{"symbol":"CC","url":"https://intraalpha.com/companies/CC","capturedAt":"2026-10-15T20:33:14.671Z","state":"ready","quote":{"symbol":"CC","last_price":12.91,"prev_close":12.85,"regular_close":12.91,"change":0.06,"change_pct":0.4669,"regular_change":0.06,"regular_change_pct":0.4669,"extended_change":0,"extended_change_pct":0,"bid":12.58,"ask":13.23,"bid_size":200,"ask_size":200,"volume":2847300,"vwap":12.861896,"open":12.75,"high":13.085,"low":12.49,"close":12.91,"trade_count":27942,"last_trade_at":"2026-10-15T20:10:00.001962454Z","last_quote_at":"2026-10-15T20:01:13.136474004Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CC","fetched_at":"2026-10-15T20:33:13.442314+00:00","name":"Chemours Co","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"The Chemours Company offers high performance chemicals in North America, Asia Pacific, Europe, the Middle East, Africa and Latin America. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1986587000,"ebitda":485000000,"pe_ratio":null,"peg_ratio":1.604,"book_value":-0.326,"dividend_per_share":0.35,"dividend_yield":0.0261,"eps":-2.02,"revenue_ttm":5797000000,"gross_profit_ttm":893000000,"profit_margin":-0.0524,"operating_margin_ttm":0.0113,"return_on_assets_ttm":0.0142,"return_on_equity_ttm":-3.194,"quarterly_earnings_growth":-0.646,"quarterly_revenue_growth":-0.015,"analyst_target_price":17.2,"analyst_number":1,"beta":1.404,"fifty_two_week_high":28.4,"fifty_two_week_low":10.29,"fifty_day_ma":14.88,"two_hundred_day_ma":18.41,"shares_outstanding":150499000,"forward_pe":7.31,"price_to_sales":0.343,"price_to_book":12.54,"ev_to_revenue":0.984,"ev_to_ebitda":10.52},"bars":[{"c":13.97,"h":14,"l":13.87,"n":265,"o":13.88,"t":"2026-10-08T13:30:00Z","v":26164,"vw":13.953084},{"c":14.02,"h":14.03,"l":13.96,"n":283,"o":13.98,"t":"2026-10-08T13:35:00Z","v":25848,"vw":13.991183},{"c":14.08,"h":14.105,"l":13.99,"n":251,"o":14.02,"t":"2026-10-08T13:40:00Z","v":14886,"vw":14.081721},{"c":14.09,"h":14.14,"l":14.09,"n":933,"o":14.09,"t":"2026-10-08T13:45:00Z","v":134792,"vw":14.108494},{"c":14.1,"h":14.12,"l":14.1,"n":102,"o":14.11,"t":"2026-10-08T13:50:00Z","v":2754,"vw":14.113783},{"c":14,"h":14.07,"l":14,"n":209,"o":14.03,"t":"2026-10-08T13:55:00Z","v":13602,"vw":14.038076},{"c":14.07,"h":14.07,"l":13.9912,"n":173,"o":13.9912,"t":"2026-10-08T14:00:00Z","v":13717,"vw":14.031073},{"c":14.07,"h":14.11,"l":14.05,"n":192,"o":14.0601,"t":"2026-10-08T14:05:00Z","v":12795,"vw":14.08233},{"c":14.05,"h":14.09,"l":14.05,"n":161,"o":14.0718,"t":"2026-10-08T14:10:00Z","v":8506,"vw":14.078891},{"c":14.075,"h":14.09,"l":14.05,"n":209,"o":14.06,"t":"2026-10-08T14:15:00Z","v":15074,"vw":14.07573},{"c":14.075,"h":14.09,"l":14.065,"n":335,"o":14.075,"t":"2026-10-08T14:20:00Z","v":34521,"vw":14.081586},{"c":14.1,"h":14.11,"l":14.06,"n":925,"o":14.07,"t":"2026-10-08T14:25:00Z","v":79124,"vw":14.098697},{"c":14.13,"h":14.15,"l":14.09,"n":1063,"o":14.1,"t":"2026-10-08T14:30:00Z","v":93446,"vw":14.111665},{"c":14.08,"h":14.12,"l":14.07,"n":168,"o":14.12,"t":"2026-10-08T14:35:00Z","v":5316,"vw":14.09224},{"c":14.09,"h":14.1,"l":14.08,"n":54,"o":14.08,"t":"2026-10-08T14:40:00Z","v":1458,"vw":14.091667},{"c":14.07,"h":14.1,"l":14.07,"n":175,"o":14.1,"t":"2026-10-08T14:45:00Z","v":10613,"vw":14.088256},{"c":14.025,"h":14.07,"l":14.02,"n":265,"o":14.07,"t":"2026-10-08T14:50:00Z","v":14296,"vw":14.048593},{"c":14.01,"h":14.065,"l":14,"n":185,"o":14.025,"t":"2026-10-08T14:55:00Z","v":14274,"vw":14.035294},{"c":13.975,"h":13.995,"l":13.97,"n":120,"o":13.995,"t":"2026-10-08T15:00:00Z","v":8004,"vw":13.983709},{"c":13.95,"h":13.97,"l":13.93,"n":180,"o":13.97,"t":"2026-10-08T15:05:00Z","v":12707,"vw":13.949509},{"c":13.845,"h":13.94,"l":13.84,"n":147,"o":13.94,"t":"2026-10-08T15:10:00Z","v":7532,"vw":13.891716},{"c":13.86,"h":13.9,"l":13.845,"n":389,"o":13.848,"t":"2026-10-08T15:15:00Z","v":43438,"vw":13.868287},{"c":13.785,"h":13.86,"l":13.785,"n":216,"o":13.85,"t":"2026-10-08T15:20:00Z","v":19833,"vw":13.836332},{"c":13.785,"h":13.815,"l":13.785,"n":176,"o":13.785,"t":"2026-10-08T15:25:00Z","v":16765,"vw":13.796769},{"c":13.805,"h":13.815,"l":13.79,"n":162,"o":13.79,"t":"2026-10-08T15:30:00Z","v":7767,"vw":13.801892},{"c":13.81,"h":13.83,"l":13.805,"n":170,"o":13.81,"t":"2026-10-08T15:35:00Z","v":9465,"vw":13.813352},{"c":13.825,"h":13.825,"l":13.81,"n":138,"o":13.81,"t":"2026-10-08T15:40:00Z","v":7553,"vw":13.819922},{"c":13.81,"h":13.855,"l":13.805,"n":189,"o":13.83,"t":"2026-10-08T15:45:00Z","v":9231,"vw":13.833438},{"c":13.86,"h":13.87,"l":13.805,"n":431,"o":13.815,"t":"2026-10-08T15:50:00Z","v":49038,"vw":13.835472},{"c":13.885,"h":13.885,"l":13.86,"n":70,"o":13.86,"t":"2026-10-08T15:55:00Z","v":4550,"vw":13.870638},{"c":13.85,"h":13.88,"l":13.845,"n":166,"o":13.88,"t":"2026-10-08T16:00:00Z","v":8460,"vw":13.866047},{"c":13.875,"h":13.875,"l":13.84,"n":194,"o":13.845,"t":"2026-10-08T16:05:00Z","v":7012,"vw":13.861805},{"c":13.855,"h":13.88,"l":13.855,"n":184,"o":13.875,"t":"2026-10-08T16:10:00Z","v":8786,"vw":13.869459},{"c":13.875,"h":13.97,"l":13.85,"n":493,"o":13.85,"t":"2026-10-08T16:15:00Z","v":32239,"vw":13.904459},{"c":13.865,"h":13.89,"l":13.85,"n":158,"o":13.88,"t":"2026-10-08T16:20:00Z","v":9372,"vw":13.869651},{"c":13.85,"h":13.865,"l":13.845,"n":123,"o":13.865,"t":"2026-10-08T16:25:00Z","v":5499,"vw":13.857236},{"c":13.85,"h":13.86,"l":13.845,"n":212,"o":13.855,"t":"2026-10-08T16:30:00Z","v":10150,"vw":13.853027},{"c":13.83,"h":13.86,"l":13.82,"n":162,"o":13.85,"t":"2026-10-08T16:35:00Z","v":9967,"vw":13.842823},{"c":13.86,"h":13.87,"l":13.84,"n":172,"o":13.84,"t":"2026-10-08T16:40:00Z","v":8351,"vw":13.854681},{"c":13.85,"h":13.85,"l":13.85,"n":49,"o":13.85,"t":"2026-10-08T16:45:00Z","v":2389,"vw":13.85},{"c":13.825,"h":13.855,"l":13.8113,"n":312,"o":13.84,"t":"2026-10-08T16:50:00Z","v":20245,"vw":13.839579},{"c":13.85,"h":13.87,"l":13.83,"n":318,"o":13.83,"t":"2026-10-08T16:55:00Z","v":29910,"vw":13.844722},{"c":13.77,"h":13.83,"l":13.755,"n":276,"o":13.83,"t":"2026-10-08T17:00:00Z","v":24196,"vw":13.794767},{"c":13.83,"h":13.85,"l":13.79,"n":520,"o":13.79,"t":"2026-10-08T17:05:00Z","v":47595,"vw":13.81791},{"c":13.865,"h":13.885,"l":13.81,"n":237,"o":13.82,"t":"2026-10-08T17:10:00Z","v":35462,"vw":13.837791},{"c":13.84,"h":13.8686,"l":13.82,"n":173,"o":13.8686,"t":"2026-10-08T17:15:00Z","v":9281,"vw":13.838912},{"c":13.885,"h":13.885,"l":13.82,"n":175,"o":13.83,"t":"2026-10-08T17:20:00Z","v":9247,"vw":13.846083},{"c":13.8399,"h":13.9,"l":13.8399,"n":197,"o":13.89,"t":"2026-10-08T17:25:00Z","v":10578,"vw":13.85814},{"c":13.89,"h":13.89,"l":13.83,"n":312,"o":13.83,"t":"2026-10-08T17:30:00Z","v":23601,"vw":13.864009},{"c":13.865,"h":13.89,"l":13.84,"n":228,"o":13.88,"t":"2026-10-08T17:35:00Z","v":25033,"vw":13.871089},{"c":13.885,"h":13.885,"l":13.84,"n":255,"o":13.87,"t":"2026-10-08T17:40:00Z","v":17495,"vw":13.867267},{"c":13.88,"h":13.91,"l":13.88,"n":226,"o":13.885,"t":"2026-10-08T17:45:00Z","v":14398,"vw":13.894046},{"c":13.905,"h":13.905,"l":13.86,"n":250,"o":13.875,"t":"2026-10-08T17:50:00Z","v":23092,"vw":13.875726},{"c":13.9,"h":13.905,"l":13.885,"n":151,"o":13.9,"t":"2026-10-08T17:55:00Z","v":7385,"vw":13.89554},{"c":13.89,"h":13.9,"l":13.89,"n":283,"o":13.9,"t":"2026-10-08T18:00:00Z","v":14999,"vw":13.894336},{"c":13.875,"h":13.895,"l":13.87,"n":172,"o":13.895,"t":"2026-10-08T18:05:00Z","v":6632,"vw":13.884017},{"c":13.8,"h":13.885,"l":13.79,"n":759,"o":13.87,"t":"2026-10-08T18:10:00Z","v":82877,"vw":13.827693},{"c":13.795,"h":13.8,"l":13.7824,"n":196,"o":13.795,"t":"2026-10-08T18:15:00Z","v":12240,"vw":13.792174},{"c":13.78,"h":13.795,"l":13.76,"n":228,"o":13.795,"t":"2026-10-08T18:20:00Z","v":10990,"vw":13.773493},{"c":13.77,"h":13.79,"l":13.77,"n":238,"o":13.785,"t":"2026-10-08T18:25:00Z","v":14938,"vw":13.779055},{"c":13.785,"h":13.8,"l":13.775,"n":262,"o":13.775,"t":"2026-10-08T18:30:00Z","v":9887,"vw":13.787005},{"c":13.77,"h":13.79,"l":13.765,"n":363,"o":13.785,"t":"2026-10-08T18:35:00Z","v":22833,"vw":13.774385},{"c":13.775,"h":13.78,"l":13.76,"n":367,"o":13.775,"t":"2026-10-08T18:40:00Z","v":21294,"vw":13.769648},{"c":13.735,"h":13.776,"l":13.72,"n":330,"o":13.776,"t":"2026-10-08T18:45:00Z","v":31180,"vw":13.73596},{"c":13.735,"h":13.745,"l":13.72,"n":402,"o":13.735,"t":"2026-10-08T18:50:00Z","v":28449,"vw":13.729927},{"c":13.745,"h":13.75,"l":13.715,"n":306,"o":13.735,"t":"2026-10-08T18:55:00Z","v":18997,"vw":13.734769},{"c":13.765,"h":13.77,"l":13.735,"n":279,"o":13.7489,"t":"2026-10-08T19:00:00Z","v":16314,"vw":13.749144},{"c":13.75,"h":13.795,"l":13.75,"n":344,"o":13.765,"t":"2026-10-08T19:05:00Z","v":21483,"vw":13.781114},{"c":13.775,"h":13.79,"l":13.75,"n":332,"o":13.75,"t":"2026-10-08T19:10:00Z","v":15887,"vw":13.778611},{"c":13.79,"h":13.7977,"l":13.755,"n":323,"o":13.7724,"t":"2026-10-08T19:15:00Z","v":15979,"vw":13.769817},{"c":13.805,"h":13.82,"l":13.79,"n":358,"o":13.795,"t":"2026-10-08T19:20:00Z","v":18865,"vw":13.807021},{"c":13.76,"h":13.8,"l":13.76,"n":340,"o":13.8,"t":"2026-10-08T19:25:00Z","v":17812,"vw":13.785695},{"c":13.755,"h":13.785,"l":13.74,"n":668,"o":13.765,"t":"2026-10-08T19:30:00Z","v":43606,"vw":13.758344},{"c":13.785,"h":13.795,"l":13.755,"n":480,"o":13.755,"t":"2026-10-08T19:35:00Z","v":26614,"vw":13.776933},{"c":13.765,"h":13.785,"l":13.76,"n":419,"o":13.785,"t":"2026-10-08T19:40:00Z","v":28601,"vw":13.773684},{"c":13.8,"h":13.81,"l":13.765,"n":639,"o":13.765,"t":"2026-10-08T19:45:00Z","v":42608,"vw":13.788733},{"c":13.815,"h":13.815,"l":13.79,"n":669,"o":13.805,"t":"2026-10-08T19:50:00Z","v":51146,"vw":13.805605},{"c":13.825,"h":13.83,"l":13.785,"n":1933,"o":13.815,"t":"2026-10-08T19:55:00Z","v":173157,"vw":13.806241},{"c":14.01,"h":14.01,"l":13.83,"n":31,"o":13.83,"t":"2026-10-08T20:00:00Z","v":853004,"vw":13.830027},{"c":13.71,"h":13.88,"l":13.71,"n":199,"o":13.86,"t":"2026-10-09T13:30:00Z","v":25024,"vw":13.824076},{"c":13.75,"h":13.75,"l":13.65,"n":112,"o":13.72,"t":"2026-10-09T13:35:00Z","v":12097,"vw":13.706546},{"c":13.74,"h":13.8,"l":13.74,"n":181,"o":13.77,"t":"2026-10-09T13:40:00Z","v":18926,"vw":13.77013},{"c":13.76,"h":13.78,"l":13.72,"n":156,"o":13.75,"t":"2026-10-09T13:45:00Z","v":14943,"vw":13.745917},{"c":13.75,"h":13.79,"l":13.745,"n":62,"o":13.785,"t":"2026-10-09T13:50:00Z","v":2969,"vw":13.769019},{"c":13.7328,"h":13.79,"l":13.705,"n":296,"o":13.76,"t":"2026-10-09T13:55:00Z","v":27280,"vw":13.739282},{"c":13.82,"h":13.82,"l":13.78,"n":357,"o":13.8,"t":"2026-10-09T14:00:00Z","v":27571,"vw":13.791064},{"c":13.84,"h":13.865,"l":13.81,"n":308,"o":13.81,"t":"2026-10-09T14:05:00Z","v":21861,"vw":13.837801},{"c":13.83,"h":13.875,"l":13.81,"n":322,"o":13.865,"t":"2026-10-09T14:10:00Z","v":30153,"vw":13.837189},{"c":13.84,"h":13.85,"l":13.8,"n":128,"o":13.82,"t":"2026-10-09T14:15:00Z","v":5783,"vw":13.829543},{"c":13.84,"h":13.85,"l":13.825,"n":164,"o":13.85,"t":"2026-10-09T14:20:00Z","v":12582,"vw":13.832238},{"c":13.83,"h":13.85,"l":13.83,"n":234,"o":13.84,"t":"2026-10-09T14:25:00Z","v":16433,"vw":13.840727},{"c":13.81,"h":13.83,"l":13.81,"n":132,"o":13.83,"t":"2026-10-09T14:30:00Z","v":7558,"vw":13.816247},{"c":13.81,"h":13.8278,"l":13.8,"n":152,"o":13.815,"t":"2026-10-09T14:35:00Z","v":10227,"vw":13.815679},{"c":13.84,"h":13.84,"l":13.81,"n":175,"o":13.81,"t":"2026-10-09T14:40:00Z","v":22362,"vw":13.825166},{"c":13.83,"h":13.85,"l":13.805,"n":208,"o":13.835,"t":"2026-10-09T14:45:00Z","v":9661,"vw":13.830105},{"c":13.86,"h":13.87,"l":13.85,"n":309,"o":13.85,"t":"2026-10-09T14:50:00Z","v":31218,"vw":13.858227},{"c":13.915,"h":13.92,"l":13.86,"n":236,"o":13.86,"t":"2026-10-09T14:55:00Z","v":11199,"vw":13.900184},{"c":13.8622,"h":13.91,"l":13.8622,"n":281,"o":13.91,"t":"2026-10-09T15:00:00Z","v":18198,"vw":13.890634},{"c":13.85,"h":13.87,"l":13.84,"n":150,"o":13.87,"t":"2026-10-09T15:05:00Z","v":5749,"vw":13.848112},{"c":13.89,"h":13.89,"l":13.85,"n":145,"o":13.855,"t":"2026-10-09T15:10:00Z","v":9227,"vw":13.875509},{"c":13.9,"h":13.9,"l":13.885,"n":183,"o":13.885,"t":"2026-10-09T15:15:00Z","v":24085,"vw":13.89882},{"c":13.895,"h":13.91,"l":13.89,"n":248,"o":13.9,"t":"2026-10-09T15:20:00Z","v":11463,"vw":13.895476},{"c":13.8623,"h":13.89,"l":13.86,"n":153,"o":13.89,"t":"2026-10-09T15:25:00Z","v":4147,"vw":13.87338},{"c":13.86,"h":13.88,"l":13.85,"n":321,"o":13.87,"t":"2026-10-09T15:30:00Z","v":20570,"vw":13.862176},{"c":13.87,"h":13.88,"l":13.86,"n":136,"o":13.86,"t":"2026-10-09T15:35:00Z","v":10412,"vw":13.861071},{"c":13.84,"h":13.86,"l":13.83,"n":290,"o":13.86,"t":"2026-10-09T15:40:00Z","v":24886,"vw":13.854119},{"c":13.81,"h":13.84,"l":13.81,"n":128,"o":13.84,"t":"2026-10-09T15:45:00Z","v":6643,"vw":13.823986},{"c":13.83,"h":13.83,"l":13.8148,"n":102,"o":13.83,"t":"2026-10-09T15:50:00Z","v":3317,"vw":13.822493},{"c":13.8,"h":13.83,"l":13.8,"n":119,"o":13.83,"t":"2026-10-09T15:55:00Z","v":4289,"vw":13.813837},{"c":13.79,"h":13.805,"l":13.78,"n":308,"o":13.805,"t":"2026-10-09T16:00:00Z","v":21560,"vw":13.789316},{"c":13.7608,"h":13.79,"l":13.7608,"n":133,"o":13.7801,"t":"2026-10-09T16:05:00Z","v":7413,"vw":13.781174},{"c":13.76,"h":13.765,"l":13.75,"n":119,"o":13.765,"t":"2026-10-09T16:10:00Z","v":4571,"vw":13.759454},{"c":13.77,"h":13.77,"l":13.75,"n":78,"o":13.7545,"t":"2026-10-09T16:15:00Z","v":10078,"vw":13.753387},{"c":13.685,"h":13.755,"l":13.68,"n":225,"o":13.75,"t":"2026-10-09T16:20:00Z","v":13657,"vw":13.729824},{"c":13.71,"h":13.71,"l":13.695,"n":107,"o":13.7,"t":"2026-10-09T16:25:00Z","v":5888,"vw":13.70183},{"c":13.71,"h":13.73,"l":13.71,"n":176,"o":13.71,"t":"2026-10-09T16:30:00Z","v":11245,"vw":13.718536},{"c":13.7,"h":13.725,"l":13.69,"n":143,"o":13.7,"t":"2026-10-09T16:35:00Z","v":10958,"vw":13.710323},{"c":13.705,"h":13.71,"l":13.7,"n":118,"o":13.7,"t":"2026-10-09T16:40:00Z","v":6607,"vw":13.701951},{"c":13.7189,"h":13.7189,"l":13.705,"n":76,"o":13.705,"t":"2026-10-09T16:45:00Z","v":3035,"vw":13.7121},{"c":13.73,"h":13.7303,"l":13.705,"n":558,"o":13.715,"t":"2026-10-09T16:50:00Z","v":60337,"vw":13.717579},{"c":13.715,"h":13.73,"l":13.715,"n":119,"o":13.725,"t":"2026-10-09T16:55:00Z","v":5622,"vw":13.720824},{"c":13.735,"h":13.74,"l":13.715,"n":121,"o":13.715,"t":"2026-10-09T17:00:00Z","v":4632,"vw":13.722308},{"c":13.7,"h":13.735,"l":13.7,"n":158,"o":13.735,"t":"2026-10-09T17:05:00Z","v":7283,"vw":13.723156},{"c":13.675,"h":13.69,"l":13.675,"n":207,"o":13.69,"t":"2026-10-09T17:10:00Z","v":11350,"vw":13.685781},{"c":13.675,"h":13.685,"l":13.675,"n":193,"o":13.675,"t":"2026-10-09T17:15:00Z","v":9187,"vw":13.681588},{"c":13.68,"h":13.68,"l":13.651,"n":276,"o":13.675,"t":"2026-10-09T17:20:00Z","v":19574,"vw":13.662438},{"c":13.715,"h":13.715,"l":13.69,"n":191,"o":13.69,"t":"2026-10-09T17:25:00Z","v":9056,"vw":13.700349},{"c":13.745,"h":13.745,"l":13.715,"n":257,"o":13.72,"t":"2026-10-09T17:30:00Z","v":17122,"vw":13.729867},{"c":13.725,"h":13.745,"l":13.725,"n":121,"o":13.7413,"t":"2026-10-09T17:35:00Z","v":4974,"vw":13.733127},{"c":13.72,"h":13.745,"l":13.72,"n":222,"o":13.73,"t":"2026-10-09T17:40:00Z","v":11431,"vw":13.730962},{"c":13.74,"h":13.74,"l":13.725,"n":206,"o":13.725,"t":"2026-10-09T17:45:00Z","v":14921,"vw":13.731915},{"c":13.75,"h":13.76,"l":13.73,"n":245,"o":13.74,"t":"2026-10-09T17:50:00Z","v":12898,"vw":13.743946},{"c":13.775,"h":13.775,"l":13.755,"n":144,"o":13.755,"t":"2026-10-09T17:55:00Z","v":6965,"vw":13.766855},{"c":13.735,"h":13.77,"l":13.735,"n":205,"o":13.77,"t":"2026-10-09T18:00:00Z","v":10946,"vw":13.756247},{"c":13.76,"h":13.76,"l":13.725,"n":182,"o":13.735,"t":"2026-10-09T18:05:00Z","v":8038,"vw":13.739012},{"c":13.745,"h":13.76,"l":13.745,"n":121,"o":13.76,"t":"2026-10-09T18:10:00Z","v":6491,"vw":13.753076},{"c":13.75,"h":13.75,"l":13.74,"n":163,"o":13.745,"t":"2026-10-09T18:15:00Z","v":4976,"vw":13.742567},{"c":13.72,"h":13.75,"l":13.715,"n":285,"o":13.745,"t":"2026-10-09T18:20:00Z","v":18888,"vw":13.728941},{"c":13.725,"h":13.73,"l":13.72,"n":163,"o":13.72,"t":"2026-10-09T18:25:00Z","v":15396,"vw":13.720664},{"c":13.725,"h":13.73,"l":13.725,"n":91,"o":13.73,"t":"2026-10-09T18:30:00Z","v":3415,"vw":13.725254},{"c":13.7,"h":13.725,"l":13.7,"n":192,"o":13.725,"t":"2026-10-09T18:35:00Z","v":10907,"vw":13.712653},{"c":13.6601,"h":13.7,"l":13.6601,"n":234,"o":13.7,"t":"2026-10-09T18:40:00Z","v":9267,"vw":13.681589},{"c":13.69,"h":13.69,"l":13.66,"n":457,"o":13.67,"t":"2026-10-09T18:45:00Z","v":27587,"vw":13.675836},{"c":13.7,"h":13.72,"l":13.7,"n":229,"o":13.7,"t":"2026-10-09T18:50:00Z","v":15358,"vw":13.710583},{"c":13.705,"h":13.71,"l":13.695,"n":184,"o":13.7,"t":"2026-10-09T18:55:00Z","v":9529,"vw":13.702309},{"c":13.72,"h":13.72,"l":13.705,"n":254,"o":13.705,"t":"2026-10-09T19:00:00Z","v":17090,"vw":13.709535},{"c":13.665,"h":13.715,"l":13.665,"n":386,"o":13.715,"t":"2026-10-09T19:05:00Z","v":33785,"vw":13.694518},{"c":13.675,"h":13.69,"l":13.665,"n":475,"o":13.665,"t":"2026-10-09T19:10:00Z","v":47326,"vw":13.672726},{"c":13.679,"h":13.689,"l":13.64,"n":760,"o":13.675,"t":"2026-10-09T19:15:00Z","v":73596,"vw":13.65779},{"c":13.679,"h":13.68,"l":13.665,"n":392,"o":13.68,"t":"2026-10-09T19:20:00Z","v":42975,"vw":13.673581},{"c":13.695,"h":13.695,"l":13.665,"n":388,"o":13.675,"t":"2026-10-09T19:25:00Z","v":33701,"vw":13.678717},{"c":13.685,"h":13.705,"l":13.665,"n":479,"o":13.69,"t":"2026-10-09T19:30:00Z","v":39265,"vw":13.687927},{"c":13.69,"h":13.69,"l":13.645,"n":511,"o":13.685,"t":"2026-10-09T19:35:00Z","v":38255,"vw":13.667086},{"c":13.665,"h":13.71,"l":13.65,"n":422,"o":13.7,"t":"2026-10-09T19:40:00Z","v":27434,"vw":13.677911},{"c":13.615,"h":13.66,"l":13.59,"n":631,"o":13.66,"t":"2026-10-09T19:45:00Z","v":71923,"vw":13.609563},{"c":13.605,"h":13.62,"l":13.59,"n":717,"o":13.615,"t":"2026-10-09T19:50:00Z","v":83924,"vw":13.601752},{"c":13.61,"h":13.63,"l":13.585,"n":1895,"o":13.6,"t":"2026-10-09T19:55:00Z","v":177886,"vw":13.607627},{"c":13.61,"h":13.61,"l":13.61,"n":43,"o":13.61,"t":"2026-10-09T20:00:00Z","v":497375,"vw":13.61},{"c":13.8165,"h":13.8165,"l":13.8165,"n":1,"o":13.8165,"t":"2026-10-09T21:20:00Z","v":275,"vw":13.8165},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-12T13:25:00Z","v":206,"vw":13.6},{"c":13.445,"h":13.6099,"l":13.35,"n":130,"o":13.48,"t":"2026-10-12T13:30:00Z","v":22133,"vw":13.455531},{"c":13.505,"h":13.52,"l":13.41,"n":56,"o":13.42,"t":"2026-10-12T13:35:00Z","v":3660,"vw":13.447334},{"c":13.56,"h":13.59,"l":13.49,"n":197,"o":13.5,"t":"2026-10-12T13:40:00Z","v":14082,"vw":13.541615},{"c":13.52,"h":13.585,"l":13.5,"n":149,"o":13.58,"t":"2026-10-12T13:45:00Z","v":8012,"vw":13.530725},{"c":13.55,"h":13.58,"l":13.52,"n":230,"o":13.52,"t":"2026-10-12T13:50:00Z","v":11772,"vw":13.536598},{"c":13.6,"h":13.6,"l":13.545,"n":287,"o":13.545,"t":"2026-10-12T13:55:00Z","v":18124,"vw":13.572713},{"c":13.62,"h":13.65,"l":13.585,"n":373,"o":13.595,"t":"2026-10-12T14:00:00Z","v":26361,"vw":13.611964},{"c":13.59,"h":13.635,"l":13.57,"n":342,"o":13.62,"t":"2026-10-12T14:05:00Z","v":24700,"vw":13.606738},{"c":13.6,"h":13.605,"l":13.57,"n":173,"o":13.6,"t":"2026-10-12T14:10:00Z","v":7433,"vw":13.588427},{"c":13.59,"h":13.6,"l":13.56,"n":198,"o":13.6,"t":"2026-10-12T14:15:00Z","v":7582,"vw":13.575601},{"c":13.565,"h":13.595,"l":13.555,"n":176,"o":13.595,"t":"2026-10-12T14:20:00Z","v":5412,"vw":13.566239},{"c":13.585,"h":13.6,"l":13.57,"n":162,"o":13.57,"t":"2026-10-12T14:25:00Z","v":7075,"vw":13.587098},{"c":13.59,"h":13.6,"l":13.58,"n":199,"o":13.585,"t":"2026-10-12T14:30:00Z","v":7317,"vw":13.588918},{"c":13.585,"h":13.63,"l":13.57,"n":250,"o":13.585,"t":"2026-10-12T14:35:00Z","v":13933,"vw":13.613921},{"c":13.575,"h":13.61,"l":13.57,"n":265,"o":13.585,"t":"2026-10-12T14:40:00Z","v":21340,"vw":13.585689},{"c":13.585,"h":13.595,"l":13.55,"n":348,"o":13.575,"t":"2026-10-12T14:45:00Z","v":27035,"vw":13.573701},{"c":13.595,"h":13.605,"l":13.59,"n":196,"o":13.59,"t":"2026-10-12T14:50:00Z","v":17110,"vw":13.593991},{"c":13.585,"h":13.595,"l":13.58,"n":186,"o":13.595,"t":"2026-10-12T14:55:00Z","v":13473,"vw":13.587906},{"c":13.57,"h":13.585,"l":13.56,"n":200,"o":13.585,"t":"2026-10-12T15:00:00Z","v":13534,"vw":13.569294},{"c":13.53,"h":13.57,"l":13.52,"n":195,"o":13.57,"t":"2026-10-12T15:05:00Z","v":12726,"vw":13.550528},{"c":13.52,"h":13.545,"l":13.49,"n":255,"o":13.535,"t":"2026-10-12T15:10:00Z","v":17310,"vw":13.523814},{"c":13.52,"h":13.54,"l":13.51,"n":156,"o":13.52,"t":"2026-10-12T15:15:00Z","v":10711,"vw":13.522837},{"c":13.495,"h":13.52,"l":13.485,"n":107,"o":13.52,"t":"2026-10-12T15:20:00Z","v":5047,"vw":13.503669},{"c":13.521,"h":13.53,"l":13.49,"n":163,"o":13.49,"t":"2026-10-12T15:25:00Z","v":8189,"vw":13.507171},{"c":13.53,"h":13.53,"l":13.515,"n":137,"o":13.52,"t":"2026-10-12T15:30:00Z","v":5284,"vw":13.524082},{"c":13.49,"h":13.525,"l":13.49,"n":296,"o":13.525,"t":"2026-10-12T15:35:00Z","v":16998,"vw":13.502721},{"c":13.505,"h":13.52,"l":13.5,"n":227,"o":13.5,"t":"2026-10-12T15:40:00Z","v":14911,"vw":13.512752},{"c":13.52,"h":13.52,"l":13.49,"n":226,"o":13.505,"t":"2026-10-12T15:45:00Z","v":15026,"vw":13.503214},{"c":13.49,"h":13.53,"l":13.49,"n":303,"o":13.52,"t":"2026-10-12T15:50:00Z","v":23510,"vw":13.510061},{"c":13.475,"h":13.49,"l":13.46,"n":234,"o":13.485,"t":"2026-10-12T15:55:00Z","v":12580,"vw":13.473664},{"c":13.445,"h":13.48,"l":13.445,"n":203,"o":13.475,"t":"2026-10-12T16:00:00Z","v":10487,"vw":13.45941},{"c":13.42,"h":13.445,"l":13.42,"n":250,"o":13.445,"t":"2026-10-12T16:05:00Z","v":11905,"vw":13.428912},{"c":13.4227,"h":13.44,"l":13.42,"n":213,"o":13.42,"t":"2026-10-12T16:10:00Z","v":8474,"vw":13.4296},{"c":13.395,"h":13.42,"l":13.395,"n":268,"o":13.42,"t":"2026-10-12T16:15:00Z","v":17871,"vw":13.41088},{"c":13.395,"h":13.405,"l":13.39,"n":175,"o":13.395,"t":"2026-10-12T16:20:00Z","v":7382,"vw":13.39883},{"c":13.395,"h":13.4,"l":13.39,"n":314,"o":13.395,"t":"2026-10-12T16:25:00Z","v":15376,"vw":13.396331},{"c":13.415,"h":13.415,"l":13.395,"n":134,"o":13.395,"t":"2026-10-12T16:30:00Z","v":4359,"vw":13.406405},{"c":13.405,"h":13.415,"l":13.405,"n":101,"o":13.415,"t":"2026-10-12T16:35:00Z","v":4417,"vw":13.410572},{"c":13.395,"h":13.41,"l":13.395,"n":172,"o":13.405,"t":"2026-10-12T16:40:00Z","v":7452,"vw":13.40263},{"c":13.39,"h":13.405,"l":13.39,"n":210,"o":13.395,"t":"2026-10-12T16:45:00Z","v":11100,"vw":13.398151},{"c":13.39,"h":13.395,"l":13.37,"n":300,"o":13.395,"t":"2026-10-12T16:50:00Z","v":11704,"vw":13.38394},{"c":13.375,"h":13.39,"l":13.37,"n":218,"o":13.39,"t":"2026-10-12T16:55:00Z","v":8466,"vw":13.378309},{"c":13.385,"h":13.395,"l":13.375,"n":223,"o":13.38,"t":"2026-10-12T17:00:00Z","v":11202,"vw":13.385906},{"c":13.415,"h":13.415,"l":13.38,"n":261,"o":13.385,"t":"2026-10-12T17:05:00Z","v":14348,"vw":13.394237},{"c":13.3914,"h":13.415,"l":13.39,"n":190,"o":13.415,"t":"2026-10-12T17:10:00Z","v":7577,"vw":13.403536},{"c":13.405,"h":13.41,"l":13.395,"n":189,"o":13.395,"t":"2026-10-12T17:15:00Z","v":6925,"vw":13.400089},{"c":13.445,"h":13.46,"l":13.41,"n":290,"o":13.41,"t":"2026-10-12T17:20:00Z","v":18856,"vw":13.440555},{"c":13.465,"h":13.465,"l":13.445,"n":128,"o":13.445,"t":"2026-10-12T17:25:00Z","v":4523,"vw":13.454215},{"c":13.46,"h":13.47,"l":13.46,"n":202,"o":13.47,"t":"2026-10-12T17:30:00Z","v":8959,"vw":13.465686},{"c":13.46,"h":13.47,"l":13.445,"n":264,"o":13.47,"t":"2026-10-12T17:35:00Z","v":18198,"vw":13.459313},{"c":13.425,"h":13.46,"l":13.415,"n":191,"o":13.46,"t":"2026-10-12T17:40:00Z","v":18705,"vw":13.44316},{"c":13.425,"h":13.445,"l":13.415,"n":313,"o":13.43,"t":"2026-10-12T17:45:00Z","v":20515,"vw":13.428346},{"c":13.405,"h":13.425,"l":13.405,"n":206,"o":13.425,"t":"2026-10-12T17:50:00Z","v":13314,"vw":13.41725},{"c":13.45,"h":13.45,"l":13.4003,"n":233,"o":13.405,"t":"2026-10-12T17:55:00Z","v":13039,"vw":13.412337},{"c":13.435,"h":13.455,"l":13.43,"n":291,"o":13.45,"t":"2026-10-12T18:00:00Z","v":18548,"vw":13.447268},{"c":13.445,"h":13.45,"l":13.435,"n":151,"o":13.44,"t":"2026-10-12T18:05:00Z","v":5129,"vw":13.446538},{"c":13.435,"h":13.45,"l":13.425,"n":195,"o":13.445,"t":"2026-10-12T18:10:00Z","v":7050,"vw":13.439711},{"c":13.43,"h":13.435,"l":13.425,"n":207,"o":13.4312,"t":"2026-10-12T18:15:00Z","v":10910,"vw":13.429717},{"c":13.38,"h":13.435,"l":13.38,"n":341,"o":13.43,"t":"2026-10-12T18:20:00Z","v":30954,"vw":13.41698},{"c":13.375,"h":13.385,"l":13.36,"n":241,"o":13.38,"t":"2026-10-12T18:25:00Z","v":11590,"vw":13.371721},{"c":13.38,"h":13.39,"l":13.38,"n":142,"o":13.38,"t":"2026-10-12T18:30:00Z","v":5799,"vw":13.383217},{"c":13.36,"h":13.395,"l":13.36,"n":352,"o":13.385,"t":"2026-10-12T18:35:00Z","v":20824,"vw":13.379893},{"c":13.34,"h":13.36,"l":13.335,"n":290,"o":13.36,"t":"2026-10-12T18:40:00Z","v":28165,"vw":13.342776},{"c":13.375,"h":13.375,"l":13.33,"n":414,"o":13.35,"t":"2026-10-12T18:45:00Z","v":31933,"vw":13.347223},{"c":13.37,"h":13.395,"l":13.36,"n":294,"o":13.38,"t":"2026-10-12T18:50:00Z","v":20963,"vw":13.374995},{"c":13.4,"h":13.4,"l":13.3745,"n":249,"o":13.38,"t":"2026-10-12T18:55:00Z","v":11394,"vw":13.384454},{"c":13.395,"h":13.405,"l":13.385,"n":335,"o":13.405,"t":"2026-10-12T19:00:00Z","v":22974,"vw":13.39311},{"c":13.395,"h":13.4,"l":13.39,"n":127,"o":13.395,"t":"2026-10-12T19:05:00Z","v":7275,"vw":13.394574},{"c":13.395,"h":13.4,"l":13.385,"n":308,"o":13.39,"t":"2026-10-12T19:10:00Z","v":12158,"vw":13.39099},{"c":13.415,"h":13.415,"l":13.395,"n":457,"o":13.395,"t":"2026-10-12T19:15:00Z","v":22735,"vw":13.405761},{"c":13.447,"h":13.447,"l":13.42,"n":338,"o":13.42,"t":"2026-10-12T19:20:00Z","v":14216,"vw":13.437651},{"c":13.445,"h":13.45,"l":13.44,"n":377,"o":13.445,"t":"2026-10-12T19:25:00Z","v":19903,"vw":13.443604},{"c":13.425,"h":13.46,"l":13.41,"n":746,"o":13.445,"t":"2026-10-12T19:30:00Z","v":53999,"vw":13.430948},{"c":13.435,"h":13.445,"l":13.425,"n":341,"o":13.425,"t":"2026-10-12T19:35:00Z","v":18696,"vw":13.434837},{"c":13.39,"h":13.435,"l":13.38,"n":517,"o":13.435,"t":"2026-10-12T19:40:00Z","v":30944,"vw":13.404198},{"c":13.405,"h":13.405,"l":13.36,"n":491,"o":13.395,"t":"2026-10-12T19:45:00Z","v":30141,"vw":13.38473},{"c":13.395,"h":13.435,"l":13.39,"n":959,"o":13.405,"t":"2026-10-12T19:50:00Z","v":79685,"vw":13.414643},{"c":13.39,"h":13.405,"l":13.385,"n":1953,"o":13.395,"t":"2026-10-12T19:55:00Z","v":151563,"vw":13.394971},{"c":13.39,"h":13.39,"l":13.39,"n":27,"o":13.39,"t":"2026-10-12T20:00:00Z","v":248018,"vw":13.39},{"c":13.28,"h":13.33,"l":13.1,"n":42,"o":13.33,"t":"2026-10-12T22:00:00Z","v":20565,"vw":13.226311},{"c":13.18,"h":13.18,"l":13.12,"n":16,"o":13.15,"t":"2026-10-13T08:00:00Z","v":4792,"vw":13.154191},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-13T12:00:00Z","v":200,"vw":13.16},{"c":13.03,"h":13.03,"l":13.03,"n":17,"o":13.03,"t":"2026-10-13T13:10:00Z","v":534,"vw":13.03},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-13T13:15:00Z","v":200,"vw":13.09},{"c":13.08,"h":13.2346,"l":12.96,"n":282,"o":13.01,"t":"2026-10-13T13:30:00Z","v":88197,"vw":13.043312},{"c":13.13,"h":13.19,"l":13.07,"n":277,"o":13.09,"t":"2026-10-13T13:35:00Z","v":24023,"vw":13.134591},{"c":13.26,"h":13.31,"l":13.17,"n":262,"o":13.17,"t":"2026-10-13T13:40:00Z","v":61553,"vw":13.259779},{"c":13.32,"h":13.39,"l":13.27,"n":333,"o":13.27,"t":"2026-10-13T13:45:00Z","v":27084,"vw":13.337848},{"c":13.28,"h":13.33,"l":13.28,"n":441,"o":13.32,"t":"2026-10-13T13:50:00Z","v":33704,"vw":13.318549},{"c":13.22,"h":13.28,"l":13.22,"n":126,"o":13.28,"t":"2026-10-13T13:55:00Z","v":11709,"vw":13.258461},{"c":13.1794,"h":13.21,"l":13.17,"n":218,"o":13.21,"t":"2026-10-13T14:00:00Z","v":11410,"vw":13.185341},{"c":13.145,"h":13.16,"l":13.13,"n":211,"o":13.16,"t":"2026-10-13T14:05:00Z","v":11795,"vw":13.147802},{"c":13.16,"h":13.2,"l":13.145,"n":268,"o":13.145,"t":"2026-10-13T14:10:00Z","v":29259,"vw":13.179232},{"c":13.14,"h":13.17,"l":13.1301,"n":175,"o":13.16,"t":"2026-10-13T14:15:00Z","v":18292,"vw":13.147271},{"c":13.12,"h":13.14,"l":13.105,"n":248,"o":13.14,"t":"2026-10-13T14:20:00Z","v":14881,"vw":13.123317},{"c":13.145,"h":13.15,"l":13.12,"n":231,"o":13.12,"t":"2026-10-13T14:25:00Z","v":14902,"vw":13.130603},{"c":13.12,"h":13.14,"l":13.09,"n":244,"o":13.14,"t":"2026-10-13T14:30:00Z","v":15221,"vw":13.104373},{"c":13.13,"h":13.15,"l":13.12,"n":197,"o":13.12,"t":"2026-10-13T14:35:00Z","v":10527,"vw":13.13441},{"c":13.145,"h":13.16,"l":13.13,"n":221,"o":13.13,"t":"2026-10-13T14:40:00Z","v":23820,"vw":13.13777},{"c":13.085,"h":13.14,"l":13.08,"n":159,"o":13.14,"t":"2026-10-13T14:45:00Z","v":8894,"vw":13.114067},{"c":13.05,"h":13.085,"l":13.015,"n":421,"o":13.085,"t":"2026-10-13T14:50:00Z","v":36568,"vw":13.045119},{"c":13.03,"h":13.045,"l":13.03,"n":139,"o":13.045,"t":"2026-10-13T14:55:00Z","v":11578,"vw":13.0395},{"c":13.02,"h":13.03,"l":12.99,"n":659,"o":13.03,"t":"2026-10-13T15:00:00Z","v":49644,"vw":13.015088},{"c":13.02,"h":13.04,"l":13.015,"n":268,"o":13.02,"t":"2026-10-13T15:05:00Z","v":15217,"vw":13.024068},{"c":12.975,"h":13.035,"l":12.955,"n":328,"o":13.03,"t":"2026-10-13T15:10:00Z","v":29079,"vw":12.984506},{"c":12.925,"h":12.97,"l":12.925,"n":290,"o":12.97,"t":"2026-10-13T15:15:00Z","v":24326,"vw":12.952506},{"c":12.955,"h":12.955,"l":12.925,"n":418,"o":12.9299,"t":"2026-10-13T15:20:00Z","v":49137,"vw":12.9424},{"c":12.9,"h":12.95,"l":12.885,"n":252,"o":12.95,"t":"2026-10-13T15:25:00Z","v":20101,"vw":12.903833},{"c":12.895,"h":12.915,"l":12.895,"n":165,"o":12.9,"t":"2026-10-13T15:30:00Z","v":11184,"vw":12.902495},{"c":12.885,"h":12.8995,"l":12.875,"n":159,"o":12.8995,"t":"2026-10-13T15:35:00Z","v":19481,"vw":12.881684},{"c":12.895,"h":12.9,"l":12.88,"n":235,"o":12.885,"t":"2026-10-13T15:40:00Z","v":17756,"vw":12.8894},{"c":12.885,"h":12.895,"l":12.835,"n":439,"o":12.895,"t":"2026-10-13T15:45:00Z","v":35196,"vw":12.85785},{"c":12.905,"h":12.905,"l":12.885,"n":172,"o":12.885,"t":"2026-10-13T15:50:00Z","v":14853,"vw":12.899211},{"c":12.915,"h":12.93,"l":12.905,"n":169,"o":12.905,"t":"2026-10-13T15:55:00Z","v":10548,"vw":12.91598},{"c":12.94,"h":12.96,"l":12.915,"n":212,"o":12.915,"t":"2026-10-13T16:00:00Z","v":10348,"vw":12.941694},{"c":12.915,"h":12.94,"l":12.91,"n":161,"o":12.93,"t":"2026-10-13T16:05:00Z","v":8809,"vw":12.924661},{"c":12.945,"h":12.955,"l":12.915,"n":247,"o":12.915,"t":"2026-10-13T16:10:00Z","v":14747,"vw":12.9384},{"c":12.935,"h":12.955,"l":12.925,"n":216,"o":12.95,"t":"2026-10-13T16:15:00Z","v":11237,"vw":12.936511},{"c":12.945,"h":12.945,"l":12.935,"n":143,"o":12.935,"t":"2026-10-13T16:20:00Z","v":7065,"vw":12.939904},{"c":12.955,"h":12.955,"l":12.94,"n":153,"o":12.945,"t":"2026-10-13T16:25:00Z","v":10767,"vw":12.942921},{"c":12.96,"h":12.965,"l":12.9512,"n":169,"o":12.955,"t":"2026-10-13T16:30:00Z","v":8610,"vw":12.959168},{"c":12.985,"h":12.9889,"l":12.95,"n":206,"o":12.9588,"t":"2026-10-13T16:35:00Z","v":11524,"vw":12.966864},{"c":12.975,"h":12.985,"l":12.975,"n":151,"o":12.985,"t":"2026-10-13T16:40:00Z","v":8560,"vw":12.981128},{"c":12.985,"h":12.985,"l":12.975,"n":110,"o":12.975,"t":"2026-10-13T16:45:00Z","v":6038,"vw":12.982377},{"c":12.94,"h":12.995,"l":12.92,"n":428,"o":12.985,"t":"2026-10-13T16:50:00Z","v":29731,"vw":12.95692},{"c":12.93,"h":12.95,"l":12.93,"n":232,"o":12.935,"t":"2026-10-13T16:55:00Z","v":15945,"vw":12.940899},{"c":12.91,"h":12.93,"l":12.91,"n":187,"o":12.93,"t":"2026-10-13T17:00:00Z","v":9678,"vw":12.923597},{"c":12.915,"h":12.92,"l":12.905,"n":197,"o":12.915,"t":"2026-10-13T17:05:00Z","v":14722,"vw":12.912505},{"c":12.915,"h":12.935,"l":12.915,"n":164,"o":12.915,"t":"2026-10-13T17:10:00Z","v":10725,"vw":12.925266},{"c":12.905,"h":12.915,"l":12.905,"n":156,"o":12.915,"t":"2026-10-13T17:15:00Z","v":10003,"vw":12.9113},{"c":12.8788,"h":12.905,"l":12.85,"n":453,"o":12.9,"t":"2026-10-13T17:20:00Z","v":33191,"vw":12.868463},{"c":12.85,"h":12.875,"l":12.825,"n":277,"o":12.87,"t":"2026-10-13T17:25:00Z","v":27842,"vw":12.84054},{"c":12.845,"h":12.8699,"l":12.845,"n":192,"o":12.8539,"t":"2026-10-13T17:30:00Z","v":23320,"vw":12.854005},{"c":12.83,"h":12.87,"l":12.83,"n":395,"o":12.845,"t":"2026-10-13T17:35:00Z","v":39124,"vw":12.849168},{"c":12.82,"h":12.825,"l":12.814,"n":195,"o":12.82,"t":"2026-10-13T17:40:00Z","v":18298,"vw":12.81872},{"c":12.79,"h":12.815,"l":12.785,"n":272,"o":12.815,"t":"2026-10-13T17:45:00Z","v":20163,"vw":12.795517},{"c":12.765,"h":12.805,"l":12.75,"n":281,"o":12.795,"t":"2026-10-13T17:50:00Z","v":22542,"vw":12.778419},{"c":12.825,"h":12.825,"l":12.765,"n":338,"o":12.765,"t":"2026-10-13T17:55:00Z","v":34760,"vw":12.788359},{"c":12.825,"h":12.8299,"l":12.815,"n":233,"o":12.825,"t":"2026-10-13T18:00:00Z","v":17013,"vw":12.820984},{"c":12.91,"h":12.93,"l":12.825,"n":352,"o":12.83,"t":"2026-10-13T18:05:00Z","v":25633,"vw":12.89361},{"c":12.89,"h":12.925,"l":12.885,"n":227,"o":12.92,"t":"2026-10-13T18:10:00Z","v":15094,"vw":12.903312},{"c":12.885,"h":12.885,"l":12.855,"n":305,"o":12.885,"t":"2026-10-13T18:15:00Z","v":23489,"vw":12.873954},{"c":12.855,"h":12.885,"l":12.855,"n":270,"o":12.885,"t":"2026-10-13T18:20:00Z","v":15463,"vw":12.865858},{"c":12.93,"h":12.93,"l":12.855,"n":261,"o":12.855,"t":"2026-10-13T18:25:00Z","v":19239,"vw":12.884256},{"c":12.935,"h":12.95,"l":12.93,"n":223,"o":12.935,"t":"2026-10-13T18:30:00Z","v":12400,"vw":12.936258},{"c":12.975,"h":12.975,"l":12.92,"n":320,"o":12.94,"t":"2026-10-13T18:35:00Z","v":18701,"vw":12.943503},{"c":13.005,"h":13.01,"l":12.97,"n":304,"o":12.97,"t":"2026-10-13T18:40:00Z","v":19644,"vw":12.985291},{"c":13.005,"h":13.025,"l":12.995,"n":293,"o":13.005,"t":"2026-10-13T18:45:00Z","v":21546,"vw":13.007096},{"c":13.05,"h":13.05,"l":13.005,"n":243,"o":13.005,"t":"2026-10-13T18:50:00Z","v":13024,"vw":13.027615},{"c":13.05,"h":13.065,"l":13.04,"n":396,"o":13.045,"t":"2026-10-13T18:55:00Z","v":23746,"vw":13.054364},{"c":13.065,"h":13.0676,"l":13.05,"n":279,"o":13.055,"t":"2026-10-13T19:00:00Z","v":18407,"vw":13.059311},{"c":13.105,"h":13.11,"l":13.07,"n":338,"o":13.07,"t":"2026-10-13T19:05:00Z","v":25794,"vw":13.087964},{"c":13.105,"h":13.1495,"l":13.09,"n":520,"o":13.105,"t":"2026-10-13T19:10:00Z","v":39257,"vw":13.13186},{"c":13.125,"h":13.125,"l":13.1,"n":322,"o":13.105,"t":"2026-10-13T19:15:00Z","v":17121,"vw":13.109045},{"c":13.1601,"h":13.175,"l":13.125,"n":341,"o":13.125,"t":"2026-10-13T19:20:00Z","v":22893,"vw":13.161126},{"c":13.155,"h":13.1844,"l":13.155,"n":313,"o":13.165,"t":"2026-10-13T19:25:00Z","v":19632,"vw":13.169863},{"c":13.155,"h":13.165,"l":13.145,"n":431,"o":13.155,"t":"2026-10-13T19:30:00Z","v":23807,"vw":13.154824},{"c":13.145,"h":13.155,"l":13.13,"n":445,"o":13.15,"t":"2026-10-13T19:35:00Z","v":28559,"vw":13.144102},{"c":13.135,"h":13.15,"l":13.115,"n":557,"o":13.145,"t":"2026-10-13T19:40:00Z","v":34728,"vw":13.12901},{"c":13.175,"h":13.18,"l":13.12,"n":602,"o":13.135,"t":"2026-10-13T19:45:00Z","v":37463,"vw":13.146067},{"c":13.195,"h":13.21,"l":13.16,"n":678,"o":13.175,"t":"2026-10-13T19:50:00Z","v":49014,"vw":13.17963},{"c":13.195,"h":13.2,"l":13.13,"n":2722,"o":13.195,"t":"2026-10-13T19:55:00Z","v":244830,"vw":13.163443},{"c":13.15,"h":13.2,"l":13.15,"n":51,"o":13.2,"t":"2026-10-13T20:00:00Z","v":794219,"vw":13.199934},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-13T21:10:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-13T21:15:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-13T21:30:00Z","v":500,"vw":13.11},{"c":13.1,"h":13.11,"l":13.08,"n":8,"o":13.08,"t":"2026-10-13T22:40:00Z","v":2670,"vw":13.099857},{"c":13.01,"h":13.06,"l":13.01,"n":3,"o":13.06,"t":"2026-10-14T08:10:00Z","v":1160,"vw":13.048276},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-14T09:45:00Z","v":174,"vw":12.92},{"c":12.85,"h":12.93,"l":12.85,"n":9,"o":12.92,"t":"2026-10-14T10:10:00Z","v":1337,"vw":12.904054},{"c":12.93,"h":12.93,"l":12.92,"n":2,"o":12.92,"t":"2026-10-14T11:20:00Z","v":200,"vw":12.925},{"c":12.82,"h":12.83,"l":12.82,"n":3,"o":12.83,"t":"2026-10-14T13:10:00Z","v":1230,"vw":12.824167},{"c":12.76,"h":12.76,"l":12.75,"n":18,"o":12.75,"t":"2026-10-14T13:20:00Z","v":1474,"vw":12.751112},{"c":12.93,"h":13.11,"l":12.75,"n":305,"o":12.77,"t":"2026-10-14T13:30:00Z","v":73863,"vw":12.891305},{"c":12.89,"h":12.99,"l":12.86,"n":142,"o":12.93,"t":"2026-10-14T13:35:00Z","v":7693,"vw":12.934609},{"c":12.97,"h":13,"l":12.86,"n":150,"o":12.86,"t":"2026-10-14T13:40:00Z","v":10697,"vw":12.960546},{"c":13.01,"h":13.05,"l":12.985,"n":144,"o":12.985,"t":"2026-10-14T13:45:00Z","v":6481,"vw":13.01129},{"c":13.015,"h":13.04,"l":13,"n":106,"o":13.02,"t":"2026-10-14T13:50:00Z","v":8324,"vw":13.013906},{"c":12.97,"h":13.02,"l":12.9699,"n":279,"o":13.01,"t":"2026-10-14T13:55:00Z","v":16739,"vw":12.98749},{"c":12.9,"h":12.96,"l":12.87,"n":298,"o":12.94,"t":"2026-10-14T14:00:00Z","v":12890,"vw":12.900525},{"c":12.97,"h":12.97,"l":12.91,"n":201,"o":12.91,"t":"2026-10-14T14:05:00Z","v":9482,"vw":12.944659},{"c":12.92,"h":12.98,"l":12.92,"n":270,"o":12.97,"t":"2026-10-14T14:10:00Z","v":13691,"vw":12.948008},{"c":12.96,"h":12.97,"l":12.93,"n":165,"o":12.93,"t":"2026-10-14T14:15:00Z","v":7586,"vw":12.954616},{"c":12.96,"h":12.98,"l":12.94,"n":220,"o":12.96,"t":"2026-10-14T14:20:00Z","v":9926,"vw":12.965025},{"c":12.99,"h":13,"l":12.94,"n":332,"o":12.96,"t":"2026-10-14T14:25:00Z","v":16247,"vw":12.980283},{"c":12.97,"h":13,"l":12.965,"n":236,"o":12.97,"t":"2026-10-14T14:30:00Z","v":8408,"vw":12.975947},{"c":12.9809,"h":13.02,"l":12.97,"n":315,"o":12.97,"t":"2026-10-14T14:35:00Z","v":33645,"vw":12.997769},{"c":13.01,"h":13.015,"l":12.97,"n":232,"o":12.985,"t":"2026-10-14T14:40:00Z","v":8583,"vw":13.002241},{"c":12.98,"h":13.015,"l":12.98,"n":122,"o":13,"t":"2026-10-14T14:45:00Z","v":5200,"vw":12.991755},{"c":12.94,"h":12.98,"l":12.94,"n":230,"o":12.97,"t":"2026-10-14T14:50:00Z","v":12942,"vw":12.957983},{"c":12.92,"h":12.95,"l":12.92,"n":288,"o":12.935,"t":"2026-10-14T14:55:00Z","v":12185,"vw":12.937352},{"c":12.955,"h":12.955,"l":12.9,"n":207,"o":12.93,"t":"2026-10-14T15:00:00Z","v":9352,"vw":12.923776},{"c":12.945,"h":12.96,"l":12.935,"n":203,"o":12.95,"t":"2026-10-14T15:05:00Z","v":9401,"vw":12.948278},{"c":12.88,"h":12.96,"l":12.87,"n":392,"o":12.95,"t":"2026-10-14T15:10:00Z","v":19644,"vw":12.900132},{"c":12.855,"h":12.89,"l":12.855,"n":177,"o":12.885,"t":"2026-10-14T15:15:00Z","v":9222,"vw":12.874677},{"c":12.87,"h":12.87,"l":12.86,"n":166,"o":12.86,"t":"2026-10-14T15:20:00Z","v":6082,"vw":12.868958},{"c":12.895,"h":12.905,"l":12.88,"n":254,"o":12.88,"t":"2026-10-14T15:25:00Z","v":12575,"vw":12.891103},{"c":12.905,"h":12.92,"l":12.895,"n":187,"o":12.895,"t":"2026-10-14T15:30:00Z","v":7730,"vw":12.905357},{"c":12.875,"h":12.925,"l":12.875,"n":241,"o":12.91,"t":"2026-10-14T15:35:00Z","v":14914,"vw":12.902543},{"c":12.9,"h":12.9,"l":12.86,"n":297,"o":12.885,"t":"2026-10-14T15:40:00Z","v":20495,"vw":12.893102},{"c":12.925,"h":12.925,"l":12.9,"n":398,"o":12.9,"t":"2026-10-14T15:45:00Z","v":20138,"vw":12.904046},{"c":12.955,"h":12.96,"l":12.925,"n":294,"o":12.93,"t":"2026-10-14T15:50:00Z","v":15827,"vw":12.940058},{"c":12.955,"h":12.96,"l":12.935,"n":213,"o":12.955,"t":"2026-10-14T15:55:00Z","v":11636,"vw":12.947402},{"c":12.89,"h":12.955,"l":12.89,"n":478,"o":12.955,"t":"2026-10-14T16:00:00Z","v":31528,"vw":12.914026},{"c":12.94,"h":12.94,"l":12.885,"n":325,"o":12.885,"t":"2026-10-14T16:05:00Z","v":19772,"vw":12.909339},{"c":12.945,"h":12.945,"l":12.925,"n":202,"o":12.945,"t":"2026-10-14T16:10:00Z","v":9262,"vw":12.935371},{"c":12.935,"h":12.945,"l":12.925,"n":212,"o":12.94,"t":"2026-10-14T16:15:00Z","v":17193,"vw":12.935907},{"c":12.935,"h":12.95,"l":12.93,"n":219,"o":12.935,"t":"2026-10-14T16:20:00Z","v":11414,"vw":12.942234},{"c":12.915,"h":12.93,"l":12.915,"n":206,"o":12.93,"t":"2026-10-14T16:25:00Z","v":9985,"vw":12.922471},{"c":12.885,"h":12.92,"l":12.88,"n":343,"o":12.915,"t":"2026-10-14T16:30:00Z","v":22798,"vw":12.895844},{"c":12.925,"h":12.93,"l":12.885,"n":226,"o":12.885,"t":"2026-10-14T16:35:00Z","v":15845,"vw":12.898904},{"c":12.961,"h":12.961,"l":12.925,"n":291,"o":12.925,"t":"2026-10-14T16:40:00Z","v":12565,"vw":12.946677},{"c":12.955,"h":12.97,"l":12.955,"n":151,"o":12.965,"t":"2026-10-14T16:45:00Z","v":6176,"vw":12.962527},{"c":12.955,"h":12.955,"l":12.95,"n":207,"o":12.955,"t":"2026-10-14T16:50:00Z","v":8259,"vw":12.951094},{"c":12.995,"h":13,"l":12.955,"n":214,"o":12.955,"t":"2026-10-14T16:55:00Z","v":13207,"vw":12.966492},{"c":12.97,"h":13.0075,"l":12.97,"n":265,"o":12.995,"t":"2026-10-14T17:00:00Z","v":10808,"vw":12.98902},{"c":12.96,"h":12.98,"l":12.945,"n":217,"o":12.965,"t":"2026-10-14T17:05:00Z","v":10509,"vw":12.961135},{"c":12.955,"h":12.955,"l":12.9536,"n":128,"o":12.955,"t":"2026-10-14T17:10:00Z","v":3782,"vw":12.954839},{"c":12.92,"h":12.955,"l":12.91,"n":276,"o":12.955,"t":"2026-10-14T17:15:00Z","v":17129,"vw":12.927822},{"c":12.915,"h":12.925,"l":12.91,"n":154,"o":12.91,"t":"2026-10-14T17:20:00Z","v":7276,"vw":12.919108},{"c":12.865,"h":12.91,"l":12.85,"n":363,"o":12.91,"t":"2026-10-14T17:25:00Z","v":22715,"vw":12.874887},{"c":12.85,"h":12.87,"l":12.85,"n":222,"o":12.865,"t":"2026-10-14T17:30:00Z","v":11488,"vw":12.862024},{"c":12.83,"h":12.865,"l":12.83,"n":397,"o":12.855,"t":"2026-10-14T17:35:00Z","v":35575,"vw":12.852446},{"c":12.83,"h":12.845,"l":12.825,"n":264,"o":12.835,"t":"2026-10-14T17:40:00Z","v":13088,"vw":12.834287},{"c":12.82,"h":12.835,"l":12.815,"n":257,"o":12.83,"t":"2026-10-14T17:45:00Z","v":12998,"vw":12.822192},{"c":12.795,"h":12.81,"l":12.79,"n":219,"o":12.81,"t":"2026-10-14T17:50:00Z","v":9930,"vw":12.801191},{"c":12.775,"h":12.795,"l":12.77,"n":179,"o":12.79,"t":"2026-10-14T17:55:00Z","v":8737,"vw":12.782515},{"c":12.755,"h":12.77,"l":12.72,"n":403,"o":12.77,"t":"2026-10-14T18:00:00Z","v":28165,"vw":12.743213},{"c":12.745,"h":12.77,"l":12.74,"n":292,"o":12.755,"t":"2026-10-14T18:05:00Z","v":20448,"vw":12.762047},{"c":12.745,"h":12.75,"l":12.725,"n":247,"o":12.745,"t":"2026-10-14T18:10:00Z","v":14319,"vw":12.735018},{"c":12.74,"h":12.775,"l":12.74,"n":327,"o":12.745,"t":"2026-10-14T18:15:00Z","v":23041,"vw":12.755042},{"c":12.745,"h":12.755,"l":12.74,"n":205,"o":12.745,"t":"2026-10-14T18:20:00Z","v":8982,"vw":12.747523},{"c":12.81,"h":12.82,"l":12.745,"n":492,"o":12.745,"t":"2026-10-14T18:25:00Z","v":79462,"vw":12.78092},{"c":12.81,"h":12.82,"l":12.8,"n":220,"o":12.81,"t":"2026-10-14T18:30:00Z","v":11373,"vw":12.810849},{"c":12.81,"h":12.82,"l":12.795,"n":217,"o":12.82,"t":"2026-10-14T18:35:00Z","v":11263,"vw":12.808281},{"c":12.805,"h":12.81,"l":12.8,"n":175,"o":12.81,"t":"2026-10-14T18:40:00Z","v":5768,"vw":12.807108},{"c":12.795,"h":12.805,"l":12.79,"n":235,"o":12.805,"t":"2026-10-14T18:45:00Z","v":13232,"vw":12.797323},{"c":12.78,"h":12.81,"l":12.775,"n":392,"o":12.8,"t":"2026-10-14T18:50:00Z","v":19988,"vw":12.796147},{"c":12.775,"h":12.7889,"l":12.77,"n":314,"o":12.785,"t":"2026-10-14T18:55:00Z","v":13845,"vw":12.779223},{"c":12.769,"h":12.77,"l":12.75,"n":313,"o":12.77,"t":"2026-10-14T19:00:00Z","v":14925,"vw":12.762729},{"c":12.845,"h":12.86,"l":12.77,"n":513,"o":12.77,"t":"2026-10-14T19:05:00Z","v":40269,"vw":12.82715},{"c":12.825,"h":12.86,"l":12.82,"n":289,"o":12.845,"t":"2026-10-14T19:10:00Z","v":14460,"vw":12.844607},{"c":12.86,"h":12.86,"l":12.81,"n":354,"o":12.825,"t":"2026-10-14T19:15:00Z","v":27933,"vw":12.834244},{"c":12.875,"h":12.89,"l":12.855,"n":380,"o":12.855,"t":"2026-10-14T19:20:00Z","v":22138,"vw":12.870208},{"c":12.865,"h":12.89,"l":12.865,"n":343,"o":12.875,"t":"2026-10-14T19:25:00Z","v":21810,"vw":12.876194},{"c":12.81,"h":12.875,"l":12.81,"n":645,"o":12.86,"t":"2026-10-14T19:30:00Z","v":55408,"vw":12.854956},{"c":12.8,"h":12.81,"l":12.78,"n":571,"o":12.81,"t":"2026-10-14T19:35:00Z","v":44129,"vw":12.792334},{"c":12.815,"h":12.83,"l":12.79,"n":584,"o":12.8,"t":"2026-10-14T19:40:00Z","v":45109,"vw":12.80802},{"c":12.795,"h":12.82,"l":12.77,"n":573,"o":12.815,"t":"2026-10-14T19:45:00Z","v":49846,"vw":12.795708},{"c":12.8,"h":12.83,"l":12.795,"n":738,"o":12.8,"t":"2026-10-14T19:50:00Z","v":64981,"vw":12.814598},{"c":12.85,"h":12.86,"l":12.77,"n":3034,"o":12.8,"t":"2026-10-14T19:55:00Z","v":301563,"vw":12.822875},{"c":12.85,"h":12.85,"l":12.85,"n":41,"o":12.85,"t":"2026-10-14T20:00:00Z","v":440154,"vw":12.85},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-14T22:25:00Z","v":320,"vw":12.6},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-14T23:10:00Z","v":150,"vw":12.67},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-15T08:00:00Z","v":151,"vw":12.86},{"c":12.55,"h":12.75,"l":12.49,"n":351,"o":12.75,"t":"2026-10-15T13:30:00Z","v":68562,"vw":12.67241},{"c":12.69,"h":12.69,"l":12.54,"n":183,"o":12.54,"t":"2026-10-15T13:35:00Z","v":12376,"vw":12.636343},{"c":12.66,"h":12.71,"l":12.66,"n":129,"o":12.68,"t":"2026-10-15T13:40:00Z","v":8385,"vw":12.684487},{"c":12.63,"h":12.66,"l":12.61,"n":135,"o":12.64,"t":"2026-10-15T13:45:00Z","v":10548,"vw":12.638467},{"c":12.5652,"h":12.645,"l":12.5652,"n":210,"o":12.645,"t":"2026-10-15T13:50:00Z","v":14446,"vw":12.599984},{"c":12.67,"h":12.68,"l":12.565,"n":285,"o":12.5698,"t":"2026-10-15T13:55:00Z","v":20716,"vw":12.636298},{"c":12.73,"h":12.74,"l":12.645,"n":384,"o":12.65,"t":"2026-10-15T14:00:00Z","v":42696,"vw":12.688596},{"c":12.81,"h":12.83,"l":12.725,"n":435,"o":12.725,"t":"2026-10-15T14:05:00Z","v":35992,"vw":12.766211},{"c":12.82,"h":12.88,"l":12.805,"n":381,"o":12.805,"t":"2026-10-15T14:10:00Z","v":34108,"vw":12.844623},{"c":12.84,"h":12.86,"l":12.82,"n":226,"o":12.83,"t":"2026-10-15T14:15:00Z","v":23227,"vw":12.833752},{"c":12.775,"h":12.855,"l":12.775,"n":244,"o":12.85,"t":"2026-10-15T14:20:00Z","v":18347,"vw":12.821292},{"c":12.79,"h":12.82,"l":12.78,"n":930,"o":12.78,"t":"2026-10-15T14:25:00Z","v":91195,"vw":12.803943},{"c":12.8477,"h":12.86,"l":12.79,"n":414,"o":12.79,"t":"2026-10-15T14:30:00Z","v":37702,"vw":12.818787},{"c":12.89,"h":12.895,"l":12.86,"n":362,"o":12.86,"t":"2026-10-15T14:35:00Z","v":30568,"vw":12.875627},{"c":12.89,"h":12.92,"l":12.87,"n":198,"o":12.88,"t":"2026-10-15T14:40:00Z","v":13699,"vw":12.89584},{"c":12.9,"h":12.9011,"l":12.88,"n":254,"o":12.89,"t":"2026-10-15T14:45:00Z","v":15641,"vw":12.893388},{"c":12.9,"h":12.9,"l":12.865,"n":223,"o":12.9,"t":"2026-10-15T14:50:00Z","v":12403,"vw":12.884625},{"c":12.92,"h":12.925,"l":12.885,"n":269,"o":12.91,"t":"2026-10-15T14:55:00Z","v":15375,"vw":12.90927},{"c":12.955,"h":12.97,"l":12.92,"n":238,"o":12.92,"t":"2026-10-15T15:00:00Z","v":12571,"vw":12.952176},{"c":12.915,"h":12.965,"l":12.9103,"n":278,"o":12.955,"t":"2026-10-15T15:05:00Z","v":15703,"vw":12.931525},{"c":12.925,"h":12.945,"l":12.905,"n":443,"o":12.915,"t":"2026-10-15T15:10:00Z","v":45828,"vw":12.918301},{"c":12.9,"h":12.93,"l":12.885,"n":726,"o":12.925,"t":"2026-10-15T15:15:00Z","v":72284,"vw":12.903695},{"c":12.91,"h":12.93,"l":12.8801,"n":411,"o":12.9,"t":"2026-10-15T15:20:00Z","v":39577,"vw":12.904125},{"c":12.9,"h":12.93,"l":12.895,"n":233,"o":12.92,"t":"2026-10-15T15:25:00Z","v":16207,"vw":12.910821},{"c":12.83,"h":12.9,"l":12.805,"n":509,"o":12.9,"t":"2026-10-15T15:30:00Z","v":51392,"vw":12.853509},{"c":12.89,"h":12.9,"l":12.81,"n":1121,"o":12.835,"t":"2026-10-15T15:35:00Z","v":112015,"vw":12.858288},{"c":12.965,"h":13.085,"l":12.9,"n":1018,"o":12.9,"t":"2026-10-15T15:40:00Z","v":89815,"vw":13.006176},{"c":12.92,"h":12.97,"l":12.915,"n":359,"o":12.97,"t":"2026-10-15T15:45:00Z","v":20014,"vw":12.939072},{"c":12.915,"h":12.925,"l":12.905,"n":323,"o":12.925,"t":"2026-10-15T15:50:00Z","v":25460,"vw":12.913946},{"c":12.92,"h":12.93,"l":12.9,"n":215,"o":12.9191,"t":"2026-10-15T15:55:00Z","v":10993,"vw":12.91909},{"c":12.87,"h":12.92,"l":12.86,"n":247,"o":12.92,"t":"2026-10-15T16:00:00Z","v":22513,"vw":12.896497},{"c":12.9,"h":12.905,"l":12.865,"n":360,"o":12.87,"t":"2026-10-15T16:05:00Z","v":39663,"vw":12.894333},{"c":12.87,"h":12.89,"l":12.86,"n":290,"o":12.89,"t":"2026-10-15T16:10:00Z","v":23115,"vw":12.877379},{"c":12.86,"h":12.87,"l":12.855,"n":261,"o":12.87,"t":"2026-10-15T16:15:00Z","v":12747,"vw":12.861946},{"c":12.84,"h":12.87,"l":12.825,"n":308,"o":12.86,"t":"2026-10-15T16:20:00Z","v":23287,"vw":12.847354},{"c":12.88,"h":12.88,"l":12.85,"n":280,"o":12.85,"t":"2026-10-15T16:25:00Z","v":15116,"vw":12.865568},{"c":12.85,"h":12.875,"l":12.84,"n":232,"o":12.875,"t":"2026-10-15T16:30:00Z","v":19805,"vw":12.85315},{"c":12.865,"h":12.885,"l":12.85,"n":211,"o":12.85,"t":"2026-10-15T16:35:00Z","v":12086,"vw":12.870115},{"c":12.825,"h":12.865,"l":12.82,"n":391,"o":12.865,"t":"2026-10-15T16:40:00Z","v":35330,"vw":12.838568},{"c":12.79,"h":12.84,"l":12.79,"n":308,"o":12.83,"t":"2026-10-15T16:45:00Z","v":19582,"vw":12.813916},{"c":12.78,"h":12.79,"l":12.76,"n":289,"o":12.79,"t":"2026-10-15T16:50:00Z","v":14613,"vw":12.773871},{"c":12.805,"h":12.81,"l":12.805,"n":93,"o":12.805,"t":"2026-10-15T16:55:00Z","v":4474,"vw":12.808809},{"c":12.775,"h":12.87,"l":12.775,"n":744,"o":12.87,"t":"2026-10-15T18:10:00Z","v":85996,"vw":12.816926},{"c":12.785,"h":12.79,"l":12.77,"n":397,"o":12.7748,"t":"2026-10-15T18:15:00Z","v":36166,"vw":12.776047},{"c":12.805,"h":12.805,"l":12.775,"n":263,"o":12.785,"t":"2026-10-15T18:20:00Z","v":15224,"vw":12.787385},{"c":12.795,"h":12.82,"l":12.785,"n":353,"o":12.805,"t":"2026-10-15T18:25:00Z","v":22828,"vw":12.803873},{"c":12.795,"h":12.8,"l":12.79,"n":195,"o":12.795,"t":"2026-10-15T18:30:00Z","v":23657,"vw":12.792264},{"c":12.795,"h":12.82,"l":12.795,"n":340,"o":12.795,"t":"2026-10-15T18:35:00Z","v":20149,"vw":12.805346},{"c":12.815,"h":12.82,"l":12.795,"n":255,"o":12.795,"t":"2026-10-15T18:40:00Z","v":12656,"vw":12.805696},{"c":12.805,"h":12.82,"l":12.8,"n":253,"o":12.815,"t":"2026-10-15T18:45:00Z","v":16208,"vw":12.808375},{"c":12.815,"h":12.82,"l":12.77,"n":271,"o":12.8,"t":"2026-10-15T18:50:00Z","v":19012,"vw":12.793845},{"c":12.825,"h":12.8276,"l":12.815,"n":331,"o":12.815,"t":"2026-10-15T18:55:00Z","v":13727,"vw":12.822892},{"c":12.845,"h":12.865,"l":12.83,"n":364,"o":12.83,"t":"2026-10-15T19:00:00Z","v":24682,"vw":12.850088},{"c":12.815,"h":12.865,"l":12.815,"n":787,"o":12.845,"t":"2026-10-15T19:05:00Z","v":78294,"vw":12.832913},{"c":12.85,"h":12.86,"l":12.8,"n":671,"o":12.82,"t":"2026-10-15T19:10:00Z","v":93606,"vw":12.822193},{"c":12.855,"h":12.865,"l":12.85,"n":681,"o":12.85,"t":"2026-10-15T19:15:00Z","v":52309,"vw":12.856629},{"c":12.895,"h":12.9,"l":12.85,"n":874,"o":12.855,"t":"2026-10-15T19:20:00Z","v":97656,"vw":12.864869},{"c":12.86,"h":12.9,"l":12.86,"n":445,"o":12.895,"t":"2026-10-15T19:25:00Z","v":27501,"vw":12.883905},{"c":12.895,"h":12.9,"l":12.845,"n":527,"o":12.86,"t":"2026-10-15T19:30:00Z","v":40504,"vw":12.871927},{"c":12.9,"h":12.91,"l":12.88,"n":569,"o":12.895,"t":"2026-10-15T19:35:00Z","v":40199,"vw":12.894793},{"c":12.885,"h":12.91,"l":12.875,"n":607,"o":12.9,"t":"2026-10-15T19:40:00Z","v":44076,"vw":12.890795},{"c":12.895,"h":12.905,"l":12.885,"n":693,"o":12.885,"t":"2026-10-15T19:45:00Z","v":41491,"vw":12.894573},{"c":12.91,"h":12.91,"l":12.87,"n":964,"o":12.895,"t":"2026-10-15T19:50:00Z","v":83455,"vw":12.886641},{"c":12.91,"h":12.935,"l":12.9,"n":2449,"o":12.915,"t":"2026-10-15T19:55:00Z","v":237951,"vw":12.917852},{"c":12.91,"h":12.91,"l":12.91,"n":33,"o":12.91,"t":"2026-10-15T20:00:00Z","v":457892,"vw":12.91}],"history":[{"c":19.96,"h":20.27,"l":19.71,"n":16579,"o":20.23,"t":"2024-10-14T04:00:00Z","v":1398753,"vw":19.94417},{"c":19.51,"h":20.12,"l":19.51,"n":19997,"o":19.85,"t":"2024-10-15T04:00:00Z","v":1803346,"vw":19.678196},{"c":19.86,"h":20.29,"l":19.63,"n":16754,"o":19.85,"t":"2024-10-16T04:00:00Z","v":1471215,"vw":19.95533},{"c":19.76,"h":20.1,"l":19.49,"n":15265,"o":19.99,"t":"2024-10-17T04:00:00Z","v":1308772,"vw":19.759017},{"c":19.65,"h":20.02,"l":19.57,"n":13362,"o":19.99,"t":"2024-10-18T04:00:00Z","v":1103008,"vw":19.723442},{"c":18.87,"h":19.785,"l":18.86,"n":15896,"o":19.6,"t":"2024-10-21T04:00:00Z","v":1702542,"vw":19.001555},{"c":18.69,"h":18.97,"l":18.5,"n":17980,"o":18.9,"t":"2024-10-22T04:00:00Z","v":1291500,"vw":18.654356},{"c":18.32,"h":18.64,"l":18,"n":14999,"o":18.5,"t":"2024-10-23T04:00:00Z","v":1199717,"vw":18.322645},{"c":18.6,"h":18.65,"l":18.03,"n":17532,"o":18.48,"t":"2024-10-24T04:00:00Z","v":1943394,"vw":18.373282},{"c":18.32,"h":18.8,"l":18.125,"n":19074,"o":18.45,"t":"2024-10-25T04:00:00Z","v":1536127,"vw":18.331009},{"c":18.48,"h":18.76,"l":18.29,"n":15903,"o":18.4,"t":"2024-10-28T04:00:00Z","v":1160576,"vw":18.517561},{"c":18.29,"h":18.57,"l":18.16,"n":16055,"o":18.37,"t":"2024-10-29T04:00:00Z","v":1261058,"vw":18.296583},{"c":18.31,"h":18.7,"l":18.16,"n":16819,"o":18.22,"t":"2024-10-30T04:00:00Z","v":1583958,"vw":18.353779},{"c":18.16,"h":18.29,"l":17.88,"n":17680,"o":18.24,"t":"2024-10-31T04:00:00Z","v":2440049,"vw":18.133816},{"c":17.82,"h":18.295,"l":17.64,"n":22660,"o":18.22,"t":"2024-11-01T04:00:00Z","v":1621588,"vw":17.864891},{"c":20.58,"h":21.25,"l":19.9,"n":46051,"o":20.39,"t":"2024-11-04T05:00:00Z","v":5529810,"vw":20.643328},{"c":19.88,"h":20.455,"l":19.7,"n":27411,"o":20.14,"t":"2024-11-05T05:00:00Z","v":2168374,"vw":20.052666},{"c":20.72,"h":20.92,"l":20.11,"n":27134,"o":20.58,"t":"2024-11-06T05:00:00Z","v":3020294,"vw":20.586367},{"c":20.45,"h":20.92,"l":20.31,"n":19994,"o":20.88,"t":"2024-11-07T05:00:00Z","v":1584613,"vw":20.541853},{"c":19.79,"h":20.25,"l":19.49,"n":19125,"o":20.25,"t":"2024-11-08T05:00:00Z","v":1641509,"vw":19.747098},{"c":19.81,"h":19.99,"l":19.62,"n":15728,"o":19.89,"t":"2024-11-11T05:00:00Z","v":1117680,"vw":19.797717},{"c":19.3,"h":19.73,"l":19.04,"n":16196,"o":19.5,"t":"2024-11-12T05:00:00Z","v":1102003,"vw":19.281509},{"c":19.16,"h":19.59,"l":19.11,"n":14261,"o":19.3,"t":"2024-11-13T05:00:00Z","v":1083923,"vw":19.245078},{"c":19.32,"h":19.43,"l":18.82,"n":16590,"o":19.22,"t":"2024-11-14T05:00:00Z","v":1288569,"vw":19.223043},{"c":18.89,"h":19.375,"l":18.77,"n":13295,"o":19.13,"t":"2024-11-15T05:00:00Z","v":1889033,"vw":18.924214},{"c":19.05,"h":19.16,"l":18.79,"n":16770,"o":19.02,"t":"2024-11-18T05:00:00Z","v":1441779,"vw":19.025141},{"c":18.85,"h":19.13,"l":18.57,"n":13834,"o":18.75,"t":"2024-11-19T05:00:00Z","v":1037505,"vw":18.904508},{"c":19.25,"h":19.35,"l":18.695,"n":14431,"o":18.86,"t":"2024-11-20T05:00:00Z","v":1440339,"vw":19.178013},{"c":20.8,"h":20.99,"l":19.305,"n":26971,"o":19.37,"t":"2024-11-21T05:00:00Z","v":2740207,"vw":20.594133},{"c":21.53,"h":21.61,"l":20.94,"n":20858,"o":20.94,"t":"2024-11-22T05:00:00Z","v":1708957,"vw":21.385902},{"c":21.94,"h":22.11,"l":21.72,"n":16268,"o":21.81,"t":"2024-11-25T05:00:00Z","v":1518371,"vw":21.94131},{"c":21.92,"h":21.93,"l":21.31,"n":15055,"o":21.69,"t":"2024-11-26T05:00:00Z","v":1614586,"vw":21.772406},{"c":21.82,"h":22.38,"l":21.39,"n":15369,"o":22,"t":"2024-11-27T05:00:00Z","v":1168423,"vw":21.812058},{"c":21.74,"h":22.15,"l":21.6301,"n":8419,"o":21.92,"t":"2024-11-29T05:00:00Z","v":708418,"vw":21.774626},{"c":21.65,"h":21.76,"l":21.12,"n":22936,"o":21.68,"t":"2024-12-02T05:00:00Z","v":1536465,"vw":21.522879},{"c":21.63,"h":21.94,"l":21.33,"n":14148,"o":21.74,"t":"2024-12-03T05:00:00Z","v":1203835,"vw":21.585872},{"c":21.28,"h":21.68,"l":21.05,"n":13921,"o":21.67,"t":"2024-12-04T05:00:00Z","v":1004943,"vw":21.287564},{"c":21.1,"h":21.3451,"l":20.41,"n":18181,"o":21.29,"t":"2024-12-05T05:00:00Z","v":1797561,"vw":21.022567},{"c":21,"h":21.56,"l":20.76,"n":17032,"o":21.36,"t":"2024-12-06T05:00:00Z","v":1208958,"vw":21.049636},{"c":21.72,"h":22.265,"l":21.41,"n":21879,"o":21.42,"t":"2024-12-09T05:00:00Z","v":2702218,"vw":21.731999},{"c":21.17,"h":22.24,"l":20.95,"n":20005,"o":22.24,"t":"2024-12-10T05:00:00Z","v":2353166,"vw":21.250393},{"c":19.42,"h":21.35,"l":19.4,"n":26110,"o":21.26,"t":"2024-12-11T05:00:00Z","v":3290755,"vw":19.730748},{"c":19.4,"h":19.54,"l":18.62,"n":32399,"o":19.4,"t":"2024-12-12T05:00:00Z","v":3852343,"vw":19.160596},{"c":19.04,"h":19.5,"l":18.86,"n":14914,"o":19.4,"t":"2024-12-13T05:00:00Z","v":1100666,"vw":19.099294},{"c":18.76,"h":19.31,"l":18.63,"n":21323,"o":18.93,"t":"2024-12-16T05:00:00Z","v":1806884,"vw":18.846035},{"c":18.21,"h":18.81,"l":18.13,"n":20831,"o":18.57,"t":"2024-12-17T05:00:00Z","v":1468399,"vw":18.292864},{"c":17.36,"h":18.59,"l":17.29,"n":19441,"o":18.29,"t":"2024-12-18T05:00:00Z","v":1963245,"vw":17.833865},{"c":17.47,"h":17.85,"l":17.33,"n":21961,"o":17.49,"t":"2024-12-19T05:00:00Z","v":1949701,"vw":17.519038},{"c":17.72,"h":17.9649,"l":17.23,"n":27667,"o":17.29,"t":"2024-12-20T05:00:00Z","v":4025792,"vw":17.672146},{"c":17.54,"h":17.795,"l":17.25,"n":14200,"o":17.72,"t":"2024-12-23T05:00:00Z","v":1120261,"vw":17.503656},{"c":17.54,"h":17.68,"l":17.29,"n":6129,"o":17.54,"t":"2024-12-24T05:00:00Z","v":661936,"vw":17.521411},{"c":17.33,"h":17.67,"l":17.31,"n":13234,"o":17.4,"t":"2024-12-26T05:00:00Z","v":1161898,"vw":17.411302},{"c":17.01,"h":17.66,"l":16.99,"n":13694,"o":17.31,"t":"2024-12-27T05:00:00Z","v":1348825,"vw":17.104997},{"c":16.82,"h":17.01,"l":16.46,"n":17858,"o":17.01,"t":"2024-12-30T05:00:00Z","v":1261766,"vw":16.807631},{"c":16.9,"h":17.17,"l":16.7625,"n":14013,"o":16.93,"t":"2024-12-31T05:00:00Z","v":1259851,"vw":16.923841},{"c":16.71,"h":17.35,"l":16.62,"n":16560,"o":16.93,"t":"2025-01-02T05:00:00Z","v":1260343,"vw":16.803952},{"c":16.69,"h":16.81,"l":16.335,"n":21059,"o":16.71,"t":"2025-01-03T05:00:00Z","v":1513016,"vw":16.666001},{"c":16.93,"h":17.33,"l":16.76,"n":15533,"o":16.95,"t":"2025-01-06T05:00:00Z","v":1236561,"vw":16.955888},{"c":18.76,"h":18.91,"l":17.35,"n":37683,"o":17.44,"t":"2025-01-07T05:00:00Z","v":3290220,"vw":18.598064},{"c":17.9,"h":18.51,"l":17.54,"n":21541,"o":18.49,"t":"2025-01-08T05:00:00Z","v":1677433,"vw":17.878606},{"c":17.64,"h":17.9,"l":17.395,"n":24042,"o":17.5,"t":"2025-01-10T05:00:00Z","v":2132698,"vw":17.712952},{"c":18.38,"h":18.53,"l":17.66,"n":21659,"o":17.66,"t":"2025-01-13T05:00:00Z","v":1769891,"vw":18.241638},{"c":18.63,"h":18.73,"l":18.32,"n":17290,"o":18.54,"t":"2025-01-14T05:00:00Z","v":1491429,"vw":18.555009},{"c":18.79,"h":19.43,"l":18.69,"n":15327,"o":19.25,"t":"2025-01-15T05:00:00Z","v":1070199,"vw":18.860095},{"c":19.09,"h":19.19,"l":18.6,"n":15563,"o":18.76,"t":"2025-01-16T05:00:00Z","v":892924,"vw":18.989656},{"c":19.4,"h":19.5335,"l":19.13,"n":19397,"o":19.24,"t":"2025-01-17T05:00:00Z","v":1414619,"vw":19.383651},{"c":19.91,"h":20.12,"l":19.5,"n":16134,"o":19.64,"t":"2025-01-21T05:00:00Z","v":2115962,"vw":19.882703},{"c":19.8,"h":20.055,"l":19.71,"n":12513,"o":19.88,"t":"2025-01-22T05:00:00Z","v":1102036,"vw":19.856006},{"c":19.99,"h":20.03,"l":19.56,"n":14676,"o":19.7,"t":"2025-01-23T05:00:00Z","v":1218000,"vw":19.902732},{"c":19.67,"h":20.07,"l":19.64,"n":12707,"o":20.05,"t":"2025-01-24T05:00:00Z","v":1469002,"vw":19.746649},{"c":19.1,"h":19.715,"l":18.78,"n":21513,"o":19.71,"t":"2025-01-27T05:00:00Z","v":1739370,"vw":19.058379},{"c":18.76,"h":19.75,"l":18.74,"n":20087,"o":19.69,"t":"2025-01-28T05:00:00Z","v":1764485,"vw":18.921115},{"c":18.95,"h":19.06,"l":18.5605,"n":15328,"o":18.73,"t":"2025-01-29T05:00:00Z","v":1458458,"vw":18.894807},{"c":19.35,"h":19.36,"l":18.79,"n":17364,"o":18.97,"t":"2025-01-30T05:00:00Z","v":1548584,"vw":19.163582},{"c":18.99,"h":19.43,"l":18.85,"n":17451,"o":19.26,"t":"2025-01-31T05:00:00Z","v":2473841,"vw":19.048224},{"c":18.04,"h":18.54,"l":17.67,"n":23258,"o":18.33,"t":"2025-02-03T05:00:00Z","v":1700204,"vw":18.088854},{"c":18.72,"h":18.89,"l":18.055,"n":15595,"o":18.11,"t":"2025-02-04T05:00:00Z","v":1176413,"vw":18.636897},{"c":18.64,"h":18.75,"l":18.31,"n":17453,"o":18.5,"t":"2025-02-05T05:00:00Z","v":1314263,"vw":18.603467},{"c":18.69,"h":19.06,"l":18.495,"n":15677,"o":18.8,"t":"2025-02-06T05:00:00Z","v":923568,"vw":18.728394},{"c":18.26,"h":18.69,"l":17.985,"n":14055,"o":18.69,"t":"2025-02-07T05:00:00Z","v":1221011,"vw":18.21064},{"c":17.97,"h":18.47,"l":17.935,"n":16825,"o":18.47,"t":"2025-02-10T05:00:00Z","v":1072689,"vw":18.031241},{"c":18.2,"h":18.26,"l":17.88,"n":19135,"o":17.92,"t":"2025-02-11T05:00:00Z","v":2337095,"vw":18.099573},{"c":17.53,"h":18.01,"l":17.13,"n":24847,"o":17.895,"t":"2025-02-12T05:00:00Z","v":2659884,"vw":17.571812},{"c":17.79,"h":17.82,"l":17.26,"n":19723,"o":17.54,"t":"2025-02-13T05:00:00Z","v":1877725,"vw":17.657293},{"c":16.83,"h":18.03,"l":16.75,"n":27194,"o":17.94,"t":"2025-02-14T05:00:00Z","v":4120392,"vw":16.972631},{"c":17.48,"h":17.71,"l":16.44,"n":31075,"o":17.44,"t":"2025-02-18T05:00:00Z","v":2761025,"vw":17.332045},{"c":17.16,"h":17.32,"l":16.72,"n":25768,"o":16.72,"t":"2025-02-19T05:00:00Z","v":2288218,"vw":17.085825},{"c":17.48,"h":17.79,"l":17.19,"n":17809,"o":17.3,"t":"2025-02-20T05:00:00Z","v":1576888,"vw":17.454277},{"c":16.76,"h":17.79,"l":16.74,"n":23950,"o":17.75,"t":"2025-02-21T05:00:00Z","v":2028300,"vw":17.015019},{"c":16.15,"h":16.74,"l":16.15,"n":25629,"o":16.71,"t":"2025-02-24T05:00:00Z","v":2344885,"vw":16.318151},{"c":15.8,"h":16.315,"l":14.94,"n":37708,"o":15.91,"t":"2025-02-25T05:00:00Z","v":3608694,"vw":15.649319},{"c":16,"h":16.19,"l":15.56,"n":26707,"o":16,"t":"2025-02-26T05:00:00Z","v":2410890,"vw":15.993828},{"c":15.2,"h":16.238,"l":15.17,"n":21152,"o":16.04,"t":"2025-02-27T05:00:00Z","v":2003957,"vw":15.517599},{"c":14.95,"h":15.1,"l":14.65,"n":22720,"o":14.86,"t":"2025-02-28T05:00:00Z","v":2502572,"vw":14.903999},{"c":13.86,"h":15.11,"l":13.765,"n":33697,"o":14.84,"t":"2025-03-03T05:00:00Z","v":2855079,"vw":14.198095},{"c":13.41,"h":13.791,"l":13.305,"n":30135,"o":13.62,"t":"2025-03-04T05:00:00Z","v":2687947,"vw":13.49907},{"c":14.1,"h":14.23,"l":13.45,"n":27648,"o":13.45,"t":"2025-03-05T05:00:00Z","v":2419783,"vw":13.978858},{"c":13.99,"h":14.26,"l":13.71,"n":25838,"o":13.96,"t":"2025-03-06T05:00:00Z","v":2328257,"vw":13.998334},{"c":14.12,"h":14.2,"l":13.72,"n":27513,"o":13.84,"t":"2025-03-07T05:00:00Z","v":3954301,"vw":13.985586},{"c":13.45,"h":14.54,"l":13.34,"n":41140,"o":14,"t":"2025-03-10T04:00:00Z","v":4702887,"vw":13.700306},{"c":13.66,"h":13.935,"l":13.09,"n":33492,"o":13.46,"t":"2025-03-11T04:00:00Z","v":3278213,"vw":13.576013},{"c":13.96,"h":14.14,"l":13.58,"n":35831,"o":13.83,"t":"2025-03-12T04:00:00Z","v":3834624,"vw":13.889138},{"c":13.7,"h":14.255,"l":13.34,"n":25931,"o":13.9,"t":"2025-03-13T04:00:00Z","v":2580649,"vw":13.748001},{"c":14.4,"h":14.66,"l":13.96,"n":28001,"o":14.17,"t":"2025-03-14T04:00:00Z","v":3375024,"vw":14.466322},{"c":14.6,"h":14.88,"l":14.405,"n":28720,"o":14.46,"t":"2025-03-17T04:00:00Z","v":2666358,"vw":14.586237},{"c":14.63,"h":15,"l":14.47,"n":30490,"o":14.66,"t":"2025-03-18T04:00:00Z","v":2936859,"vw":14.709646},{"c":14.76,"h":14.88,"l":14.51,"n":29313,"o":14.62,"t":"2025-03-19T04:00:00Z","v":2286496,"vw":14.741597},{"c":14.67,"h":14.84,"l":14.23,"n":27040,"o":14.56,"t":"2025-03-20T04:00:00Z","v":2392623,"vw":14.659507},{"c":14.1,"h":14.4,"l":13.71,"n":34955,"o":14.28,"t":"2025-03-21T04:00:00Z","v":28509930,"vw":14.082016},{"c":14.45,"h":14.72,"l":14.22,"n":29814,"o":14.31,"t":"2025-03-24T04:00:00Z","v":2876697,"vw":14.455177},{"c":14.15,"h":14.59,"l":14.09,"n":22994,"o":14.47,"t":"2025-03-25T04:00:00Z","v":1793371,"vw":14.255854},{"c":13.83,"h":14.41,"l":13.695,"n":21989,"o":14.16,"t":"2025-03-26T04:00:00Z","v":1804973,"vw":13.919095},{"c":14.29,"h":14.3,"l":13.81,"n":26164,"o":14.11,"t":"2025-03-27T04:00:00Z","v":2437052,"vw":14.174349},{"c":13.72,"h":14.275,"l":13.42,"n":24032,"o":14.2,"t":"2025-03-28T04:00:00Z","v":2347671,"vw":13.680092},{"c":13.53,"h":13.75,"l":13.28,"n":23232,"o":13.45,"t":"2025-03-31T04:00:00Z","v":2043404,"vw":13.542212},{"c":12.96,"h":13.38,"l":12.725,"n":39919,"o":13.25,"t":"2025-04-01T04:00:00Z","v":3445813,"vw":12.965318},{"c":13.06,"h":13.23,"l":12.65,"n":28230,"o":12.66,"t":"2025-04-02T04:00:00Z","v":4556118,"vw":12.974536},{"c":11.42,"h":12.44,"l":11.3425,"n":45714,"o":12.39,"t":"2025-04-03T04:00:00Z","v":4753938,"vw":11.586269},{"c":10.62,"h":11,"l":10.12,"n":52223,"o":11,"t":"2025-04-04T04:00:00Z","v":5121881,"vw":10.558984},{"c":10.53,"h":11.23,"l":9.64,"n":43726,"o":10.2,"t":"2025-04-07T04:00:00Z","v":4520221,"vw":10.461999},{"c":9.58,"h":11.3982,"l":9.47,"n":36771,"o":11.26,"t":"2025-04-08T04:00:00Z","v":4407370,"vw":10.019545},{"c":11.88,"h":12.105,"l":9.33,"n":39019,"o":9.4,"t":"2025-04-09T04:00:00Z","v":3984360,"vw":11.159513},{"c":10.81,"h":11.325,"l":10.37,"n":33873,"o":11.3,"t":"2025-04-10T04:00:00Z","v":3055650,"vw":10.741382},{"c":11.28,"h":11.35,"l":10.45,"n":31231,"o":10.79,"t":"2025-04-11T04:00:00Z","v":2252092,"vw":11.024396},{"c":11.52,"h":11.7,"l":11.22,"n":20223,"o":11.62,"t":"2025-04-14T04:00:00Z","v":2129526,"vw":11.523969},{"c":11.11,"h":11.576,"l":11.1,"n":18609,"o":11.42,"t":"2025-04-15T04:00:00Z","v":1744975,"vw":11.213305},{"c":11.02,"h":11.24,"l":10.735,"n":20692,"o":10.97,"t":"2025-04-16T04:00:00Z","v":2390666,"vw":10.972527},{"c":11.36,"h":11.45,"l":11.05,"n":15677,"o":11.12,"t":"2025-04-17T04:00:00Z","v":1640400,"vw":11.343161},{"c":11.32,"h":11.34,"l":10.97,"n":21401,"o":11.04,"t":"2025-04-21T04:00:00Z","v":2257996,"vw":11.221885},{"c":12.06,"h":12.29,"l":11.56,"n":34603,"o":11.64,"t":"2025-04-22T04:00:00Z","v":4113521,"vw":12.027824},{"c":11.83,"h":12.86,"l":11.68,"n":21586,"o":12.68,"t":"2025-04-23T04:00:00Z","v":2231880,"vw":12.028802},{"c":12.44,"h":12.44,"l":11.77,"n":20185,"o":11.99,"t":"2025-04-24T04:00:00Z","v":2197319,"vw":12.247097},{"c":12.37,"h":12.45,"l":12.15,"n":16415,"o":12.25,"t":"2025-04-25T04:00:00Z","v":1658423,"vw":12.322083},{"c":12.34,"h":12.73,"l":12.14,"n":20200,"o":12.4,"t":"2025-04-28T04:00:00Z","v":1971073,"vw":12.330923},{"c":12.49,"h":12.595,"l":12.135,"n":22293,"o":12.32,"t":"2025-04-29T04:00:00Z","v":2476038,"vw":12.436442},{"c":12.38,"h":12.385,"l":11.97,"n":22930,"o":12.13,"t":"2025-04-30T04:00:00Z","v":2444444,"vw":12.270769},{"c":12.2,"h":12.605,"l":12.155,"n":25230,"o":12.47,"t":"2025-05-01T04:00:00Z","v":2307287,"vw":12.282799},{"c":12.5,"h":12.705,"l":12.215,"n":23356,"o":12.49,"t":"2025-05-02T04:00:00Z","v":1886600,"vw":12.53952},{"c":12.1,"h":12.375,"l":12.02,"n":26161,"o":12.32,"t":"2025-05-05T04:00:00Z","v":2335304,"vw":12.162482},{"c":12.1,"h":12.2,"l":11.86,"n":35152,"o":11.99,"t":"2025-05-06T04:00:00Z","v":3777680,"vw":12.023509},{"c":10.9,"h":11.5,"l":10.32,"n":64034,"o":10.32,"t":"2025-05-07T04:00:00Z","v":7950712,"vw":10.898418},{"c":11.24,"h":11.49,"l":11.06,"n":45173,"o":11.18,"t":"2025-05-08T04:00:00Z","v":5542048,"vw":11.255286},{"c":11.06,"h":11.4846,"l":11,"n":27966,"o":11.41,"t":"2025-05-09T04:00:00Z","v":7193532,"vw":11.057662},{"c":11.99,"h":12.15,"l":11.68,"n":56008,"o":11.68,"t":"2025-05-12T04:00:00Z","v":6168570,"vw":11.964087},{"c":11.78,"h":12.05,"l":11.59,"n":38408,"o":12.05,"t":"2025-05-13T04:00:00Z","v":4403516,"vw":11.846485},{"c":11.42,"h":11.75,"l":11.23,"n":37582,"o":11.63,"t":"2025-05-14T04:00:00Z","v":4113757,"vw":11.412622},{"c":11.04,"h":11.305,"l":10.99,"n":25773,"o":11.22,"t":"2025-05-15T04:00:00Z","v":3895370,"vw":11.077288},{"c":11.17,"h":11.18,"l":10.79,"n":26712,"o":10.97,"t":"2025-05-16T04:00:00Z","v":3510404,"vw":11.085887},{"c":11.18,"h":11.295,"l":10.81,"n":39901,"o":11,"t":"2025-05-19T04:00:00Z","v":5778274,"vw":11.182624},{"c":11.17,"h":11.28,"l":11.06,"n":25428,"o":11.23,"t":"2025-05-20T04:00:00Z","v":2731666,"vw":11.178366},{"c":10.54,"h":11.11,"l":10.525,"n":30297,"o":11.02,"t":"2025-05-21T04:00:00Z","v":3174338,"vw":10.718426},{"c":10.85,"h":10.985,"l":10.43,"n":35470,"o":10.46,"t":"2025-05-22T04:00:00Z","v":4349027,"vw":10.855447},{"c":10.3,"h":10.66,"l":10.285,"n":28263,"o":10.52,"t":"2025-05-23T04:00:00Z","v":2997538,"vw":10.412277},{"c":10.62,"h":10.635,"l":10.43,"n":32806,"o":10.51,"t":"2025-05-27T04:00:00Z","v":3776394,"vw":10.579462},{"c":10.01,"h":10.61,"l":10,"n":30212,"o":10.57,"t":"2025-05-28T04:00:00Z","v":3932910,"vw":10.149813},{"c":10.11,"h":10.3,"l":9.925,"n":30711,"o":10.3,"t":"2025-05-29T04:00:00Z","v":4521385,"vw":10.079478},{"c":10.13,"h":10.355,"l":9.92,"n":34932,"o":10.01,"t":"2025-05-30T04:00:00Z","v":5382690,"vw":10.161715},{"c":9.4,"h":10.225,"l":9.13,"n":54644,"o":10.19,"t":"2025-06-02T04:00:00Z","v":6644034,"vw":9.393571},{"c":9.93,"h":10.03,"l":9.2,"n":48450,"o":9.4,"t":"2025-06-03T04:00:00Z","v":5328712,"vw":9.850852},{"c":10.07,"h":10.16,"l":9.94,"n":28031,"o":9.99,"t":"2025-06-04T04:00:00Z","v":3041436,"vw":10.050322},{"c":10.66,"h":10.995,"l":10.2,"n":43803,"o":10.42,"t":"2025-06-05T04:00:00Z","v":5534506,"vw":10.633733},{"c":11.12,"h":11.36,"l":10.77,"n":34941,"o":10.94,"t":"2025-06-06T04:00:00Z","v":4103490,"vw":11.169065},{"c":11.28,"h":11.5,"l":11.13,"n":28112,"o":11.35,"t":"2025-06-09T04:00:00Z","v":3288004,"vw":11.341745},{"c":11.66,"h":11.875,"l":11.195,"n":33748,"o":11.41,"t":"2025-06-10T04:00:00Z","v":3847380,"vw":11.61602},{"c":11.87,"h":12.04,"l":11.62,"n":33248,"o":11.82,"t":"2025-06-11T04:00:00Z","v":3743815,"vw":11.871641},{"c":11.47,"h":11.7,"l":11.32,"n":22713,"o":11.61,"t":"2025-06-12T04:00:00Z","v":2358170,"vw":11.481952},{"c":10.98,"h":11.48,"l":10.83,"n":28230,"o":11.19,"t":"2025-06-13T04:00:00Z","v":2965635,"vw":11.007371},{"c":10.94,"h":11.36,"l":10.89,"n":26498,"o":11.3,"t":"2025-06-16T04:00:00Z","v":2947342,"vw":10.998073},{"c":10.74,"h":10.97,"l":10.66,"n":24874,"o":10.78,"t":"2025-06-17T04:00:00Z","v":2757754,"vw":10.775389},{"c":11,"h":11.74,"l":10.44,"n":54881,"o":10.49,"t":"2025-06-18T04:00:00Z","v":6346177,"vw":11.209895},{"c":10.73,"h":11.1488,"l":10.635,"n":20282,"o":11.13,"t":"2025-06-20T04:00:00Z","v":3297771,"vw":10.752468},{"c":10.6,"h":10.69,"l":10.14,"n":29106,"o":10.51,"t":"2025-06-23T04:00:00Z","v":3363856,"vw":10.477862},{"c":11.15,"h":11.17,"l":10.71,"n":33497,"o":10.91,"t":"2025-06-24T04:00:00Z","v":4153320,"vw":11.040751},{"c":11.4,"h":11.53,"l":10.98,"n":29662,"o":11.15,"t":"2025-06-25T04:00:00Z","v":3581248,"vw":11.352071},{"c":11.68,"h":12.01,"l":11.6,"n":31899,"o":11.67,"t":"2025-06-26T04:00:00Z","v":3706229,"vw":11.782632},{"c":11.72,"h":11.935,"l":11.47,"n":35653,"o":11.77,"t":"2025-06-27T04:00:00Z","v":24810175,"vw":11.714109},{"c":11.45,"h":11.74,"l":11.29,"n":36350,"o":11.7,"t":"2025-06-30T04:00:00Z","v":4116319,"vw":11.501025},{"c":12.35,"h":12.54,"l":11.4,"n":55165,"o":11.54,"t":"2025-07-01T04:00:00Z","v":6287241,"vw":12.271903},{"c":12.73,"h":12.855,"l":12.328,"n":36963,"o":12.57,"t":"2025-07-02T04:00:00Z","v":4412957,"vw":12.705328},{"c":12.93,"h":13.1563,"l":12.695,"n":24672,"o":13.02,"t":"2025-07-03T04:00:00Z","v":3221029,"vw":12.910406},{"c":12.42,"h":12.97,"l":12.3333,"n":46186,"o":12.72,"t":"2025-07-07T04:00:00Z","v":4511779,"vw":12.539832},{"c":13.63,"h":13.9,"l":12.95,"n":75534,"o":13.09,"t":"2025-07-08T04:00:00Z","v":8451210,"vw":13.543846},{"c":13.77,"h":14.03,"l":13.33,"n":40492,"o":13.78,"t":"2025-07-09T04:00:00Z","v":4330962,"vw":13.684234},{"c":14.05,"h":14.79,"l":13.745,"n":42755,"o":13.75,"t":"2025-07-10T04:00:00Z","v":4855256,"vw":14.241232},{"c":13.82,"h":13.91,"l":13.475,"n":34560,"o":13.76,"t":"2025-07-11T04:00:00Z","v":3897705,"vw":13.725372},{"c":13.49,"h":13.68,"l":13.27,"n":36035,"o":13.65,"t":"2025-07-14T04:00:00Z","v":2977771,"vw":13.493473},{"c":13.17,"h":13.8,"l":13.13,"n":31583,"o":13.73,"t":"2025-07-15T04:00:00Z","v":2829016,"vw":13.303927},{"c":13.25,"h":13.31,"l":12.705,"n":30604,"o":13.18,"t":"2025-07-16T04:00:00Z","v":3139067,"vw":13.090393},{"c":13.67,"h":13.77,"l":13.2,"n":27052,"o":13.26,"t":"2025-07-17T04:00:00Z","v":2714135,"vw":13.607266},{"c":13.56,"h":13.87,"l":13.49,"n":34463,"o":13.82,"t":"2025-07-18T04:00:00Z","v":2985565,"vw":13.625686},{"c":13.57,"h":13.97,"l":13.515,"n":28380,"o":13.7,"t":"2025-07-21T04:00:00Z","v":2717521,"vw":13.684299},{"c":13.91,"h":14.24,"l":13.48,"n":31498,"o":13.61,"t":"2025-07-22T04:00:00Z","v":4118427,"vw":13.896398},{"c":14.62,"h":14.65,"l":13.97,"n":41492,"o":14.31,"t":"2025-07-23T04:00:00Z","v":4804909,"vw":14.435439},{"c":14,"h":14.54,"l":13.79,"n":39102,"o":14.39,"t":"2025-07-24T04:00:00Z","v":4104129,"vw":14.098023},{"c":14.17,"h":14.24,"l":13.63,"n":28780,"o":13.98,"t":"2025-07-25T04:00:00Z","v":2802253,"vw":14.010974},{"c":13.88,"h":14.18,"l":13.5701,"n":29997,"o":14.17,"t":"2025-07-28T04:00:00Z","v":2914931,"vw":13.855093},{"c":13.59,"h":14.07,"l":13.52,"n":28863,"o":13.94,"t":"2025-07-29T04:00:00Z","v":2550294,"vw":13.6775},{"c":12.55,"h":13.54,"l":12.39,"n":49439,"o":13.5,"t":"2025-07-30T04:00:00Z","v":4272554,"vw":12.830937},{"c":11.98,"h":12.38,"l":11.74,"n":52844,"o":12.11,"t":"2025-07-31T04:00:00Z","v":6197572,"vw":12.001075},{"c":11.5,"h":11.71,"l":11.24,"n":43330,"o":11.58,"t":"2025-08-01T04:00:00Z","v":4055451,"vw":11.472784},{"c":12.21,"h":12.605,"l":11.78,"n":57193,"o":11.78,"t":"2025-08-04T04:00:00Z","v":6647143,"vw":12.310559},{"c":12.63,"h":12.728,"l":12.205,"n":42436,"o":12.29,"t":"2025-08-05T04:00:00Z","v":4221641,"vw":12.554448},{"c":12,"h":13.33,"l":11.515,"n":68788,"o":13.22,"t":"2025-08-06T04:00:00Z","v":8060681,"vw":12.049164},{"c":12.18,"h":12.5844,"l":11.99,"n":36717,"o":12.28,"t":"2025-08-07T04:00:00Z","v":3594358,"vw":12.181047},{"c":12.19,"h":12.31,"l":11.71,"n":45846,"o":12.14,"t":"2025-08-08T04:00:00Z","v":4330347,"vw":12.095558},{"c":11.68,"h":12.5,"l":11.54,"n":38100,"o":12.3,"t":"2025-08-11T04:00:00Z","v":4285864,"vw":11.779645},{"c":12.42,"h":12.5,"l":11.675,"n":26971,"o":11.8,"t":"2025-08-12T04:00:00Z","v":2877582,"vw":12.329917},{"c":14.65,"h":14.725,"l":12.86,"n":82266,"o":13,"t":"2025-08-13T04:00:00Z","v":9168648,"vw":14.238752},{"c":15.07,"h":15.295,"l":14.1,"n":54641,"o":14.265,"t":"2025-08-14T04:00:00Z","v":6262829,"vw":14.895476},{"c":14.62,"h":15.28,"l":14.415,"n":39588,"o":15.12,"t":"2025-08-15T04:00:00Z","v":4347276,"vw":14.637953},{"c":14.95,"h":15.1608,"l":14.62,"n":38337,"o":14.69,"t":"2025-08-18T04:00:00Z","v":3946449,"vw":14.931393},{"c":15.03,"h":15.375,"l":14.8803,"n":24985,"o":15.09,"t":"2025-08-19T04:00:00Z","v":2650986,"vw":15.047253},{"c":14.34,"h":15.01,"l":14.33,"n":35188,"o":14.82,"t":"2025-08-20T04:00:00Z","v":3478945,"vw":14.488121},{"c":14.15,"h":14.35,"l":13.95,"n":25759,"o":14.05,"t":"2025-08-21T04:00:00Z","v":2535367,"vw":14.134548},{"c":15.37,"h":15.5401,"l":14.1,"n":40333,"o":14.15,"t":"2025-08-22T04:00:00Z","v":4287223,"vw":15.244444},{"c":15.21,"h":15.37,"l":15.07,"n":28646,"o":15.25,"t":"2025-08-25T04:00:00Z","v":3086360,"vw":15.213605},{"c":15.19,"h":15.33,"l":15.035,"n":20363,"o":15.18,"t":"2025-08-26T04:00:00Z","v":2038820,"vw":15.176499},{"c":15.23,"h":15.35,"l":15.01,"n":21787,"o":15.01,"t":"2025-08-27T04:00:00Z","v":1785853,"vw":15.227839},{"c":15.07,"h":15.36,"l":14.89,"n":21370,"o":15.34,"t":"2025-08-28T04:00:00Z","v":1788100,"vw":15.058681},{"c":15.4,"h":15.43,"l":15.07,"n":25963,"o":15.08,"t":"2025-08-29T04:00:00Z","v":2895149,"vw":15.314523},{"c":15.32,"h":15.335,"l":14.62,"n":31145,"o":14.91,"t":"2025-09-02T04:00:00Z","v":3565929,"vw":15.119759},{"c":14.98,"h":15.402,"l":14.8294,"n":25172,"o":15.15,"t":"2025-09-03T04:00:00Z","v":2455869,"vw":14.998471},{"c":15.09,"h":15.14,"l":14.65,"n":28256,"o":14.97,"t":"2025-09-04T04:00:00Z","v":2922043,"vw":14.995551},{"c":15.66,"h":16.39,"l":15.21,"n":36972,"o":15.24,"t":"2025-09-05T04:00:00Z","v":3903973,"vw":15.744813},{"c":16.25,"h":16.28,"l":15.59,"n":31138,"o":15.86,"t":"2025-09-08T04:00:00Z","v":3266104,"vw":16.060689},{"c":16.67,"h":16.775,"l":15.9514,"n":41744,"o":16.27,"t":"2025-09-09T04:00:00Z","v":4123161,"vw":16.484075},{"c":16.28,"h":17.03,"l":16.21,"n":32228,"o":16.53,"t":"2025-09-10T04:00:00Z","v":3390603,"vw":16.419399},{"c":16.76,"h":16.96,"l":16.305,"n":26931,"o":16.34,"t":"2025-09-11T04:00:00Z","v":2300398,"vw":16.727417},{"c":16.75,"h":16.865,"l":16.26,"n":21138,"o":16.7,"t":"2025-09-12T04:00:00Z","v":1986914,"vw":16.680745},{"c":17.26,"h":17.76,"l":16.85,"n":36714,"o":16.93,"t":"2025-09-15T04:00:00Z","v":4987392,"vw":17.362821},{"c":17.08,"h":17.46,"l":16.95,"n":29527,"o":17.34,"t":"2025-09-16T04:00:00Z","v":2851975,"vw":17.14514},{"c":17.17,"h":18.09,"l":16.83,"n":34569,"o":17.22,"t":"2025-09-17T04:00:00Z","v":3516751,"vw":17.280588},{"c":17.53,"h":17.66,"l":17.11,"n":32636,"o":17.38,"t":"2025-09-18T04:00:00Z","v":3117473,"vw":17.466933},{"c":17.01,"h":17.5625,"l":16.975,"n":27572,"o":17.51,"t":"2025-09-19T04:00:00Z","v":3913191,"vw":17.092785},{"c":17.02,"h":17.27,"l":16.61,"n":28859,"o":16.99,"t":"2025-09-22T04:00:00Z","v":2550145,"vw":17.068404},{"c":16.49,"h":17.48,"l":16.44,"n":29153,"o":17.21,"t":"2025-09-23T04:00:00Z","v":2764233,"vw":16.766036},{"c":16.36,"h":16.85,"l":16.23,"n":27032,"o":16.48,"t":"2025-09-24T04:00:00Z","v":2442326,"vw":16.458438},{"c":15.33,"h":16.155,"l":15.31,"n":27857,"o":16.02,"t":"2025-09-25T04:00:00Z","v":2533223,"vw":15.52487},{"c":15.66,"h":15.9,"l":15.25,"n":29780,"o":15.29,"t":"2025-09-26T04:00:00Z","v":2586734,"vw":15.688156},{"c":15.6,"h":15.89,"l":15.34,"n":31626,"o":15.82,"t":"2025-09-29T04:00:00Z","v":2759068,"vw":15.574747},{"c":15.84,"h":15.84,"l":15.385,"n":38084,"o":15.7,"t":"2025-09-30T04:00:00Z","v":3451498,"vw":15.658113},{"c":15.91,"h":16.17,"l":15.5376,"n":30925,"o":15.71,"t":"2025-10-01T04:00:00Z","v":2491910,"vw":15.937564},{"c":16.34,"h":16.815,"l":16.16,"n":36156,"o":16.35,"t":"2025-10-02T04:00:00Z","v":3190697,"vw":16.435897},{"c":16.13,"h":16.49,"l":15.935,"n":25555,"o":16.41,"t":"2025-10-03T04:00:00Z","v":2170230,"vw":16.150668},{"c":15.8,"h":16.41,"l":15.695,"n":24935,"o":16.4,"t":"2025-10-06T04:00:00Z","v":2408844,"vw":15.884568},{"c":15.09,"h":16,"l":14.86,"n":29643,"o":15.97,"t":"2025-10-07T04:00:00Z","v":2509442,"vw":15.189191},{"c":15.04,"h":15.23,"l":14.93,"n":28399,"o":15.23,"t":"2025-10-08T04:00:00Z","v":2493143,"vw":15.077552},{"c":13.74,"h":15.04,"l":13.725,"n":42127,"o":15.04,"t":"2025-10-09T04:00:00Z","v":4201245,"vw":14.007915},{"c":12.55,"h":13.84,"l":12.52,"n":43635,"o":13.55,"t":"2025-10-10T04:00:00Z","v":4472741,"vw":12.951201},{"c":13.44,"h":13.63,"l":12.92,"n":38117,"o":13.015,"t":"2025-10-13T04:00:00Z","v":3927530,"vw":13.401653},{"c":13.76,"h":13.915,"l":12.95,"n":35966,"o":13.21,"t":"2025-10-14T04:00:00Z","v":3708026,"vw":13.717534},{"c":14.42,"h":14.74,"l":14.07,"n":34216,"o":14.2,"t":"2025-10-15T04:00:00Z","v":3346436,"vw":14.390939},{"c":13.76,"h":14.56,"l":13.56,"n":33957,"o":14.29,"t":"2025-10-16T04:00:00Z","v":2648755,"vw":13.862094},{"c":12.9,"h":13.75,"l":12.69,"n":38635,"o":13.61,"t":"2025-10-17T04:00:00Z","v":4153642,"vw":12.988395},{"c":13.31,"h":13.4,"l":12.9496,"n":24522,"o":13.1,"t":"2025-10-20T04:00:00Z","v":2394749,"vw":13.274758},{"c":13.36,"h":13.8159,"l":13.25,"n":25860,"o":13.25,"t":"2025-10-21T04:00:00Z","v":2176687,"vw":13.466713},{"c":13.52,"h":13.61,"l":13.29,"n":26417,"o":13.29,"t":"2025-10-22T04:00:00Z","v":2417895,"vw":13.480707},{"c":13.88,"h":14.305,"l":13.7,"n":27484,"o":13.91,"t":"2025-10-23T04:00:00Z","v":2599139,"vw":13.863422},{"c":14.05,"h":14.23,"l":13.93,"n":24766,"o":14.12,"t":"2025-10-24T04:00:00Z","v":1875108,"vw":14.080218},{"c":14,"h":14.27,"l":13.64,"n":23190,"o":14.27,"t":"2025-10-27T04:00:00Z","v":2089309,"vw":13.918556},{"c":13.85,"h":14.11,"l":13.59,"n":22434,"o":13.87,"t":"2025-10-28T04:00:00Z","v":1702891,"vw":13.867719},{"c":13.76,"h":14.28,"l":13.58,"n":26126,"o":13.79,"t":"2025-10-29T04:00:00Z","v":2225137,"vw":13.875623},{"c":13.12,"h":13.575,"l":12.97,"n":23732,"o":13.45,"t":"2025-10-30T04:00:00Z","v":2113742,"vw":13.221586},{"c":13.39,"h":13.49,"l":12.96,"n":26741,"o":13.06,"t":"2025-10-31T04:00:00Z","v":2375424,"vw":13.314081},{"c":12.68,"h":13.3386,"l":12.535,"n":31387,"o":13.2,"t":"2025-11-03T05:00:00Z","v":2966753,"vw":12.775704},{"c":12.21,"h":12.5099,"l":12.09,"n":36588,"o":12.29,"t":"2025-11-04T05:00:00Z","v":3304895,"vw":12.25448},{"c":12.05,"h":12.435,"l":12.04,"n":40789,"o":12.31,"t":"2025-11-05T05:00:00Z","v":4559069,"vw":12.168625},{"c":11.74,"h":12.4,"l":11.73,"n":35912,"o":12.1,"t":"2025-11-06T05:00:00Z","v":3958123,"vw":11.972641},{"c":12.51,"h":12.6,"l":10.57,"n":87692,"o":11.38,"t":"2025-11-07T05:00:00Z","v":9955937,"vw":11.808767},{"c":12.75,"h":13.1499,"l":12.19,"n":37314,"o":12.62,"t":"2025-11-10T05:00:00Z","v":3576963,"vw":12.721832},{"c":12.65,"h":12.87,"l":12.38,"n":25628,"o":12.75,"t":"2025-11-11T05:00:00Z","v":2179324,"vw":12.606799},{"c":12.61,"h":13.035,"l":12.37,"n":28441,"o":12.75,"t":"2025-11-12T05:00:00Z","v":2694396,"vw":12.591187},{"c":12.27,"h":12.73,"l":12.255,"n":30905,"o":12.63,"t":"2025-11-13T05:00:00Z","v":2566799,"vw":12.383332},{"c":11.89,"h":12.01,"l":11.66,"n":34147,"o":11.92,"t":"2025-11-14T05:00:00Z","v":2916020,"vw":11.835295},{"c":11.25,"h":11.86,"l":11.18,"n":26132,"o":11.81,"t":"2025-11-17T05:00:00Z","v":2747727,"vw":11.417574},{"c":10.93,"h":11.29,"l":10.92,"n":30618,"o":11.11,"t":"2025-11-18T05:00:00Z","v":2649540,"vw":11.044657},{"c":10.7,"h":11.15,"l":10.7,"n":30791,"o":10.98,"t":"2025-11-19T05:00:00Z","v":3028549,"vw":10.856612},{"c":10.48,"h":11.17,"l":10.44,"n":26563,"o":10.89,"t":"2025-11-20T05:00:00Z","v":2483574,"vw":10.672875},{"c":11.05,"h":11.38,"l":10.51,"n":28358,"o":10.51,"t":"2025-11-21T05:00:00Z","v":3029958,"vw":11.031494},{"c":11.5,"h":11.6653,"l":11,"n":27061,"o":11.15,"t":"2025-11-24T05:00:00Z","v":3393343,"vw":11.442867},{"c":12.32,"h":12.46,"l":11.56,"n":34677,"o":11.69,"t":"2025-11-25T05:00:00Z","v":2905164,"vw":12.266331},{"c":12.47,"h":12.63,"l":12.19,"n":22116,"o":12.33,"t":"2025-11-26T05:00:00Z","v":2423339,"vw":12.499676},{"c":12.79,"h":12.79,"l":12.45,"n":13613,"o":12.54,"t":"2025-11-28T05:00:00Z","v":1453402,"vw":12.710887},{"c":12.84,"h":13.11,"l":12.51,"n":24881,"o":12.61,"t":"2025-12-01T05:00:00Z","v":2818171,"vw":12.867355},{"c":12.77,"h":12.96,"l":12.48,"n":22461,"o":12.93,"t":"2025-12-02T05:00:00Z","v":1963394,"vw":12.769231},{"c":12.96,"h":12.99,"l":12.6217,"n":18783,"o":12.71,"t":"2025-12-03T05:00:00Z","v":1402228,"vw":12.904427},{"c":12.54,"h":13.06,"l":12.455,"n":23875,"o":12.95,"t":"2025-12-04T05:00:00Z","v":2210377,"vw":12.705785},{"c":12.7,"h":13.38,"l":12.5,"n":24943,"o":12.54,"t":"2025-12-05T05:00:00Z","v":2383107,"vw":12.914024},{"c":12.2,"h":12.89,"l":12.09,"n":23558,"o":12.72,"t":"2025-12-08T05:00:00Z","v":2251464,"vw":12.332923},{"c":12.4,"h":13.13,"l":12.25,"n":30577,"o":12.28,"t":"2025-12-09T05:00:00Z","v":2853522,"vw":12.614614},{"c":13.06,"h":13.235,"l":12.3,"n":26239,"o":12.44,"t":"2025-12-10T05:00:00Z","v":3240712,"vw":12.939881},{"c":13.15,"h":13.4191,"l":13.02,"n":19898,"o":13.03,"t":"2025-12-11T05:00:00Z","v":1612155,"vw":13.177153},{"c":12.95,"h":13.4,"l":12.88,"n":17326,"o":13.2,"t":"2025-12-12T05:00:00Z","v":1377689,"vw":13.038506},{"c":11.78,"h":13.08,"l":11.765,"n":34912,"o":13.08,"t":"2025-12-15T05:00:00Z","v":3454300,"vw":12.055246},{"c":11.69,"h":11.95,"l":11.55,"n":22436,"o":11.79,"t":"2025-12-16T05:00:00Z","v":2030382,"vw":11.72174},{"c":11.61,"h":12.05,"l":11.56,"n":23072,"o":11.72,"t":"2025-12-17T05:00:00Z","v":2428644,"vw":11.719029},{"c":11.87,"h":12.05,"l":11.6473,"n":22898,"o":11.68,"t":"2025-12-18T05:00:00Z","v":2054609,"vw":11.853368},{"c":11.82,"h":12.13,"l":11.77,"n":18568,"o":11.81,"t":"2025-12-19T05:00:00Z","v":3331302,"vw":11.854161},{"c":12,"h":12.395,"l":11.85,"n":17338,"o":11.89,"t":"2025-12-22T05:00:00Z","v":1727804,"vw":12.06544},{"c":11.74,"h":11.97,"l":11.675,"n":18034,"o":11.96,"t":"2025-12-23T05:00:00Z","v":2025181,"vw":11.751827},{"c":12,"h":12.02,"l":11.69,"n":8002,"o":11.72,"t":"2025-12-24T05:00:00Z","v":726716,"vw":11.941648},{"c":12.09,"h":12.11,"l":11.83,"n":14829,"o":11.99,"t":"2025-12-26T05:00:00Z","v":1741702,"vw":11.990506},{"c":11.96,"h":12,"l":11.73,"n":17714,"o":11.9,"t":"2025-12-29T05:00:00Z","v":1789639,"vw":11.867388},{"c":11.82,"h":12.055,"l":11.81,"n":17145,"o":11.94,"t":"2025-12-30T05:00:00Z","v":1321637,"vw":11.901596},{"c":11.79,"h":11.975,"l":11.68,"n":18808,"o":11.82,"t":"2025-12-31T05:00:00Z","v":1938391,"vw":11.821249},{"c":12.25,"h":12.39,"l":11.83,"n":24018,"o":11.95,"t":"2026-01-02T05:00:00Z","v":2718080,"vw":12.193623},{"c":12.74,"h":12.88,"l":12.27,"n":27620,"o":12.31,"t":"2026-01-05T05:00:00Z","v":2894894,"vw":12.664646},{"c":13.28,"h":13.31,"l":12.69,"n":35042,"o":12.73,"t":"2026-01-06T05:00:00Z","v":2982357,"vw":13.066647},{"c":13.07,"h":13.3,"l":12.735,"n":21777,"o":13.2,"t":"2026-01-07T05:00:00Z","v":1855023,"vw":12.979154},{"c":13.85,"h":13.936,"l":12.8,"n":28802,"o":12.86,"t":"2026-01-08T05:00:00Z","v":3012639,"vw":13.684235},{"c":14.3,"h":14.38,"l":13.49,"n":35991,"o":13.94,"t":"2026-01-09T05:00:00Z","v":3370261,"vw":14.093619},{"c":14.72,"h":14.86,"l":14.145,"n":33289,"o":14.19,"t":"2026-01-12T05:00:00Z","v":3440222,"vw":14.684813},{"c":14.69,"h":14.94,"l":14.31,"n":27155,"o":14.91,"t":"2026-01-13T05:00:00Z","v":2503041,"vw":14.621884},{"c":14.96,"h":15.17,"l":14.3543,"n":39668,"o":14.72,"t":"2026-01-14T05:00:00Z","v":3743213,"vw":14.866222},{"c":15.56,"h":15.865,"l":14.77,"n":31856,"o":15.12,"t":"2026-01-15T05:00:00Z","v":3437567,"vw":15.5381},{"c":15.61,"h":16.58,"l":15.55,"n":46673,"o":16.1,"t":"2026-01-16T05:00:00Z","v":5305227,"vw":15.982645},{"c":15.26,"h":15.35,"l":14.76,"n":31228,"o":15,"t":"2026-01-20T05:00:00Z","v":2765433,"vw":15.127503},{"c":16.19,"h":16.385,"l":15.19,"n":43712,"o":15.84,"t":"2026-01-21T05:00:00Z","v":4144172,"vw":15.897329},{"c":16.04,"h":16.525,"l":15.86,"n":31843,"o":16.35,"t":"2026-01-22T05:00:00Z","v":2467696,"vw":16.049503},{"c":15.75,"h":16.125,"l":15.73,"n":23551,"o":16.05,"t":"2026-01-23T05:00:00Z","v":1807423,"vw":15.834234},{"c":15.8,"h":16.24,"l":15.55,"n":29255,"o":15.73,"t":"2026-01-26T05:00:00Z","v":2193912,"vw":15.901147},{"c":15.63,"h":16,"l":15.41,"n":27332,"o":15.99,"t":"2026-01-27T05:00:00Z","v":2407935,"vw":15.649747},{"c":15.11,"h":15.9,"l":14.96,"n":35644,"o":15.79,"t":"2026-01-28T05:00:00Z","v":3063303,"vw":15.180834},{"c":15.24,"h":15.4299,"l":14.64,"n":34855,"o":15.24,"t":"2026-01-29T05:00:00Z","v":2855584,"vw":15.082298},{"c":14.99,"h":15.26,"l":14.4301,"n":31587,"o":14.96,"t":"2026-01-30T05:00:00Z","v":3028425,"vw":14.915991},{"c":15.58,"h":15.745,"l":14.75,"n":33794,"o":14.75,"t":"2026-02-02T05:00:00Z","v":2472505,"vw":15.50031},{"c":16.52,"h":16.74,"l":15.602,"n":40421,"o":15.93,"t":"2026-02-03T05:00:00Z","v":3840679,"vw":16.245575},{"c":17.94,"h":18.1,"l":16.7,"n":61485,"o":16.7,"t":"2026-02-04T05:00:00Z","v":5523290,"vw":17.637203},{"c":16.89,"h":18.07,"l":16.52,"n":41393,"o":17.58,"t":"2026-02-05T05:00:00Z","v":3227232,"vw":16.970868},{"c":18.32,"h":18.47,"l":17.1,"n":34784,"o":17.17,"t":"2026-02-06T05:00:00Z","v":3522039,"vw":18.132313},{"c":18.93,"h":19.04,"l":17.91,"n":33895,"o":18.26,"t":"2026-02-09T05:00:00Z","v":2897833,"vw":18.777236},{"c":19.25,"h":19.99,"l":18.84,"n":42854,"o":18.99,"t":"2026-02-10T05:00:00Z","v":4151351,"vw":19.454366},{"c":21.02,"h":21.09,"l":19.44,"n":56994,"o":19.44,"t":"2026-02-11T05:00:00Z","v":5521761,"vw":20.680287},{"c":20.42,"h":21.85,"l":19.95,"n":52190,"o":21.19,"t":"2026-02-12T05:00:00Z","v":4581184,"vw":20.72557},{"c":20.52,"h":21.12,"l":19.9774,"n":32012,"o":20.22,"t":"2026-02-13T05:00:00Z","v":2587115,"vw":20.56406},{"c":20.68,"h":20.855,"l":19.65,"n":38385,"o":20.16,"t":"2026-02-17T05:00:00Z","v":3964459,"vw":20.537679},{"c":21.15,"h":21.425,"l":20.44,"n":45074,"o":20.76,"t":"2026-02-18T05:00:00Z","v":4027477,"vw":21.127214},{"c":20.41,"h":21.3272,"l":20.37,"n":47324,"o":21.04,"t":"2026-02-19T05:00:00Z","v":4436834,"vw":20.593967},{"c":17.04,"h":20.22,"l":16.15,"n":102322,"o":18.64,"t":"2026-02-20T05:00:00Z","v":11407699,"vw":17.081627},{"c":18.03,"h":18.35,"l":16.67,"n":49933,"o":16.81,"t":"2026-02-23T05:00:00Z","v":4235252,"vw":17.810821},{"c":18.41,"h":18.79,"l":17.42,"n":33593,"o":18.04,"t":"2026-02-24T05:00:00Z","v":2794045,"vw":18.275127},{"c":18.02,"h":18.63,"l":17.83,"n":31526,"o":18.59,"t":"2026-02-25T05:00:00Z","v":2485256,"vw":18.055299},{"c":17.32,"h":17.9,"l":16.95,"n":38498,"o":17.82,"t":"2026-02-26T05:00:00Z","v":2996151,"vw":17.292742},{"c":18.24,"h":18.295,"l":16.75,"n":43450,"o":16.88,"t":"2026-02-27T05:00:00Z","v":5489790,"vw":17.812123},{"c":17.99,"h":18.34,"l":17.17,"n":38783,"o":17.78,"t":"2026-03-02T05:00:00Z","v":2975102,"vw":18.034744},{"c":16.77,"h":17.06,"l":16.27,"n":42907,"o":17.01,"t":"2026-03-03T05:00:00Z","v":3985050,"vw":16.724874},{"c":17.53,"h":17.765,"l":16.76,"n":42191,"o":17.01,"t":"2026-03-04T05:00:00Z","v":3040644,"vw":17.364535},{"c":16.75,"h":17.82,"l":16.3,"n":45359,"o":17.71,"t":"2026-03-05T05:00:00Z","v":3767167,"vw":16.918412},{"c":16.41,"h":16.765,"l":16.12,"n":40368,"o":16.43,"t":"2026-03-06T05:00:00Z","v":2910948,"vw":16.473669},{"c":17.42,"h":17.45,"l":15.48,"n":54944,"o":16.1,"t":"2026-03-09T04:00:00Z","v":4728481,"vw":16.676734},{"c":17.8,"h":18.38,"l":17.0751,"n":40523,"o":17.33,"t":"2026-03-10T04:00:00Z","v":2942439,"vw":17.860731},{"c":17.89,"h":18.165,"l":17.48,"n":36256,"o":17.84,"t":"2026-03-11T04:00:00Z","v":2651181,"vw":17.817411},{"c":17.7,"h":18.13,"l":17.21,"n":36909,"o":17.68,"t":"2026-03-12T04:00:00Z","v":2638217,"vw":17.743424},{"c":17.57,"h":18.31,"l":17.04,"n":44105,"o":17.69,"t":"2026-03-13T04:00:00Z","v":4146380,"vw":17.737817},{"c":17.64,"h":18.08,"l":17.365,"n":37590,"o":17.72,"t":"2026-03-16T04:00:00Z","v":3105659,"vw":17.721698},{"c":18.99,"h":20.08,"l":17.8,"n":69607,"o":17.88,"t":"2026-03-17T04:00:00Z","v":6140230,"vw":19.039602},{"c":19.02,"h":19.575,"l":19,"n":37323,"o":19.03,"t":"2026-03-18T04:00:00Z","v":3066029,"vw":19.237825},{"c":18.94,"h":19.5399,"l":17.9866,"n":35866,"o":18.41,"t":"2026-03-19T04:00:00Z","v":2890053,"vw":18.8277},{"c":17.7,"h":19.02,"l":17.59,"n":43252,"o":18.82,"t":"2026-03-20T04:00:00Z","v":9343130,"vw":17.79477},{"c":18.5,"h":19.06,"l":17.92,"n":34815,"o":17.92,"t":"2026-03-23T04:00:00Z","v":3145952,"vw":18.619168},{"c":20.37,"h":20.475,"l":18.32,"n":39318,"o":18.32,"t":"2026-03-24T04:00:00Z","v":3406369,"vw":20.053411},{"c":20.77,"h":20.96,"l":20.32,"n":35995,"o":20.57,"t":"2026-03-25T04:00:00Z","v":2420216,"vw":20.681457},{"c":21.58,"h":21.69,"l":20.26,"n":41266,"o":20.39,"t":"2026-03-26T04:00:00Z","v":4021074,"vw":21.363063},{"c":21.6,"h":21.89,"l":21.16,"n":34103,"o":21.45,"t":"2026-03-27T04:00:00Z","v":2517841,"vw":21.489958},{"c":21.2,"h":22.33,"l":21.04,"n":34624,"o":22,"t":"2026-03-30T04:00:00Z","v":2687645,"vw":21.429588},{"c":22.03,"h":22.43,"l":21.4,"n":34995,"o":21.45,"t":"2026-03-31T04:00:00Z","v":3259722,"vw":21.924766},{"c":21.52,"h":22.355,"l":20.76,"n":41873,"o":22.25,"t":"2026-04-01T04:00:00Z","v":3232977,"vw":21.502758},{"c":21.55,"h":21.88,"l":21.19,"n":33695,"o":21.29,"t":"2026-04-02T04:00:00Z","v":2497577,"vw":21.519226},{"c":21.7,"h":22.25,"l":21.29,"n":27218,"o":21.77,"t":"2026-04-06T04:00:00Z","v":1708642,"vw":21.63315},{"c":22.34,"h":22.42,"l":21.35,"n":30660,"o":21.58,"t":"2026-04-07T04:00:00Z","v":2280115,"vw":21.989035},{"c":21.43,"h":22.56,"l":20.51,"n":46133,"o":22.49,"t":"2026-04-08T04:00:00Z","v":4091578,"vw":21.118666},{"c":21.84,"h":22.36,"l":21.18,"n":39157,"o":21.335,"t":"2026-04-09T04:00:00Z","v":3113137,"vw":21.716405},{"c":22.71,"h":22.99,"l":22.06,"n":33305,"o":22.11,"t":"2026-04-10T04:00:00Z","v":2676143,"vw":22.721567},{"c":23.05,"h":23.2,"l":22.45,"n":28284,"o":22.9,"t":"2026-04-13T04:00:00Z","v":1901084,"vw":22.934497},{"c":22.89,"h":23.16,"l":22.37,"n":24306,"o":22.9,"t":"2026-04-14T04:00:00Z","v":1503137,"vw":22.855948},{"c":23.03,"h":23.06,"l":22.27,"n":25178,"o":22.84,"t":"2026-04-15T04:00:00Z","v":1699050,"vw":22.813662},{"c":23.87,"h":24.13,"l":22.95,"n":30736,"o":23.09,"t":"2026-04-16T04:00:00Z","v":2171615,"vw":23.735028},{"c":23.18,"h":23.565,"l":22.7,"n":29828,"o":23.27,"t":"2026-04-17T04:00:00Z","v":1964431,"vw":23.187781},{"c":23.32,"h":23.54,"l":22.96,"n":23732,"o":23.19,"t":"2026-04-20T04:00:00Z","v":2257033,"vw":23.339674},{"c":23.72,"h":23.91,"l":23.01,"n":28135,"o":23.49,"t":"2026-04-21T04:00:00Z","v":1973889,"vw":23.503178},{"c":24.04,"h":24.4,"l":23.64,"n":20435,"o":24,"t":"2026-04-22T04:00:00Z","v":1633199,"vw":23.976337},{"c":24.19,"h":24.28,"l":23.51,"n":33903,"o":24.12,"t":"2026-04-23T04:00:00Z","v":2381709,"vw":23.910661},{"c":26.61,"h":26.65,"l":24.1,"n":44277,"o":24.41,"t":"2026-04-24T04:00:00Z","v":4352062,"vw":25.954822},{"c":26.48,"h":26.98,"l":25.96,"n":31523,"o":26.63,"t":"2026-04-27T04:00:00Z","v":2216330,"vw":26.415649},{"c":25.7,"h":26.59,"l":25.49,"n":30654,"o":26.58,"t":"2026-04-28T04:00:00Z","v":2041451,"vw":25.799108},{"c":26.34,"h":26.82,"l":25.61,"n":28932,"o":25.98,"t":"2026-04-29T04:00:00Z","v":2014068,"vw":26.324738},{"c":26.95,"h":27.52,"l":26.31,"n":28365,"o":26.36,"t":"2026-04-30T04:00:00Z","v":2216968,"vw":27.022372},{"c":27.73,"h":27.76,"l":26.88,"n":34174,"o":27,"t":"2026-05-01T04:00:00Z","v":2472060,"vw":27.472411},{"c":27.22,"h":28.01,"l":26.4,"n":50725,"o":27.94,"t":"2026-05-04T04:00:00Z","v":3615076,"vw":27.113715},{"c":27.94,"h":28.67,"l":27.24,"n":67468,"o":27.63,"t":"2026-05-05T04:00:00Z","v":6032769,"vw":27.941023},{"c":23.67,"h":25.2,"l":23.05,"n":90892,"o":25.185,"t":"2026-05-06T04:00:00Z","v":7067362,"vw":23.77171},{"c":22.41,"h":24.11,"l":22.17,"n":56193,"o":23.31,"t":"2026-05-07T04:00:00Z","v":4777606,"vw":22.845927},{"c":23.04,"h":23.33,"l":22.195,"n":36984,"o":22.73,"t":"2026-05-08T04:00:00Z","v":2888832,"vw":22.905612},{"c":25.26,"h":25.38,"l":23.48,"n":40615,"o":23.48,"t":"2026-05-11T04:00:00Z","v":3480055,"vw":24.882806},{"c":24.67,"h":25.408,"l":24.18,"n":44090,"o":24.97,"t":"2026-05-12T04:00:00Z","v":3254295,"vw":24.817451},{"c":25.18,"h":25.62,"l":24.275,"n":41196,"o":24.8,"t":"2026-05-13T04:00:00Z","v":3910124,"vw":25.142114},{"c":24.86,"h":25.69,"l":24.62,"n":27511,"o":25.05,"t":"2026-05-14T04:00:00Z","v":2157093,"vw":25.00271},{"c":23.13,"h":24.29,"l":23.11,"n":32053,"o":24.11,"t":"2026-05-15T04:00:00Z","v":2378113,"vw":23.454645},{"c":22.94,"h":24.05,"l":22.84,"n":35459,"o":23.33,"t":"2026-05-18T04:00:00Z","v":3349752,"vw":23.229317},{"c":21.75,"h":22.74,"l":21.61,"n":37718,"o":22.74,"t":"2026-05-19T04:00:00Z","v":4166199,"vw":21.892023},{"c":22.27,"h":22.64,"l":21.9,"n":23818,"o":21.9,"t":"2026-05-20T04:00:00Z","v":1703165,"vw":22.224701},{"c":21.44,"h":22.31,"l":20.42,"n":39058,"o":22.13,"t":"2026-05-21T04:00:00Z","v":3318856,"vw":21.315965},{"c":21.37,"h":21.925,"l":21.17,"n":29998,"o":21.71,"t":"2026-05-22T04:00:00Z","v":2042307,"vw":21.389917},{"c":22.1,"h":22.13,"l":21.37,"n":27589,"o":21.54,"t":"2026-05-26T04:00:00Z","v":2174318,"vw":21.776874},{"c":22.5,"h":22.53,"l":21.84,"n":28198,"o":22.02,"t":"2026-05-27T04:00:00Z","v":2304490,"vw":22.295957},{"c":22.72,"h":23.09,"l":22.15,"n":24278,"o":22.24,"t":"2026-05-28T04:00:00Z","v":2019461,"vw":22.63468},{"c":22.16,"h":22.895,"l":21.8817,"n":21611,"o":22.56,"t":"2026-05-29T04:00:00Z","v":1922541,"vw":22.244118},{"c":22.32,"h":22.48,"l":21.23,"n":29525,"o":22.2,"t":"2026-06-01T04:00:00Z","v":2355918,"vw":22.113107},{"c":23.25,"h":23.932,"l":22.58,"n":23776,"o":22.61,"t":"2026-06-02T04:00:00Z","v":1853924,"vw":23.330896},{"c":22.61,"h":23.37,"l":22.595,"n":20474,"o":23.19,"t":"2026-06-03T04:00:00Z","v":1509161,"vw":22.796228},{"c":21.67,"h":22.26,"l":21.34,"n":30168,"o":22.1,"t":"2026-06-04T04:00:00Z","v":2411308,"vw":21.727927},{"c":20.5,"h":21.5,"l":20.35,"n":33962,"o":21.37,"t":"2026-06-05T04:00:00Z","v":2185537,"vw":20.721133},{"c":20.86,"h":21.05,"l":20.35,"n":21720,"o":21.05,"t":"2026-06-08T04:00:00Z","v":1175516,"vw":20.783273},{"c":20.22,"h":21.26,"l":19.73,"n":39092,"o":21.07,"t":"2026-06-09T04:00:00Z","v":3846527,"vw":20.120537},{"c":20.31,"h":20.695,"l":20.02,"n":28576,"o":20.06,"t":"2026-06-10T04:00:00Z","v":1884739,"vw":20.320611},{"c":21.52,"h":21.73,"l":20.77,"n":21381,"o":20.78,"t":"2026-06-11T04:00:00Z","v":1565167,"vw":21.307361},{"c":22,"h":22.35,"l":21.55,"n":18316,"o":21.68,"t":"2026-06-12T04:00:00Z","v":1223926,"vw":22.053553},{"c":22.43,"h":22.69,"l":22,"n":22428,"o":22.28,"t":"2026-06-15T04:00:00Z","v":2231490,"vw":22.413176},{"c":21.67,"h":23.33,"l":21.33,"n":27459,"o":22.51,"t":"2026-06-16T04:00:00Z","v":2392248,"vw":21.948729},{"c":22.02,"h":23.125,"l":21.6831,"n":28422,"o":21.93,"t":"2026-06-17T04:00:00Z","v":1977399,"vw":22.434166},{"c":21.77,"h":22.33,"l":21.62,"n":20953,"o":22.27,"t":"2026-06-18T04:00:00Z","v":2477322,"vw":21.831176},{"c":21.46,"h":21.76,"l":20.95,"n":22636,"o":21.6,"t":"2026-06-22T04:00:00Z","v":1836670,"vw":21.306874},{"c":19.96,"h":21.18,"l":19.935,"n":25413,"o":20.59,"t":"2026-06-23T04:00:00Z","v":2177955,"vw":20.478379},{"c":21.17,"h":21.3683,"l":19.12,"n":64509,"o":19.7,"t":"2026-06-24T04:00:00Z","v":6212886,"vw":20.496408},{"c":21.36,"h":21.84,"l":20.02,"n":31492,"o":21.14,"t":"2026-06-25T04:00:00Z","v":2176326,"vw":21.173056},{"c":20.74,"h":20.855,"l":19.93,"n":39025,"o":20.7,"t":"2026-06-26T04:00:00Z","v":6772114,"vw":20.60907},{"c":20.26,"h":20.7,"l":19.435,"n":36789,"o":20.51,"t":"2026-06-29T04:00:00Z","v":3735292,"vw":20.037999},{"c":20.52,"h":20.705,"l":19.83,"n":31994,"o":20.34,"t":"2026-06-30T04:00:00Z","v":3092300,"vw":20.378894},{"c":20.14,"h":20.91,"l":19.78,"n":25148,"o":20.07,"t":"2026-07-01T04:00:00Z","v":1882031,"vw":20.329776},{"c":19.01,"h":20.58,"l":18.8,"n":37978,"o":19.9,"t":"2026-07-02T04:00:00Z","v":2819001,"vw":19.19545},{"c":18.19,"h":19.04,"l":17.87,"n":38148,"o":18.95,"t":"2026-07-06T04:00:00Z","v":2983526,"vw":18.228779},{"c":18.85,"h":18.92,"l":17.965,"n":35627,"o":18.02,"t":"2026-07-07T04:00:00Z","v":2895195,"vw":18.51187},{"c":18.38,"h":19.22,"l":18.16,"n":25436,"o":18.83,"t":"2026-07-08T04:00:00Z","v":1841260,"vw":18.470637},{"c":17.39,"h":18.72,"l":17.26,"n":34260,"o":18.19,"t":"2026-07-09T04:00:00Z","v":3499380,"vw":17.640726},{"c":17.81,"h":18.04,"l":17.33,"n":25417,"o":17.64,"t":"2026-07-10T04:00:00Z","v":1952062,"vw":17.73597},{"c":18.12,"h":18.45,"l":17.55,"n":29918,"o":17.82,"t":"2026-07-13T04:00:00Z","v":2241856,"vw":17.989015},{"c":18.63,"h":18.84,"l":18.32,"n":31881,"o":18.54,"t":"2026-07-14T04:00:00Z","v":3374552,"vw":18.599574},{"c":18.51,"h":19.2199,"l":18.09,"n":27799,"o":18.91,"t":"2026-07-15T04:00:00Z","v":2064449,"vw":18.449983},{"c":17.33,"h":18.6254,"l":17.075,"n":28901,"o":18.17,"t":"2026-07-16T04:00:00Z","v":2893455,"vw":17.479901},{"c":17.52,"h":17.865,"l":17.01,"n":23406,"o":17.07,"t":"2026-07-17T04:00:00Z","v":1517414,"vw":17.503498},{"c":17.18,"h":17.505,"l":17.06,"n":21672,"o":17.45,"t":"2026-07-20T04:00:00Z","v":1675267,"vw":17.24202},{"c":17.92,"h":18.12,"l":17.22,"n":26671,"o":17.48,"t":"2026-07-21T04:00:00Z","v":2428559,"vw":17.877297},{"c":18.24,"h":18.625,"l":17.61,"n":22443,"o":17.94,"t":"2026-07-22T04:00:00Z","v":1937870,"vw":18.332325},{"c":17.47,"h":18.73,"l":17.33,"n":22933,"o":18.37,"t":"2026-07-23T04:00:00Z","v":1826084,"vw":17.624541},{"c":17.22,"h":17.71,"l":17.11,"n":21179,"o":17.71,"t":"2026-07-24T04:00:00Z","v":1547418,"vw":17.246214},{"c":16.98,"h":17.39,"l":16.74,"n":25447,"o":17.39,"t":"2026-07-27T04:00:00Z","v":2748288,"vw":16.955711},{"c":17.07,"h":17.32,"l":16.81,"n":22132,"o":16.99,"t":"2026-07-28T04:00:00Z","v":1783514,"vw":17.035234},{"c":16.49,"h":17.18,"l":16.28,"n":27024,"o":17.09,"t":"2026-07-29T04:00:00Z","v":1981107,"vw":16.546484},{"c":17.11,"h":17.15,"l":16.75,"n":16371,"o":16.96,"t":"2026-07-30T04:00:00Z","v":1345548,"vw":17.004613},{"c":16.61,"h":17.17,"l":16.18,"n":24051,"o":17.17,"t":"2026-07-31T04:00:00Z","v":1934954,"vw":16.611431},{"c":17.11,"h":17.2,"l":16.62,"n":29411,"o":16.78,"t":"2026-08-03T04:00:00Z","v":2565134,"vw":16.983482},{"c":17.93,"h":17.97,"l":17.08,"n":33023,"o":17.4,"t":"2026-08-04T04:00:00Z","v":2867595,"vw":17.711828},{"c":14.59,"h":16.045,"l":14.58,"n":93935,"o":16.01,"t":"2026-08-05T04:00:00Z","v":10407050,"vw":14.894433},{"c":15.11,"h":15.535,"l":14.62,"n":52271,"o":14.62,"t":"2026-08-06T04:00:00Z","v":5386441,"vw":15.16961},{"c":15.75,"h":16.23,"l":15.34,"n":37605,"o":15.41,"t":"2026-08-07T04:00:00Z","v":2873135,"vw":15.834902},{"c":14.59,"h":15.55,"l":14.47,"n":58244,"o":15.17,"t":"2026-08-10T04:00:00Z","v":4750261,"vw":14.754975},{"c":14.8,"h":15.275,"l":14.64,"n":39227,"o":14.95,"t":"2026-08-11T04:00:00Z","v":3345998,"vw":14.92012},{"c":15.24,"h":15.64,"l":14.95,"n":36699,"o":15.23,"t":"2026-08-12T04:00:00Z","v":3915044,"vw":15.236818},{"c":15.26,"h":15.36,"l":14.46,"n":35928,"o":14.96,"t":"2026-08-13T04:00:00Z","v":3626643,"vw":15.16492},{"c":15.85,"h":16.03,"l":15.44,"n":29268,"o":15.51,"t":"2026-08-14T04:00:00Z","v":2171077,"vw":15.789894},{"c":15.72,"h":15.99,"l":15.38,"n":22351,"o":15.87,"t":"2026-08-17T04:00:00Z","v":1934133,"vw":15.649549},{"c":15.42,"h":15.55,"l":15.04,"n":25170,"o":15.48,"t":"2026-08-18T04:00:00Z","v":1912590,"vw":15.350724},{"c":15.91,"h":16.305,"l":15.62,"n":22556,"o":15.62,"t":"2026-08-19T04:00:00Z","v":1801146,"vw":15.974564},{"c":15.69,"h":16.06,"l":15.59,"n":23836,"o":15.72,"t":"2026-08-20T04:00:00Z","v":1780531,"vw":15.73484},{"c":15.97,"h":16.19,"l":15.77,"n":15496,"o":15.81,"t":"2026-08-21T04:00:00Z","v":1181210,"vw":15.982926},{"c":15.39,"h":15.9,"l":15.245,"n":21863,"o":15.9,"t":"2026-08-24T04:00:00Z","v":1489056,"vw":15.408009},{"c":15.77,"h":15.87,"l":15.17,"n":18212,"o":15.64,"t":"2026-08-25T04:00:00Z","v":1677664,"vw":15.734433},{"c":15.78,"h":15.88,"l":15.475,"n":19620,"o":15.66,"t":"2026-08-26T04:00:00Z","v":1387532,"vw":15.736631},{"c":15.88,"h":15.94,"l":15.56,"n":15956,"o":15.78,"t":"2026-08-27T04:00:00Z","v":1251271,"vw":15.798187},{"c":15.62,"h":16.22,"l":15.47,"n":16929,"o":16.08,"t":"2026-08-28T04:00:00Z","v":1220203,"vw":15.72489},{"c":15.56,"h":15.93,"l":15.345,"n":21716,"o":15.79,"t":"2026-08-31T04:00:00Z","v":1987806,"vw":15.537725},{"c":15.1,"h":15.5,"l":14.97,"n":25595,"o":15.36,"t":"2026-09-01T04:00:00Z","v":2505711,"vw":15.089299},{"c":15.68,"h":15.96,"l":15.17,"n":23205,"o":15.25,"t":"2026-09-02T04:00:00Z","v":1855256,"vw":15.750656},{"c":15.48,"h":15.81,"l":15.22,"n":17434,"o":15.78,"t":"2026-09-03T04:00:00Z","v":1355110,"vw":15.545843},{"c":15.3,"h":15.61,"l":15.16,"n":15344,"o":15.26,"t":"2026-09-04T04:00:00Z","v":1189438,"vw":15.324641},{"c":15.45,"h":15.605,"l":15.24,"n":24039,"o":15.29,"t":"2026-09-08T04:00:00Z","v":1888945,"vw":15.459091},{"c":15.04,"h":15.62,"l":15.03,"n":17717,"o":15.6,"t":"2026-09-09T04:00:00Z","v":1737272,"vw":15.111059},{"c":15.07,"h":15.45,"l":15.01,"n":24965,"o":15.4,"t":"2026-09-10T04:00:00Z","v":1978216,"vw":15.162211},{"c":15.03,"h":15.28,"l":14.975,"n":19028,"o":15.22,"t":"2026-09-11T04:00:00Z","v":1174843,"vw":15.078378},{"c":14.58,"h":14.9,"l":14.5253,"n":23011,"o":14.75,"t":"2026-09-14T04:00:00Z","v":1666095,"vw":14.654094},{"c":14.68,"h":14.85,"l":14.35,"n":23044,"o":14.5,"t":"2026-09-15T04:00:00Z","v":2784487,"vw":14.674844},{"c":14.42,"h":14.905,"l":14.105,"n":23869,"o":14.86,"t":"2026-09-16T04:00:00Z","v":2136353,"vw":14.472618},{"c":14.44,"h":14.77,"l":14.385,"n":19903,"o":14.74,"t":"2026-09-17T04:00:00Z","v":1986260,"vw":14.496541},{"c":14.34,"h":14.42,"l":14.15,"n":17831,"o":14.42,"t":"2026-09-18T04:00:00Z","v":2773449,"vw":14.31918},{"c":14.53,"h":14.675,"l":14.34,"n":15248,"o":14.63,"t":"2026-09-21T04:00:00Z","v":1278542,"vw":14.535404},{"c":14.98,"h":15.1,"l":14.57,"n":23911,"o":14.63,"t":"2026-09-22T04:00:00Z","v":1815515,"vw":14.902098},{"c":14.74,"h":14.94,"l":14.635,"n":17043,"o":14.93,"t":"2026-09-23T04:00:00Z","v":1050442,"vw":14.755214},{"c":14.19,"h":14.675,"l":13.98,"n":26540,"o":14.66,"t":"2026-09-24T04:00:00Z","v":2231004,"vw":14.189639},{"c":14.46,"h":14.64,"l":14.19,"n":23465,"o":14.27,"t":"2026-09-25T04:00:00Z","v":1764350,"vw":14.440616},{"c":14.13,"h":14.49,"l":14.1,"n":16774,"o":14.38,"t":"2026-09-28T04:00:00Z","v":1243200,"vw":14.204162},{"c":13.89,"h":14.33,"l":13.81,"n":23143,"o":14.27,"t":"2026-09-29T04:00:00Z","v":2036038,"vw":13.959197},{"c":13.57,"h":14.0433,"l":13.56,"n":26289,"o":14.03,"t":"2026-09-30T04:00:00Z","v":2401041,"vw":13.666834},{"c":13.48,"h":13.7,"l":13.14,"n":20178,"o":13.7,"t":"2026-10-01T04:00:00Z","v":1984671,"vw":13.442173},{"c":13.71,"h":13.835,"l":13.55,"n":25741,"o":13.65,"t":"2026-10-02T04:00:00Z","v":2200649,"vw":13.718481},{"c":13.89,"h":13.98,"l":13.33,"n":22799,"o":13.67,"t":"2026-10-05T04:00:00Z","v":2242418,"vw":13.875623},{"c":14.08,"h":14.21,"l":13.92,"n":21988,"o":13.94,"t":"2026-10-06T04:00:00Z","v":1970838,"vw":14.082508},{"c":13.98,"h":14.095,"l":13.63,"n":20208,"o":13.97,"t":"2026-10-07T04:00:00Z","v":1817306,"vw":13.89415},{"c":13.83,"h":14.15,"l":13.715,"n":24942,"o":13.88,"t":"2026-10-08T04:00:00Z","v":2722921,"vw":13.873788},{"c":13.61,"h":13.92,"l":13.585,"n":20833,"o":13.86,"t":"2026-10-09T04:00:00Z","v":2075795,"vw":13.687845},{"c":13.39,"h":13.65,"l":13.33,"n":22233,"o":13.48,"t":"2026-10-12T04:00:00Z","v":1629668,"vw":13.440707},{"c":13.2,"h":13.39,"l":12.75,"n":24732,"o":13.01,"t":"2026-10-13T04:00:00Z","v":2750457,"vw":13.093941},{"c":12.85,"h":13.11,"l":12.72,"n":25356,"o":12.77,"t":"2026-10-14T04:00:00Z","v":2179581,"vw":12.854109},{"c":12.91,"h":13.085,"l":12.49,"n":27942,"o":12.75,"t":"2026-10-15T04:00:00Z","v":2847300,"vw":12.861896}],"volatilityBars":[{"c":14.08,"h":14.105,"l":13.87,"n":799,"o":13.88,"t":"2026-10-08T13:30:00Z","v":66898,"vw":13.995347},{"c":14,"h":14.14,"l":14,"n":1244,"o":14.09,"t":"2026-10-08T13:45:00Z","v":151148,"vw":14.102828},{"c":14.05,"h":14.11,"l":13.9912,"n":526,"o":13.9912,"t":"2026-10-08T14:00:00Z","v":35018,"vw":14.059794},{"c":14.1,"h":14.11,"l":14.05,"n":1469,"o":14.06,"t":"2026-10-08T14:15:00Z","v":128719,"vw":14.091609},{"c":14.09,"h":14.15,"l":14.07,"n":1285,"o":14.1,"t":"2026-10-08T14:30:00Z","v":100220,"vw":14.110858},{"c":14.01,"h":14.1,"l":14,"n":625,"o":14.1,"t":"2026-10-08T14:45:00Z","v":39183,"vw":14.053913},{"c":13.845,"h":13.995,"l":13.84,"n":447,"o":13.995,"t":"2026-10-08T15:00:00Z","v":28243,"vw":13.946636},{"c":13.785,"h":13.9,"l":13.785,"n":781,"o":13.848,"t":"2026-10-08T15:15:00Z","v":80036,"vw":13.846342},{"c":13.825,"h":13.83,"l":13.79,"n":470,"o":13.79,"t":"2026-10-08T15:30:00Z","v":24785,"vw":13.811972},{"c":13.885,"h":13.885,"l":13.805,"n":690,"o":13.83,"t":"2026-10-08T15:45:00Z","v":62819,"vw":13.836903},{"c":13.855,"h":13.88,"l":13.84,"n":544,"o":13.88,"t":"2026-10-08T16:00:00Z","v":24258,"vw":13.866551},{"c":13.85,"h":13.97,"l":13.845,"n":774,"o":13.85,"t":"2026-10-08T16:15:00Z","v":47110,"vw":13.893303},{"c":13.86,"h":13.87,"l":13.82,"n":546,"o":13.855,"t":"2026-10-08T16:30:00Z","v":28468,"vw":13.849413},{"c":13.85,"h":13.87,"l":13.8113,"n":679,"o":13.85,"t":"2026-10-08T16:45:00Z","v":52544,"vw":13.843043},{"c":13.865,"h":13.885,"l":13.755,"n":1033,"o":13.83,"t":"2026-10-08T17:00:00Z","v":107253,"vw":13.819229},{"c":13.8399,"h":13.9,"l":13.82,"n":545,"o":13.8686,"t":"2026-10-08T17:15:00Z","v":29106,"vw":13.848072},{"c":13.885,"h":13.89,"l":13.83,"n":795,"o":13.83,"t":"2026-10-08T17:30:00Z","v":66129,"vw":13.867621},{"c":13.9,"h":13.91,"l":13.86,"n":627,"o":13.885,"t":"2026-10-08T17:45:00Z","v":44875,"vw":13.883791},{"c":13.8,"h":13.9,"l":13.79,"n":1214,"o":13.9,"t":"2026-10-08T18:00:00Z","v":104508,"vw":13.837726},{"c":13.77,"h":13.8,"l":13.76,"n":662,"o":13.795,"t":"2026-10-08T18:15:00Z","v":38168,"vw":13.781958},{"c":13.775,"h":13.8,"l":13.76,"n":992,"o":13.775,"t":"2026-10-08T18:30:00Z","v":54014,"vw":13.774277},{"c":13.745,"h":13.776,"l":13.715,"n":1038,"o":13.776,"t":"2026-10-08T18:45:00Z","v":78626,"vw":13.733539},{"c":13.775,"h":13.795,"l":13.735,"n":955,"o":13.7489,"t":"2026-10-08T19:00:00Z","v":53684,"vw":13.770971},{"c":13.76,"h":13.82,"l":13.755,"n":1021,"o":13.7724,"t":"2026-10-08T19:15:00Z","v":52656,"vw":13.788284},{"c":13.765,"h":13.795,"l":13.74,"n":1567,"o":13.765,"t":"2026-10-08T19:30:00Z","v":98821,"vw":13.767668},{"c":13.825,"h":13.83,"l":13.765,"n":3241,"o":13.765,"t":"2026-10-08T19:45:00Z","v":266911,"vw":13.803599},{"c":14.01,"h":14.01,"l":13.83,"n":31,"o":13.83,"t":"2026-10-08T20:00:00Z","v":853004,"vw":13.830027},{"c":13.74,"h":13.88,"l":13.65,"n":492,"o":13.86,"t":"2026-10-09T13:30:00Z","v":56047,"vw":13.781069},{"c":13.7328,"h":13.79,"l":13.705,"n":514,"o":13.75,"t":"2026-10-09T13:45:00Z","v":45192,"vw":13.743367},{"c":13.83,"h":13.875,"l":13.78,"n":987,"o":13.8,"t":"2026-10-09T14:00:00Z","v":79585,"vw":13.820699},{"c":13.83,"h":13.85,"l":13.8,"n":526,"o":13.82,"t":"2026-10-09T14:15:00Z","v":34798,"vw":13.83567},{"c":13.84,"h":13.84,"l":13.8,"n":459,"o":13.83,"t":"2026-10-09T14:30:00Z","v":40147,"vw":13.821967},{"c":13.915,"h":13.92,"l":13.805,"n":753,"o":13.835,"t":"2026-10-09T14:45:00Z","v":52078,"vw":13.862299},{"c":13.89,"h":13.91,"l":13.84,"n":576,"o":13.91,"t":"2026-10-09T15:00:00Z","v":33174,"vw":13.88002},{"c":13.8623,"h":13.91,"l":13.86,"n":584,"o":13.885,"t":"2026-10-09T15:15:00Z","v":39695,"vw":13.895961},{"c":13.84,"h":13.88,"l":13.83,"n":747,"o":13.87,"t":"2026-10-09T15:30:00Z","v":55868,"vw":13.858196},{"c":13.8,"h":13.84,"l":13.8,"n":349,"o":13.84,"t":"2026-10-09T15:45:00Z","v":14249,"vw":13.820945},{"c":13.76,"h":13.805,"l":13.75,"n":560,"o":13.805,"t":"2026-10-09T16:00:00Z","v":33544,"vw":13.784123},{"c":13.71,"h":13.77,"l":13.68,"n":410,"o":13.7545,"t":"2026-10-09T16:15:00Z","v":29623,"vw":13.733135},{"c":13.705,"h":13.73,"l":13.69,"n":437,"o":13.71,"t":"2026-10-09T16:30:00Z","v":28810,"vw":13.711789},{"c":13.715,"h":13.7303,"l":13.705,"n":753,"o":13.705,"t":"2026-10-09T16:45:00Z","v":68994,"vw":13.717616},{"c":13.675,"h":13.74,"l":13.675,"n":486,"o":13.715,"t":"2026-10-09T17:00:00Z","v":23265,"vw":13.705197},{"c":13.715,"h":13.715,"l":13.651,"n":660,"o":13.675,"t":"2026-10-09T17:15:00Z","v":37817,"vw":13.674734},{"c":13.72,"h":13.745,"l":13.715,"n":600,"o":13.72,"t":"2026-10-09T17:30:00Z","v":33527,"vw":13.730664},{"c":13.775,"h":13.775,"l":13.725,"n":595,"o":13.725,"t":"2026-10-09T17:45:00Z","v":34784,"vw":13.742475},{"c":13.745,"h":13.77,"l":13.725,"n":508,"o":13.77,"t":"2026-10-09T18:00:00Z","v":25475,"vw":13.750619},{"c":13.725,"h":13.75,"l":13.715,"n":611,"o":13.745,"t":"2026-10-09T18:15:00Z","v":39260,"vw":13.726492},{"c":13.6601,"h":13.73,"l":13.6601,"n":517,"o":13.73,"t":"2026-10-09T18:30:00Z","v":23589,"vw":13.702342},{"c":13.705,"h":13.72,"l":13.66,"n":870,"o":13.67,"t":"2026-10-09T18:45:00Z","v":52474,"vw":13.689587},{"c":13.675,"h":13.72,"l":13.665,"n":1115,"o":13.705,"t":"2026-10-09T19:00:00Z","v":98201,"vw":13.685883},{"c":13.695,"h":13.695,"l":13.64,"n":1540,"o":13.675,"t":"2026-10-09T19:15:00Z","v":150272,"vw":13.667139},{"c":13.665,"h":13.71,"l":13.645,"n":1412,"o":13.69,"t":"2026-10-09T19:30:00Z","v":104954,"vw":13.677834},{"c":13.61,"h":13.66,"l":13.585,"n":3243,"o":13.66,"t":"2026-10-09T19:45:00Z","v":333733,"vw":13.606594},{"c":13.61,"h":13.61,"l":13.61,"n":43,"o":13.61,"t":"2026-10-09T20:00:00Z","v":497375,"vw":13.61},{"c":13.8165,"h":13.8165,"l":13.8165,"n":1,"o":13.8165,"t":"2026-10-09T21:15:00Z","v":275,"vw":13.8165},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-12T13:15:00Z","v":206,"vw":13.6},{"c":13.56,"h":13.6099,"l":13.35,"n":383,"o":13.48,"t":"2026-10-12T13:30:00Z","v":39875,"vw":13.481767},{"c":13.6,"h":13.6,"l":13.5,"n":666,"o":13.58,"t":"2026-10-12T13:45:00Z","v":37908,"vw":13.553812},{"c":13.6,"h":13.65,"l":13.57,"n":888,"o":13.595,"t":"2026-10-12T14:00:00Z","v":58494,"vw":13.607415},{"c":13.585,"h":13.6,"l":13.555,"n":536,"o":13.6,"t":"2026-10-12T14:15:00Z","v":20069,"vw":13.577442},{"c":13.575,"h":13.63,"l":13.57,"n":714,"o":13.585,"t":"2026-10-12T14:30:00Z","v":42590,"vw":13.595121},{"c":13.585,"h":13.605,"l":13.55,"n":730,"o":13.575,"t":"2026-10-12T14:45:00Z","v":57618,"vw":13.582938},{"c":13.52,"h":13.585,"l":13.49,"n":650,"o":13.585,"t":"2026-10-12T15:00:00Z","v":43570,"vw":13.54586},{"c":13.521,"h":13.54,"l":13.485,"n":426,"o":13.52,"t":"2026-10-12T15:15:00Z","v":23947,"vw":13.514317},{"c":13.505,"h":13.53,"l":13.49,"n":660,"o":13.52,"t":"2026-10-12T15:30:00Z","v":37193,"vw":13.5095},{"c":13.475,"h":13.53,"l":13.46,"n":763,"o":13.505,"t":"2026-10-12T15:45:00Z","v":51116,"vw":13.500054},{"c":13.4227,"h":13.48,"l":13.42,"n":666,"o":13.475,"t":"2026-10-12T16:00:00Z","v":30866,"vw":13.439049},{"c":13.395,"h":13.42,"l":13.39,"n":757,"o":13.42,"t":"2026-10-12T16:15:00Z","v":40629,"vw":13.403905},{"c":13.395,"h":13.415,"l":13.395,"n":407,"o":13.395,"t":"2026-10-12T16:30:00Z","v":16228,"vw":13.4057},{"c":13.375,"h":13.405,"l":13.37,"n":728,"o":13.395,"t":"2026-10-12T16:45:00Z","v":31270,"vw":13.388167},{"c":13.3914,"h":13.415,"l":13.375,"n":674,"o":13.38,"t":"2026-10-12T17:00:00Z","v":33127,"vw":13.393376},{"c":13.465,"h":13.465,"l":13.395,"n":607,"o":13.395,"t":"2026-10-12T17:15:00Z","v":30304,"vw":13.43473},{"c":13.425,"h":13.47,"l":13.415,"n":657,"o":13.47,"t":"2026-10-12T17:30:00Z","v":45862,"vw":13.452913},{"c":13.45,"h":13.45,"l":13.4003,"n":752,"o":13.43,"t":"2026-10-12T17:45:00Z","v":46868,"vw":13.421245},{"c":13.435,"h":13.455,"l":13.425,"n":637,"o":13.45,"t":"2026-10-12T18:00:00Z","v":30727,"vw":13.445497},{"c":13.375,"h":13.435,"l":13.36,"n":789,"o":13.4312,"t":"2026-10-12T18:15:00Z","v":53454,"vw":13.41172},{"c":13.34,"h":13.395,"l":13.335,"n":784,"o":13.38,"t":"2026-10-12T18:30:00Z","v":54788,"vw":13.358873},{"c":13.4,"h":13.4,"l":13.33,"n":957,"o":13.35,"t":"2026-10-12T18:45:00Z","v":64290,"vw":13.361575},{"c":13.395,"h":13.405,"l":13.385,"n":770,"o":13.405,"t":"2026-10-12T19:00:00Z","v":42407,"vw":13.392811},{"c":13.445,"h":13.45,"l":13.395,"n":1172,"o":13.395,"t":"2026-10-12T19:15:00Z","v":56854,"vw":13.42741},{"c":13.39,"h":13.46,"l":13.38,"n":1604,"o":13.445,"t":"2026-10-12T19:30:00Z","v":103639,"vw":13.424325},{"c":13.39,"h":13.435,"l":13.36,"n":3403,"o":13.395,"t":"2026-10-12T19:45:00Z","v":261389,"vw":13.400036},{"c":13.39,"h":13.39,"l":13.39,"n":27,"o":13.39,"t":"2026-10-12T20:00:00Z","v":248018,"vw":13.39},{"c":13.28,"h":13.33,"l":13.1,"n":42,"o":13.33,"t":"2026-10-12T22:00:00Z","v":20565,"vw":13.226311},{"c":13.18,"h":13.18,"l":13.12,"n":16,"o":13.15,"t":"2026-10-13T08:00:00Z","v":4792,"vw":13.154191},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-13T12:00:00Z","v":200,"vw":13.16},{"c":13.03,"h":13.03,"l":13.03,"n":17,"o":13.03,"t":"2026-10-13T13:00:00Z","v":534,"vw":13.03},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-13T13:15:00Z","v":200,"vw":13.09},{"c":13.26,"h":13.31,"l":12.96,"n":821,"o":13.01,"t":"2026-10-13T13:30:00Z","v":173773,"vw":13.130385},{"c":13.22,"h":13.39,"l":13.22,"n":900,"o":13.27,"t":"2026-10-13T13:45:00Z","v":72497,"vw":13.314267},{"c":13.16,"h":13.21,"l":13.13,"n":697,"o":13.21,"t":"2026-10-13T14:00:00Z","v":52464,"vw":13.174734},{"c":13.145,"h":13.17,"l":13.105,"n":654,"o":13.16,"t":"2026-10-13T14:15:00Z","v":48075,"vw":13.135463},{"c":13.145,"h":13.16,"l":13.09,"n":662,"o":13.14,"t":"2026-10-13T14:30:00Z","v":49568,"vw":13.126928},{"c":13.03,"h":13.14,"l":13.015,"n":719,"o":13.14,"t":"2026-10-13T14:45:00Z","v":57040,"vw":13.052477},{"c":12.975,"h":13.04,"l":12.955,"n":1255,"o":13.03,"t":"2026-10-13T15:00:00Z","v":93940,"vw":13.006421},{"c":12.9,"h":12.97,"l":12.885,"n":960,"o":12.97,"t":"2026-10-13T15:15:00Z","v":93564,"vw":12.936756},{"c":12.895,"h":12.915,"l":12.875,"n":559,"o":12.9,"t":"2026-10-13T15:30:00Z","v":48421,"vw":12.888871},{"c":12.915,"h":12.93,"l":12.835,"n":780,"o":12.895,"t":"2026-10-13T15:45:00Z","v":60597,"vw":12.877468},{"c":12.945,"h":12.96,"l":12.91,"n":620,"o":12.915,"t":"2026-10-13T16:00:00Z","v":33904,"vw":12.935898},{"c":12.955,"h":12.955,"l":12.925,"n":512,"o":12.95,"t":"2026-10-13T16:15:00Z","v":29069,"vw":12.939786},{"c":12.975,"h":12.9889,"l":12.95,"n":526,"o":12.955,"t":"2026-10-13T16:30:00Z","v":28694,"vw":12.968708},{"c":12.93,"h":12.995,"l":12.92,"n":770,"o":12.975,"t":"2026-10-13T16:45:00Z","v":51714,"vw":12.954807},{"c":12.915,"h":12.935,"l":12.905,"n":548,"o":12.93,"t":"2026-10-13T17:00:00Z","v":35125,"vw":12.919069},{"c":12.85,"h":12.915,"l":12.825,"n":886,"o":12.915,"t":"2026-10-13T17:15:00Z","v":71036,"vw":12.861595},{"c":12.82,"h":12.87,"l":12.814,"n":782,"o":12.8539,"t":"2026-10-13T17:30:00Z","v":80742,"vw":12.84416},{"c":12.825,"h":12.825,"l":12.75,"n":891,"o":12.815,"t":"2026-10-13T17:45:00Z","v":77465,"vw":12.787229},{"c":12.89,"h":12.93,"l":12.815,"n":812,"o":12.825,"t":"2026-10-13T18:00:00Z","v":57740,"vw":12.875483},{"c":12.93,"h":12.93,"l":12.855,"n":836,"o":12.885,"t":"2026-10-13T18:15:00Z","v":58191,"vw":12.875735},{"c":13.005,"h":13.01,"l":12.92,"n":847,"o":12.935,"t":"2026-10-13T18:30:00Z","v":50745,"vw":12.957178},{"c":13.05,"h":13.065,"l":12.995,"n":932,"o":13.005,"t":"2026-10-13T18:45:00Z","v":58316,"vw":13.029844},{"c":13.105,"h":13.1495,"l":13.05,"n":1137,"o":13.055,"t":"2026-10-13T19:00:00Z","v":83458,"vw":13.103231},{"c":13.155,"h":13.1844,"l":13.1,"n":976,"o":13.105,"t":"2026-10-13T19:15:00Z","v":59646,"vw":13.149468},{"c":13.135,"h":13.165,"l":13.115,"n":1433,"o":13.155,"t":"2026-10-13T19:30:00Z","v":87094,"vw":13.140437},{"c":13.195,"h":13.21,"l":13.12,"n":4002,"o":13.135,"t":"2026-10-13T19:45:00Z","v":331307,"vw":13.16407},{"c":13.15,"h":13.2,"l":13.15,"n":51,"o":13.2,"t":"2026-10-13T20:00:00Z","v":794219,"vw":13.199934},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-13T21:00:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-13T21:15:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-13T21:30:00Z","v":500,"vw":13.11},{"c":13.1,"h":13.11,"l":13.08,"n":8,"o":13.08,"t":"2026-10-13T22:30:00Z","v":2670,"vw":13.099857},{"c":13.01,"h":13.06,"l":13.01,"n":3,"o":13.06,"t":"2026-10-14T08:00:00Z","v":1160,"vw":13.048276},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-14T09:45:00Z","v":174,"vw":12.92},{"c":12.85,"h":12.93,"l":12.85,"n":9,"o":12.92,"t":"2026-10-14T10:00:00Z","v":1337,"vw":12.904054},{"c":12.93,"h":12.93,"l":12.92,"n":2,"o":12.92,"t":"2026-10-14T11:15:00Z","v":200,"vw":12.925},{"c":12.82,"h":12.83,"l":12.82,"n":3,"o":12.83,"t":"2026-10-14T13:00:00Z","v":1230,"vw":12.824167},{"c":12.76,"h":12.76,"l":12.75,"n":18,"o":12.75,"t":"2026-10-14T13:15:00Z","v":1474,"vw":12.751112},{"c":12.97,"h":13.11,"l":12.75,"n":597,"o":12.77,"t":"2026-10-14T13:30:00Z","v":92253,"vw":12.899822},{"c":12.97,"h":13.05,"l":12.9699,"n":529,"o":12.985,"t":"2026-10-14T13:45:00Z","v":31544,"vw":12.999001},{"c":12.92,"h":12.98,"l":12.87,"n":769,"o":12.94,"t":"2026-10-14T14:00:00Z","v":36063,"vw":12.93081},{"c":12.99,"h":13,"l":12.93,"n":717,"o":12.93,"t":"2026-10-14T14:15:00Z","v":33759,"vw":12.970681},{"c":13.01,"h":13.02,"l":12.965,"n":783,"o":12.97,"t":"2026-10-14T14:30:00Z","v":50636,"vw":12.995465},{"c":12.92,"h":13.015,"l":12.92,"n":640,"o":13,"t":"2026-10-14T14:45:00Z","v":30327,"vw":12.956147},{"c":12.88,"h":12.96,"l":12.87,"n":802,"o":12.93,"t":"2026-10-14T15:00:00Z","v":38397,"vw":12.917045},{"c":12.895,"h":12.905,"l":12.855,"n":597,"o":12.885,"t":"2026-10-14T15:15:00Z","v":27879,"vw":12.881764},{"c":12.9,"h":12.925,"l":12.86,"n":725,"o":12.895,"t":"2026-10-14T15:30:00Z","v":43139,"vw":12.898082},{"c":12.955,"h":12.96,"l":12.9,"n":905,"o":12.9,"t":"2026-10-14T15:45:00Z","v":47601,"vw":12.92902},{"c":12.945,"h":12.955,"l":12.885,"n":1005,"o":12.955,"t":"2026-10-14T16:00:00Z","v":60562,"vw":12.915034},{"c":12.915,"h":12.95,"l":12.915,"n":637,"o":12.94,"t":"2026-10-14T16:15:00Z","v":38592,"vw":12.934537},{"c":12.961,"h":12.961,"l":12.88,"n":860,"o":12.915,"t":"2026-10-14T16:30:00Z","v":51208,"vw":12.907306},{"c":12.995,"h":13,"l":12.95,"n":572,"o":12.965,"t":"2026-10-14T16:45:00Z","v":27642,"vw":12.96194},{"c":12.955,"h":13.0075,"l":12.945,"n":610,"o":12.995,"t":"2026-10-14T17:00:00Z","v":25099,"vw":12.972182},{"c":12.865,"h":12.955,"l":12.85,"n":793,"o":12.955,"t":"2026-10-14T17:15:00Z","v":47120,"vw":12.900254},{"c":12.83,"h":12.87,"l":12.825,"n":883,"o":12.865,"t":"2026-10-14T17:30:00Z","v":60151,"vw":12.850688},{"c":12.775,"h":12.835,"l":12.77,"n":655,"o":12.83,"t":"2026-10-14T17:45:00Z","v":31665,"vw":12.805016},{"c":12.745,"h":12.77,"l":12.72,"n":942,"o":12.77,"t":"2026-10-14T18:00:00Z","v":62932,"vw":12.747805},{"c":12.81,"h":12.82,"l":12.74,"n":1024,"o":12.745,"t":"2026-10-14T18:15:00Z","v":111485,"vw":12.774296},{"c":12.805,"h":12.82,"l":12.795,"n":612,"o":12.81,"t":"2026-10-14T18:30:00Z","v":28404,"vw":12.809269},{"c":12.775,"h":12.81,"l":12.77,"n":941,"o":12.805,"t":"2026-10-14T18:45:00Z","v":47065,"vw":12.791571},{"c":12.825,"h":12.86,"l":12.75,"n":1115,"o":12.77,"t":"2026-10-14T19:00:00Z","v":69654,"vw":12.818321},{"c":12.865,"h":12.89,"l":12.81,"n":1077,"o":12.825,"t":"2026-10-14T19:15:00Z","v":71881,"vw":12.857115},{"c":12.815,"h":12.875,"l":12.78,"n":1800,"o":12.86,"t":"2026-10-14T19:30:00Z","v":144646,"vw":12.822129},{"c":12.85,"h":12.86,"l":12.77,"n":4345,"o":12.815,"t":"2026-10-14T19:45:00Z","v":416390,"vw":12.818561},{"c":12.85,"h":12.85,"l":12.85,"n":41,"o":12.85,"t":"2026-10-14T20:00:00Z","v":440154,"vw":12.85},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-14T22:15:00Z","v":320,"vw":12.6},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-14T23:00:00Z","v":150,"vw":12.67},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-15T08:00:00Z","v":151,"vw":12.86},{"c":12.66,"h":12.75,"l":12.49,"n":663,"o":12.75,"t":"2026-10-15T13:30:00Z","v":89323,"vw":12.669159},{"c":12.67,"h":12.68,"l":12.565,"n":630,"o":12.64,"t":"2026-10-15T13:45:00Z","v":45710,"vw":12.625349},{"c":12.82,"h":12.88,"l":12.645,"n":1200,"o":12.65,"t":"2026-10-15T14:00:00Z","v":112796,"vw":12.759118},{"c":12.79,"h":12.86,"l":12.775,"n":1400,"o":12.83,"t":"2026-10-15T14:15:00Z","v":132769,"vw":12.811572},{"c":12.89,"h":12.92,"l":12.79,"n":974,"o":12.79,"t":"2026-10-15T14:30:00Z","v":81969,"vw":12.85246},{"c":12.92,"h":12.925,"l":12.865,"n":746,"o":12.89,"t":"2026-10-15T14:45:00Z","v":43419,"vw":12.896393},{"c":12.925,"h":12.97,"l":12.905,"n":959,"o":12.92,"t":"2026-10-15T15:00:00Z","v":74102,"vw":12.925493},{"c":12.9,"h":12.93,"l":12.8801,"n":1370,"o":12.925,"t":"2026-10-15T15:15:00Z","v":128068,"vw":12.904619},{"c":12.965,"h":13.085,"l":12.805,"n":2648,"o":12.9,"t":"2026-10-15T15:30:00Z","v":253222,"vw":12.909495},{"c":12.92,"h":12.97,"l":12.9,"n":897,"o":12.97,"t":"2026-10-15T15:45:00Z","v":56467,"vw":12.923435},{"c":12.87,"h":12.92,"l":12.86,"n":897,"o":12.92,"t":"2026-10-15T16:00:00Z","v":85291,"vw":12.890783},{"c":12.88,"h":12.88,"l":12.825,"n":849,"o":12.87,"t":"2026-10-15T16:15:00Z","v":51150,"vw":12.855687},{"c":12.825,"h":12.885,"l":12.82,"n":834,"o":12.875,"t":"2026-10-15T16:30:00Z","v":67221,"vw":12.847299},{"c":12.805,"h":12.84,"l":12.76,"n":690,"o":12.83,"t":"2026-10-15T16:45:00Z","v":38669,"vw":12.798734},{"c":12.775,"h":12.87,"l":12.775,"n":744,"o":12.87,"t":"2026-10-15T18:00:00Z","v":85996,"vw":12.816926},{"c":12.795,"h":12.82,"l":12.77,"n":1013,"o":12.7748,"t":"2026-10-15T18:15:00Z","v":74218,"vw":12.786539},{"c":12.815,"h":12.82,"l":12.79,"n":790,"o":12.795,"t":"2026-10-15T18:30:00Z","v":56462,"vw":12.799252},{"c":12.825,"h":12.8276,"l":12.77,"n":855,"o":12.815,"t":"2026-10-15T18:45:00Z","v":48947,"vw":12.805099},{"c":12.85,"h":12.865,"l":12.8,"n":1822,"o":12.83,"t":"2026-10-15T19:00:00Z","v":196582,"vw":12.829341},{"c":12.86,"h":12.9,"l":12.85,"n":2000,"o":12.85,"t":"2026-10-15T19:15:00Z","v":177466,"vw":12.864746},{"c":12.885,"h":12.91,"l":12.845,"n":1703,"o":12.86,"t":"2026-10-15T19:30:00Z","v":124779,"vw":12.886038},{"c":12.91,"h":12.935,"l":12.87,"n":4106,"o":12.885,"t":"2026-10-15T19:45:00Z","v":362897,"vw":12.908677},{"c":12.91,"h":12.91,"l":12.91,"n":33,"o":12.91,"t":"2026-10-15T20:00:00Z","v":457892,"vw":12.91}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.1,"premium":0.15,"strike":19.093338441757275,"iv":5.311693326957471,"gamma":0.04982506821100651,"theta":-0.31782723492693987,"vega":0.0011713464650375896,"rho":0.000030504338820610387,"breakevenPct":49.057617674339845},{"delta":0.15,"premium":0.15,"strike":15.45846063016368,"iv":3.1083580057930136,"gamma":0.11286877876813918,"theta":-0.2474615799516674,"vega":0.0015565275649271051,"rho":0.00004770223334352961,"breakevenPct":20.902096283219826},{"delta":0.2,"premium":0.08967585576142306,"strike":13.695678076818975,"iv":1.2693600791097122,"gamma":0.37154784691365883,"theta":-0.12060473741851087,"vega":0.0018692177086401642,"rho":0.00006644540119264079,"breakevenPct":6.780433250041802},{"delta":0.25,"premium":0.09843514468228143,"strike":13.406259421270875,"iv":0.9862923692062551,"gamma":0.4645351233649806,"theta":-0.10198673811825915,"vega":0.002041803874936993,"rho":0.0000834031982870955,"breakevenPct":4.606464492278504},{"delta":0.3,"premium":0.1236874707185118,"strike":13.305250117125953,"iv":0.9632708950127555,"gamma":0.5120400653428572,"theta":-0.10651514733798587,"vega":0.002205452836911883,"rho":0.00009994209543846324,"breakevenPct":4.019655986401734},{"delta":0.35,"premium":0.14893979675474217,"strike":13.20424081298103,"iv":0.940249420819256,"gamma":0.5595450073207336,"theta":-0.11104355655771257,"vega":0.002369101798886773,"rho":0.00011648099258983099,"breakevenPct":3.4328474805249622},{"delta":0.4,"premium":0.17419212279097257,"strike":13.10323150883611,"iv":0.9172279466257565,"gamma":0.6070499492986102,"theta":-0.1155719657774393,"vega":0.002532750760861663,"rho":0.00013301988974119875,"breakevenPct":2.8460389746481907},{"delta":0.45,"premium":0.1994444488272029,"strike":13.002222204691188,"iv":0.894206472432257,"gamma":0.6545548912764867,"theta":-0.12010037499716601,"vega":0.0026963997228365527,"rho":0.00014955878689256648,"breakevenPct":2.25923046877142},{"delta":0.5,"premium":0.29127140974967064,"strike":12.89262187088274,"iv":1.0134266139657444,"gamma":0.5932347826086957,"theta":-0.13229077733860342,"vega":0.0026355731225296444,"rho":0.00016458757594825868,"breakevenPct":2.1215591063703356},{"delta":0.55,"premium":0.3845959595959597,"strike":12.782828282828282,"iv":1.1358464646464648,"gamma":0.5294666666666665,"theta":-0.14465353535353537,"vega":0.0025696969696969696,"rho":0.00017958239529218724,"breakevenPct":1.9939910334952893},{"delta":0.6,"premium":0.4779205094422486,"strike":12.673034694773825,"iv":1.258266315327185,"gamma":0.4656985507246377,"theta":-0.15701629336846729,"vega":0.002503820816864295,"rho":0.00019457721463611574,"breakevenPct":1.8664229606202432},{"delta":0.65,"premium":0.5712450592885376,"strike":12.563241106719367,"iv":1.3806861660079053,"gamma":0.40193043478260865,"theta":-0.1693790513833992,"vega":0.0024379446640316205,"rho":0.0002095720339800443,"breakevenPct":1.7388548877451968},{"delta":0.7,"premium":0.7322417465388711,"strike":12.387113951011715,"iv":1.5778355697550586,"gamma":0.3328468583599575,"theta":-0.1831602768903088,"vega":0.0023096911608093715,"rho":0.00022273369969623183,"breakevenPct":1.6216552869913674},{"delta":0.75,"premium":0.9851703940362087,"strike":12.12087326943557,"iv":1.8765043663471779,"gamma":0.25654227902023435,"theta":-0.19886847710330136,"vega":0.002096698615548456,"rho":0.00023340504350303538,"breakevenPct":1.518541157798436},{"delta":0.8,"premium":1.2380990415335464,"strike":11.854632587859426,"iv":2.175173162939297,"gamma":0.1802376996805112,"theta":-0.2145766773162939,"vega":0.0018837060702875403,"rho":0.00024407638730983893,"breakevenPct":1.4154270286055048},{"delta":0.85,"premium":1.4910276890308833,"strike":11.588391906283281,"iv":2.473841959531416,"gamma":0.10393312034078828,"theta":-0.23028487752928642,"vega":0.001670713525026625,"rho":0.0002547477311166425,"breakevenPct":1.3123128994125737},{"delta":0.9,"premium":1.743956336528221,"strike":11.322151224707136,"iv":2.772510756123535,"gamma":0.027628541001065154,"theta":-0.24599307774227896,"vega":0.0014577209797657091,"rho":0.000265419074923446,"breakevenPct":1.2091987702196425}],"put":[{"delta":0.1,"premium":0.13352729480637754,"strike":10.170545896127551,"iv":3.8917857289897166,"gamma":0.06780519008393338,"theta":-0.23184721589535917,"vega":0.0011695578983457063,"rho":-0.00003811817415247432,"breakevenPct":22.25392253043243},{"delta":0.15,"premium":0.15,"strike":11.251639535405637,"iv":2.738450928152528,"gamma":0.1296297154818733,"theta":-0.21616042296055293,"vega":0.0015545173242588908,"rho":-0.000055857697006249766,"breakevenPct":14.00743969476656},{"delta":0.2,"premium":0.12670938920291538,"strike":12.022791856038872,"iv":1.6786392730365889,"gamma":0.25708931438151816,"theta":-0.15637150817930004,"vega":0.0018360279581281988,"rho":-0.00007257831682439577,"breakevenPct":7.853737669744722},{"delta":0.25,"premium":0.1361907101339742,"strike":12.14920946845299,"iv":1.533977012617884,"gamma":0.3568966475792519,"theta":-0.14557312419750185,"vega":0.0019348600463392986,"rho":-0.00009019349913166883,"breakevenPct":6.9479569456311765},{"delta":0.3,"premium":0.14567203106503301,"strike":12.275627080867107,"iv":1.389314752199179,"gamma":0.4567039807769856,"theta":-0.13477474021570365,"vega":0.0020336921345503983,"rho":-0.00010780868143894188,"breakevenPct":6.0421762215176305},{"delta":0.35,"premium":0.15515335199609182,"strike":12.402044693281224,"iv":1.2446524917804742,"gamma":0.5565113139747193,"theta":-0.12397635623390546,"vega":0.002132524222761498,"rho":-0.00012542386374621493,"breakevenPct":5.136395497404085},{"delta":0.4,"premium":0.16463467292715062,"strike":12.528462305695342,"iv":1.0999902313617693,"gamma":0.656318647172453,"theta":-0.11317797225210727,"vega":0.002231356310972598,"rho":-0.000143039046053488,"breakevenPct":4.230614773290539},{"delta":0.45,"premium":0.17411599385820944,"strike":12.65487991810946,"iv":0.9553279709430643,"gamma":0.7561259803701869,"theta":-0.10237958827030907,"vega":0.0023301883991836978,"rho":-0.00016065422836076106,"breakevenPct":3.324834049176993},{"delta":0.5,"premium":0.18359731478926825,"strike":12.781297530523577,"iv":0.8106657105243595,"gamma":0.8559333135679206,"theta":-0.09158120428851088,"vega":0.0024290204873947973,"rho":-0.00017826941066803414,"breakevenPct":2.419053325063447},{"delta":0.55,"premium":0.19307863572032707,"strike":12.907715142937695,"iv":0.6660034501056544,"gamma":0.9557406467656544,"theta":-0.08078282030671269,"vega":0.002527852575605897,"rho":-0.00019588459297530716,"breakevenPct":1.5132726009499011},{"delta":0.6,"premium":0.26740888078613606,"strike":13.065764761742571,"iv":0.6432220776548334,"gamma":0.9764707184918632,"theta":-0.07974438567723043,"vega":0.0025549696924188473,"rho":-0.0002151636604703839,"breakevenPct":0.8647879089354279},{"delta":0.65,"premium":0.5170714022162707,"strike":13.309337953381727,"iv":0.9499705134134768,"gamma":0.7833993054987632,"theta":-0.10509396225956541,"vega":0.002388190775451614,"rho":-0.00023894138051026333,"breakevenPct":0.911955451855482},{"delta":0.7,"premium":0.7667339236464048,"strike":13.552911145020882,"iv":1.2567189491721198,"gamma":0.5903278925056636,"theta":-0.13044353884190035,"vega":0.0022214118584843816,"rho":-0.0002627191005501427,"breakevenPct":0.959122994775536},{"delta":0.75,"premium":1.0163964450765395,"strike":13.796484336660038,"iv":1.5634673849307632,"gamma":0.3972564795125637,"theta":-0.15579311542423535,"vega":0.0020546329415171488,"rho":-0.0002864968205900221,"breakevenPct":1.00629053769559},{"delta":0.8,"premium":1.3026742713522157,"strike":14.081762390897069,"iv":1.8688853024022336,"gamma":0.22521564258068272,"theta":-0.17637220433313794,"vega":0.0018655763117783274,"rho":-0.00031127614165322797,"breakevenPct":1.0140347053070973},{"delta":0.85,"premium":1.2346766707128305,"strike":14.067141089035191,"iv":1.5367968591374273,"gamma":0.2808064089650508,"theta":-0.12282587509270998,"vega":0.0015631324908432812,"rho":-0.0003271676824582413,"breakevenPct":0.6005854506401167},{"delta":0.9,"premium":4.185759539646899,"strike":16.9857595396469,"iv":3.8385298005372714,"gamma":0.06847304327881781,"theta":-0.22830402316165554,"vega":0.0011721276037136704,"rho":-0.00042285060594689927,"breakevenPct":0.8520526723470133}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":19.093338441757275,"iv":5.311693326957471,"gamma":0.04982506821100651,"theta":-0.31782723492693987,"vega":0.0011713464650375896,"rho":0.000030504338820610387,"breakevenPct":49.057617674339845},{"delta":0.15,"premium":0.15,"strike":15.45846063016368,"iv":3.1083580057930136,"gamma":0.11286877876813918,"theta":-0.2474615799516674,"vega":0.0015565275649271051,"rho":0.00004770223334352961,"breakevenPct":20.902096283219826},{"delta":0.2,"premium":0.08967585576142306,"strike":13.695678076818975,"iv":1.2693600791097122,"gamma":0.37154784691365883,"theta":-0.12060473741851087,"vega":0.0018692177086401642,"rho":0.00006644540119264079,"breakevenPct":6.780433250041802},{"delta":0.25,"premium":0.09843514468228143,"strike":13.406259421270875,"iv":0.9862923692062551,"gamma":0.4645351233649806,"theta":-0.10198673811825915,"vega":0.002041803874936993,"rho":0.0000834031982870955,"breakevenPct":4.606464492278504},{"delta":0.3,"premium":0.1236874707185118,"strike":13.305250117125953,"iv":0.9632708950127555,"gamma":0.5120400653428572,"theta":-0.10651514733798587,"vega":0.002205452836911883,"rho":0.00009994209543846324,"breakevenPct":4.019655986401734},{"delta":0.35,"premium":0.14893979675474217,"strike":13.20424081298103,"iv":0.940249420819256,"gamma":0.5595450073207336,"theta":-0.11104355655771257,"vega":0.002369101798886773,"rho":0.00011648099258983099,"breakevenPct":3.4328474805249622},{"delta":0.4,"premium":0.17419212279097257,"strike":13.10323150883611,"iv":0.9172279466257565,"gamma":0.6070499492986102,"theta":-0.1155719657774393,"vega":0.002532750760861663,"rho":0.00013301988974119875,"breakevenPct":2.8460389746481907},{"delta":0.45,"premium":0.1994444488272029,"strike":13.002222204691188,"iv":0.894206472432257,"gamma":0.6545548912764867,"theta":-0.12010037499716601,"vega":0.0026963997228365527,"rho":0.00014955878689256648,"breakevenPct":2.25923046877142},{"delta":0.5,"premium":0.29127140974967064,"strike":12.89262187088274,"iv":1.0134266139657444,"gamma":0.5932347826086957,"theta":-0.13229077733860342,"vega":0.0026355731225296444,"rho":0.00016458757594825868,"breakevenPct":2.1215591063703356},{"delta":0.55,"premium":0.3845959595959597,"strike":12.782828282828282,"iv":1.1358464646464648,"gamma":0.5294666666666665,"theta":-0.14465353535353537,"vega":0.0025696969696969696,"rho":0.00017958239529218724,"breakevenPct":1.9939910334952893},{"delta":0.6,"premium":0.4779205094422486,"strike":12.673034694773825,"iv":1.258266315327185,"gamma":0.4656985507246377,"theta":-0.15701629336846729,"vega":0.002503820816864295,"rho":0.00019457721463611574,"breakevenPct":1.8664229606202432},{"delta":0.65,"premium":0.5712450592885376,"strike":12.563241106719367,"iv":1.3806861660079053,"gamma":0.40193043478260865,"theta":-0.1693790513833992,"vega":0.0024379446640316205,"rho":0.0002095720339800443,"breakevenPct":1.7388548877451968},{"delta":0.7,"premium":0.7322417465388711,"strike":12.387113951011715,"iv":1.5778355697550586,"gamma":0.3328468583599575,"theta":-0.1831602768903088,"vega":0.0023096911608093715,"rho":0.00022273369969623183,"breakevenPct":1.6216552869913674},{"delta":0.75,"premium":0.9851703940362087,"strike":12.12087326943557,"iv":1.8765043663471779,"gamma":0.25654227902023435,"theta":-0.19886847710330136,"vega":0.002096698615548456,"rho":0.00023340504350303538,"breakevenPct":1.518541157798436},{"delta":0.8,"premium":1.2380990415335464,"strike":11.854632587859426,"iv":2.175173162939297,"gamma":0.1802376996805112,"theta":-0.2145766773162939,"vega":0.0018837060702875403,"rho":0.00024407638730983893,"breakevenPct":1.4154270286055048},{"delta":0.85,"premium":1.4910276890308833,"strike":11.588391906283281,"iv":2.473841959531416,"gamma":0.10393312034078828,"theta":-0.23028487752928642,"vega":0.001670713525026625,"rho":0.0002547477311166425,"breakevenPct":1.3123128994125737},{"delta":0.9,"premium":1.743956336528221,"strike":11.322151224707136,"iv":2.772510756123535,"gamma":0.027628541001065154,"theta":-0.24599307774227896,"vega":0.0014577209797657091,"rho":0.000265419074923446,"breakevenPct":1.2091987702196425}],"put":[{"delta":0.1,"premium":0.13352729480637754,"strike":10.170545896127551,"iv":3.8917857289897166,"gamma":0.06780519008393338,"theta":-0.23184721589535917,"vega":0.0011695578983457063,"rho":-0.00003811817415247432,"breakevenPct":22.25392253043243},{"delta":0.15,"premium":0.15,"strike":11.251639535405637,"iv":2.738450928152528,"gamma":0.1296297154818733,"theta":-0.21616042296055293,"vega":0.0015545173242588908,"rho":-0.000055857697006249766,"breakevenPct":14.00743969476656},{"delta":0.2,"premium":0.12670938920291538,"strike":12.022791856038872,"iv":1.6786392730365889,"gamma":0.25708931438151816,"theta":-0.15637150817930004,"vega":0.0018360279581281988,"rho":-0.00007257831682439577,"breakevenPct":7.853737669744722},{"delta":0.25,"premium":0.1361907101339742,"strike":12.14920946845299,"iv":1.533977012617884,"gamma":0.3568966475792519,"theta":-0.14557312419750185,"vega":0.0019348600463392986,"rho":-0.00009019349913166883,"breakevenPct":6.9479569456311765},{"delta":0.3,"premium":0.14567203106503301,"strike":12.275627080867107,"iv":1.389314752199179,"gamma":0.4567039807769856,"theta":-0.13477474021570365,"vega":0.0020336921345503983,"rho":-0.00010780868143894188,"breakevenPct":6.0421762215176305},{"delta":0.35,"premium":0.15515335199609182,"strike":12.402044693281224,"iv":1.2446524917804742,"gamma":0.5565113139747193,"theta":-0.12397635623390546,"vega":0.002132524222761498,"rho":-0.00012542386374621493,"breakevenPct":5.136395497404085},{"delta":0.4,"premium":0.16463467292715062,"strike":12.528462305695342,"iv":1.0999902313617693,"gamma":0.656318647172453,"theta":-0.11317797225210727,"vega":0.002231356310972598,"rho":-0.000143039046053488,"breakevenPct":4.230614773290539},{"delta":0.45,"premium":0.17411599385820944,"strike":12.65487991810946,"iv":0.9553279709430643,"gamma":0.7561259803701869,"theta":-0.10237958827030907,"vega":0.0023301883991836978,"rho":-0.00016065422836076106,"breakevenPct":3.324834049176993},{"delta":0.5,"premium":0.18359731478926825,"strike":12.781297530523577,"iv":0.8106657105243595,"gamma":0.8559333135679206,"theta":-0.09158120428851088,"vega":0.0024290204873947973,"rho":-0.00017826941066803414,"breakevenPct":2.419053325063447},{"delta":0.55,"premium":0.19307863572032707,"strike":12.907715142937695,"iv":0.6660034501056544,"gamma":0.9557406467656544,"theta":-0.08078282030671269,"vega":0.002527852575605897,"rho":-0.00019588459297530716,"breakevenPct":1.5132726009499011},{"delta":0.6,"premium":0.26740888078613606,"strike":13.065764761742571,"iv":0.6432220776548334,"gamma":0.9764707184918632,"theta":-0.07974438567723043,"vega":0.0025549696924188473,"rho":-0.0002151636604703839,"breakevenPct":0.8647879089354279},{"delta":0.65,"premium":0.5170714022162707,"strike":13.309337953381727,"iv":0.9499705134134768,"gamma":0.7833993054987632,"theta":-0.10509396225956541,"vega":0.002388190775451614,"rho":-0.00023894138051026333,"breakevenPct":0.911955451855482},{"delta":0.7,"premium":0.7667339236464048,"strike":13.552911145020882,"iv":1.2567189491721198,"gamma":0.5903278925056636,"theta":-0.13044353884190035,"vega":0.0022214118584843816,"rho":-0.0002627191005501427,"breakevenPct":0.959122994775536},{"delta":0.75,"premium":1.0163964450765395,"strike":13.796484336660038,"iv":1.5634673849307632,"gamma":0.3972564795125637,"theta":-0.15579311542423535,"vega":0.0020546329415171488,"rho":-0.0002864968205900221,"breakevenPct":1.00629053769559},{"delta":0.8,"premium":1.3026742713522157,"strike":14.081762390897069,"iv":1.8688853024022336,"gamma":0.22521564258068272,"theta":-0.17637220433313794,"vega":0.0018655763117783274,"rho":-0.00031127614165322797,"breakevenPct":1.0140347053070973},{"delta":0.85,"premium":1.2346766707128305,"strike":14.067141089035191,"iv":1.5367968591374273,"gamma":0.2808064089650508,"theta":-0.12282587509270998,"vega":0.0015631324908432812,"rho":-0.0003271676824582413,"breakevenPct":0.6005854506401167},{"delta":0.9,"premium":4.185759539646899,"strike":16.9857595396469,"iv":3.8385298005372714,"gamma":0.06847304327881781,"theta":-0.22830402316165554,"vega":0.0011721276037136704,"rho":-0.00042285060594689927,"breakevenPct":0.8520526723470133}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}