.953127},{"c":21.71,"h":21.76,"l":21.0001,"n":58931,"o":21.04,"t":"2025-04-17T04:00:00Z","v":10042911,"vw":21.571135},{"c":22.27,"h":22.31,"l":21.81,"n":55832,"o":21.9,"t":"2025-04-21T04:00:00Z","v":8283607,"vw":22.088401},{"c":22.52,"h":22.69,"l":22.1,"n":54624,"o":22.35,"t":"2025-04-22T04:00:00Z","v":7718532,"vw":22.471003},{"c":22.41,"h":22.585,"l":22.14,"n":45574,"o":22.45,"t":"2025-04-23T04:00:00Z","v":6832138,"vw":22.37024},{"c":22.36,"h":22.52,"l":22.15,"n":41709,"o":22.52,"t":"2025-04-24T04:00:00Z","v":6432705,"vw":22.334587},{"c":21.91,"h":22.33,"l":21.69,"n":35120,"o":22.19,"t":"2025-04-25T04:00:00Z","v":5822752,"vw":21.883399},{"c":21.69,"h":22.03,"l":21.565,"n":42492,"o":21.98,"t":"2025-04-28T04:00:00Z","v":5653218,"vw":21.705233},{"c":21.94,"h":21.97,"l":21.45,"n":44620,"o":21.45,"t":"2025-04-29T04:00:00Z","v":5301364,"vw":21.879875},{"c":21.98,"h":22.125,"l":21.71,"n":32802,"o":22.08,"t":"2025-04-30T04:00:00Z","v":3982681,"vw":21.924739},{"c":22.01,"h":22.23,"l":21.9301,"n":37421,"o":21.99,"t":"2025-05-01T04:00:00Z","v":4684507,"vw":22.056656},{"c":21.93,"h":22.23,"l":21.9,"n":28450,"o":22.23,"t":"2025-05-02T04:00:00Z","v":4364713,"vw":21.974109},{"c":21.7,"h":21.91,"l":21.665,"n":28782,"o":21.9,"t":"2025-05-05T04:00:00Z","v":3678142,"vw":21.753649},{"c":21.93,"h":21.95,"l":21.63,"n":35559,"o":21.64,"t":"2025-05-06T04:00:00Z","v":5750580,"vw":21.88396},{"c":22.4,"h":22.59,"l":22.065,"n":45041,"o":22.26,"t":"2025-05-07T04:00:00Z","v":6400127,"vw":22.439208},{"c":22.32,"h":22.74,"l":22.31,"n":45949,"o":22.34,"t":"2025-05-08T04:00:00Z","v":6330431,"vw":22.536597},{"c":22.47,"h":22.6,"l":22.31,"n":35264,"o":22.33,"t":"2025-05-09T04:00:00Z","v":4399102,"vw":22.469574},{"c":22.3,"h":22.61,"l":21.89,"n":46747,"o":22.38,"t":"2025-05-12T04:00:00Z","v":5872705,"vw":22.145916},{"c":21.72,"h":22.43,"l":21.72,"n":35088,"o":22.24,"t":"2025-05-13T04:00:00Z","v":4899830,"vw":21.930548},{"c":21.54,"h":21.91,"l":21.41,"n":44716,"o":21.76,"t":"2025-05-14T04:00:00Z","v":6517913,"vw":21.569451},{"c":21.9,"h":21.91,"l":21.42,"n":35997,"o":21.53,"t":"2025-05-15T04:00:00Z","v":4871282,"vw":21.807158},{"c":22.1,"h":22.125,"l":21.82,"n":29814,"o":21.86,"t":"2025-05-16T04:00:00Z","v":4788549,"vw":22.036456},{"c":21.84,"h":22.15,"l":21.8,"n":27884,"o":22.15,"t":"2025-05-19T04:00:00Z","v":4179437,"vw":21.891697},{"c":21.98,"h":22.16,"l":21.78,"n":24003,"o":21.94,"t":"2025-05-20T04:00:00Z","v":3022885,"vw":22.012499},{"c":22.04,"h":22.06,"l":21.78,"n":36454,"o":21.78,"t":"2025-05-21T04:00:00Z","v":3449889,"vw":21.997536},{"c":21.83,"h":22.115,"l":21.64,"n":20935,"o":22.09,"t":"2025-05-22T04:00:00Z","v":2878665,"vw":21.822453},{"c":22.1,"h":22.17,"l":21.75,"n":21131,"o":21.9,"t":"2025-05-23T04:00:00Z","v":2334865,"vw":22.045599},{"c":22.2,"h":22.295,"l":21.925,"n":27473,"o":22.14,"t":"2025-05-27T04:00:00Z","v":4934974,"vw":22.191483},{"c":22.15,"h":22.32,"l":22.05,"n":25452,"o":22.32,"t":"2025-05-28T04:00:00Z","v":2848743,"vw":22.16408},{"c":22.16,"h":22.22,"l":21.82,"n":23459,"o":22.07,"t":"2025-05-29T04:00:00Z","v":2930645,"vw":22.094717},{"c":22.23,"h":22.41,"l":22.07,"n":27636,"o":22.15,"t":"2025-05-30T04:00:00Z","v":6023024,"vw":22.247083},{"c":22.02,"h":22.36,"l":21.9,"n":34480,"o":22.17,"t":"2025-06-02T04:00:00Z","v":4968056,"vw":22.092288},{"c":21.58,"h":22,"l":21.37,"n":35566,"o":21.9,"t":"2025-06-03T04:00:00Z","v":5102608,"vw":21.626579},{"c":21.4,"h":21.695,"l":21.38,"n":29372,"o":21.63,"t":"2025-06-04T04:00:00Z","v":3345095,"vw":21.499101},{"c":21.57,"h":21.7,"l":21.39,"n":32853,"o":21.45,"t":"2025-06-05T04:00:00Z","v":3974436,"vw":21.534517},{"c":21.43,"h":21.53,"l":21.3,"n":25603,"o":21.53,"t":"2025-06-06T04:00:00Z","v":2886223,"vw":21.436314},{"c":21.22,"h":21.52,"l":20.99,"n":38080,"o":21.47,"t":"2025-06-09T04:00:00Z","v":4553421,"vw":21.133622},{"c":21.21,"h":21.41,"l":21.02,"n":31579,"o":21.27,"t":"2025-06-10T04:00:00Z","v":4135063,"vw":21.215036},{"c":21.27,"h":21.28,"l":20.96,"n":33784,"o":21.21,"t":"2025-06-11T04:00:00Z","v":4923340,"vw":21.208931},{"c":21.4,"h":21.47,"l":21.085,"n":29370,"o":21.27,"t":"2025-06-12T04:00:00Z","v":3726701,"vw":21.337944},{"c":21.22,"h":21.425,"l":21.11,"n":27979,"o":21.38,"t":"2025-06-13T04:00:00Z","v":3686171,"vw":21.233938},{"c":21.52,"h":21.56,"l":21.255,"n":31548,"o":21.29,"t":"2025-06-16T04:00:00Z","v":8727072,"vw":21.42769},{"c":21.14,"h":21.655,"l":21.1,"n":29828,"o":21.47,"t":"2025-06-17T04:00:00Z","v":4258395,"vw":21.307902},{"c":21.09,"h":21.32,"l":21,"n":32337,"o":21.16,"t":"2025-06-18T04:00:00Z","v":5207940,"vw":21.125582},{"c":21.68,"h":21.7782,"l":21.12,"n":35664,"o":21.15,"t":"2025-06-20T04:00:00Z","v":8277711,"vw":21.631266},{"c":22.13,"h":22.23,"l":21.5925,"n":33910,"o":21.6,"t":"2025-06-23T04:00:00Z","v":5403703,"vw":22.102124},{"c":21.69,"h":22.06,"l":21.66,"n":36891,"o":22,"t":"2025-06-24T04:00:00Z","v":6571454,"vw":21.817344},{"c":21.28,"h":21.74,"l":21.25,"n":27509,"o":21.65,"t":"2025-06-25T04:00:00Z","v":4822104,"vw":21.417076},{"c":21.12,"h":21.33,"l":21.055,"n":25418,"o":21.28,"t":"2025-06-26T04:00:00Z","v":3276579,"vw":21.153623},{"c":21.19,"h":21.295,"l":21.11,"n":25020,"o":21.15,"t":"2025-06-27T04:00:00Z","v":5131731,"vw":21.20763},{"c":21.51,"h":21.59,"l":21.225,"n":34127,"o":21.24,"t":"2025-06-30T04:00:00Z","v":5561776,"vw":21.439761},{"c":21.64,"h":21.885,"l":21.45,"n":36263,"o":21.62,"t":"2025-07-01T04:00:00Z","v":5864405,"vw":21.681864},{"c":21.99,"h":22.08,"l":21.58,"n":41400,"o":21.62,"t":"2025-07-02T04:00:00Z","v":6251329,"vw":21.937121},{"c":21.93,"h":22,"l":21.79,"n":16372,"o":21.92,"t":"2025-07-03T04:00:00Z","v":2715818,"vw":21.93395},{"c":22.74,"h":22.7453,"l":21.87,"n":53472,"o":22,"t":"2025-07-07T04:00:00Z","v":8794062,"vw":22.516069},{"c":22.16,"h":22.78,"l":22.11,"n":45816,"o":22.64,"t":"2025-07-08T04:00:00Z","v":8812314,"vw":22.240202},{"c":22.33,"h":22.3653,"l":22.06,"n":29527,"o":22.12,"t":"2025-07-09T04:00:00Z","v":4420885,"vw":22.26262},{"c":22.28,"h":22.49,"l":22.14,"n":27553,"o":22.36,"t":"2025-07-10T04:00:00Z","v":5019501,"vw":22.337316},{"c":22.15,"h":22.315,"l":22.1,"n":31989,"o":22.25,"t":"2025-07-11T04:00:00Z","v":4572702,"vw":22.17489},{"c":22.13,"h":22.39,"l":22.035,"n":56399,"o":22.23,"t":"2025-07-14T04:00:00Z","v":8835995,"vw":22.142163},{"c":21.01,"h":21.755,"l":20.57,"n":98884,"o":21.69,"t":"2025-07-15T04:00:00Z","v":16437902,"vw":20.968215},{"c":20.53,"h":21.1375,"l":20.52,"n":56966,"o":20.9,"t":"2025-07-16T04:00:00Z","v":10892712,"vw":20.681916},{"c":20.24,"h":20.53,"l":20.19,"n":52920,"o":20.48,"t":"2025-07-17T04:00:00Z","v":11341695,"vw":20.258033},{"c":20.47,"h":20.615,"l":20.135,"n":45927,"o":20.24,"t":"2025-07-18T04:00:00Z","v":7588066,"vw":20.450446},{"c":20.04,"h":20.46,"l":20.02,"n":37124,"o":20.3,"t":"2025-07-21T04:00:00Z","v":7118407,"vw":20.180822},{"c":20.57,"h":20.64,"l":20.37,"n":41777,"o":20.44,"t":"2025-07-22T04:00:00Z","v":6321841,"vw":20.572953},{"c":20.8,"h":20.91,"l":20.57,"n":31155,"o":20.57,"t":"2025-07-23T04:00:00Z","v":5248673,"vw":20.811996},{"c":20.54,"h":20.8052,"l":20.48,"n":28822,"o":20.8,"t":"2025-07-24T04:00:00Z","v":5483919,"vw":20.577349},{"c":20,"h":20.47,"l":19.98,"n":28384,"o":20.47,"t":"2025-07-25T04:00:00Z","v":4368280,"vw":20.076907},{"c":19.69,"h":20.045,"l":19.655,"n":34569,"o":19.99,"t":"2025-07-28T04:00:00Z","v":6240422,"vw":19.757151},{"c":19.67,"h":19.81,"l":19.575,"n":38424,"o":19.73,"t":"2025-07-29T04:00:00Z","v":7866258,"vw":19.691065},{"c":19.47,"h":19.73,"l":19.395,"n":35113,"o":19.7,"t":"2025-07-30T04:00:00Z","v":7520907,"vw":19.511602},{"c":19.22,"h":19.5,"l":19.2,"n":30774,"o":19.36,"t":"2025-07-31T04:00:00Z","v":5404976,"vw":19.312598},{"c":19.61,"h":19.645,"l":19.3,"n":42813,"o":19.44,"t":"2025-08-01T04:00:00Z","v":5689907,"vw":19.554502},{"c":19.26,"h":19.64,"l":19.24,"n":32345,"o":19.41,"t":"2025-08-04T04:00:00Z","v":4344084,"vw":19.359215},{"c":19.28,"h":19.34,"l":19.17,"n":32913,"o":19.22,"t":"2025-08-05T04:00:00Z","v":6804568,"vw":19.265364},{"c":19.59,"h":19.635,"l":19.25,"n":36124,"o":19.25,"t":"2025-08-06T04:00:00Z","v":6032937,"vw":19.520206},{"c":19.86,"h":19.895,"l":19.51,"n":31509,"o":19.59,"t":"2025-08-07T04:00:00Z","v":4878922,"vw":19.809823},{"c":19.71,"h":20.02,"l":19.665,"n":26914,"o":19.9,"t":"2025-08-08T04:00:00Z","v":4805608,"vw":19.773612},{"c":19.36,"h":19.805,"l":19.35,"n":34303,"o":19.79,"t":"2025-08-11T04:00:00Z","v":7052709,"vw":19.443355},{"c":19.5,"h":19.51,"l":19.25,"n":27484,"o":19.37,"t":"2025-08-12T04:00:00Z","v":4157377,"vw":19.413068},{"c":19.1,"h":19.19,"l":18.595,"n":59330,"o":18.95,"t":"2025-08-13T04:00:00Z","v":9129606,"vw":18.960636},{"c":19.06,"h":19.3,"l":19.01,"n":30698,"o":19.12,"t":"2025-08-14T04:00:00Z","v":4989022,"vw":19.104621},{"c":19.19,"h":19.24,"l":19.01,"n":25801,"o":19.01,"t":"2025-08-15T04:00:00Z","v":4478584,"vw":19.172711},{"c":19.23,"h":19.355,"l":19.1047,"n":26361,"o":19.23,"t":"2025-08-18T04:00:00Z","v":4042486,"vw":19.216959},{"c":19.43,"h":19.555,"l":19.32,"n":27932,"o":19.36,"t":"2025-08-19T04:00:00Z","v":3352112,"vw":19.435797},{"c":19.71,"h":19.71,"l":19.46,"n":34122,"o":19.56,"t":"2025-08-20T04:00:00Z","v":5489394,"vw":19.625571},{"c":19.46,"h":19.5699,"l":19.27,"n":30281,"o":19.54,"t":"2025-08-21T04:00:00Z","v":4868549,"vw":19.451645},{"c":19.52,"h":19.6,"l":19.4,"n":31199,"o":19.5,"t":"2025-08-22T04:00:00Z","v":4186948,"vw":19.496828},{"c":19.68,"h":19.71,"l":19.49,"n":28976,"o":19.5,"t":"2025-08-25T04:00:00Z","v":3975250,"vw":19.645991},{"c":19.4,"h":19.71,"l":19.36,"n":34270,"o":19.66,"t":"2025-08-26T04:00:00Z","v":7370303,"vw":19.438511},{"c":19.53,"h":19.675,"l":19.37,"n":42760,"o":19.42,"t":"2025-08-27T04:00:00Z","v":7267866,"vw":19.494803},{"c":19.26,"h":19.445,"l":19.02,"n":34446,"o":19.37,"t":"2025-08-28T04:00:00Z","v":4133198,"vw":19.19883},{"c":19.46,"h":19.47,"l":19.175,"n":30879,"o":19.32,"t":"2025-08-29T04:00:00Z","v":4529095,"vw":19.374203},{"c":19.26,"h":19.55,"l":19.165,"n":36362,"o":19.5,"t":"2025-09-02T04:00:00Z","v":7880830,"vw":19.25628},{"c":19.31,"h":19.32,"l":19.12,"n":25752,"o":19.18,"t":"2025-09-03T04:00:00Z","v":3554545,"vw":19.245269},{"c":19.1,"h":19.49,"l":18.965,"n":27905,"o":19.34,"t":"2025-09-04T04:00:00Z","v":4740032,"vw":19.131044},{"c":19.06,"h":19.11,"l":18.925,"n":35820,"o":19.11,"t":"2025-09-05T04:00:00Z","v":4586711,"vw":19.026469},{"c":19.25,"h":19.25,"l":18.861,"n":32745,"o":19.06,"t":"2025-09-08T04:00:00Z","v":5980641,"vw":19.126104},{"c":18.73,"h":19.2,"l":18.63,"n":45764,"o":19.19,"t":"2025-09-09T04:00:00Z","v":7136405,"vw":18.764697},{"c":18.55,"h":18.72,"l":18.42,"n":35740,"o":18.66,"t":"2025-09-10T04:00:00Z","v":5210463,"vw":18.535648},{"c":18.72,"h":18.72,"l":18.44,"n":35489,"o":18.61,"t":"2025-09-11T04:00:00Z","v":7478649,"vw":18.653158},{"c":18.73,"h":18.79,"l":18.61,"n":25690,"o":18.68,"t":"2025-09-12T04:00:00Z","v":3293629,"vw":18.721413},{"c":18.4,"h":18.775,"l":18.395,"n":35290,"o":18.77,"t":"2025-09-15T04:00:00Z","v":5563098,"vw":18.469677},{"c":18.45,"h":18.475,"l":18.21,"n":32728,"o":18.45,"t":"2025-09-16T04:00:00Z","v":7983709,"vw":18.406855},{"c":18.39,"h":18.6,"l":18.34,"n":37604,"o":18.49,"t":"2025-09-17T04:00:00Z","v":7021967,"vw":18.418886},{"c":18.33,"h":18.455,"l":18.28,"n":30899,"o":18.41,"t":"2025-09-18T04:00:00Z","v":4738426,"vw":18.354066},{"c":17.9,"h":18.32,"l":17.81,"n":38108,"o":18.28,"t":"2025-09-19T04:00:00Z","v":10053101,"vw":17.919391},{"c":17.72,"h":17.97,"l":17.62,"n":33892,"o":17.97,"t":"2025-09-22T04:00:00Z","v":7056329,"vw":17.713433},{"c":17.58,"h":17.745,"l":17.5,"n":36911,"o":17.71,"t":"2025-09-23T04:00:00Z","v":6207227,"vw":17.576901},{"c":17.72,"h":17.7998,"l":17.6,"n":31670,"o":17.6,"t":"2025-09-24T04:00:00Z","v":4234509,"vw":17.72075},{"c":17.45,"h":17.85,"l":17.355,"n":34433,"o":17.84,"t":"2025-09-25T04:00:00Z","v":5623057,"vw":17.469904},{"c":17.56,"h":17.6099,"l":17.34,"n":27643,"o":17.47,"t":"2025-09-26T04:00:00Z","v":4739702,"vw":17.532499},{"c":17.48,"h":17.59,"l":17.31,"n":28888,"o":17.58,"t":"2025-09-29T04:00:00Z","v":5582729,"vw":17.444189},{"c":17.51,"h":17.595,"l":17.345,"n":33593,"o":17.39,"t":"2025-09-30T04:00:00Z","v":6836854,"vw":17.503267},{"c":17.35,"h":17.6,"l":17.11,"n":41751,"o":17.53,"t":"2025-10-01T04:00:00Z","v":6095091,"vw":17.291015},{"c":17.35,"h":17.45,"l":17.19,"n":31762,"o":17.2,"t":"2025-10-02T04:00:00Z","v":5470828,"vw":17.337777},{"c":17.38,"h":17.505,"l":17.28,"n":32438,"o":17.31,"t":"2025-10-03T04:00:00Z","v":4785207,"vw":17.374849},{"c":16.8,"h":17.35,"l":16.75,"n":51427,"o":17.3,"t":"2025-10-06T04:00:00Z","v":8740074,"vw":16.940745},{"c":17.19,"h":17.22,"l":16.7,"n":48044,"o":16.81,"t":"2025-10-07T04:00:00Z","v":8915476,"vw":17.058132},{"c":17.35,"h":17.37,"l":17.15,"n":41997,"o":17.28,"t":"2025-10-08T04:00:00Z","v":8452360,"vw":17.303312},{"c":17.29,"h":17.65,"l":17.14,"n":44216,"o":17.45,"t":"2025-10-09T04:00:00Z","v":8738243,"vw":17.331545},{"c":17.12,"h":17.31,"l":16.955,"n":52405,"o":17.31,"t":"2025-10-10T04:00:00Z","v":9017641,"vw":17.132303},{"c":16.95,"h":17.2173,"l":16.85,"n":50113,"o":16.96,"t":"2025-10-13T04:00:00Z","v":8974655,"vw":16.973904},{"c":19.26,"h":19.5,"l":17.7,"n":137773,"o":18.45,"t":"2025-10-14T04:00:00Z","v":23622361,"vw":18.910247},{"c":19.21,"h":19.29,"l":18.91,"n":63110,"o":19.21,"t":"2025-10-15T04:00:00Z","v":10703919,"vw":19.152766},{"c":19.23,"h":19.54,"l":19.08,"n":53855,"o":19.17,"t":"2025-10-16T04:00:00Z","v":8553205,"vw":19.299215},{"c":19.74,"h":19.875,"l":19.32,"n":56302,"o":19.4,"t":"2025-10-17T04:00:00Z","v":9887696,"vw":19.736606},{"c":19.66,"h":20,"l":19.56,"n":43628,"o":19.69,"t":"2025-10-20T04:00:00Z","v":7152772,"vw":19.738959},{"c":19.34,"h":19.92,"l":19.3,"n":51142,"o":19.64,"t":"2025-10-21T04:00:00Z","v":10812559,"vw":19.541889},{"c":19.56,"h":19.62,"l":19.28,"n":40839,"o":19.35,"t":"2025-10-22T04:00:00Z","v":6796973,"vw":19.526032},{"c":19.21,"h":19.76,"l":19.2,"n":41200,"o":19.62,"t":"2025-10-23T04:00:00Z","v":8124195,"vw":19.360978},{"c":18.65,"h":19.205,"l":18.565,"n":45105,"o":19.16,"t":"2025-10-24T04:00:00Z","v":8144513,"vw":18.759018},{"c":18.78,"h":18.82,"l":18.36,"n":38620,"o":18.56,"t":"2025-10-27T04:00:00Z","v":7408359,"vw":18.723331},{"c":18.47,"h":18.79,"l":18.44,"n":36571,"o":18.65,"t":"2025-10-28T04:00:00Z","v":6371970,"vw":18.573026},{"c":18.27,"h":18.385,"l":18.2,"n":35877,"o":18.28,"t":"2025-10-29T04:00:00Z","v":8406794,"vw":18.294782},{"c":17.91,"h":18.4,"l":17.87,"n":40692,"o":18.26,"t":"2025-10-30T04:00:00Z","v":6653577,"vw":18.05876},{"c":17.69,"h":17.765,"l":17.19,"n":57178,"o":17.71,"t":"2025-10-31T04:00:00Z","v":12214604,"vw":17.519566},{"c":17.59,"h":17.675,"l":17.43,"n":45286,"o":17.5,"t":"2025-11-03T05:00:00Z","v":14791142,"vw":17.565958},{"c":17.31,"h":17.73,"l":17.27,"n":41753,"o":17.64,"t":"2025-11-04T05:00:00Z","v":8564614,"vw":17.389914},{"c":17.48,"h":17.75,"l":17.135,"n":45658,"o":17.28,"t":"2025-11-05T05:00:00Z","v":7465065,"vw":17.535713},{"c":17.48,"h":17.72,"l":17.375,"n":39040,"o":17.49,"t":"2025-11-06T05:00:00Z","v":6357510,"vw":17.52718},{"c":17.73,"h":17.92,"l":17.52,"n":40640,"o":17.59,"t":"2025-11-07T05:00:00Z","v":6552722,"vw":17.747106},{"c":17.48,"h":17.74,"l":17.3827,"n":35457,"o":17.61,"t":"2025-11-10T05:00:00Z","v":10474541,"vw":17.494032},{"c":17.82,"h":17.84,"l":17.52,"n":25818,"o":17.69,"t":"2025-11-11T05:00:00Z","v":7168452,"vw":17.767388},{"c":17.86,"h":18.1,"l":17.81,"n":32313,"o":17.84,"t":"2025-11-12T05:00:00Z","v":5281475,"vw":17.88286},{"c":17.96,"h":18.165,"l":17.87,"n":37687,"o":17.87,"t":"2025-11-13T05:00:00Z","v":6202092,"vw":18.039224},{"c":18.21,"h":18.23,"l":17.91,"n":31045,"o":18.04,"t":"2025-11-14T05:00:00Z","v":5459664,"vw":18.115448},{"c":18.12,"h":18.32,"l":17.991,"n":33428,"o":18.21,"t":"2025-11-17T05:00:00Z","v":5677785,"vw":18.118358},{"c":18.14,"h":18.25,"l":17.935,"n":40678,"o":18.23,"t":"2025-11-18T05:00:00Z","v":6005431,"vw":18.13745},{"c":17.84,"h":18.19,"l":17.825,"n":37699,"o":18.17,"t":"2025-11-19T05:00:00Z","v":6655913,"vw":17.895304},{"c":17.57,"h":17.89,"l":17.5,"n":52314,"o":17.78,"t":"2025-11-20T05:00:00Z","v":8397246,"vw":17.609454},{"c":17.61,"h":17.9,"l":17.53,"n":50156,"o":17.62,"t":"2025-11-21T05:00:00Z","v":7937508,"vw":17.667931},{"c":17.56,"h":17.8,"l":17.19,"n":61798,"o":17.8,"t":"2025-11-24T05:00:00Z","v":36781940,"vw":17.547246},{"c":18,"h":18.01,"l":17.64,"n":35221,"o":17.65,"t":"2025-11-25T05:00:00Z","v":8333396,"vw":17.922748},{"c":18.14,"h":18.35,"l":17.98,"n":34519,"o":17.98,"t":"2025-11-26T05:00:00Z","v":6664005,"vw":18.200816},{"c":18.33,"h":18.41,"l":18.095,"n":20358,"o":18.14,"t":"2025-11-28T05:00:00Z","v":3120973,"vw":18.314266},{"c":18.1,"h":18.36,"l":18.1,"n":39713,"o":18.25,"t":"2025-12-01T05:00:00Z","v":7331978,"vw":18.188963},{"c":17.85,"h":18.19,"l":17.84,"n":47061,"o":18.04,"t":"2025-12-02T05:00:00Z","v":8946712,"vw":17.918053},{"c":17.94,"h":18.28,"l":17.85,"n":34818,"o":17.93,"t":"2025-12-03T05:00:00Z","v":5978948,"vw":18.087967},{"c":17.66,"h":17.91,"l":17.45,"n":40834,"o":17.87,"t":"2025-12-04T05:00:00Z","v":8854241,"vw":17.639338},{"c":17.22,"h":17.68,"l":17.15,"n":53672,"o":17.63,"t":"2025-12-05T05:00:00Z","v":12663393,"vw":17.302095},{"c":17.16,"h":17.38,"l":17.155,"n":43784,"o":17.23,"t":"2025-12-08T05:00:00Z","v":7671896,"vw":17.23112},{"c":17.23,"h":17.355,"l":17.17,"n":30652,"o":17.2,"t":"2025-12-09T05:00:00Z","v":6281944,"vw":17.238411},{"c":17.06,"h":17.54,"l":17.05,"n":43167,"o":17.26,"t":"2025-12-10T05:00:00Z","v":14122160,"vw":17.164625},{"c":17.28,"h":17.42,"l":17.0925,"n":33915,"o":17.12,"t":"2025-12-11T05:00:00Z","v":5795294,"vw":17.306835},{"c":17.36,"h":17.565,"l":17.285,"n":36098,"o":17.38,"t":"2025-12-12T05:00:00Z","v":5860840,"vw":17.385986},{"c":17.33,"h":17.455,"l":16.55,"n":43106,"o":17.39,"t":"2025-12-15T05:00:00Z","v":10411337,"vw":17.361939},{"c":17.47,"h":17.515,"l":17.125,"n":45528,"o":17.36,"t":"2025-12-16T05:00:00Z","v":8722705,"vw":17.39249},{"c":17.68,"h":17.825,"l":17.34,"n":40042,"o":17.4,"t":"2025-12-17T05:00:00Z","v":7648248,"vw":17.685865},{"c":17.47,"h":17.675,"l":17.44,"n":39593,"o":17.47,"t":"2025-12-18T05:00:00Z","v":12403556,"vw":17.516194},{"c":17.43,"h":17.495,"l":17.27,"n":33599,"o":17.46,"t":"2025-12-19T05:00:00Z","v":14999977,"vw":17.425416},{"c":17.45,"h":17.455,"l":17.19,"n":29386,"o":17.38,"t":"2025-12-22T05:00:00Z","v":6179713,"vw":17.354516},{"c":17.21,"h":17.395,"l":17.02,"n":29592,"o":17.38,"t":"2025-12-23T05:00:00Z","v":8817987,"vw":17.187611},{"c":17.28,"h":17.3081,"l":17.17,"n":18695,"o":17.29,"t":"2025-12-24T05:00:00Z","v":2982719,"vw":17.260207},{"c":17.41,"h":17.44,"l":17.21,"n":23161,"o":17.21,"t":"2025-12-26T05:00:00Z","v":6705215,"vw":17.358011},{"c":17.29,"h":17.52,"l":17.21,"n":29920,"o":17.21,"t":"2025-12-29T05:00:00Z","v":7981171,"vw":17.334012},{"c":17.25,"h":17.45,"l":17.25,"n":31854,"o":17.25,"t":"2025-12-30T05:00:00Z","v":6241893,"vw":17.316311},{"c":17.17,"h":17.36,"l":17.17,"n":31394,"o":17.22,"t":"2025-12-31T05:00:00Z","v":7368420,"vw":17.230326},{"c":17.31,"h":17.3468,"l":17.05,"n":35959,"o":17.17,"t":"2026-01-02T05:00:00Z","v":6807565,"vw":17.272653},{"c":17.26,"h":17.365,"l":16.93,"n":51077,"o":17.29,"t":"2026-01-05T05:00:00Z","v":9616992,"vw":17.212325},{"c":17.11,"h":17.39,"l":16.985,"n":66687,"o":17.29,"t":"2026-01-06T05:00:00Z","v":16175080,"vw":17.133723},{"c":16.09,"h":17.41,"l":15.8,"n":121852,"o":17.3,"t":"2026-01-07T05:00:00Z","v":26947207,"vw":16.174627},{"c":16.63,"h":16.68,"l":15.95,"n":71150,"o":15.95,"t":"2026-01-08T05:00:00Z","v":16577397,"vw":16.55543},{"c":16.66,"h":16.95,"l":16.625,"n":54709,"o":16.7,"t":"2026-01-09T05:00:00Z","v":11663455,"vw":16.727163},{"c":17.22,"h":17.53,"l":16.66,"n":61725,"o":16.67,"t":"2026-01-12T05:00:00Z","v":17604322,"vw":17.250638},{"c":17.19,"h":17.24,"l":17.03,"n":35459,"o":17.15,"t":"2026-01-13T05:00:00Z","v":8546927,"vw":17.15493},{"c":17.71,"h":17.885,"l":17.25,"n":41797,"o":17.27,"t":"2026-01-14T05:00:00Z","v":7752569,"vw":17.638376},{"c":17.38,"h":17.66,"l":17.05,"n":51421,"o":17.23,"t":"2026-01-15T05:00:00Z","v":10210024,"vw":17.431858},{"c":17.32,"h":17.46,"l":17.225,"n":32622,"o":17.29,"t":"2026-01-16T05:00:00Z","v":4934452,"vw":17.312568},{"c":17.14,"h":17.41,"l":16.99,"n":44627,"o":17.29,"t":"2026-01-20T05:00:00Z","v":7963487,"vw":17.15121},{"c":17.02,"h":17.2,"l":16.955,"n":39318,"o":17.18,"t":"2026-01-21T05:00:00Z","v":5864831,"vw":17.070962},{"c":17.18,"h":17.22,"l":16.57,"n":48049,"o":16.95,"t":"2026-01-22T05:00:00Z","v":8452638,"vw":16.985206},{"c":17.06,"h":17.155,"l":16.755,"n":36283,"o":17,"t":"2026-01-23T05:00:00Z","v":6584899,"vw":16.950367},{"c":17.22,"h":17.415,"l":17.16,"n":37759,"o":17.2,"t":"2026-01-26T05:00:00Z","v":7109065,"vw":17.280608},{"c":16.66,"h":17.24,"l":16.4,"n":53400,"o":17.15,"t":"2026-01-27T05:00:00Z","v":9597978,"vw":16.670412},{"c":16.69,"h":16.91,"l":16.625,"n":31295,"o":16.77,"t":"2026-01-28T05:00:00Z","v":4637017,"vw":16.734368},{"c":16.59,"h":16.8099,"l":16.48,"n":37491,"o":16.72,"t":"2026-01-29T05:00:00Z","v":7576054,"vw":16.579575},{"c":16.65,"h":16.705,"l":16.5,"n":37371,"o":16.52,"t":"2026-01-30T05:00:00Z","v":6097152,"vw":16.625655},{"c":16.86,"h":16.87,"l":16.52,"n":34802,"o":16.68,"t":"2026-02-02T05:00:00Z","v":6571664,"vw":16.755058},{"c":17.45,"h":17.55,"l":16.7762,"n":43651,"o":16.82,"t":"2026-02-03T05:00:00Z","v":7986859,"vw":17.387765},{"c":17.76,"h":18.08,"l":17.5,"n":44358,"o":17.53,"t":"2026-02-04T05:00:00Z","v":6981340,"vw":17.863642},{"c":17.79,"h":18.085,"l":17.69,"n":41326,"o":17.81,"t":"2026-02-05T05:00:00Z","v":6347826,"vw":17.841997},{"c":18.09,"h":18.2,"l":17.82,"n":45183,"o":17.82,"t":"2026-02-06T05:00:00Z","v":6669917,"vw":18.085993},{"c":18.16,"h":18.47,"l":17.915,"n":45365,"o":18.13,"t":"2026-02-09T05:00:00Z","v":6648218,"vw":18.107555},{"c":17.57,"h":18.07,"l":17.565,"n":40006,"o":17.9,"t":"2026-02-10T05:00:00Z","v":6048061,"vw":17.783618},{"c":17.73,"h":17.905,"l":17.36,"n":35000,"o":17.5,"t":"2026-02-11T05:00:00Z","v":5426204,"vw":17.743629},{"c":17.93,"h":18.185,"l":17.76,"n":39605,"o":17.76,"t":"2026-02-12T05:00:00Z","v":6071605,"vw":18.02615},{"c":18.57,"h":18.59,"l":17.9,"n":40912,"o":17.91,"t":"2026-02-13T05:00:00Z","v":5785888,"vw":18.426943},{"c":18.47,"h":18.83,"l":18.285,"n":44966,"o":18.72,"t":"2026-02-17T05:00:00Z","v":5410415,"vw":18.481181},{"c":18.12,"h":18.52,"l":17.99,"n":40167,"o":18.42,"t":"2026-02-18T05:00:00Z","v":6558320,"vw":18.204956},{"c":17.93,"h":18.36,"l":17.74,"n":36198,"o":18.06,"t":"2026-02-19T05:00:00Z","v":4430391,"vw":17.968548},{"c":17.9,"h":17.96,"l":17.61,"n":39384,"o":17.96,"t":"2026-02-20T05:00:00Z","v":4805499,"vw":17.851385},{"c":18.51,"h":18.535,"l":17.77,"n":40036,"o":17.8,"t":"2026-02-23T05:00:00Z","v":5838055,"vw":18.308391},{"c":18.66,"h":18.83,"l":18.48,"n":35751,"o":18.51,"t":"2026-02-24T05:00:00Z","v":6031773,"vw":18.637645},{"c":17.7,"h":18.56,"l":17.565,"n":49180,"o":18.5,"t":"2026-02-25T05:00:00Z","v":6211138,"vw":17.8434},{"c":17.8,"h":18.05,"l":17.76,"n":34177,"o":17.78,"t":"2026-02-26T05:00:00Z","v":4714836,"vw":17.892134},{"c":17.9,"h":17.97,"l":17.73,"n":31268,"o":17.8,"t":"2026-02-27T05:00:00Z","v":5321034,"vw":17.885855},{"c":17.7,"h":17.98,"l":17.67,"n":32460,"o":17.86,"t":"2026-03-02T05:00:00Z","v":4641441,"vw":17.771095},{"c":17.52,"h":17.705,"l":17.365,"n":31768,"o":17.61,"t":"2026-03-03T05:00:00Z","v":3811481,"vw":17.56637},{"c":17.1,"h":17.525,"l":16.85,"n":52123,"o":17.51,"t":"2026-03-04T05:00:00Z","v":8956773,"vw":17.079327},{"c":17.3,"h":17.485,"l":16.9,"n":52737,"o":16.92,"t":"2026-03-05T05:00:00Z","v":6656159,"vw":17.26568},{"c":17.77,"h":17.895,"l":17.15,"n":42797,"o":17.23,"t":"2026-03-06T05:00:00Z","v":5747035,"vw":17.666682},{"c":17.23,"h":17.65,"l":17.23,"n":46054,"o":17.64,"t":"2026-03-09T04:00:00Z","v":5441763,"vw":17.325974},{"c":16.76,"h":17.122,"l":16.755,"n":46492,"o":17.11,"t":"2026-03-10T04:00:00Z","v":6294731,"vw":16.916692},{"c":16.44,"h":16.835,"l":16.4,"n":44852,"o":16.81,"t":"2026-03-11T04:00:00Z","v":6003851,"vw":16.498634},{"c":16.87,"h":17.29,"l":16.42,"n":47422,"o":16.52,"t":"2026-03-12T04:00:00Z","v":7221448,"vw":16.963969},{"c":17.27,"h":17.3099,"l":16.9,"n":38764,"o":17,"t":"2026-03-13T04:00:00Z","v":4419418,"vw":17.204276},{"c":17.31,"h":17.455,"l":17.065,"n":44373,"o":17.29,"t":"2026-03-16T04:00:00Z","v":7493125,"vw":17.297006},{"c":17.63,"h":17.875,"l":17.31,"n":36562,"o":17.41,"t":"2026-03-17T04:00:00Z","v":4738002,"vw":17.641956},{"c":17.28,"h":17.66,"l":17.28,"n":42700,"o":17.52,"t":"2026-03-18T04:00:00Z","v":5846772,"vw":17.376783},{"c":17.34,"h":17.815,"l":17.34,"n":41112,"o":17.34,"t":"2026-03-19T04:00:00Z","v":5442367,"vw":17.462778},{"c":17.29,"h":17.525,"l":17.225,"n":41185,"o":17.42,"t":"2026-03-20T04:00:00Z","v":15817439,"vw":17.296548},{"c":17.13,"h":17.27,"l":16.64,"n":50376,"o":17.25,"t":"2026-03-23T04:00:00Z","v":6997508,"vw":17.037813},{"c":16.86,"h":17.275,"l":16.84,"n":32382,"o":17.07,"t":"2026-03-24T04:00:00Z","v":4702537,"vw":17.027216},{"c":16.57,"h":16.95,"l":16.385,"n":40859,"o":16.93,"t":"2026-03-25T04:00:00Z","v":5864545,"vw":16.614009},{"c":17.09,"h":17.1,"l":16.565,"n":35230,"o":16.59,"t":"2026-03-26T04:00:00Z","v":3682756,"vw":16.984397},{"c":17.07,"h":17.285,"l":17.055,"n":30750,"o":17.14,"t":"2026-03-27T04:00:00Z","v":5088095,"vw":17.130261},{"c":17.38,"h":17.55,"l":17.013,"n":35371,"o":17.09,"t":"2026-03-30T04:00:00Z","v":4820810,"vw":17.378385},{"c":17.04,"h":17.4945,"l":17.005,"n":46354,"o":17.43,"t":"2026-03-31T04:00:00Z","v":5747244,"vw":17.138295},{"c":17.01,"h":17.23,"l":16.725,"n":46104,"o":17.15,"t":"2026-04-01T04:00:00Z","v":6717490,"vw":16.969887},{"c":17.45,"h":17.49,"l":17.02,"n":40246,"o":17.2,"t":"2026-04-02T04:00:00Z","v":5924808,"vw":17.364348},{"c":17.99,"h":18,"l":17.55,"n":41214,"o":17.67,"t":"2026-04-06T04:00:00Z","v":5269701,"vw":17.920189},{"c":18.05,"h":18.22,"l":17.94,"n":45265,"o":17.99,"t":"2026-04-07T04:00:00Z","v":8206182,"vw":18.069653},{"c":17.71,"h":17.805,"l":17.1001,"n":64280,"o":17.28,"t":"2026-04-08T04:00:00Z","v":11065913,"vw":17.607839},{"c":17.47,"h":17.685,"l":17.28,"n":44694,"o":17.56,"t":"2026-04-09T04:00:00Z","v":5948606,"vw":17.434867},{"c":17.28,"h":17.42,"l":17.14,"n":37972,"o":17.26,"t":"2026-04-10T04:00:00Z","v":4684156,"vw":17.269436},{"c":16.85,"h":17.14,"l":16.58,"n":67085,"o":17.1,"t":"2026-04-13T04:00:00Z","v":9459950,"vw":16.836437},{"c":16.34,"h":16.92,"l":15.94,"n":85121,"o":16.7,"t":"2026-04-14T04:00:00Z","v":13737747,"vw":16.300335},{"c":16.6,"h":16.865,"l":16.1692,"n":63929,"o":16.22,"t":"2026-04-15T04:00:00Z","v":10566792,"vw":16.639224},{"c":16.37,"h":16.92,"l":16.34,"n":68326,"o":16.66,"t":"2026-04-16T04:00:00Z","v":11367548,"vw":16.472882},{"c":16.7,"h":16.725,"l":16.19,"n":70051,"o":16.3,"t":"2026-04-17T04:00:00Z","v":14332605,"vw":16.495011},{"c":16.63,"h":16.97,"l":16.57,"n":46071,"o":16.7,"t":"2026-04-20T04:00:00Z","v":6273971,"vw":16.642418},{"c":17.1,"h":17.17,"l":16.55,"n":48297,"o":16.72,"t":"2026-04-21T04:00:00Z","v":6502642,"vw":17.001898},{"c":16.93,"h":17.18,"l":16.82,"n":37651,"o":17.1,"t":"2026-04-22T04:00:00Z","v":5783033,"vw":16.932451},{"c":16.86,"h":17.12,"l":16.855,"n":32471,"o":16.93,"t":"2026-04-23T04:00:00Z","v":4731629,"vw":16.914539},{"c":16.62,"h":16.73,"l":16.43,"n":38712,"o":16.68,"t":"2026-04-24T04:00:00Z","v":6891565,"vw":16.592784},{"c":16.57,"h":16.89,"l":16.56,"n":35340,"o":16.76,"t":"2026-04-27T04:00:00Z","v":4723638,"vw":16.646929},{"c":16.56,"h":16.93,"l":16.385,"n":34339,"o":16.84,"t":"2026-04-28T04:00:00Z","v":4648413,"vw":16.572569},{"c":16.48,"h":16.62,"l":16.38,"n":39925,"o":16.5,"t":"2026-04-29T04:00:00Z","v":4051492,"vw":16.493353},{"c":16.85,"h":16.95,"l":16.47,"n":43421,"o":16.47,"t":"2026-04-30T04:00:00Z","v":5258082,"vw":16.806519},{"c":16.62,"h":16.95,"l":16.57,"n":37823,"o":16.6,"t":"2026-05-01T04:00:00Z","v":5627418,"vw":16.689144},{"c":16.29,"h":16.72,"l":16.26,"n":32428,"o":16.56,"t":"2026-05-04T04:00:00Z","v":3754665,"vw":16.373477},{"c":16.13,"h":16.38,"l":16.125,"n":35173,"o":16.25,"t":"2026-05-05T04:00:00Z","v":4187581,"vw":16.215262},{"c":16.03,"h":16.3301,"l":15.87,"n":50986,"o":16.15,"t":"2026-05-06T04:00:00Z","v":6930865,"vw":16.028403},{"c":16.18,"h":16.325,"l":15.92,"n":34649,"o":15.93,"t":"2026-05-07T04:00:00Z","v":4511497,"vw":16.197602},{"c":16.02,"h":16.27,"l":16,"n":27389,"o":16.17,"t":"2026-05-08T04:00:00Z","v":3957661,"vw":16.064602},{"c":15.92,"h":16.08,"l":15.8,"n":33561,"o":16.06,"t":"2026-05-11T04:00:00Z","v":4300960,"vw":15.893942},{"c":15.92,"h":16.05,"l":15.545,"n":52247,"o":16.02,"t":"2026-05-12T04:00:00Z","v":12270273,"vw":15.817185},{"c":16.54,"h":16.58,"l":15.79,"n":50831,"o":15.8,"t":"2026-05-13T04:00:00Z","v":6022426,"vw":16.358457},{"c":16.51,"h":16.84,"l":16.44,"n":43769,"o":16.59,"t":"2026-05-14T04:00:00Z","v":5101800,"vw":16.609972},{"c":16.4,"h":16.73,"l":16.39,"n":35762,"o":16.69,"t":"2026-05-15T04:00:00Z","v":4485770,"vw":16.473823},{"c":16.81,"h":16.875,"l":16.3919,"n":37262,"o":16.4,"t":"2026-05-18T04:00:00Z","v":3959433,"vw":16.73235},{"c":17.2,"h":17.685,"l":16.71,"n":56368,"o":16.87,"t":"2026-05-19T04:00:00Z","v":9900231,"vw":17.311342},{"c":17.05,"h":17.165,"l":16.815,"n":42414,"o":17.07,"t":"2026-05-20T04:00:00Z","v":5092923,"vw":16.999539},{"c":16.27,"h":16.44,"l":15.93,"n":66183,"o":16.44,"t":"2026-05-21T04:00:00Z","v":9678589,"vw":16.184304},{"c":16.21,"h":16.61,"l":16.1345,"n":45964,"o":16.51,"t":"2026-05-22T04:00:00Z","v":6498357,"vw":16.249505},{"c":15.73,"h":16.23,"l":15.595,"n":52482,"o":16.08,"t":"2026-05-26T04:00:00Z","v":7348303,"vw":15.788656},{"c":16.03,"h":16.31,"l":15.74,"n":46325,"o":15.8,"t":"2026-05-27T04:00:00Z","v":5341262,"vw":16.11213},{"c":15.92,"h":16.27,"l":15.845,"n":48212,"o":16.13,"t":"2026-05-28T04:00:00Z","v":4866417,"vw":15.947985},{"c":15.61,"h":15.925,"l":15.435,"n":64244,"o":15.89,"t":"2026-05-29T04:00:00Z","v":9917676,"vw":15.569172},{"c":15.47,"h":15.67,"l":15.36,"n":48052,"o":15.67,"t":"2026-06-01T04:00:00Z","v":6817867,"vw":15.468659},{"c":15.59,"h":15.76,"l":15.4,"n":34042,"o":15.4,"t":"2026-06-02T04:00:00Z","v":4302264,"vw":15.619806},{"c":15.71,"h":15.915,"l":15.56,"n":37246,"o":15.56,"t":"2026-06-03T04:00:00Z","v":5258889,"vw":15.775097},{"c":15.88,"h":16.22,"l":15.77,"n":41348,"o":15.92,"t":"2026-06-04T04:00:00Z","v":4990708,"vw":15.939184},{"c":16.36,"h":16.385,"l":16.045,"n":40819,"o":16.05,"t":"2026-06-05T04:00:00Z","v":4902376,"vw":16.28626},{"c":16.14,"h":16.31,"l":16.13,"n":35189,"o":16.16,"t":"2026-06-08T04:00:00Z","v":4165590,"vw":16.187225},{"c":15.66,"h":16.2,"l":15.63,"n":57276,"o":16.08,"t":"2026-06-09T04:00:00Z","v":6995540,"vw":15.844873},{"c":15.28,"h":15.85,"l":15.25,"n":75798,"o":15.85,"t":"2026-06-10T04:00:00Z","v":15810448,"vw":15.380342},{"c":15.39,"h":15.59,"l":15.01,"n":48508,"o":15.3,"t":"2026-06-11T04:00:00Z","v":6855726,"vw":15.387267},{"c":15.41,"h":15.69,"l":15.325,"n":40597,"o":15.45,"t":"2026-06-12T04:00:00Z","v":6578946,"vw":15.454054},{"c":14.86,"h":15.36,"l":14.81,"n":60166,"o":15.3,"t":"2026-06-15T04:00:00Z","v":10686872,"vw":15.013964},{"c":15.08,"h":15.09,"l":14.765,"n":54666,"o":14.9,"t":"2026-06-16T04:00:00Z","v":10949961,"vw":14.923837},{"c":14.41,"h":15.27,"l":14.36,"n":54640,"o":14.99,"t":"2026-06-17T04:00:00Z","v":8594245,"vw":14.632803},{"c":13.45,"h":14.13,"l":13.415,"n":76870,"o":14.13,"t":"2026-06-18T04:00:00Z","v":19841792,"vw":13.614568},{"c":13.62,"h":13.92,"l":13.31,"n":64477,"o":13.31,"t":"2026-06-22T04:00:00Z","v":11924520,"vw":13.727539},{"c":13.91,"h":14.1,"l":13.85,"n":48481,"o":13.91,"t":"2026-06-23T04:00:00Z","v":7949327,"vw":13.959825},{"c":14.13,"h":14.22,"l":13.98,"n":44874,"o":14,"t":"2026-06-24T04:00:00Z","v":6194066,"vw":14.130132},{"c":13.76,"h":14.115,"l":13.55,"n":42822,"o":14.04,"t":"2026-06-25T04:00:00Z","v":6208205,"vw":13.742921},{"c":13.59,"h":14.11,"l":13.5,"n":46978,"o":14.06,"t":"2026-06-26T04:00:00Z","v":10027073,"vw":13.648604},{"c":13.47,"h":13.75,"l":13.32,"n":49862,"o":13.58,"t":"2026-06-29T04:00:00Z","v":8774786,"vw":13.475775},{"c":13.53,"h":13.55,"l":13.165,"n":52014,"o":13.28,"t":"2026-06-30T04:00:00Z","v":9889778,"vw":13.418436},{"c":13.81,"h":13.81,"l":13.405,"n":50075,"o":13.55,"t":"2026-07-01T04:00:00Z","v":7207682,"vw":13.691886},{"c":14.13,"h":14.21,"l":13.885,"n":39778,"o":14,"t":"2026-07-02T04:00:00Z","v":5098468,"vw":14.085221},{"c":14.18,"h":14.215,"l":13.97,"n":36290,"o":14.12,"t":"2026-07-06T04:00:00Z","v":5811383,"vw":14.145443},{"c":14.14,"h":14.6454,"l":14.045,"n":51165,"o":14.39,"t":"2026-07-07T04:00:00Z","v":7192772,"vw":14.289777},{"c":13.98,"h":14.48,"l":13.96,"n":42026,"o":14.14,"t":"2026-07-08T04:00:00Z","v":5633724,"vw":14.139717},{"c":14.34,"h":14.38,"l":13.72,"n":53951,"o":13.9,"t":"2026-07-09T04:00:00Z","v":10842586,"vw":14.221894},{"c":14.76,"h":14.85,"l":14.45,"n":44793,"o":14.56,"t":"2026-07-10T04:00:00Z","v":9214183,"vw":14.751077},{"c":14.79,"h":14.935,"l":14.6,"n":45571,"o":14.87,"t":"2026-07-13T04:00:00Z","v":6375318,"vw":14.74629},{"c":14.61,"h":14.795,"l":14.52,"n":30986,"o":14.61,"t":"2026-07-14T04:00:00Z","v":4144701,"vw":14.619812},{"c":14.56,"h":14.925,"l":14.51,"n":30885,"o":14.56,"t":"2026-07-15T04:00:00Z","v":4123987,"vw":14.664813},{"c":15.02,"h":15.095,"l":14.59,"n":43589,"o":14.63,"t":"2026-07-16T04:00:00Z","v":5797711,"vw":14.968471},{"c":15.11,"h":15.48,"l":15.005,"n":37775,"o":15.22,"t":"2026-07-17T04:00:00Z","v":4676256,"vw":15.168783},{"c":14.96,"h":15.145,"l":14.88,"n":36390,"o":15.07,"t":"2026-07-20T04:00:00Z","v":4506911,"vw":15.005048},{"c":14.72,"h":14.9,"l":14.58,"n":29269,"o":14.88,"t":"2026-07-21T04:00:00Z","v":4514968,"vw":14.719539},{"c":14.6,"h":14.84,"l":14.3901,"n":53250,"o":14.75,"t":"2026-07-22T04:00:00Z","v":7551160,"vw":14.59985},{"c":11.44,"h":12.5,"l":11.0211,"n":199672,"o":12.5,"t":"2026-07-23T04:00:00Z","v":47788126,"vw":11.402636},{"c":11.03,"h":11.2,"l":10.86,"n":88845,"o":11.16,"t":"2026-07-24T04:00:00Z","v":21368640,"vw":10.993634},{"c":11.37,"h":11.61,"l":11.02,"n":81058,"o":11.05,"t":"2026-07-27T04:00:00Z","v":13765440,"vw":11.405891},{"c":11.58,"h":11.81,"l":11.295,"n":68361,"o":11.3,"t":"2026-07-28T04:00:00Z","v":11880415,"vw":11.55746},{"c":12.06,"h":12.315,"l":11.85,"n":68942,"o":11.95,"t":"2026-07-29T04:00:00Z","v":11806133,"vw":12.08948},{"c":11.6,"h":12.37,"l":11.53,"n":53937,"o":12.28,"t":"2026-07-30T04:00:00Z","v":8732593,"vw":11.665513},{"c":11.58,"h":11.68,"l":11.3,"n":51283,"o":11.55,"t":"2026-07-31T04:00:00Z","v":9128368,"vw":11.56074},{"c":11.5,"h":11.89,"l":11.47,"n":67465,"o":11.59,"t":"2026-08-03T04:00:00Z","v":14082648,"vw":11.554752},{"c":12.07,"h":12.08,"l":11.42,"n":66366,"o":11.56,"t":"2026-08-04T04:00:00Z","v":9653019,"vw":11.928707},{"c":11.85,"h":12.18,"l":11.63,"n":60030,"o":12.03,"t":"2026-08-05T04:00:00Z","v":9476364,"vw":11.81937},{"c":12.08,"h":12.13,"l":11.73,"n":48755,"o":11.88,"t":"2026-08-06T04:00:00Z","v":7262832,"vw":12.014409},{"c":12.01,"h":12.195,"l":11.86,"n":40157,"o":11.96,"t":"2026-08-07T04:00:00Z","v":6000448,"vw":12.004574},{"c":12.13,"h":12.165,"l":11.93,"n":41762,"o":12,"t":"2026-08-10T04:00:00Z","v":7025523,"vw":12.105222},{"c":12.25,"h":12.41,"l":11.99,"n":43147,"o":12.08,"t":"2026-08-11T04:00:00Z","v":6813809,"vw":12.264052},{"c":12.01,"h":12.21,"l":11.92,"n":43759,"o":12.06,"t":"2026-08-12T04:00:00Z","v":6079435,"vw":12.042765},{"c":12.4,"h":12.46,"l":12.05,"n":36049,"o":12.05,"t":"2026-08-13T04:00:00Z","v":5401545,"vw":12.347155},{"c":12.42,"h":12.545,"l":12.275,"n":40704,"o":12.42,"t":"2026-08-14T04:00:00Z","v":5306069,"vw":12.445501},{"c":12.2,"h":12.44,"l":12.095,"n":39781,"o":12.3,"t":"2026-08-17T04:00:00Z","v":5305871,"vw":12.216437},{"c":12.21,"h":12.515,"l":12.19,"n":45469,"o":12.43,"t":"2026-08-18T04:00:00Z","v":5787531,"vw":12.324042},{"c":12.12,"h":12.5,"l":12.08,"n":42739,"o":12.14,"t":"2026-08-19T04:00:00Z","v":5309621,"vw":12.266732},{"c":11.98,"h":12.06,"l":11.85,"n":37985,"o":11.98,"t":"2026-08-20T04:00:00Z","v":5980356,"vw":11.966425},{"c":12.38,"h":12.42,"l":11.98,"n":39723,"o":12.02,"t":"2026-08-21T04:00:00Z","v":6418079,"vw":12.31417},{"c":12.61,"h":12.745,"l":12.38,"n":37380,"o":12.38,"t":"2026-08-24T04:00:00Z","v":5026586,"vw":12.618389},{"c":12.38,"h":12.605,"l":12.37,"n":35025,"o":12.44,"t":"2026-08-25T04:00:00Z","v":4692229,"vw":12.455084},{"c":12.4,"h":12.5199,"l":12.35,"n":30466,"o":12.4,"t":"2026-08-26T04:00:00Z","v":5030013,"vw":12.411017},{"c":12.23,"h":12.3475,"l":12.1638,"n":24710,"o":12.22,"t":"2026-08-27T04:00:00Z","v":4159370,"vw":12.257886},{"c":12.53,"h":12.64,"l":12.285,"n":35242,"o":12.32,"t":"2026-08-28T04:00:00Z","v":5507496,"vw":12.519029},{"c":12.35,"h":12.59,"l":12.335,"n":36158,"o":12.48,"t":"2026-08-31T04:00:00Z","v":7750601,"vw":12.412556},{"c":12.46,"h":12.67,"l":12.37,"n":40335,"o":12.4,"t":"2026-09-01T04:00:00Z","v":6226028,"vw":12.503362},{"c":12.48,"h":12.685,"l":12.27,"n":43877,"o":12.42,"t":"2026-09-02T04:00:00Z","v":11508230,"vw":12.497356},{"c":12.59,"h":12.69,"l":12.385,"n":30605,"o":12.53,"t":"2026-09-03T04:00:00Z","v":4370530,"vw":12.585651},{"c":12.55,"h":12.64,"l":12.4,"n":32168,"o":12.4,"t":"2026-09-04T04:00:00Z","v":4588082,"vw":12.549123},{"c":12.14,"h":12.57,"l":12.055,"n":56466,"o":12.52,"t":"2026-09-08T04:00:00Z","v":7762411,"vw":12.195837},{"c":11.85,"h":12.16,"l":11.75,"n":52877,"o":12.16,"t":"2026-09-09T04:00:00Z","v":9965126,"vw":11.867018},{"c":11.7,"h":11.92,"l":11.63,"n":60505,"o":11.92,"t":"2026-09-10T04:00:00Z","v":14432065,"vw":11.719328},{"c":12.08,"h":12.12,"l":11.665,"n":35965,"o":11.67,"t":"2026-09-11T04:00:00Z","v":6051268,"vw":11.992702},{"c":12.72,"h":12.8,"l":12.07,"n":56460,"o":12.07,"t":"2026-09-14T04:00:00Z","v":10273185,"vw":12.672343},{"c":12.84,"h":13.03,"l":12.54,"n":53243,"o":12.65,"t":"2026-09-15T04:00:00Z","v":9993407,"vw":12.856373},{"c":12.56,"h":12.91,"l":12.55,"n":41355,"o":12.76,"t":"2026-09-16T04:00:00Z","v":6547285,"vw":12.665045},{"c":12.56,"h":12.76,"l":12.4244,"n":38655,"o":12.6,"t":"2026-09-17T04:00:00Z","v":6918138,"vw":12.617087},{"c":12.35,"h":12.6001,"l":12.315,"n":39627,"o":12.54,"t":"2026-09-18T04:00:00Z","v":15298612,"vw":12.403441},{"c":12.12,"h":12.44,"l":12.12,"n":41800,"o":12.28,"t":"2026-09-21T04:00:00Z","v":8274477,"vw":12.196351},{"c":12.07,"h":12.38,"l":12.07,"n":51033,"o":12.25,"t":"2026-09-22T04:00:00Z","v":9242449,"vw":12.16023},{"c":11.7,"h":12.13,"l":11.68,"n":45607,"o":12.07,"t":"2026-09-23T04:00:00Z","v":7048046,"vw":11.785917},{"c":11.95,"h":11.99,"l":11.75,"n":30964,"o":11.8,"t":"2026-09-24T04:00:00Z","v":5617512,"vw":11.892924},{"c":11.67,"h":11.92,"l":11.6,"n":38283,"o":11.92,"t":"2026-09-25T04:00:00Z","v":7232846,"vw":11.703678},{"c":11.64,"h":11.89,"l":11.54,"n":43475,"o":11.63,"t":"2026-09-28T04:00:00Z","v":7648124,"vw":11.660014},{"c":11.64,"h":11.73,"l":11.56,"n":30857,"o":11.59,"t":"2026-09-29T04:00:00Z","v":6035174,"vw":11.618789},{"c":11.61,"h":11.83,"l":11.55,"n":42043,"o":11.81,"t":"2026-09-30T04:00:00Z","v":7614532,"vw":11.662202},{"c":11.72,"h":11.895,"l":11.415,"n":37534,"o":11.57,"t":"2026-10-01T04:00:00Z","v":5980467,"vw":11.721237},{"c":11.75,"h":11.895,"l":11.675,"n":35811,"o":11.83,"t":"2026-10-02T04:00:00Z","v":5554655,"vw":11.755756},{"c":11.51,"h":11.7858,"l":11.43,"n":42326,"o":11.73,"t":"2026-10-05T04:00:00Z","v":7120810,"vw":11.551157},{"c":11.48,"h":11.595,"l":11.39,"n":39340,"o":11.51,"t":"2026-10-06T04:00:00Z","v":7040683,"vw":11.494611},{"c":11.74,"h":11.915,"l":11.555,"n":41147,"o":11.57,"t":"2026-10-07T04:00:00Z","v":8576119,"vw":11.733355},{"c":12.34,"h":12.36,"l":11.81,"n":50761,"o":11.86,"t":"2026-10-08T04:00:00Z","v":12422269,"vw":12.233127},{"c":12.19,"h":12.36,"l":11.77,"n":37907,"o":11.77,"t":"2026-10-09T04:00:00Z","v":6200477,"vw":12.235983},{"c":12.54,"h":12.575,"l":12.18,"n":60513,"o":12.26,"t":"2026-10-12T04:00:00Z","v":11675428,"vw":12.412385},{"c":12.72,"h":12.98,"l":12.2,"n":83400,"o":12.3,"t":"2026-10-13T04:00:00Z","v":16910859,"vw":12.780491},{"c":13.08,"h":13.095,"l":12.51,"n":67688,"o":12.58,"t":"2026-10-14T04:00:00Z","v":13449964,"vw":12.916036},{"c":13.03,"h":13.45,"l":12.99,"n":60273,"o":12.99,"t":"2026-10-15T04:00:00Z","v":9104239,"vw":13.135978},{"c":13.09,"h":13.2,"l":12.915,"n":43924,"o":13.03,"t":"2026-10-16T04:00:00Z","v":6895617,"vw":13.073425},{"c":13.14,"h":13.195,"l":12.925,"n":35688,"o":13.045,"t":"2026-10-19T04:00:00Z","v":6654908,"vw":13.131038},{"c":13.47,"h":13.74,"l":13.305,"n":56688,"o":13.34,"t":"2026-10-20T04:00:00Z","v":8472982,"vw":13.502773},{"c":13.315,"h":13.505,"l":13.285,"n":22237,"o":13.43,"t":"2026-10-21T04:00:00Z","v":2879355,"vw":13.402536}],"volatilityBars":[{"c":12.38,"h":12.69,"l":12.38,"n":47,"o":12.69,"t":"2026-10-14T10:00:00Z","v":3771,"vw":12.47166},{"c":12.48,"h":12.54,"l":12.48,"n":9,"o":12.54,"t":"2026-10-14T11:00:00Z","v":1122,"vw":12.493672},{"c":12.39,"h":12.6,"l":12.39,"n":23,"o":12.58,"t":"2026-10-14T11:15:00Z","v":2925,"vw":12.458464},{"c":12.22,"h":12.3,"l":12.22,"n":14,"o":12.3,"t":"2026-10-14T11:30:00Z","v":1625,"vw":12.279508},{"c":12.29,"h":12.29,"l":12.23,"n":10,"o":12.28,"t":"2026-10-14T11:45:00Z","v":1400,"vw":12.261155},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-14T12:00:00Z","v":800,"vw":12.27},{"c":12.25,"h":12.25,"l":12.25,"n":6,"o":12.25,"t":"2026-10-14T12:15:00Z","v":2004,"vw":12.25},{"c":12.26,"h":12.3,"l":12.26,"n":12,"o":12.29,"t":"2026-10-14T12:30:00Z","v":5711,"vw":12.295083},{"c":12.26,"h":12.27,"l":12.26,"n":7,"o":12.27,"t":"2026-10-14T13:00:00Z","v":500,"vw":12.264726},{"c":12.45,"h":12.45,"l":12.23,"n":21,"o":12.29,"t":"2026-10-14T13:15:00Z","v":2947,"vw":12.358839},{"c":12.81,"h":12.93,"l":12.51,"n":2005,"o":12.58,"t":"2026-10-14T13:30:00Z","v":472542,"vw":12.649569},{"c":12.755,"h":12.84,"l":12.615,"n":2655,"o":12.7948,"t":"2026-10-14T13:45:00Z","v":384069,"vw":12.71189},{"c":12.675,"h":12.815,"l":12.62,"n":3643,"o":12.755,"t":"2026-10-14T14:00:00Z","v":439866,"vw":12.726908},{"c":12.655,"h":12.68,"l":12.605,"n":2062,"o":12.675,"t":"2026-10-14T14:15:00Z","v":225919,"vw":12.646122},{"c":12.715,"h":12.755,"l":12.64,"n":3090,"o":12.655,"t":"2026-10-14T14:30:00Z","v":345964,"vw":12.700517},{"c":12.645,"h":12.73,"l":12.645,"n":2361,"o":12.71,"t":"2026-10-14T14:45:00Z","v":272671,"vw":12.69677},{"c":12.755,"h":12.785,"l":12.625,"n":2486,"o":12.645,"t":"2026-10-14T15:00:00Z","v":276631,"vw":12.718586},{"c":12.765,"h":12.805,"l":12.725,"n":2052,"o":12.75,"t":"2026-10-14T15:15:00Z","v":216917,"vw":12.762026},{"c":12.825,"h":12.835,"l":12.74,"n":1929,"o":12.765,"t":"2026-10-14T15:30:00Z","v":197375,"vw":12.781566},{"c":12.835,"h":12.84,"l":12.79,"n":2329,"o":12.82,"t":"2026-10-14T15:45:00Z","v":236926,"vw":12.822153},{"c":12.79,"h":12.85,"l":12.79,"n":1873,"o":12.83,"t":"2026-10-14T16:00:00Z","v":189892,"vw":12.824336},{"c":12.79,"h":12.79,"l":12.735,"n":1975,"o":12.785,"t":"2026-10-14T16:15:00Z","v":180264,"vw":12.760866},{"c":12.735,"h":12.795,"l":12.735,"n":1819,"o":12.785,"t":"2026-10-14T16:30:00Z","v":160783,"vw":12.764898},{"c":12.715,"h":12.76,"l":12.715,"n":1794,"o":12.735,"t":"2026-10-14T16:45:00Z","v":176547,"vw":12.744587},{"c":12.775,"h":12.785,"l":12.7124,"n":2311,"o":12.7124,"t":"2026-10-14T17:00:00Z","v":268349,"vw":12.745805},{"c":12.81,"h":12.815,"l":12.76,"n":2045,"o":12.775,"t":"2026-10-14T17:15:00Z","v":184812,"vw":12.789001},{"c":12.825,"h":12.845,"l":12.79,"n":1672,"o":12.81,"t":"2026-10-14T17:30:00Z","v":152096,"vw":12.81732},{"c":12.795,"h":12.83,"l":12.765,"n":1922,"o":12.83,"t":"2026-10-14T17:45:00Z","v":219194,"vw":12.79298},{"c":12.775,"h":12.855,"l":12.765,"n":1806,"o":12.795,"t":"2026-10-14T18:00:00Z","v":227594,"vw":12.817332},{"c":12.7799,"h":12.805,"l":12.77,"n":1416,"o":12.775,"t":"2026-10-14T18:15:00Z","v":118394,"vw":12.789842},{"c":12.825,"h":12.825,"l":12.77,"n":1780,"o":12.78,"t":"2026-10-14T18:30:00Z","v":199163,"vw":12.791801},{"c":12.905,"h":12.93,"l":12.82,"n":2454,"o":12.82,"t":"2026-10-14T18:45:00Z","v":302287,"vw":12.888062},{"c":12.9194,"h":12.96,"l":12.89,"n":2472,"o":12.905,"t":"2026-10-14T19:00:00Z","v":286536,"vw":12.924379},{"c":12.915,"h":12.98,"l":12.91,"n":3189,"o":12.9199,"t":"2026-10-14T19:15:00Z","v":502376,"vw":12.946567},{"c":13.015,"h":13.02,"l":12.915,"n":3962,"o":12.915,"t":"2026-10-14T19:30:00Z","v":586710,"vw":12.966657},{"c":13.075,"h":13.095,"l":12.995,"n":10129,"o":13.02,"t":"2026-10-14T19:45:00Z","v":1885936,"vw":13.044133},{"c":12.95,"h":13.08,"l":12.95,"n":75,"o":13.08,"t":"2026-10-14T20:00:00Z","v":4697752,"vw":13.078507},{"c":12.98,"h":12.98,"l":12.97,"n":6,"o":12.97,"t":"2026-10-14T20:15:00Z","v":502,"vw":12.97668},{"c":12.94,"h":12.94,"l":12.91,"n":53,"o":12.91,"t":"2026-10-14T20:30:00Z","v":3578,"vw":12.935596},{"c":12.94,"h":12.94,"l":12.94,"n":15,"o":12.94,"t":"2026-10-14T20:45:00Z","v":1895,"vw":12.94},{"c":12.98,"h":12.98,"l":12.96,"n":2,"o":12.96,"t":"2026-10-14T21:00:00Z","v":600,"vw":12.963333},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-14T21:15:00Z","v":100,"vw":12.93},{"c":12.99,"h":13,"l":12.97,"n":25,"o":12.97,"t":"2026-10-14T21:30:00Z","v":6370,"vw":12.985684},{"c":12.9782,"h":12.99,"l":12.9782,"n":2,"o":12.99,"t":"2026-10-14T22:00:00Z","v":1800,"vw":12.9841},{"c":12.9327,"h":12.9327,"l":12.9327,"n":1,"o":12.9327,"t":"2026-10-14T22:15:00Z","v":493,"vw":12.9327},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-14T22:30:00Z","v":500,"vw":12.98},{"c":12.96,"h":12.96,"l":12.95,"n":2,"o":12.95,"t":"2026-10-14T22:45:00Z","v":1800,"vw":12.955},{"c":12.9312,"h":12.95,"l":12.9312,"n":5,"o":12.95,"t":"2026-10-14T23:00:00Z","v":776,"vw":12.947314},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-14T23:45:00Z","v":100,"vw":12.94},{"c":12.82,"h":12.92,"l":12.81,"n":22,"o":12.9,"t":"2026-10-15T08:00:00Z","v":16609,"vw":12.854233},{"c":12.84,"h":12.84,"l":12.84,"n":27,"o":12.84,"t":"2026-10-15T08:30:00Z","v":629,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-15T09:00:00Z","v":800,"vw":12.82},{"c":12.8,"h":12.85,"l":12.8,"n":14,"o":12.83,"t":"2026-10-15T09:30:00Z","v":15632,"vw":12.824713},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T09:45:00Z","v":100,"vw":12.88},{"c":12.9,"h":12.9,"l":12.89,"n":6,"o":12.89,"t":"2026-10-15T10:30:00Z","v":601,"vw":12.898},{"c":12.82,"h":12.865,"l":12.77,"n":4,"o":12.77,"t":"2026-10-15T11:00:00Z","v":1300,"vw":12.831},{"c":12.93,"h":12.99,"l":12.92,"n":8,"o":12.92,"t":"2026-10-15T11:45:00Z","v":3695,"vw":12.951707},{"c":12.99,"h":12.99,"l":12.9039,"n":36,"o":12.93,"t":"2026-10-15T12:00:00Z","v":5376,"vw":12.971248},{"c":12.91,"h":12.99,"l":12.91,"n":15,"o":12.99,"t":"2026-10-15T12:15:00Z","v":3202,"vw":12.9525},{"c":12.9,"h":12.98,"l":12.9,"n":12,"o":12.9,"t":"2026-10-15T12:30:00Z","v":2833,"vw":12.920143},{"c":12.77,"h":12.89,"l":12.76,"n":61,"o":12.89,"t":"2026-10-15T12:45:00Z","v":18364,"vw":12.826027},{"c":12.87,"h":12.89,"l":12.79,"n":119,"o":12.8,"t":"2026-10-15T13:00:00Z","v":13790,"vw":12.832819},{"c":12.95,"h":12.95,"l":12.92,"n":67,"o":12.92,"t":"2026-10-15T13:15:00Z","v":4993,"vw":12.932514},{"c":13.354,"h":13.42,"l":12.99,"n":2347,"o":12.99,"t":"2026-10-15T13:30:00Z","v":480717,"vw":13.218985},{"c":13.37,"h":13.45,"l":13.26,"n":2725,"o":13.36,"t":"2026-10-15T13:45:00Z","v":371529,"vw":13.333521},{"c":13.405,"h":13.41,"l":13.34,"n":1921,"o":13.365,"t":"2026-10-15T14:00:00Z","v":179365,"vw":13.371552},{"c":13.38,"h":13.435,"l":13.355,"n":1754,"o":13.405,"t":"2026-10-15T14:15:00Z","v":164283,"vw":13.400404},{"c":13.345,"h":13.445,"l":13.32,"n":2240,"o":13.39,"t":"2026-10-15T14:30:00Z","v":221928,"vw":13.383922},{"c":13.355,"h":13.41,"l":13.335,"n":2282,"o":13.35,"t":"2026-10-15T14:45:00Z","v":275208,"vw":13.363792},{"c":13.315,"h":13.38,"l":13.31,"n":2134,"o":13.355,"t":"2026-10-15T15:00:00Z","v":229202,"vw":13.342812},{"c":13.345,"h":13.345,"l":13.274,"n":2225,"o":13.315,"t":"2026-10-15T15:15:00Z","v":238867,"vw":13.300167},{"c":13.325,"h":13.365,"l":13.315,"n":1684,"o":13.345,"t":"2026-10-15T15:30:00Z","v":152229,"vw":13.340389},{"c":13.195,"h":13.325,"l":13.19,"n":1896,"o":13.325,"t":"2026-10-15T15:45:00Z","v":183744,"vw":13.256856},{"c":13.11,"h":13.2,"l":13.095,"n":1887,"o":13.195,"t":"2026-10-15T16:00:00Z","v":162766,"vw":13.148179},{"c":13.14,"h":13.155,"l":13.1,"n":1742,"o":13.1,"t":"2026-10-15T16:15:00Z","v":177787,"vw":13.129565},{"c":13.155,"h":13.175,"l":13.135,"n":1487,"o":13.14,"t":"2026-10-15T16:30:00Z","v":120441,"vw":13.154323},{"c":13.145,"h":13.17,"l":13.13,"n":1620,"o":13.155,"t":"2026-10-15T16:45:00Z","v":146397,"vw":13.148965},{"c":13.135,"h":13.16,"l":13.12,"n":1713,"o":13.15,"t":"2026-10-15T17:00:00Z","v":210124,"vw":13.138425},{"c":13.15,"h":13.155,"l":13.085,"n":1615,"o":13.13,"t":"2026-10-15T17:15:00Z","v":151026,"vw":13.126409},{"c":13.045,"h":13.145,"l":13.04,"n":1779,"o":13.145,"t":"2026-10-15T17:30:00Z","v":172196,"vw":13.096048},{"c":13.105,"h":13.115,"l":13.04,"n":1760,"o":13.04,"t":"2026-10-15T17:45:00Z","v":154719,"vw":13.070179},{"c":13.15,"h":13.16,"l":13.09,"n":1886,"o":13.11,"t":"2026-10-15T18:00:00Z","v":178886,"vw":13.126244},{"c":13.1,"h":13.155,"l":13.08,"n":1776,"o":13.15,"t":"2026-10-15T18:15:00Z","v":142201,"vw":13.126946},{"c":13.085,"h":13.16,"l":13.08,"n":2389,"o":13.095,"t":"2026-10-15T18:30:00Z","v":229575,"vw":13.118079},{"c":13.07,"h":13.105,"l":13.06,"n":2156,"o":13.085,"t":"2026-10-15T18:45:00Z","v":165518,"vw":13.07846},{"c":13.13,"h":13.17,"l":13.06,"n":2797,"o":13.07,"t":"2026-10-15T19:00:00Z","v":342723,"vw":13.126476},{"c":13.085,"h":13.145,"l":13.06,"n":2524,"o":13.13,"t":"2026-10-15T19:15:00Z","v":333863,"vw":13.090745},{"c":13.075,"h":13.085,"l":13.03,"n":3034,"o":13.085,"t":"2026-10-15T19:30:00Z","v":469338,"vw":13.057824},{"c":13.01,"h":13.095,"l":13.01,"n":8396,"o":13.075,"t":"2026-10-15T19:45:00Z","v":1350211,"vw":13.048873},{"c":13.001,"h":13.03,"l":13.001,"n":42,"o":13.03,"t":"2026-10-15T20:00:00Z","v":2008108,"vw":13.029995},{"c":13.01,"h":13.03,"l":13.01,"n":6,"o":13.03,"t":"2026-10-15T20:15:00Z","v":2225,"vw":13.01208},{"c":13.03,"h":13.03,"l":13.03,"n":4,"o":13.03,"t":"2026-10-15T20:30:00Z","v":255,"vw":13.03},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T20:45:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T21:00:00Z","v":100,"vw":13.02},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-16T11:00:00Z","v":500,"vw":13.03},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-16T11:15:00Z","v":123,"vw":13.01},{"c":13.023,"h":13.023,"l":13.023,"n":1,"o":13.023,"t":"2026-10-16T11:30:00Z","v":100,"vw":13.023},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-16T11:45:00Z","v":270,"vw":13.02},{"c":13.01,"h":13.02,"l":13.01,"n":3,"o":13.02,"t":"2026-10-16T12:45:00Z","v":2377,"vw":13.012103},{"c":13,"h":13,"l":13,"n":11,"o":13,"t":"2026-10-16T13:15:00Z","v":295,"vw":13},{"c":12.966,"h":13.14,"l":12.95,"n":1359,"o":13.03,"t":"2026-10-16T13:30:00Z","v":233638,"vw":13.021851},{"c":13.04,"h":13.06,"l":12.965,"n":948,"o":12.965,"t":"2026-10-16T13:45:00Z","v":85864,"vw":13.002451},{"c":13.005,"h":13.065,"l":13,"n":1439,"o":13.03,"t":"2026-10-16T14:00:00Z","v":115967,"vw":13.025731},{"c":12.99,"h":13.015,"l":12.955,"n":1094,"o":13.01,"t":"2026-10-16T14:15:00Z","v":90401,"vw":12.98396},{"c":12.9399,"h":13.03,"l":12.935,"n":2260,"o":13,"t":"2026-10-16T14:30:00Z","v":635986,"vw":13.006254},{"c":12.99,"h":13,"l":12.915,"n":961,"o":12.94,"t":"2026-10-16T14:45:00Z","v":93730,"vw":12.965475},{"c":13.065,"h":13.09,"l":12.985,"n":1855,"o":12.99,"t":"2026-10-16T15:00:00Z","v":269231,"vw":13.025761},{"c":13.06,"h":13.09,"l":13.035,"n":1074,"o":13.065,"t":"2026-10-16T15:15:00Z","v":91482,"vw":13.059242},{"c":13.045,"h":13.08,"l":13.03,"n":1118,"o":13.06,"t":"2026-10-16T15:30:00Z","v":89343,"vw":13.057123},{"c":13.035,"h":13.05,"l":13.025,"n":1056,"o":13.05,"t":"2026-10-16T15:45:00Z","v":96997,"vw":13.036016},{"c":13.05,"h":13.075,"l":13.025,"n":1290,"o":13.0399,"t":"2026-10-16T16:00:00Z","v":147812,"vw":13.057176},{"c":12.985,"h":13.0499,"l":12.9798,"n":1394,"o":13.0499,"t":"2026-10-16T16:15:00Z","v":206990,"vw":13.007631},{"c":13.005,"h":13.04,"l":12.95,"n":1183,"o":12.9801,"t":"2026-10-16T16:30:00Z","v":110901,"vw":13.000581},{"c":12.98,"h":13.03,"l":12.97,"n":910,"o":13.01,"t":"2026-10-16T16:45:00Z","v":59534,"vw":12.993704},{"c":12.98,"h":12.985,"l":12.95,"n":1407,"o":12.975,"t":"2026-10-16T17:00:00Z","v":120176,"vw":12.963849},{"c":13,"h":13.02,"l":12.965,"n":1245,"o":12.975,"t":"2026-10-16T17:15:00Z","v":114841,"vw":12.992919},{"c":13.035,"h":13.045,"l":13,"n":1045,"o":13,"t":"2026-10-16T17:30:00Z","v":137183,"vw":13.024291},{"c":13.035,"h":13.055,"l":13.03,"n":1056,"o":13.035,"t":"2026-10-16T17:45:00Z","v":81743,"vw":13.040244},{"c":13.03,"h":13.055,"l":13.02,"n":1236,"o":13.04,"t":"2026-10-16T18:00:00Z","v":90616,"vw":13.038819},{"c":13.075,"h":13.075,"l":13.03,"n":1653,"o":13.03,"t":"2026-10-16T18:15:00Z","v":156814,"vw":13.060369},{"c":13.085,"h":13.1,"l":13.06,"n":1264,"o":13.0712,"t":"2026-10-16T18:30:00Z","v":96441,"vw":13.078222},{"c":13.1,"h":13.12,"l":13.08,"n":1573,"o":13.085,"t":"2026-10-16T18:45:00Z","v":150269,"vw":13.098093},{"c":13.17,"h":13.195,"l":13.095,"n":2188,"o":13.095,"t":"2026-10-16T19:00:00Z","v":265114,"vw":13.152164},{"c":13.165,"h":13.2,"l":13.15,"n":2426,"o":13.17,"t":"2026-10-16T19:15:00Z","v":289234,"vw":13.175378},{"c":13.105,"h":13.185,"l":13.075,"n":3635,"o":13.17,"t":"2026-10-16T19:30:00Z","v":648641,"vw":13.138731},{"c":13.1,"h":13.15,"l":13.09,"n":7114,"o":13.11,"t":"2026-10-16T19:45:00Z","v":1111634,"vw":13.11479},{"c":13.11,"h":13.11,"l":13.09,"n":56,"o":13.1,"t":"2026-10-16T20:00:00Z","v":1296625,"vw":13.090066},{"c":13.1155,"h":13.1155,"l":13.1155,"n":1,"o":13.1155,"t":"2026-10-16T22:15:00Z","v":4000,"vw":13.1155},{"c":13.01,"h":13.04,"l":13.01,"n":10,"o":13.04,"t":"2026-10-19T12:15:00Z","v":749,"vw":13.026207},{"c":12.93,"h":12.98,"l":12.93,"n":33,"o":12.98,"t":"2026-10-19T13:00:00Z","v":10256,"vw":12.9468},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T13:15:00Z","v":200,"vw":12.81},{"c":13.13,"h":13.14,"l":12.925,"n":1261,"o":13.045,"t":"2026-10-19T13:30:00Z","v":207969,"vw":13.0439},{"c":13.11,"h":13.16,"l":13.085,"n":861,"o":13.13,"t":"2026-10-19T13:45:00Z","v":87340,"vw":13.118402},{"c":13.155,"h":13.195,"l":13.095,"n":1086,"o":13.105,"t":"2026-10-19T14:00:00Z","v":95766,"vw":13.146906},{"c":13.165,"h":13.17,"l":13.135,"n":1192,"o":13.15,"t":"2026-10-19T14:15:00Z","v":168213,"vw":13.154901},{"c":13.115,"h":13.185,"l":13.115,"n":1667,"o":13.165,"t":"2026-10-19T14:30:00Z","v":234670,"vw":13.160987},{"c":13.085,"h":13.15,"l":13.08,"n":1119,"o":13.11,"t":"2026-10-19T14:45:00Z","v":121994,"vw":13.110198},{"c":13.1,"h":13.11,"l":13.035,"n":1233,"o":13.0812,"t":"2026-10-19T15:00:00Z","v":180255,"vw":13.06357},{"c":13.085,"h":13.115,"l":13.07,"n":1052,"o":13.1,"t":"2026-10-19T15:15:00Z","v":123565,"vw":13.09403},{"c":13.065,"h":13.09,"l":13.055,"n":890,"o":13.085,"t":"2026-10-19T15:30:00Z","v":94793,"vw":13.072794},{"c":13.065,"h":13.08,"l":13.055,"n":1198,"o":13.065,"t":"2026-10-19T15:45:00Z","v":152208,"vw":13.067616},{"c":13.0685,"h":13.09,"l":13.05,"n":1188,"o":13.07,"t":"2026-10-19T16:00:00Z","v":157561,"vw":13.073576},{"c":13.085,"h":13.1,"l":13.065,"n":875,"o":13.065,"t":"2026-10-19T16:15:00Z","v":84628,"vw":13.081898},{"c":13.085,"h":13.095,"l":13.07,"n":986,"o":13.085,"t":"2026-10-19T16:30:00Z","v":86344,"vw":13.082678},{"c":13.085,"h":13.105,"l":13.08,"n":1099,"o":13.085,"t":"2026-10-19T16:45:00Z","v":103017,"vw":13.0898},{"c":13.085,"h":13.095,"l":13.07,"n":871,"o":13.0898,"t":"2026-10-19T17:00:00Z","v":80872,"vw":13.084209},{"c":13.065,"h":13.095,"l":13.06,"n":806,"o":13.085,"t":"2026-10-19T17:15:00Z","v":62504,"vw":13.077475},{"c":13.08,"h":13.08,"l":13.045,"n":1018,"o":13.065,"t":"2026-10-19T17:30:00Z","v":95979,"vw":13.063244},{"c":13.075,"h":13.095,"l":13.075,"n":825,"o":13.08,"t":"2026-10-19T17:45:00Z","v":80555,"vw":13.083702},{"c":13.15,"h":13.15,"l":13.075,"n":972,"o":13.075,"t":"2026-10-19T18:00:00Z","v":130964,"vw":13.118372},{"c":13.185,"h":13.195,"l":13.15,"n":1441,"o":13.15,"t":"2026-10-19T18:15:00Z","v":213502,"vw":13.175238},{"c":13.175,"h":13.195,"l":13.17,"n":993,"o":13.19,"t":"2026-10-19T18:30:00Z","v":102005,"vw":13.178898},{"c":13.165,"h":13.19,"l":13.145,"n":1919,"o":13.17,"t":"2026-10-19T18:45:00Z","v":313750,"vw":13.1678},{"c":13.17,"h":13.175,"l":13.15,"n":1408,"o":13.1603,"t":"2026-10-19T19:00:00Z","v":201525,"vw":13.162402},{"c":13.135,"h":13.175,"l":13.12,"n":1656,"o":13.175,"t":"2026-10-19T19:15:00Z","v":273705,"vw":13.152982},{"c":13.125,"h":13.15,"l":13.115,"n":2124,"o":13.135,"t":"2026-10-19T19:30:00Z","v":355887,"vw":13.128001},{"c":13.15,"h":13.185,"l":13.12,"n":5774,"o":13.125,"t":"2026-10-19T19:45:00Z","v":1233016,"vw":13.153796},{"c":13.14,"h":13.14,"l":13.14,"n":30,"o":13.14,"t":"2026-10-19T20:00:00Z","v":1582712,"vw":13.14},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T20:45:00Z","v":1150,"vw":13.2},{"c":13.1501,"h":13.1519,"l":13.15,"n":3,"o":13.1519,"t":"2026-10-19T21:15:00Z","v":11000,"vw":13.150218},{"c":13.1987,"h":13.1987,"l":13.1987,"n":1,"o":13.1987,"t":"2026-10-19T22:15:00Z","v":2000,"vw":13.1987},{"c":13.1923,"h":13.1923,"l":13.1923,"n":1,"o":13.1923,"t":"2026-10-19T22:30:00Z","v":2000,"vw":13.1923},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-19T23:30:00Z","v":152,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-19T23:45:00Z","v":1288,"vw":13.2},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-20T08:00:00Z","v":242,"vw":13.14},{"c":13.25,"h":13.25,"l":13.2,"n":6,"o":13.2,"t":"2026-10-20T11:00:00Z","v":3203,"vw":13.246875},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T11:30:00Z","v":201,"vw":13.3},{"c":13.664,"h":13.664,"l":13.31,"n":1657,"o":13.34,"t":"2026-10-20T13:30:00Z","v":312502,"vw":13.486665},{"c":13.68,"h":13.74,"l":13.625,"n":2700,"o":13.67,"t":"2026-10-20T13:45:00Z","v":379395,"vw":13.674487},{"c":13.465,"h":13.69,"l":13.43,"n":8034,"o":13.68,"t":"2026-10-20T14:00:00Z","v":1314831,"vw":13.579154},{"c":13.505,"h":13.56,"l":13.45,"n":3105,"o":13.465,"t":"2026-10-20T14:15:00Z","v":430116,"vw":13.502981},{"c":13.52,"h":13.54,"l":13.4947,"n":1630,"o":13.505,"t":"2026-10-20T14:30:00Z","v":151457,"vw":13.514226},{"c":13.46,"h":13.535,"l":13.445,"n":2073,"o":13.53,"t":"2026-10-20T14:45:00Z","v":199143,"vw":13.493707},{"c":13.405,"h":13.4675,"l":13.305,"n":2410,"o":13.4606,"t":"2026-10-20T15:00:00Z","v":239548,"vw":13.381139},{"c":13.425,"h":13.465,"l":13.39,"n":1510,"o":13.405,"t":"2026-10-20T15:15:00Z","v":119590,"vw":13.42787},{"c":13.47,"h":13.48,"l":13.41,"n":1430,"o":13.425,"t":"2026-10-20T15:30:00Z","v":122198,"vw":13.439738},{"c":13.47,"h":13.485,"l":13.46,"n":1260,"o":13.475,"t":"2026-10-20T15:45:00Z","v":101875,"vw":13.472705},{"c":13.4812,"h":13.485,"l":13.42,"n":1393,"o":13.475,"t":"2026-10-20T16:00:00Z","v":240440,"vw":13.452946},{"c":13.45,"h":13.5,"l":13.445,"n":1308,"o":13.485,"t":"2026-10-20T16:15:00Z","v":125022,"vw":13.471451},{"c":13.465,"h":13.48,"l":13.44,"n":941,"o":13.445,"t":"2026-10-20T16:30:00Z","v":85186,"vw":13.461892},{"c":13.4945,"h":13.51,"l":13.46,"n":1244,"o":13.465,"t":"2026-10-20T16:45:00Z","v":106096,"vw":13.481241},{"c":13.445,"h":13.495,"l":13.435,"n":1365,"o":13.495,"t":"2026-10-20T17:00:00Z","v":168377,"vw":13.468956},{"c":13.435,"h":13.46,"l":13.435,"n":1277,"o":13.4407,"t":"2026-10-20T17:15:00Z","v":106304,"vw":13.44841},{"c":13.465,"h":13.47,"l":13.41,"n":1465,"o":13.435,"t":"2026-10-20T17:30:00Z","v":107774,"vw":13.436148},{"c":13.505,"h":13.52,"l":13.4623,"n":1395,"o":13.465,"t":"2026-10-20T17:45:00Z","v":96083,"vw":13.491531},{"c":13.505,"h":13.54,"l":13.495,"n":1666,"o":13.5,"t":"2026-10-20T18:00:00Z","v":145089,"vw":13.514428},{"c":13.535,"h":13.55,"l":13.51,"n":1439,"o":13.51,"t":"2026-10-20T18:15:00Z","v":145607,"vw":13.536398},{"c":13.56,"h":13.57,"l":13.535,"n":1706,"o":13.535,"t":"2026-10-20T18:30:00Z","v":170041,"vw":13.554491},{"c":13.535,"h":13.56,"l":13.52,"n":1508,"o":13.555,"t":"2026-10-20T18:45:00Z","v":125587,"vw":13.541498},{"c":13.495,"h":13.55,"l":13.49,"n":2374,"o":13.535,"t":"2026-10-20T19:00:00Z","v":380279,"vw":13.513258},{"c":13.475,"h":13.545,"l":13.47,"n":2069,"o":13.5,"t":"2026-10-20T19:15:00Z","v":228221,"vw":13.512156},{"c":13.485,"h":13.5,"l":13.445,"n":2769,"o":13.475,"t":"2026-10-20T19:30:00Z","v":324095,"vw":13.477693},{"c":13.485,"h":13.5,"l":13.435,"n":6773,"o":13.485,"t":"2026-10-20T19:45:00Z","v":1133633,"vw":13.464761},{"c":13.48,"h":13.485,"l":13.47,"n":61,"o":13.48,"t":"2026-10-20T20:00:00Z","v":1367807,"vw":13.470099},{"c":13.61,"h":13.61,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T20:30:00Z","v":738,"vw":13.49314},{"c":13.25,"h":13.5001,"l":13.25,"n":2,"o":13.5001,"t":"2026-10-20T20:45:00Z","v":400,"vw":13.437575},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-20T21:00:00Z","v":3000,"vw":13.11},{"c":13.4,"h":13.4,"l":13.4,"n":24,"o":13.4,"t":"2026-10-20T23:00:00Z","v":350,"vw":13.4},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-21T11:45:00Z","v":500,"vw":13.52},{"c":13.43,"h":13.5,"l":13.39,"n":884,"o":13.44,"t":"2026-10-21T13:30:00Z","v":238012,"vw":13.440543},{"c":13.46,"h":13.505,"l":13.405,"n":862,"o":13.43,"t":"2026-10-21T13:45:00Z","v":101294,"vw":13.458118},{"c":13.485,"h":13.49,"l":13.415,"n":1543,"o":13.465,"t":"2026-10-21T14:00:00Z","v":208265,"vw":13.45737},{"c":13.455,"h":13.505,"l":13.445,"n":1155,"o":13.48,"t":"2026-10-21T14:15:00Z","v":80764,"vw":13.47509},{"c":13.475,"h":13.485,"l":13.445,"n":1314,"o":13.455,"t":"2026-10-21T14:30:00Z","v":100338,"vw":13.467492},{"c":13.455,"h":13.485,"l":13.435,"n":1109,"o":13.475,"t":"2026-10-21T14:45:00Z","v":94989,"vw":13.45755},{"c":13.395,"h":13.455,"l":13.385,"n":2439,"o":13.455,"t":"2026-10-21T15:00:00Z","v":315390,"vw":13.413632},{"c":13.385,"h":13.4051,"l":13.355,"n":1212,"o":13.4,"t":"2026-10-21T15:15:00Z","v":123023,"vw":13.383666},{"c":13.405,"h":13.425,"l":13.385,"n":1117,"o":13.39,"t":"2026-10-21T15:30:00Z","v":96381,"vw":13.401863},{"c":13.455,"h":13.46,"l":13.395,"n":1162,"o":13.405,"t":"2026-10-21T15:45:00Z","v":105165,"vw":13.427549},{"c":13.4,"h":13.475,"l":13.4,"n":1125,"o":13.455,"t":"2026-10-21T16:00:00Z","v":112653,"vw":13.452812},{"c":13.395,"h":13.405,"l":13.37,"n":849,"o":13.405,"t":"2026-10-21T16:15:00Z","v":73189,"vw":13.386526},{"c":13.36,"h":13.4,"l":13.34,"n":1594,"o":13.395,"t":"2026-10-21T16:30:00Z","v":219311,"vw":13.379062},{"c":13.39,"h":13.415,"l":13.355,"n":1692,"o":13.36,"t":"2026-10-21T16:45:00Z","v":305735,"vw":13.383356},{"c":13.295,"h":13.4,"l":13.285,"n":1421,"o":13.385,"t":"2026-10-21T17:00:00Z","v":314430,"vw":13.356855},{"c":13.325,"h":13.34,"l":13.295,"n":1361,"o":13.2988,"t":"2026-10-21T17:15:00Z","v":236116,"vw":13.318492},{"c":13.315,"h":13.325,"l":13.3,"n":1214,"o":13.325,"t":"2026-10-21T17:30:00Z","v":142723,"vw":13.309754},{"c":13.315,"h":13.32,"l":13.31,"n":162,"o":13.31,"t":"2026-10-21T17:45:00Z","v":11041,"vw":13.316249}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5863028495990392,"strike":22.99387408957502,"iv":6.499674166706007,"gamma":0.045112569666584924,"theta":-0.4386127476130952,"vega":0.0028231806667939566,"rho":0.00011900729650057325,"breakevenPct":76.96192824896104},{"delta":0.25,"premium":0.5147134335645536,"strike":17.161890559409226,"iv":3.977306196094111,"gamma":0.08172074225338492,"theta":-0.304396970374444,"vega":0.003204774345767424,"rho":0.0001611142303716708,"breakevenPct":32.65744084783326},{"delta":0.3,"premium":0.4493450787801683,"strike":15.246725393900842,"iv":2.6927643129682126,"gamma":0.20781477571000104,"theta":-0.22406545353714608,"vega":0.0034965745100239893,"rho":0.00020301433587565135,"breakevenPct":17.79414988878807},{"delta":0.35,"premium":0.10885279926733382,"strike":13.544263996336669,"iv":0.4929940274241469,"gamma":0.8462993997743272,"theta":-0.044956824358641206,"vega":0.0036948449680902764,"rho":0.00026143583009858516,"breakevenPct":2.4624149763902707},{"delta":0.4,"premium":0.4109850232817026,"strike":13.248698971085492,"iv":0.8818344762740404,"gamma":0.7646361835337809,"theta":-0.07460380066262423,"vega":0.0036471204055191797,"rho":0.00028222518070523554,"breakevenPct":2.511699770110287},{"delta":0.45,"premium":0.7302714948234914,"strike":12.990689701152734,"iv":1.339775417007141,"gamma":0.6637493083117902,"theta":-0.10982330852979488,"vega":0.0035928292407544768,"rho":0.0003020099771701781,"breakevenPct":2.9715661986958795},{"delta":0.5,"premium":1.0495579663652803,"strike":12.732680431219976,"iv":1.7977163577402417,"gamma":0.5628624330897994,"theta":-0.14504281639696553,"vega":0.0035385380759897743,"rho":0.00032179477363512073,"breakevenPct":3.4314326272814712},{"delta":0.55,"premium":1.3688444379070697,"strike":12.474671161287217,"iv":2.255657298473343,"gamma":0.46197555786780853,"theta":-0.18026232426413621,"vega":0.0034842469112250714,"rho":0.0003415795701000633,"breakevenPct":3.891299055867064},{"delta":0.6,"premium":1.6881309094488581,"strike":12.216661891354459,"iv":2.7135982392064433,"gamma":0.36108868264581795,"theta":-0.2154818321313068,"vega":0.0034299557464603685,"rho":0.00036136436656500587,"breakevenPct":4.351165484452656},{"delta":0.65,"premium":2.0074173809906473,"strike":11.958652621421699,"iv":3.1715391799395443,"gamma":0.26020180742382704,"theta":-0.25070133999847755,"vega":0.0033756645816956656,"rho":0.0003811491630299485,"breakevenPct":4.811031913038248},{"delta":0.7,"premium":2.3267038525324355,"strike":11.70064335148894,"iv":3.6294801206726444,"gamma":0.15931493220183646,"theta":-0.2859208478656481,"vega":0.003321373416930963,"rho":0.000400933959494891,"breakevenPct":5.270898341623839},{"delta":0.75,"premium":2.6533602933985194,"strike":11.379445702463817,"iv":3.9818129864500427,"gamma":0.07895651229189213,"theta":-0.3054314971658417,"vega":0.003199174806949947,"rho":0.0004203230293304675,"breakevenPct":5.311864884520347},{"delta":0.8,"premium":0.8148118754727218,"strike":12.631295433735442,"iv":1.0265815227848796,"gamma":0.6249571941396309,"theta":-0.0668775514913271,"vega":0.002774125034290883,"rho":0.0005590595737971197,"breakevenPct":0.9088728646016164},{"delta":0.85,"premium":2.9604147556799214,"strike":10.797620607608227,"iv":3.869212084805762,"gamma":0.1395225886155765,"theta":-0.23332671344688455,"vega":0.0023145865704076924,"rho":0.000477184953415304,"breakevenPct":3.2497963473782363},{"delta":0.9,"premium":3.1516644376287326,"strike":10.33111408316169,"iv":2.8478415108227413,"gamma":0.059560566484260155,"theta":-0.12153405381238168,"vega":0.0017445940125379521,"rho":0.0005063242489016704,"breakevenPct":1.1840789552752242}],"put":[{"delta":0.1,"premium":0.4509417277193938,"strike":7.60753382175515,"iv":7.3525301799266005,"gamma":0.023725171014240497,"theta":-0.30875754102742065,"vega":0.0017633104191813733,"rho":-0.00010213345496564154,"breakevenPct":46.291991789600324},{"delta":0.15,"premium":0.475,"strike":9.640419981557411,"iv":5.057826808638056,"gamma":0.0458719427137784,"theta":-0.2837873531768146,"vega":0.0023503001108442214,"rho":-0.00014169731189065426,"breakevenPct":31.216360363546627},{"delta":0.2,"premium":0.4110108281050614,"strike":11.040162421575921,"iv":3.3497452628649302,"gamma":0.08616111539864782,"theta":-0.2172796990054932,"vega":0.0027817886220589745,"rho":-0.00017636814260368452,"breakevenPct":20.231507741306867},{"delta":0.25,"premium":0.4600535712150369,"strike":11.775803568225554,"iv":2.7963446624329444,"gamma":0.11487822982745124,"theta":-0.2095027761649685,"vega":0.0031831665614633457,"rho":-0.00021742182383174875,"breakevenPct":15.078799271966092},{"delta":0.3,"premium":0.14670891251022072,"strike":13.01471790678659,"iv":0.6948569092395747,"gamma":0.5258040065412919,"theta":-0.05938381030253474,"vega":0.003407358953393295,"rho":-0.00024157381616334692,"breakevenPct":3.429576027944688},{"delta":0.35,"premium":0.4482215862632868,"strike":13.219133278822568,"iv":1.1873139820114469,"gamma":0.4439152085036795,"theta":-0.10915895339329515,"vega":0.0035095666394112835,"rho":-0.0002960623995056855,"breakevenPct":4.158261219067307},{"delta":0.4,"premium":0.7497342600163532,"strike":13.423548650858544,"iv":1.6797710547833196,"gamma":0.362026410466067,"theta":-0.1589340964840556,"vega":0.003611774325429272,"rho":-0.0003505509828480242,"breakevenPct":4.8869464101899265},{"delta":0.45,"premium":1.0512469337694192,"strike":13.627964022894522,"iv":2.172228127555192,"gamma":0.28013761242845464,"theta":-0.20870923957481602,"vega":0.0037139820114472605,"rho":-0.00040503956619036276,"breakevenPct":5.615631601312546},{"delta":0.5,"premium":1.3527596075224853,"strike":13.832379394930499,"iv":2.664685200327064,"gamma":0.19824881439084224,"theta":-0.2584843826655764,"vega":0.003816189697465249,"rho":-0.0004595281495327014,"breakevenPct":6.3443167924351656},{"delta":0.55,"premium":0.5592130518234163,"strike":13.529750479846449,"iv":1.1334000959692898,"gamma":0.360558349328215,"theta":-0.1093933781190019,"vega":0.003891074856046065,"rho":-0.00045176503280564435,"breakevenPct":2.660131872247407},{"delta":0.6,"premium":1.1110364683301337,"strike":14.009596928982726,"iv":1.7543693857965443,"gamma":0.2598865642994243,"theta":-0.16251238003838767,"vega":0.0037471209213051824,"rho":-0.000520541782627271,"breakevenPct":3.2002967305621657},{"delta":0.65,"premium":1.662859884836852,"strike":14.489443378119002,"iv":2.3753386756238,"gamma":0.15921477927063338,"theta":-0.2156313819577735,"vega":0.0036031669865642995,"rho":-0.0005893185324488976,"breakevenPct":3.7404615888769257},{"delta":0.7,"premium":3.048962172397441,"strike":15.798616229863255,"iv":3.427430702045483,"gamma":0.10033973292177328,"theta":-0.28527503367172474,"vega":0.0034998607606929466,"rho":-0.0007092634211131313,"breakevenPct":4.317793189749982},{"delta":0.75,"premium":2.135718071914252,"strike":15.16590252584697,"iv":2.177233716142942,"gamma":0.14650772710296925,"theta":-0.1629006533111094,"vega":0.003191453496006327,"rho":-0.0006952438178816888,"breakevenPct":2.21249940763438},{"delta":0.8,"premium":3.518322132834019,"strike":16.593106717764147,"iv":2.67743061566107,"gamma":0.1124001677055465,"theta":-0.1630524709307598,"vega":0.0027353429440273576,"rho":-0.0008125196385429508,"breakevenPct":1.8777892312935784},{"delta":0.85,"premium":4.900926193753782,"strike":18.020310909681324,"iv":3.1776275151791973,"gamma":0.07829260830812382,"theta":-0.1632042885504102,"vega":0.002279232392048389,"rho":-0.0009297954592042125,"breakevenPct":1.5430790549527775},{"delta":0.9,"premium":7.461692907793112,"strike":20.621163812481086,"iv":4.007838266583815,"gamma":0.04456662787494349,"theta":-0.1681096965881032,"vega":0.0017694491923035713,"rho":-0.0011145574370832081,"breakevenPct":1.242244617726275}]},"raw":{"call":[{"delta":0.2,"premium":0.5863028495990392,"strike":22.99387408957502,"iv":6.499674166706007,"gamma":0.045112569666584924,"theta":-0.4386127476130952,"vega":0.0028231806667939566,"rho":0.00011900729650057325,"breakevenPct":76.96192824896104},{"delta":0.25,"premium":0.5147134335645536,"strike":17.161890559409226,"iv":3.977306196094111,"gamma":0.08172074225338492,"theta":-0.304396970374444,"vega":0.003204774345767424,"rho":0.0001611142303716708,"breakevenPct":32.65744084783326},{"delta":0.3,"premium":0.4493450787801683,"strike":15.246725393900842,"iv":2.6927643129682126,"gamma":0.20781477571000104,"theta":-0.22406545353714608,"vega":0.0034965745100239893,"rho":0.00020301433587565135,"breakevenPct":17.79414988878807},{"delta":0.35,"premium":0.10885279926733382,"strike":13.544263996336669,"iv":0.4929940274241469,"gamma":0.8462993997743272,"theta":-0.044956824358641206,"vega":0.0036948449680902764,"rho":0.00026143583009858516,"breakevenPct":2.4624149763902707},{"delta":0.4,"premium":0.4109850232817026,"strike":13.248698971085492,"iv":0.8818344762740404,"gamma":0.7646361835337809,"theta":-0.07460380066262423,"vega":0.0036471204055191797,"rho":0.00028222518070523554,"breakevenPct":2.511699770110287},{"delta":0.45,"premium":0.7302714948234914,"strike":12.990689701152734,"iv":1.339775417007141,"gamma":0.6637493083117902,"theta":-0.10982330852979488,"vega":0.0035928292407544768,"rho":0.0003020099771701781,"breakevenPct":2.9715661986958795},{"delta":0.5,"premium":1.0495579663652803,"strike":12.732680431219976,"iv":1.7977163577402417,"gamma":0.5628624330897994,"theta":-0.14504281639696553,"vega":0.0035385380759897743,"rho":0.00032179477363512073,"breakevenPct":3.4314326272814712},{"delta":0.55,"premium":1.3688444379070697,"strike":12.474671161287217,"iv":2.255657298473343,"gamma":0.46197555786780853,"theta":-0.18026232426413621,"vega":0.0034842469112250714,"rho":0.0003415795701000633,"breakevenPct":3.891299055867064},{"delta":0.6,"premium":1.6881309094488581,"strike":12.216661891354459,"iv":2.7135982392064433,"gamma":0.36108868264581795,"theta":-0.2154818321313068,"vega":0.0034299557464603685,"rho":0.00036136436656500587,"breakevenPct":4.351165484452656},{"delta":0.65,"premium":2.0074173809906473,"strike":11.958652621421699,"iv":3.1715391799395443,"gamma":0.26020180742382704,"theta":-0.25070133999847755,"vega":0.0033756645816956656,"rho":0.0003811491630299485,"breakevenPct":4.811031913038248},{"delta":0.7,"premium":2.3267038525324355,"strike":11.70064335148894,"iv":3.6294801206726444,"gamma":0.15931493220183646,"theta":-0.2859208478656481,"vega":0.003321373416930963,"rho":0.000400933959494891,"breakevenPct":5.270898341623839},{"delta":0.75,"premium":2.6533602933985194,"strike":11.379445702463817,"iv":3.9818129864500427,"gamma":0.07895651229189213,"theta":-0.3054314971658417,"vega":0.003199174806949947,"rho":0.0004203230293304675,"breakevenPct":5.311864884520347},{"delta":0.8,"premium":0.8148118754727218,"strike":12.631295433735442,"iv":1.0265815227848796,"gamma":0.6249571941396309,"theta":-0.0668775514913271,"vega":0.002774125034290883,"rho":0.0005590595737971197,"breakevenPct":0.9088728646016164},{"delta":0.85,"premium":2.9604147556799214,"strike":10.797620607608227,"iv":3.869212084805762,"gamma":0.1395225886155765,"theta":-0.23332671344688455,"vega":0.0023145865704076924,"rho":0.000477184953415304,"breakevenPct":3.2497963473782363},{"delta":0.9,"premium":3.1516644376287326,"strike":10.33111408316169,"iv":2.8478415108227413,"gamma":0.059560566484260155,"theta":-0.12153405381238168,"vega":0.0017445940125379521,"rho":0.0005063242489016704,"breakevenPct":1.1840789552752242}],"put":[{"delta":0.1,"premium":0.4509417277193938,"strike":7.60753382175515,"iv":7.3525301799266005,"gamma":0.023725171014240497,"theta":-0.30875754102742065,"vega":0.0017633104191813733,"rho":-0.00010213345496564154,"breakevenPct":46.291991789600324},{"delta":0.15,"premium":0.475,"strike":9.640419981557411,"iv":5.057826808638056,"gamma":0.0458719427137784,"theta":-0.2837873531768146,"vega":0.0023503001108442214,"rho":-0.00014169731189065426,"breakevenPct":31.216360363546627},{"delta":0.2,"premium":0.4110108281050614,"strike":11.040162421575921,"iv":3.3497452628649302,"gamma":0.08616111539864782,"theta":-0.2172796990054932,"vega":0.0027817886220589745,"rho":-0.00017636814260368452,"breakevenPct":20.231507741306867},{"delta":0.25,"premium":0.4600535712150369,"strike":11.775803568225554,"iv":2.7963446624329444,"gamma":0.11487822982745124,"theta":-0.2095027761649685,"vega":0.0031831665614633457,"rho":-0.00021742182383174875,"breakevenPct":15.078799271966092},{"delta":0.3,"premium":0.14670891251022072,"strike":13.01471790678659,"iv":0.6948569092395747,"gamma":0.5258040065412919,"theta":-0.05938381030253474,"vega":0.003407358953393295,"rho":-0.00024157381616334692,"breakevenPct":3.429576027944688},{"delta":0.35,"premium":0.4482215862632868,"strike":13.219133278822568,"iv":1.1873139820114469,"gamma":0.4439152085036795,"theta":-0.10915895339329515,"vega":0.0035095666394112835,"rho":-0.0002960623995056855,"breakevenPct":4.158261219067307},{"delta":0.4,"premium":0.7497342600163532,"strike":13.423548650858544,"iv":1.6797710547833196,"gamma":0.362026410466067,"theta":-0.1589340964840556,"vega":0.003611774325429272,"rho":-0.0003505509828480242,"breakevenPct":4.8869464101899265},{"delta":0.45,"premium":1.0512469337694192,"strike":13.627964022894522,"iv":2.172228127555192,"gamma":0.28013761242845464,"theta":-0.20870923957481602,"vega":0.0037139820114472605,"rho":-0.00040503956619036276,"breakevenPct":5.615631601312546},{"delta":0.5,"premium":1.3527596075224853,"strike":13.832379394930499,"iv":2.664685200327064,"gamma":0.19824881439084224,"theta":-0.2584843826655764,"vega":0.003816189697465249,"rho":-0.0004595281495327014,"breakevenPct":6.3443167924351656},{"delta":0.55,"premium":0.5592130518234163,"strike":13.529750479846449,"iv":1.1334000959692898,"gamma":0.360558349328215,"theta":-0.1093933781190019,"vega":0.003891074856046065,"rho":-0.00045176503280564435,"breakevenPct":2.660131872247407},{"delta":0.6,"premium":1.1110364683301337,"strike":14.009596928982726,"iv":1.7543693857965443,"gamma":0.2598865642994243,"theta":-0.16251238003838767,"vega":0.0037471209213051824,"rho":-0.000520541782627271,"breakevenPct":3.2002967305621657},{"delta":0.65,"premium":1.662859884836852,"strike":14.489443378119002,"iv":2.3753386756238,"gamma":0.15921477927063338,"theta":-0.2156313819577735,"vega":0.0036031669865642995,"rho":-0.0005893185324488976,"breakevenPct":3.7404615888769257},{"delta":0.7,"premium":3.048962172397441,"strike":15.798616229863255,"iv":3.427430702045483,"gamma":0.10033973292177328,"theta":-0.28527503367172474,"vega":0.0034998607606929466,"rho":-0.0007092634211131313,"breakevenPct":4.317793189749982},{"delta":0.75,"premium":2.135718071914252,"strike":15.16590252584697,"iv":2.177233716142942,"gamma":0.14650772710296925,"theta":-0.1629006533111094,"vega":0.003191453496006327,"rho":-0.0006952438178816888,"breakevenPct":2.21249940763438},{"delta":0.8,"premium":3.518322132834019,"strike":16.593106717764147,"iv":2.67743061566107,"gamma":0.1124001677055465,"theta":-0.1630524709307598,"vega":0.0027353429440273576,"rho":-0.0008125196385429508,"breakevenPct":1.8777892312935784},{"delta":0.85,"premium":4.900926193753782,"strike":18.020310909681324,"iv":3.1776275151791973,"gamma":0.07829260830812382,"theta":-0.1632042885504102,"vega":0.002279232392048389,"rho":-0.0009297954592042125,"breakevenPct":1.5430790549527775},{"delta":0.9,"premium":7.461692907793112,"strike":20.621163812481086,"iv":4.007838266583815,"gamma":0.04456662787494349,"theta":-0.1681096965881032,"vega":0.0017694491923035713,"rho":-0.0011145574370832081,"breakevenPct":1.242244617726275}]}},"errors":["fundamentals:provider_http_429"],"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"}}