{"symbol":"VALE","url":"https://intraalpha.com/companies/VALE","capturedAt":"2026-10-21T17:48:08.312Z","state":"partial","quote":{"symbol":"VALE","last_price":12.705,"prev_close":13.02,"regular_close":12.705,"change":-0.315,"change_pct":-2.4194,"regular_change":-0.315,"regular_change_pct":-2.4194,"extended_change":0,"extended_change_pct":0,"bid":12.7,"ask":12.71,"bid_size":13900,"ask_size":30100,"volume":17648820,"vwap":12.819434,"open":12.93,"high":12.94,"low":12.7,"close":12.705,"trade_count":36149,"last_trade_at":"2026-10-21T17:47:57.842754007Z","last_quote_at":"2026-10-21T17:48:06.751170527Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:40:02.519Z","bars":[{"c":13.44,"h":13.72,"l":13.42,"n":23,"o":13.45,"t":"2026-10-14T08:00:00Z","v":5950,"vw":13.497461},{"c":13.43,"h":13.43,"l":13.43,"n":41,"o":13.43,"t":"2026-10-14T08:10:00Z","v":1071,"vw":13.43},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-14T09:15:00Z","v":690,"vw":13.4},{"c":13.4,"h":13.41,"l":13.4,"n":4,"o":13.41,"t":"2026-10-14T10:40:00Z","v":4906,"vw":13.40104},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-14T11:00:00Z","v":740,"vw":13.37},{"c":13.3653,"h":13.37,"l":13.3653,"n":6,"o":13.37,"t":"2026-10-14T11:10:00Z","v":800,"vw":13.368369},{"c":13.365,"h":13.365,"l":13.365,"n":1,"o":13.365,"t":"2026-10-14T11:30:00Z","v":175,"vw":13.365},{"c":13.42,"h":13.42,"l":13.41,"n":4,"o":13.41,"t":"2026-10-14T12:05:00Z","v":730,"vw":13.413731},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-14T12:15:00Z","v":400,"vw":13.41},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-10-14T12:25:00Z","v":521,"vw":13.42},{"c":13.29,"h":13.37,"l":13.29,"n":35,"o":13.37,"t":"2026-10-14T12:30:00Z","v":12164,"vw":13.339457},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-14T12:35:00Z","v":3000,"vw":13.34},{"c":13.26,"h":13.34,"l":13.26,"n":8,"o":13.34,"t":"2026-10-14T12:40:00Z","v":7911,"vw":13.317722},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-14T12:50:00Z","v":100,"vw":13.26},{"c":13.24,"h":13.25,"l":13.23,"n":80,"o":13.25,"t":"2026-10-14T13:00:00Z","v":14641,"vw":13.241925},{"c":13.2031,"h":13.21,"l":13.2,"n":50,"o":13.2,"t":"2026-10-14T13:05:00Z","v":9994,"vw":13.205423},{"c":13.1754,"h":13.21,"l":13.15,"n":42,"o":13.21,"t":"2026-10-14T13:10:00Z","v":28567,"vw":13.172798},{"c":13.13,"h":13.17,"l":13.13,"n":72,"o":13.15,"t":"2026-10-14T13:15:00Z","v":35805,"vw":13.158113},{"c":13.11,"h":13.14,"l":13.11,"n":45,"o":13.14,"t":"2026-10-14T13:20:00Z","v":29681,"vw":13.118156},{"c":13.1,"h":13.11,"l":13.0895,"n":84,"o":13.11,"t":"2026-10-14T13:25:00Z","v":45811,"vw":13.098759},{"c":13.115,"h":13.155,"l":13.09,"n":867,"o":13.09,"t":"2026-10-14T13:30:00Z","v":893317,"vw":13.107063},{"c":13.11,"h":13.13,"l":13.11,"n":792,"o":13.12,"t":"2026-10-14T13:35:00Z","v":243865,"vw":13.122046},{"c":13.14,"h":13.15,"l":13.08,"n":908,"o":13.1084,"t":"2026-10-14T13:40:00Z","v":266890,"vw":13.123703},{"c":13.145,"h":13.145,"l":13.1201,"n":808,"o":13.135,"t":"2026-10-14T13:45:00Z","v":306632,"vw":13.132823},{"c":13.1668,"h":13.175,"l":13.14,"n":615,"o":13.145,"t":"2026-10-14T13:50:00Z","v":478408,"vw":13.1643},{"c":13.12,"h":13.165,"l":13.12,"n":780,"o":13.16,"t":"2026-10-14T13:55:00Z","v":294624,"vw":13.14211},{"c":13.105,"h":13.12,"l":13.075,"n":851,"o":13.12,"t":"2026-10-14T14:00:00Z","v":372375,"vw":13.09355},{"c":13.08,"h":13.115,"l":13.075,"n":1009,"o":13.105,"t":"2026-10-14T14:05:00Z","v":733058,"vw":13.09444},{"c":13.095,"h":13.11,"l":13.07,"n":1035,"o":13.08,"t":"2026-10-14T14:10:00Z","v":486205,"vw":13.088807},{"c":13.105,"h":13.12,"l":13.1,"n":618,"o":13.1,"t":"2026-10-14T14:15:00Z","v":311536,"vw":13.10821},{"c":13.115,"h":13.12,"l":13.0938,"n":798,"o":13.1,"t":"2026-10-14T14:20:00Z","v":325679,"vw":13.107909},{"c":13.095,"h":13.155,"l":13.09,"n":870,"o":13.115,"t":"2026-10-14T14:25:00Z","v":649010,"vw":13.120449},{"c":13.115,"h":13.1177,"l":13.09,"n":859,"o":13.095,"t":"2026-10-14T14:30:00Z","v":654995,"vw":13.102049},{"c":13.09,"h":13.12,"l":13.085,"n":927,"o":13.115,"t":"2026-10-14T14:35:00Z","v":592796,"vw":13.102656},{"c":13.115,"h":13.13,"l":13.08,"n":735,"o":13.09,"t":"2026-10-14T14:40:00Z","v":445761,"vw":13.108149},{"c":13.09,"h":13.12,"l":13.09,"n":923,"o":13.11,"t":"2026-10-14T14:45:00Z","v":627624,"vw":13.104631},{"c":13.085,"h":13.105,"l":13.08,"n":623,"o":13.08,"t":"2026-10-14T14:50:00Z","v":398965,"vw":13.092071},{"c":13.085,"h":13.09,"l":13.08,"n":429,"o":13.085,"t":"2026-10-14T14:55:00Z","v":228057,"vw":13.085255},{"c":13.075,"h":13.09,"l":13.07,"n":719,"o":13.085,"t":"2026-10-14T15:00:00Z","v":412111,"vw":13.079485},{"c":13.0501,"h":13.0751,"l":13.05,"n":1004,"o":13.07,"t":"2026-10-14T15:05:00Z","v":612976,"vw":13.064575},{"c":13.06,"h":13.07,"l":13.05,"n":920,"o":13.055,"t":"2026-10-14T15:10:00Z","v":516199,"vw":13.058847},{"c":13.075,"h":13.09,"l":13.05,"n":990,"o":13.05,"t":"2026-10-14T15:15:00Z","v":765914,"vw":13.065721},{"c":13.1,"h":13.1,"l":13.07,"n":780,"o":13.075,"t":"2026-10-14T15:20:00Z","v":471779,"vw":13.082481},{"c":13.085,"h":13.1,"l":13.08,"n":529,"o":13.095,"t":"2026-10-14T15:25:00Z","v":224710,"vw":13.090365},{"c":13.075,"h":13.09,"l":13.07,"n":575,"o":13.085,"t":"2026-10-14T15:30:00Z","v":332884,"vw":13.080537},{"c":13.075,"h":13.08,"l":13.06,"n":667,"o":13.08,"t":"2026-10-14T15:35:00Z","v":368008,"vw":13.070565},{"c":13.075,"h":13.08,"l":13.06,"n":590,"o":13.075,"t":"2026-10-14T15:40:00Z","v":322943,"vw":13.067766},{"c":13.095,"h":13.11,"l":13.075,"n":584,"o":13.075,"t":"2026-10-14T15:45:00Z","v":323158,"vw":13.090389},{"c":13.125,"h":13.13,"l":13.09,"n":810,"o":13.095,"t":"2026-10-14T15:50:00Z","v":632185,"vw":13.112501},{"c":13.135,"h":13.14,"l":13.115,"n":495,"o":13.13,"t":"2026-10-14T15:55:00Z","v":351883,"vw":13.12634},{"c":13.13,"h":13.135,"l":13.115,"n":408,"o":13.135,"t":"2026-10-14T16:00:00Z","v":271447,"vw":13.124476},{"c":13.135,"h":13.15,"l":13.12,"n":574,"o":13.125,"t":"2026-10-14T16:05:00Z","v":444096,"vw":13.134565},{"c":13.12,"h":13.15,"l":13.12,"n":446,"o":13.135,"t":"2026-10-14T16:10:00Z","v":288302,"vw":13.136772},{"c":13.12,"h":13.13,"l":13.1,"n":789,"o":13.125,"t":"2026-10-14T16:15:00Z","v":535922,"vw":13.116885},{"c":13.125,"h":13.14,"l":13.115,"n":470,"o":13.125,"t":"2026-10-14T16:20:00Z","v":230598,"vw":13.129931},{"c":13.135,"h":13.14,"l":13.125,"n":483,"o":13.125,"t":"2026-10-14T16:25:00Z","v":250202,"vw":13.130708},{"c":13.135,"h":13.14,"l":13.12,"n":483,"o":13.13,"t":"2026-10-14T16:30:00Z","v":243018,"vw":13.13093},{"c":13.13,"h":13.14,"l":13.12,"n":572,"o":13.135,"t":"2026-10-14T16:35:00Z","v":330573,"vw":13.13061},{"c":13.145,"h":13.15,"l":13.13,"n":527,"o":13.135,"t":"2026-10-14T16:40:00Z","v":237260,"vw":13.140893},{"c":13.17,"h":13.1886,"l":13.15,"n":1153,"o":13.15,"t":"2026-10-14T16:45:00Z","v":784836,"vw":13.171623},{"c":13.185,"h":13.205,"l":13.175,"n":622,"o":13.18,"t":"2026-10-14T16:50:00Z","v":503876,"vw":13.192076},{"c":13.1999,"h":13.2,"l":13.16,"n":693,"o":13.185,"t":"2026-10-14T16:55:00Z","v":552923,"vw":13.172744},{"c":13.195,"h":13.22,"l":13.19,"n":892,"o":13.195,"t":"2026-10-14T17:00:00Z","v":579491,"vw":13.203848},{"c":13.205,"h":13.21,"l":13.19,"n":512,"o":13.195,"t":"2026-10-14T17:05:00Z","v":257756,"vw":13.19887},{"c":13.19,"h":13.205,"l":13.18,"n":641,"o":13.205,"t":"2026-10-14T17:10:00Z","v":318689,"vw":13.194093},{"c":13.195,"h":13.2,"l":13.18,"n":755,"o":13.195,"t":"2026-10-14T17:15:00Z","v":477206,"vw":13.188867},{"c":13.215,"h":13.2163,"l":13.19,"n":406,"o":13.195,"t":"2026-10-14T17:20:00Z","v":187767,"vw":13.200995},{"c":13.215,"h":13.225,"l":13.2,"n":726,"o":13.215,"t":"2026-10-14T17:25:00Z","v":540447,"vw":13.216413},{"c":13.205,"h":13.225,"l":13.195,"n":532,"o":13.215,"t":"2026-10-14T17:30:00Z","v":341983,"vw":13.206897},{"c":13.205,"h":13.22,"l":13.195,"n":495,"o":13.205,"t":"2026-10-14T17:35:00Z","v":287827,"vw":13.208358},{"c":13.21,"h":13.22,"l":13.195,"n":514,"o":13.2093,"t":"2026-10-14T17:40:00Z","v":279321,"vw":13.204023},{"c":13.165,"h":13.21,"l":13.16,"n":963,"o":13.205,"t":"2026-10-14T17:45:00Z","v":643520,"vw":13.181056},{"c":13.145,"h":13.17,"l":13.13,"n":1262,"o":13.17,"t":"2026-10-14T17:50:00Z","v":818966,"vw":13.144126},{"c":13.135,"h":13.155,"l":13.13,"n":726,"o":13.145,"t":"2026-10-14T17:55:00Z","v":262248,"vw":13.140254},{"c":13.14,"h":13.145,"l":13.12,"n":1254,"o":13.135,"t":"2026-10-14T18:00:00Z","v":673960,"vw":13.133217},{"c":13.16,"h":13.16,"l":13.14,"n":884,"o":13.145,"t":"2026-10-14T18:05:00Z","v":568630,"vw":13.151904},{"c":13.135,"h":13.175,"l":13.135,"n":932,"o":13.1699,"t":"2026-10-14T18:10:00Z","v":643564,"vw":13.155739},{"c":13.145,"h":13.15,"l":13.13,"n":826,"o":13.135,"t":"2026-10-14T18:15:00Z","v":377509,"vw":13.141457},{"c":13.145,"h":13.16,"l":13.13,"n":595,"o":13.15,"t":"2026-10-14T18:20:00Z","v":334530,"vw":13.150185},{"c":13.1503,"h":13.16,"l":13.14,"n":666,"o":13.15,"t":"2026-10-14T18:25:00Z","v":393792,"vw":13.14887},{"c":13.14,"h":13.16,"l":13.14,"n":374,"o":13.155,"t":"2026-10-14T18:30:00Z","v":136117,"vw":13.146885},{"c":13.15,"h":13.165,"l":13.135,"n":836,"o":13.14,"t":"2026-10-14T18:35:00Z","v":392028,"vw":13.14973},{"c":13.14,"h":13.155,"l":13.14,"n":555,"o":13.15,"t":"2026-10-14T18:40:00Z","v":283350,"vw":13.148391},{"c":13.14,"h":13.15,"l":13.13,"n":443,"o":13.145,"t":"2026-10-14T18:45:00Z","v":175533,"vw":13.136742},{"c":13.155,"h":13.16,"l":13.135,"n":643,"o":13.14,"t":"2026-10-14T18:50:00Z","v":372447,"vw":13.144599},{"c":13.145,"h":13.155,"l":13.14,"n":598,"o":13.155,"t":"2026-10-14T18:55:00Z","v":361772,"vw":13.149665},{"c":13.125,"h":13.15,"l":13.125,"n":496,"o":13.15,"t":"2026-10-14T19:00:00Z","v":330327,"vw":13.138691},{"c":13.145,"h":13.15,"l":13.12,"n":450,"o":13.125,"t":"2026-10-14T19:05:00Z","v":211503,"vw":13.134537},{"c":13.145,"h":13.15,"l":13.135,"n":382,"o":13.145,"t":"2026-10-14T19:10:00Z","v":207696,"vw":13.141439},{"c":13.165,"h":13.17,"l":13.135,"n":602,"o":13.14,"t":"2026-10-14T19:15:00Z","v":382218,"vw":13.152924},{"c":13.155,"h":13.175,"l":13.1501,"n":514,"o":13.17,"t":"2026-10-14T19:20:00Z","v":347462,"vw":13.165607},{"c":13.145,"h":13.155,"l":13.14,"n":345,"o":13.155,"t":"2026-10-14T19:25:00Z","v":191038,"vw":13.146816},{"c":13.145,"h":13.155,"l":13.135,"n":668,"o":13.14,"t":"2026-10-14T19:30:00Z","v":290672,"vw":13.145736},{"c":13.145,"h":13.15,"l":13.14,"n":350,"o":13.145,"t":"2026-10-14T19:35:00Z","v":95706,"vw":13.147038},{"c":13.1799,"h":13.18,"l":13.14,"n":804,"o":13.14,"t":"2026-10-14T19:40:00Z","v":418703,"vw":13.164109},{"c":13.155,"h":13.17,"l":13.15,"n":627,"o":13.17,"t":"2026-10-14T19:45:00Z","v":194411,"vw":13.160082},{"c":13.185,"h":13.19,"l":13.15,"n":1342,"o":13.155,"t":"2026-10-14T19:50:00Z","v":738436,"vw":13.1731},{"c":13.22,"h":13.225,"l":13.185,"n":3837,"o":13.185,"t":"2026-10-14T19:55:00Z","v":1769609,"vw":13.207556},{"c":13.23,"h":13.23,"l":13.21,"n":50,"o":13.21,"t":"2026-10-14T20:00:00Z","v":1029356,"vw":13.210004},{"c":13.21,"h":13.21,"l":13.21,"n":6,"o":13.21,"t":"2026-10-14T20:10:00Z","v":1005,"vw":13.21},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-14T20:15:00Z","v":300,"vw":13.25},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-14T21:25:00Z","v":150,"vw":13.17},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-14T21:30:00Z","v":503,"vw":13.24},{"c":13.24,"h":13.25,"l":13.24,"n":12,"o":13.25,"t":"2026-10-14T21:55:00Z","v":703,"vw":13.243333},{"c":13.1908,"h":13.1908,"l":13.1908,"n":2,"o":13.1908,"t":"2026-10-14T22:25:00Z","v":195,"vw":13.1908},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-14T22:55:00Z","v":1156,"vw":13.18},{"c":13.17,"h":13.19,"l":13.17,"n":8,"o":13.19,"t":"2026-10-14T23:25:00Z","v":7420,"vw":13.182027},{"c":13.16,"h":13.1708,"l":13.16,"n":10,"o":13.17,"t":"2026-10-14T23:30:00Z","v":5154,"vw":13.163427},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-14T23:45:00Z","v":811,"vw":13.13},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-14T23:55:00Z","v":615,"vw":13.12},{"c":12.97,"h":13.18,"l":12.9103,"n":240,"o":13.1,"t":"2026-10-15T08:00:00Z","v":41167,"vw":13.021428},{"c":12.97,"h":12.97,"l":12.97,"n":6,"o":12.97,"t":"2026-10-15T08:10:00Z","v":1403,"vw":12.97},{"c":12.96,"h":12.96,"l":12.96,"n":13,"o":12.96,"t":"2026-10-15T08:15:00Z","v":2242,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-15T08:20:00Z","v":182,"vw":12.95},{"c":12.99,"h":12.99,"l":12.96,"n":9,"o":12.96,"t":"2026-10-15T08:25:00Z","v":1130,"vw":12.972397},{"c":13.03,"h":13.03,"l":12.97,"n":11,"o":12.98,"t":"2026-10-15T08:30:00Z","v":1712,"vw":12.981933},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T09:05:00Z","v":200,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T09:15:00Z","v":700,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":10,"o":13.03,"t":"2026-10-15T11:00:00Z","v":2041,"vw":13.03},{"c":13.01,"h":13.012,"l":13.01,"n":12,"o":13.012,"t":"2026-10-15T11:15:00Z","v":385,"vw":13.011},{"c":13.0117,"h":13.0117,"l":13.0117,"n":1,"o":13.0117,"t":"2026-10-15T11:30:00Z","v":300,"vw":13.0117},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-15T11:35:00Z","v":301,"vw":13.01},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T11:45:00Z","v":150,"vw":13.03},{"c":12.9993,"h":13.01,"l":12.9993,"n":57,"o":13.01,"t":"2026-10-15T11:50:00Z","v":13619,"vw":13.001793},{"c":12.99,"h":12.99,"l":12.99,"n":20,"o":12.99,"t":"2026-10-15T11:55:00Z","v":1292,"vw":12.99},{"c":12.92,"h":12.97,"l":12.91,"n":47,"o":12.97,"t":"2026-10-15T12:00:00Z","v":14921,"vw":12.941161},{"c":12.92,"h":12.95,"l":12.92,"n":235,"o":12.93,"t":"2026-10-15T12:05:00Z","v":66708,"vw":12.948106},{"c":12.9476,"h":12.95,"l":12.9217,"n":13,"o":12.95,"t":"2026-10-15T12:10:00Z","v":12912,"vw":12.945566},{"c":12.95,"h":12.95,"l":12.948,"n":5,"o":12.948,"t":"2026-10-15T12:15:00Z","v":329,"vw":12.9488},{"c":12.95,"h":12.95,"l":12.944,"n":6,"o":12.944,"t":"2026-10-15T12:20:00Z","v":622,"vw":12.94712},{"c":12.9499,"h":12.95,"l":12.94,"n":170,"o":12.95,"t":"2026-10-15T12:25:00Z","v":17402,"vw":12.949806},{"c":12.94,"h":12.948,"l":12.94,"n":13,"o":12.94,"t":"2026-10-15T12:30:00Z","v":2713,"vw":12.941141},{"c":12.96,"h":12.96,"l":12.95,"n":60,"o":12.95,"t":"2026-10-15T12:35:00Z","v":8002,"vw":12.952665},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-15T12:40:00Z","v":100,"vw":12.97},{"c":12.99,"h":12.99,"l":12.95,"n":63,"o":12.95,"t":"2026-10-15T13:00:00Z","v":16818,"vw":12.964207},{"c":12.98,"h":12.99,"l":12.95,"n":99,"o":12.96,"t":"2026-10-15T13:05:00Z","v":41596,"vw":12.976816},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-15T13:10:00Z","v":230,"vw":12.99},{"c":12.96,"h":12.98,"l":12.96,"n":39,"o":12.98,"t":"2026-10-15T13:15:00Z","v":21740,"vw":12.970405},{"c":12.98,"h":12.98,"l":12.96,"n":48,"o":12.96,"t":"2026-10-15T13:20:00Z","v":51876,"vw":12.965832},{"c":12.98,"h":12.99,"l":12.98,"n":66,"o":12.99,"t":"2026-10-15T13:25:00Z","v":11165,"vw":12.981592},{"c":13.01,"h":13.065,"l":12.96,"n":1622,"o":12.98,"t":"2026-10-15T13:30:00Z","v":884689,"vw":13.014295},{"c":13.055,"h":13.06,"l":13,"n":893,"o":13.012,"t":"2026-10-15T13:35:00Z","v":343197,"vw":13.030354},{"c":13.045,"h":13.07,"l":13.04,"n":586,"o":13.055,"t":"2026-10-15T13:40:00Z","v":282994,"vw":13.052116},{"c":13.05,"h":13.05,"l":13.015,"n":1151,"o":13.045,"t":"2026-10-15T13:45:00Z","v":555263,"vw":13.037213},{"c":13.015,"h":13.045,"l":13.005,"n":652,"o":13.045,"t":"2026-10-15T13:50:00Z","v":272085,"vw":13.01785},{"c":13.03,"h":13.045,"l":13.0001,"n":934,"o":13.02,"t":"2026-10-15T13:55:00Z","v":663387,"vw":13.024571},{"c":13.055,"h":13.065,"l":13.005,"n":1059,"o":13.03,"t":"2026-10-15T14:00:00Z","v":882298,"vw":13.034512},{"c":13.03,"h":13.066,"l":13.03,"n":538,"o":13.055,"t":"2026-10-15T14:05:00Z","v":404818,"vw":13.049038},{"c":13.03,"h":13.045,"l":13.02,"n":685,"o":13.035,"t":"2026-10-15T14:10:00Z","v":493413,"vw":13.029548},{"c":13.045,"h":13.045,"l":13.02,"n":461,"o":13.035,"t":"2026-10-15T14:15:00Z","v":279982,"vw":13.034964},{"c":13.075,"h":13.085,"l":13.045,"n":776,"o":13.045,"t":"2026-10-15T14:20:00Z","v":561860,"vw":13.067308},{"c":13.05,"h":13.1,"l":13.04,"n":581,"o":13.08,"t":"2026-10-15T14:25:00Z","v":235499,"vw":13.069459},{"c":13.075,"h":13.08,"l":13.05,"n":772,"o":13.05,"t":"2026-10-15T14:30:00Z","v":686113,"vw":13.06441},{"c":13.105,"h":13.12,"l":13.065,"n":696,"o":13.075,"t":"2026-10-15T14:35:00Z","v":427552,"vw":13.093605},{"c":13.105,"h":13.12,"l":13.085,"n":686,"o":13.105,"t":"2026-10-15T14:40:00Z","v":527415,"vw":13.105892},{"c":13.125,"h":13.145,"l":13.1001,"n":728,"o":13.105,"t":"2026-10-15T14:45:00Z","v":646076,"vw":13.118508},{"c":13.14,"h":13.16,"l":13.125,"n":669,"o":13.125,"t":"2026-10-15T14:50:00Z","v":540720,"vw":13.144363},{"c":13.125,"h":13.15,"l":13.12,"n":714,"o":13.14,"t":"2026-10-15T14:55:00Z","v":411556,"vw":13.133715},{"c":13.135,"h":13.14,"l":13.115,"n":887,"o":13.13,"t":"2026-10-15T15:00:00Z","v":674208,"vw":13.128847},{"c":13.165,"h":13.165,"l":13.14,"n":722,"o":13.14,"t":"2026-10-15T15:05:00Z","v":518516,"vw":13.15183},{"c":13.17,"h":13.18,"l":13.16,"n":793,"o":13.165,"t":"2026-10-15T15:10:00Z","v":751701,"vw":13.17004},{"c":13.185,"h":13.2,"l":13.17,"n":926,"o":13.175,"t":"2026-10-15T15:15:00Z","v":548296,"vw":13.178613},{"c":13.165,"h":13.181,"l":13.155,"n":660,"o":13.18,"t":"2026-10-15T15:20:00Z","v":331088,"vw":13.167424},{"c":13.145,"h":13.175,"l":13.14,"n":784,"o":13.16,"t":"2026-10-15T15:25:00Z","v":311079,"vw":13.157703},{"c":13.115,"h":13.15,"l":13.11,"n":481,"o":13.15,"t":"2026-10-15T15:30:00Z","v":285070,"vw":13.116353},{"c":13.105,"h":13.12,"l":13.08,"n":930,"o":13.115,"t":"2026-10-15T15:35:00Z","v":648373,"vw":13.098862},{"c":13.085,"h":13.115,"l":13.085,"n":659,"o":13.11,"t":"2026-10-15T15:40:00Z","v":352407,"vw":13.103545},{"c":13.07,"h":13.1,"l":13.06,"n":550,"o":13.085,"t":"2026-10-15T15:45:00Z","v":472703,"vw":13.077459},{"c":13.035,"h":13.08,"l":13.03,"n":521,"o":13.075,"t":"2026-10-15T15:50:00Z","v":194962,"vw":13.059954},{"c":13.04,"h":13.045,"l":13.025,"n":509,"o":13.035,"t":"2026-10-15T15:55:00Z","v":226692,"vw":13.033705},{"c":13.04,"h":13.05,"l":13.02,"n":862,"o":13.0399,"t":"2026-10-15T16:00:00Z","v":463213,"vw":13.037687},{"c":13.035,"h":13.05,"l":13.02,"n":608,"o":13.045,"t":"2026-10-15T16:05:00Z","v":329057,"vw":13.036582},{"c":13.04,"h":13.05,"l":13.0305,"n":433,"o":13.035,"t":"2026-10-15T16:10:00Z","v":265339,"vw":13.040072},{"c":13.0551,"h":13.06,"l":13.03,"n":929,"o":13.05,"t":"2026-10-15T16:15:00Z","v":528290,"vw":13.046059},{"c":13.055,"h":13.06,"l":13.05,"n":456,"o":13.05,"t":"2026-10-15T16:20:00Z","v":167061,"vw":13.05449},{"c":13.0561,"h":13.07,"l":13.04,"n":552,"o":13.05,"t":"2026-10-15T16:25:00Z","v":354659,"vw":13.052277},{"c":13.01,"h":13.05,"l":13.01,"n":474,"o":13.05,"t":"2026-10-15T16:30:00Z","v":145004,"vw":13.035783},{"c":13.02,"h":13.04,"l":13.01,"n":597,"o":13.015,"t":"2026-10-15T16:35:00Z","v":295849,"vw":13.029082},{"c":13.02,"h":13.025,"l":13.01,"n":226,"o":13.025,"t":"2026-10-15T16:40:00Z","v":45245,"vw":13.017871},{"c":12.995,"h":13.025,"l":12.99,"n":514,"o":13.02,"t":"2026-10-15T16:45:00Z","v":182965,"vw":13.00819},{"c":13,"h":13.015,"l":12.995,"n":409,"o":12.995,"t":"2026-10-15T16:50:00Z","v":114060,"vw":13.005394},{"c":12.995,"h":13.01,"l":12.99,"n":490,"o":13.0099,"t":"2026-10-15T16:55:00Z","v":159723,"vw":12.997971},{"c":12.985,"h":13.01,"l":12.98,"n":637,"o":12.995,"t":"2026-10-15T17:00:00Z","v":206073,"vw":12.991964},{"c":12.955,"h":12.99,"l":12.95,"n":700,"o":12.99,"t":"2026-10-15T17:05:00Z","v":316346,"vw":12.960768},{"c":12.945,"h":12.955,"l":12.94,"n":902,"o":12.9503,"t":"2026-10-15T17:10:00Z","v":523311,"vw":12.947332},{"c":12.95,"h":12.96,"l":12.94,"n":454,"o":12.945,"t":"2026-10-15T17:15:00Z","v":201992,"vw":12.949883},{"c":12.95,"h":12.96,"l":12.94,"n":566,"o":12.96,"t":"2026-10-15T17:20:00Z","v":332416,"vw":12.951474},{"c":12.95,"h":12.97,"l":12.95,"n":575,"o":12.95,"t":"2026-10-15T17:25:00Z","v":262226,"vw":12.958763},{"c":12.96,"h":12.975,"l":12.945,"n":804,"o":12.95,"t":"2026-10-15T17:30:00Z","v":443369,"vw":12.95764},{"c":12.975,"h":12.99,"l":12.96,"n":584,"o":12.965,"t":"2026-10-15T17:35:00Z","v":286699,"vw":12.977381},{"c":12.985,"h":13,"l":12.975,"n":852,"o":12.975,"t":"2026-10-15T17:40:00Z","v":398503,"vw":12.986125},{"c":12.96,"h":12.99,"l":12.96,"n":804,"o":12.99,"t":"2026-10-15T17:45:00Z","v":322453,"vw":12.975381},{"c":12.965,"h":12.97,"l":12.95,"n":650,"o":12.96,"t":"2026-10-15T17:50:00Z","v":369650,"vw":12.959763},{"c":12.98,"h":12.99,"l":12.96,"n":757,"o":12.965,"t":"2026-10-15T17:55:00Z","v":406824,"vw":12.977703},{"c":13.005,"h":13.02,"l":12.985,"n":726,"o":12.985,"t":"2026-10-15T18:00:00Z","v":347366,"vw":13.002726},{"c":12.995,"h":13.02,"l":12.98,"n":838,"o":13.005,"t":"2026-10-15T18:05:00Z","v":374766,"vw":13.001505},{"c":12.99,"h":13,"l":12.98,"n":612,"o":12.99,"t":"2026-10-15T18:10:00Z","v":172489,"vw":12.990994},{"c":13.015,"h":13.025,"l":12.99,"n":688,"o":12.995,"t":"2026-10-15T18:15:00Z","v":474906,"vw":13.010954},{"c":13.03,"h":13.04,"l":13.015,"n":1082,"o":13.015,"t":"2026-10-15T18:20:00Z","v":881869,"vw":13.028012},{"c":13.04,"h":13.04,"l":13.025,"n":430,"o":13.04,"t":"2026-10-15T18:25:00Z","v":285758,"vw":13.030536},{"c":13.0431,"h":13.06,"l":13.03,"n":599,"o":13.04,"t":"2026-10-15T18:30:00Z","v":336727,"vw":13.045518},{"c":13.015,"h":13.06,"l":13,"n":808,"o":13.05,"t":"2026-10-15T18:35:00Z","v":571406,"vw":13.034813},{"c":13.005,"h":13.03,"l":13.005,"n":490,"o":13.02,"t":"2026-10-15T18:40:00Z","v":299351,"vw":13.018492},{"c":13.01,"h":13.02,"l":13,"n":875,"o":13.01,"t":"2026-10-15T18:45:00Z","v":390700,"vw":13.009709},{"c":13.01,"h":13.04,"l":13,"n":747,"o":13.005,"t":"2026-10-15T18:50:00Z","v":419146,"vw":13.019358},{"c":13.025,"h":13.025,"l":13,"n":616,"o":13.01,"t":"2026-10-15T18:55:00Z","v":277569,"vw":13.015292},{"c":13.035,"h":13.04,"l":13.024,"n":643,"o":13.03,"t":"2026-10-15T19:00:00Z","v":258724,"vw":13.032689},{"c":13.035,"h":13.04,"l":13.02,"n":787,"o":13.035,"t":"2026-10-15T19:05:00Z","v":353836,"vw":13.030141},{"c":12.985,"h":13.04,"l":12.96,"n":1754,"o":13.04,"t":"2026-10-15T19:10:00Z","v":790964,"vw":12.989449},{"c":12.99,"h":13.015,"l":12.99,"n":701,"o":12.99,"t":"2026-10-15T19:15:00Z","v":230097,"vw":13.001157},{"c":12.98,"h":13.02,"l":12.98,"n":962,"o":12.995,"t":"2026-10-15T19:20:00Z","v":364128,"vw":13.002322},{"c":12.95,"h":12.99,"l":12.95,"n":1023,"o":12.98,"t":"2026-10-15T19:25:00Z","v":513295,"vw":12.975772},{"c":12.98,"h":12.99,"l":12.95,"n":890,"o":12.95,"t":"2026-10-15T19:30:00Z","v":338952,"vw":12.96669},{"c":12.99,"h":12.99,"l":12.97,"n":1076,"o":12.97,"t":"2026-10-15T19:35:00Z","v":474375,"vw":12.978752},{"c":12.99,"h":12.9999,"l":12.97,"n":1360,"o":12.985,"t":"2026-10-15T19:40:00Z","v":281203,"vw":12.985612},{"c":12.99,"h":13,"l":12.98,"n":1546,"o":12.985,"t":"2026-10-15T19:45:00Z","v":517293,"vw":12.98798},{"c":13.005,"h":13.02,"l":12.98,"n":1876,"o":12.99,"t":"2026-10-15T19:50:00Z","v":615249,"vw":13.003412},{"c":13.02,"h":13.03,"l":13,"n":5259,"o":13.01,"t":"2026-10-15T19:55:00Z","v":1907700,"vw":13.010795},{"c":12.985,"h":13.02,"l":12.95,"n":44,"o":13.02,"t":"2026-10-15T20:00:00Z","v":1153752,"vw":13.019961},{"c":13.0092,"h":13.0092,"l":13.0092,"n":1,"o":13.0092,"t":"2026-10-15T20:05:00Z","v":100,"vw":13.0092},{"c":13.0092,"h":13.0092,"l":13.0092,"n":5,"o":13.0092,"t":"2026-10-15T20:10:00Z","v":104,"vw":13.0092},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T20:40:00Z","v":13416,"vw":13.02},{"c":13.0196,"h":13.0196,"l":13.0196,"n":2,"o":13.0196,"t":"2026-10-15T20:45:00Z","v":500,"vw":13.0196},{"c":13.0193,"h":13.0193,"l":13.004,"n":2,"o":13.004,"t":"2026-10-15T20:50:00Z","v":400,"vw":13.007825},{"c":13.0254,"h":13.0254,"l":13.0254,"n":1,"o":13.0254,"t":"2026-10-15T21:25:00Z","v":100,"vw":13.0254},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T22:05:00Z","v":190,"vw":13.03},{"c":13.027,"h":13.0299,"l":13.027,"n":2,"o":13.0299,"t":"2026-10-15T22:20:00Z","v":9900,"vw":13.027264},{"c":13.027,"h":13.027,"l":13.027,"n":1,"o":13.027,"t":"2026-10-15T22:25:00Z","v":9000,"vw":13.027},{"c":13.01,"h":13.015,"l":13.01,"n":4,"o":13.015,"t":"2026-10-15T22:30:00Z","v":500,"vw":13.011125},{"c":13.0282,"h":13.0282,"l":13.0282,"n":1,"o":13.0282,"t":"2026-10-15T22:40:00Z","v":100,"vw":13.0282},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T22:50:00Z","v":126,"vw":13.03},{"c":13.0046,"h":13.0046,"l":13.0046,"n":5,"o":13.0046,"t":"2026-10-15T23:30:00Z","v":104,"vw":13.0046},{"c":13.0282,"h":13.0282,"l":13.0282,"n":1,"o":13.0282,"t":"2026-10-15T23:50:00Z","v":100,"vw":13.0282},{"c":13.05,"h":13.09,"l":13.05,"n":15,"o":13.09,"t":"2026-10-16T08:00:00Z","v":1410,"vw":13.07593},{"c":13.07,"h":13.07,"l":13.03,"n":56,"o":13.03,"t":"2026-10-16T08:10:00Z","v":1721,"vw":13.036276},{"c":13.05,"h":13.06,"l":13.05,"n":10,"o":13.06,"t":"2026-10-16T08:50:00Z","v":888,"vw":13.054644},{"c":13.06,"h":13.06,"l":13.05,"n":83,"o":13.05,"t":"2026-10-16T09:20:00Z","v":1743,"vw":13.051098},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T09:40:00Z","v":1110,"vw":13.1},{"c":13.06,"h":13.07,"l":13.06,"n":5,"o":13.07,"t":"2026-10-16T10:55:00Z","v":938,"vw":13.064831},{"c":13.06,"h":13.06,"l":13.05,"n":3,"o":13.05,"t":"2026-10-16T11:00:00Z","v":211,"vw":13.055238},{"c":13.1,"h":13.1,"l":13.09,"n":5,"o":13.1,"t":"2026-10-16T11:10:00Z","v":1000,"vw":13.097228},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-16T11:15:00Z","v":2000,"vw":13.05},{"c":13.06,"h":13.06,"l":13.0577,"n":4,"o":13.0577,"t":"2026-10-16T11:30:00Z","v":580,"vw":13.05954},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-16T11:35:00Z","v":500,"vw":13.05},{"c":13.08,"h":13.08,"l":13.0785,"n":5,"o":13.0785,"t":"2026-10-16T12:05:00Z","v":4937,"vw":13.079789},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-16T12:10:00Z","v":275,"vw":13.11},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-16T12:50:00Z","v":500,"vw":13.07},{"c":13.09,"h":13.1,"l":13.09,"n":9,"o":13.09,"t":"2026-10-16T13:00:00Z","v":4058,"vw":13.092432},{"c":12.98,"h":13.06,"l":12.98,"n":54,"o":13.06,"t":"2026-10-16T13:05:00Z","v":15901,"vw":13.027686},{"c":12.98,"h":12.98,"l":12.96,"n":14,"o":12.96,"t":"2026-10-16T13:10:00Z","v":3965,"vw":12.978481},{"c":12.99,"h":12.99,"l":12.98,"n":2,"o":12.98,"t":"2026-10-16T13:15:00Z","v":490,"vw":12.983878},{"c":13.01,"h":13.01,"l":12.99,"n":2,"o":12.99,"t":"2026-10-16T13:20:00Z","v":1650,"vw":13.005152},{"c":13.02,"h":13.02,"l":13,"n":6,"o":13.02,"t":"2026-10-16T13:25:00Z","v":2111,"vw":13.01762},{"c":13.08,"h":13.085,"l":13.04,"n":937,"o":13.05,"t":"2026-10-16T13:30:00Z","v":357648,"vw":13.059797},{"c":13.105,"h":13.12,"l":13.065,"n":962,"o":13.075,"t":"2026-10-16T13:35:00Z","v":212658,"vw":13.093356},{"c":13.075,"h":13.12,"l":13.07,"n":685,"o":13.11,"t":"2026-10-16T13:40:00Z","v":253220,"vw":13.096716},{"c":13.075,"h":13.09,"l":13.03,"n":1079,"o":13.075,"t":"2026-10-16T13:45:00Z","v":368096,"vw":13.058618},{"c":13.1,"h":13.135,"l":13.07,"n":702,"o":13.075,"t":"2026-10-16T13:50:00Z","v":210614,"vw":13.106851},{"c":13.135,"h":13.14,"l":13.09,"n":615,"o":13.1,"t":"2026-10-16T13:55:00Z","v":301936,"vw":13.115533},{"c":13.105,"h":13.155,"l":13.1,"n":779,"o":13.135,"t":"2026-10-16T14:00:00Z","v":467055,"vw":13.130941},{"c":13.125,"h":13.13,"l":13.09,"n":655,"o":13.1,"t":"2026-10-16T14:05:00Z","v":291230,"vw":13.113155},{"c":13.18,"h":13.18,"l":13.12,"n":642,"o":13.12,"t":"2026-10-16T14:10:00Z","v":355286,"vw":13.146623},{"c":13.215,"h":13.2199,"l":13.17,"n":670,"o":13.18,"t":"2026-10-16T14:15:00Z","v":321815,"vw":13.189314},{"c":13.215,"h":13.245,"l":13.21,"n":707,"o":13.22,"t":"2026-10-16T14:20:00Z","v":294824,"vw":13.226932},{"c":13.205,"h":13.23,"l":13.195,"n":1370,"o":13.215,"t":"2026-10-16T14:25:00Z","v":466744,"vw":13.213943},{"c":13.17,"h":13.2151,"l":13.17,"n":1120,"o":13.2,"t":"2026-10-16T14:30:00Z","v":544239,"vw":13.195335},{"c":13.14,"h":13.17,"l":13.125,"n":775,"o":13.17,"t":"2026-10-16T14:35:00Z","v":333804,"vw":13.138266},{"c":13.0901,"h":13.16,"l":13.09,"n":966,"o":13.1366,"t":"2026-10-16T14:40:00Z","v":502531,"vw":13.129417},{"c":13.145,"h":13.145,"l":13.08,"n":960,"o":13.09,"t":"2026-10-16T14:45:00Z","v":517870,"vw":13.117991},{"c":13.165,"h":13.175,"l":13.14,"n":933,"o":13.14,"t":"2026-10-16T14:50:00Z","v":382792,"vw":13.155945},{"c":13.215,"h":13.23,"l":13.165,"n":1079,"o":13.17,"t":"2026-10-16T14:55:00Z","v":580195,"vw":13.205858},{"c":13.22,"h":13.22,"l":13.19,"n":648,"o":13.21,"t":"2026-10-16T15:00:00Z","v":305355,"vw":13.206344},{"c":13.215,"h":13.22,"l":13.195,"n":1268,"o":13.22,"t":"2026-10-16T15:05:00Z","v":822029,"vw":13.206501},{"c":13.185,"h":13.235,"l":13.18,"n":944,"o":13.22,"t":"2026-10-16T15:10:00Z","v":344369,"vw":13.21247},{"c":13.205,"h":13.22,"l":13.18,"n":567,"o":13.18,"t":"2026-10-16T15:15:00Z","v":250508,"vw":13.197788},{"c":13.195,"h":13.22,"l":13.18,"n":1238,"o":13.205,"t":"2026-10-16T15:20:00Z","v":727045,"vw":13.197801},{"c":13.205,"h":13.2196,"l":13.19,"n":643,"o":13.195,"t":"2026-10-16T15:25:00Z","v":316821,"vw":13.205023},{"c":13.22,"h":13.225,"l":13.19,"n":756,"o":13.2,"t":"2026-10-16T15:30:00Z","v":473637,"vw":13.207887},{"c":13.215,"h":13.235,"l":13.2,"n":640,"o":13.22,"t":"2026-10-16T15:35:00Z","v":272902,"vw":13.218055},{"c":13.2,"h":13.215,"l":13.19,"n":1248,"o":13.215,"t":"2026-10-16T15:40:00Z","v":956358,"vw":13.20192},{"c":13.21,"h":13.22,"l":13.19,"n":1097,"o":13.19,"t":"2026-10-16T15:45:00Z","v":737273,"vw":13.207947},{"c":13.19,"h":13.22,"l":13.18,"n":1981,"o":13.21,"t":"2026-10-16T15:50:00Z","v":1476065,"vw":13.204571},{"c":13.16,"h":13.22,"l":13.155,"n":1203,"o":13.19,"t":"2026-10-16T15:55:00Z","v":851099,"vw":13.182022},{"c":13.175,"h":13.18,"l":13.145,"n":583,"o":13.165,"t":"2026-10-16T16:00:00Z","v":209585,"vw":13.164045},{"c":13.185,"h":13.21,"l":13.175,"n":387,"o":13.18,"t":"2026-10-16T16:05:00Z","v":237171,"vw":13.186684},{"c":13.215,"h":13.2195,"l":13.18,"n":397,"o":13.185,"t":"2026-10-16T16:10:00Z","v":188027,"vw":13.199038},{"c":13.215,"h":13.23,"l":13.2,"n":439,"o":13.215,"t":"2026-10-16T16:15:00Z","v":243850,"vw":13.208296},{"c":13.215,"h":13.22,"l":13.205,"n":341,"o":13.21,"t":"2026-10-16T16:20:00Z","v":166397,"vw":13.210918},{"c":13.205,"h":13.2199,"l":13.2,"n":416,"o":13.21,"t":"2026-10-16T16:25:00Z","v":189236,"vw":13.210563},{"c":13.19,"h":13.2099,"l":13.185,"n":438,"o":13.2099,"t":"2026-10-16T16:30:00Z","v":180638,"vw":13.198061},{"c":13.17,"h":13.1909,"l":13.165,"n":351,"o":13.19,"t":"2026-10-16T16:35:00Z","v":138983,"vw":13.175334},{"c":13.175,"h":13.18,"l":13.16,"n":322,"o":13.17,"t":"2026-10-16T16:40:00Z","v":102933,"vw":13.169851},{"c":13.16,"h":13.18,"l":13.1501,"n":483,"o":13.18,"t":"2026-10-16T16:45:00Z","v":211017,"vw":13.163605},{"c":13.175,"h":13.18,"l":13.16,"n":399,"o":13.16,"t":"2026-10-16T16:50:00Z","v":169171,"vw":13.17071},{"c":13.175,"h":13.18,"l":13.1632,"n":279,"o":13.175,"t":"2026-10-16T16:55:00Z","v":297545,"vw":13.173638},{"c":13.115,"h":13.175,"l":13.11,"n":536,"o":13.175,"t":"2026-10-16T17:00:00Z","v":174384,"vw":13.145652},{"c":13.1,"h":13.125,"l":13.08,"n":418,"o":13.115,"t":"2026-10-16T17:05:00Z","v":198433,"vw":13.102097},{"c":13.1,"h":13.1,"l":13.07,"n":412,"o":13.095,"t":"2026-10-16T17:10:00Z","v":151480,"vw":13.087493},{"c":13.095,"h":13.105,"l":13.09,"n":202,"o":13.1,"t":"2026-10-16T17:15:00Z","v":77835,"vw":13.09899},{"c":13.115,"h":13.115,"l":13.09,"n":345,"o":13.1,"t":"2026-10-16T17:20:00Z","v":132944,"vw":13.105327},{"c":13.095,"h":13.115,"l":13.09,"n":202,"o":13.115,"t":"2026-10-16T17:25:00Z","v":88765,"vw":13.106016},{"c":13.105,"h":13.105,"l":13.09,"n":304,"o":13.1,"t":"2026-10-16T17:30:00Z","v":68071,"vw":13.096313},{"c":13.085,"h":13.115,"l":13.08,"n":464,"o":13.11,"t":"2026-10-16T17:35:00Z","v":150644,"vw":13.098831},{"c":13.09,"h":13.125,"l":13.075,"n":652,"o":13.085,"t":"2026-10-16T17:40:00Z","v":245540,"vw":13.103838},{"c":13.065,"h":13.085,"l":13.055,"n":493,"o":13.085,"t":"2026-10-16T17:45:00Z","v":188578,"vw":13.065687},{"c":13.055,"h":13.07,"l":13.05,"n":493,"o":13.07,"t":"2026-10-16T17:50:00Z","v":170939,"vw":13.0585},{"c":13.035,"h":13.06,"l":13.0301,"n":586,"o":13.055,"t":"2026-10-16T17:55:00Z","v":147838,"vw":13.046326},{"c":13.04,"h":13.05,"l":13.025,"n":415,"o":13.035,"t":"2026-10-16T18:00:00Z","v":122650,"vw":13.034993},{"c":13.04,"h":13.05,"l":13.03,"n":413,"o":13.04,"t":"2026-10-16T18:05:00Z","v":115928,"vw":13.039399},{"c":13.045,"h":13.05,"l":13.02,"n":375,"o":13.035,"t":"2026-10-16T18:10:00Z","v":112522,"vw":13.033366},{"c":13.05,"h":13.05,"l":13.03,"n":474,"o":13.05,"t":"2026-10-16T18:15:00Z","v":170314,"vw":13.040232},{"c":13.055,"h":13.06,"l":13.035,"n":494,"o":13.05,"t":"2026-10-16T18:20:00Z","v":124465,"vw":13.045017},{"c":13.055,"h":13.065,"l":13.05,"n":358,"o":13.06,"t":"2026-10-16T18:25:00Z","v":75097,"vw":13.056432},{"c":13.065,"h":13.075,"l":13.04,"n":536,"o":13.055,"t":"2026-10-16T18:30:00Z","v":184942,"vw":13.058446},{"c":13.065,"h":13.07,"l":13.05,"n":514,"o":13.07,"t":"2026-10-16T18:35:00Z","v":145769,"vw":13.059954},{"c":13.06,"h":13.08,"l":13.055,"n":417,"o":13.07,"t":"2026-10-16T18:40:00Z","v":160458,"vw":13.064369},{"c":13.055,"h":13.0651,"l":13.05,"n":236,"o":13.0651,"t":"2026-10-16T18:45:00Z","v":80267,"vw":13.054344},{"c":13.035,"h":13.0582,"l":13.03,"n":306,"o":13.05,"t":"2026-10-16T18:50:00Z","v":86276,"vw":13.044055},{"c":13.01,"h":13.035,"l":13,"n":534,"o":13.035,"t":"2026-10-16T18:55:00Z","v":262563,"vw":13.016933},{"c":13.005,"h":13.02,"l":12.99,"n":661,"o":13.01,"t":"2026-10-16T19:00:00Z","v":291794,"vw":13.00717},{"c":13.01,"h":13.02,"l":13,"n":347,"o":13,"t":"2026-10-16T19:05:00Z","v":88661,"vw":13.007595},{"c":13.035,"h":13.04,"l":13.005,"n":566,"o":13.01,"t":"2026-10-16T19:10:00Z","v":224351,"vw":13.018309},{"c":13.03,"h":13.0499,"l":13.02,"n":415,"o":13.04,"t":"2026-10-16T19:15:00Z","v":174667,"vw":13.038044},{"c":13.04,"h":13.04,"l":13.025,"n":390,"o":13.025,"t":"2026-10-16T19:20:00Z","v":144500,"vw":13.032794},{"c":13.04,"h":13.045,"l":13.02,"n":599,"o":13.04,"t":"2026-10-16T19:25:00Z","v":257065,"vw":13.034877},{"c":13.025,"h":13.05,"l":13.02,"n":773,"o":13.035,"t":"2026-10-16T19:30:00Z","v":330326,"vw":13.032527},{"c":13.045,"h":13.045,"l":13.02,"n":537,"o":13.03,"t":"2026-10-16T19:35:00Z","v":179176,"vw":13.029755},{"c":13.035,"h":13.05,"l":13.03,"n":659,"o":13.04,"t":"2026-10-16T19:40:00Z","v":186373,"vw":13.041224},{"c":13.025,"h":13.04,"l":13.015,"n":1056,"o":13.035,"t":"2026-10-16T19:45:00Z","v":482339,"vw":13.025522},{"c":13.04,"h":13.05,"l":13.025,"n":1542,"o":13.03,"t":"2026-10-16T19:50:00Z","v":737803,"vw":13.038514},{"c":13.05,"h":13.06,"l":13.03,"n":3452,"o":13.04,"t":"2026-10-16T19:55:00Z","v":2090060,"vw":13.046736},{"c":13.04,"h":13.06,"l":13.04,"n":47,"o":13.06,"t":"2026-10-16T20:00:00Z","v":1021608,"vw":13.059973},{"c":13.0399,"h":13.0399,"l":13.0399,"n":1,"o":13.0399,"t":"2026-10-16T20:05:00Z","v":3900,"vw":13.0399},{"c":13.04,"h":13.04,"l":13.03,"n":7,"o":13.03,"t":"2026-10-16T20:10:00Z","v":1151,"vw":13.034245},{"c":13.0208,"h":13.0208,"l":13.0208,"n":1,"o":13.0208,"t":"2026-10-16T20:25:00Z","v":400,"vw":13.0208},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T20:40:00Z","v":18665,"vw":13.06},{"c":13.15,"h":13.27,"l":13.14,"n":54,"o":13.18,"t":"2026-10-19T08:00:00Z","v":7869,"vw":13.200776},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T09:00:00Z","v":350,"vw":13.2},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-19T09:50:00Z","v":1000,"vw":13.18},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-19T10:50:00Z","v":500,"vw":13.17},{"c":13.072,"h":13.11,"l":13.05,"n":22,"o":13.11,"t":"2026-10-19T11:00:00Z","v":16662,"vw":13.067443},{"c":13.04,"h":13.09,"l":13.04,"n":53,"o":13.05,"t":"2026-10-19T11:05:00Z","v":12461,"vw":13.060547},{"c":13.1057,"h":13.1057,"l":13.1057,"n":1,"o":13.1057,"t":"2026-10-19T11:25:00Z","v":100,"vw":13.1057},{"c":13.21,"h":13.23,"l":13.11,"n":126,"o":13.12,"t":"2026-10-19T11:30:00Z","v":90594,"vw":13.16506},{"c":13.208,"h":13.21,"l":13.2,"n":5,"o":13.21,"t":"2026-10-19T11:35:00Z","v":1071,"vw":13.204316},{"c":13.35,"h":13.35,"l":13.24,"n":140,"o":13.24,"t":"2026-10-19T11:45:00Z","v":101431,"vw":13.347464},{"c":13.3,"h":13.3021,"l":13.25,"n":256,"o":13.25,"t":"2026-10-19T12:00:00Z","v":82147,"vw":13.296185},{"c":13.32,"h":13.32,"l":13.31,"n":3,"o":13.31,"t":"2026-10-19T12:05:00Z","v":600,"vw":13.318333},{"c":13.34,"h":13.35,"l":13.34,"n":95,"o":13.35,"t":"2026-10-19T12:15:00Z","v":56351,"vw":13.347507},{"c":13.33,"h":13.34,"l":13.33,"n":15,"o":13.33,"t":"2026-10-19T12:20:00Z","v":72052,"vw":13.33753},{"c":13.34,"h":13.3406,"l":13.34,"n":2,"o":13.3406,"t":"2026-10-19T12:25:00Z","v":200,"vw":13.3403},{"c":13.276,"h":13.276,"l":13.276,"n":1,"o":13.276,"t":"2026-10-19T12:40:00Z","v":100,"vw":13.276},{"c":13.3,"h":13.34,"l":13.3,"n":100,"o":13.33,"t":"2026-10-19T12:45:00Z","v":10002,"vw":13.304418},{"c":13.3,"h":13.3,"l":13.29,"n":3,"o":13.29,"t":"2026-10-19T12:50:00Z","v":751,"vw":13.295406},{"c":13.22,"h":13.26,"l":13.2,"n":22,"o":13.26,"t":"2026-10-19T12:55:00Z","v":10048,"vw":13.216906},{"c":13.18,"h":13.19,"l":13.18,"n":7,"o":13.19,"t":"2026-10-19T13:00:00Z","v":2300,"vw":13.181157},{"c":13.22,"h":13.24,"l":13.17,"n":66,"o":13.2,"t":"2026-10-19T13:05:00Z","v":33954,"vw":13.194016},{"c":13.29,"h":13.32,"l":13.22,"n":67,"o":13.22,"t":"2026-10-19T13:10:00Z","v":59125,"vw":13.28469},{"c":13.25,"h":13.3,"l":13.23,"n":78,"o":13.3,"t":"2026-10-19T13:15:00Z","v":24974,"vw":13.262118},{"c":13.2,"h":13.23,"l":13.2,"n":106,"o":13.23,"t":"2026-10-19T13:20:00Z","v":76403,"vw":13.223022},{"c":13.19,"h":13.21,"l":13.18,"n":45,"o":13.2,"t":"2026-10-19T13:25:00Z","v":19500,"vw":13.18926},{"c":13.28,"h":13.36,"l":13.16,"n":3371,"o":13.175,"t":"2026-10-19T13:30:00Z","v":1594365,"vw":13.253745},{"c":13.25,"h":13.335,"l":13.25,"n":1508,"o":13.28,"t":"2026-10-19T13:35:00Z","v":684550,"vw":13.30003},{"c":13.225,"h":13.26,"l":13.185,"n":995,"o":13.25,"t":"2026-10-19T13:40:00Z","v":343730,"vw":13.224369},{"c":13.25,"h":13.25,"l":13.21,"n":626,"o":13.2299,"t":"2026-10-19T13:45:00Z","v":195486,"vw":13.231057},{"c":13.175,"h":13.245,"l":13.17,"n":897,"o":13.245,"t":"2026-10-19T13:50:00Z","v":464597,"vw":13.20295},{"c":13.16,"h":13.19,"l":13.15,"n":832,"o":13.175,"t":"2026-10-19T13:55:00Z","v":353144,"vw":13.177788},{"c":13.11,"h":13.16,"l":13.08,"n":1261,"o":13.155,"t":"2026-10-19T14:00:00Z","v":671557,"vw":13.105991},{"c":13.085,"h":13.12,"l":13.08,"n":573,"o":13.11,"t":"2026-10-19T14:05:00Z","v":220118,"vw":13.101026},{"c":13.1,"h":13.105,"l":13.07,"n":536,"o":13.085,"t":"2026-10-19T14:10:00Z","v":182205,"vw":13.08642},{"c":13.155,"h":13.18,"l":13.09,"n":1190,"o":13.09,"t":"2026-10-19T14:15:00Z","v":1166222,"vw":13.136059},{"c":13.1201,"h":13.155,"l":13.1,"n":717,"o":13.155,"t":"2026-10-19T14:20:00Z","v":582687,"vw":13.119933},{"c":13.13,"h":13.146,"l":13.12,"n":395,"o":13.1299,"t":"2026-10-19T14:25:00Z","v":120518,"vw":13.133861},{"c":13.1202,"h":13.13,"l":13.1,"n":619,"o":13.125,"t":"2026-10-19T14:30:00Z","v":229890,"vw":13.116004},{"c":13.13,"h":13.155,"l":13.12,"n":446,"o":13.125,"t":"2026-10-19T14:35:00Z","v":148642,"vw":13.139271},{"c":13.15,"h":13.155,"l":13.12,"n":624,"o":13.13,"t":"2026-10-19T14:40:00Z","v":230861,"vw":13.135932},{"c":13.125,"h":13.1482,"l":13.11,"n":438,"o":13.1482,"t":"2026-10-19T14:45:00Z","v":129613,"vw":13.133379},{"c":13.085,"h":13.125,"l":13.0812,"n":533,"o":13.12,"t":"2026-10-19T14:50:00Z","v":309009,"vw":13.097316},{"c":13.125,"h":13.14,"l":13.0898,"n":477,"o":13.0899,"t":"2026-10-19T14:55:00Z","v":161233,"vw":13.115108},{"c":13.105,"h":13.13,"l":13.1,"n":516,"o":13.13,"t":"2026-10-19T15:00:00Z","v":175424,"vw":13.116293},{"c":13.105,"h":13.12,"l":13.1,"n":596,"o":13.105,"t":"2026-10-19T15:05:00Z","v":142251,"vw":13.109358},{"c":13.115,"h":13.115,"l":13.1,"n":424,"o":13.105,"t":"2026-10-19T15:10:00Z","v":119209,"vw":13.108009},{"c":13.13,"h":13.13,"l":13.11,"n":362,"o":13.115,"t":"2026-10-19T15:15:00Z","v":106136,"vw":13.11953},{"c":13.145,"h":13.155,"l":13.12,"n":886,"o":13.128,"t":"2026-10-19T15:20:00Z","v":417163,"vw":13.139081},{"c":13.155,"h":13.17,"l":13.13,"n":550,"o":13.14,"t":"2026-10-19T15:25:00Z","v":166016,"vw":13.15099},{"c":13.145,"h":13.155,"l":13.13,"n":484,"o":13.155,"t":"2026-10-19T15:30:00Z","v":173447,"vw":13.140751},{"c":13.125,"h":13.145,"l":13.12,"n":967,"o":13.145,"t":"2026-10-19T15:35:00Z","v":380840,"vw":13.136548},{"c":13.11,"h":13.1355,"l":13.11,"n":731,"o":13.125,"t":"2026-10-19T15:40:00Z","v":377034,"vw":13.123364},{"c":13.085,"h":13.1101,"l":13.07,"n":401,"o":13.11,"t":"2026-10-19T15:45:00Z","v":137682,"vw":13.089218},{"c":13.1001,"h":13.1095,"l":13.08,"n":373,"o":13.09,"t":"2026-10-19T15:50:00Z","v":101587,"vw":13.097027},{"c":13.105,"h":13.12,"l":13.09,"n":680,"o":13.1,"t":"2026-10-19T15:55:00Z","v":203056,"vw":13.105008},{"c":13.095,"h":13.115,"l":13.08,"n":569,"o":13.105,"t":"2026-10-19T16:00:00Z","v":180104,"vw":13.100865},{"c":13.105,"h":13.11,"l":13.09,"n":444,"o":13.095,"t":"2026-10-19T16:05:00Z","v":130824,"vw":13.099985},{"c":13.105,"h":13.11,"l":13.09,"n":379,"o":13.105,"t":"2026-10-19T16:10:00Z","v":82144,"vw":13.10144},{"c":13.105,"h":13.115,"l":13.1,"n":420,"o":13.105,"t":"2026-10-19T16:15:00Z","v":116390,"vw":13.107874},{"c":13.095,"h":13.105,"l":13.09,"n":431,"o":13.105,"t":"2026-10-19T16:20:00Z","v":218675,"vw":13.096539},{"c":13.09,"h":13.1,"l":13.09,"n":359,"o":13.09,"t":"2026-10-19T16:25:00Z","v":114340,"vw":13.095609},{"c":13.085,"h":13.1,"l":13.07,"n":624,"o":13.095,"t":"2026-10-19T16:30:00Z","v":193631,"vw":13.081775},{"c":13.0806,"h":13.095,"l":13.07,"n":586,"o":13.09,"t":"2026-10-19T16:35:00Z","v":226342,"vw":13.08251},{"c":13.09,"h":13.09,"l":13.08,"n":226,"o":13.08,"t":"2026-10-19T16:40:00Z","v":58343,"vw":13.085636},{"c":13.085,"h":13.1,"l":13.08,"n":448,"o":13.09,"t":"2026-10-19T16:45:00Z","v":141322,"vw":13.088161},{"c":13.085,"h":13.09,"l":13.08,"n":177,"o":13.085,"t":"2026-10-19T16:50:00Z","v":22170,"vw":13.085249},{"c":13.075,"h":13.09,"l":13.07,"n":383,"o":13.08,"t":"2026-10-19T16:55:00Z","v":82066,"vw":13.080336},{"c":13.065,"h":13.075,"l":13.06,"n":315,"o":13.07,"t":"2026-10-19T17:00:00Z","v":56354,"vw":13.065925},{"c":13.065,"h":13.08,"l":13.06,"n":518,"o":13.07,"t":"2026-10-19T17:05:00Z","v":169342,"vw":13.072755},{"c":13.075,"h":13.08,"l":13.06,"n":421,"o":13.065,"t":"2026-10-19T17:10:00Z","v":141453,"vw":13.070582},{"c":13.095,"h":13.1,"l":13.07,"n":322,"o":13.075,"t":"2026-10-19T17:15:00Z","v":62164,"vw":13.086783},{"c":13.085,"h":13.1,"l":13.08,"n":435,"o":13.095,"t":"2026-10-19T17:20:00Z","v":163622,"vw":13.087655},{"c":13.095,"h":13.1,"l":13.08,"n":433,"o":13.085,"t":"2026-10-19T17:25:00Z","v":161797,"vw":13.089106},{"c":13.085,"h":13.105,"l":13.08,"n":515,"o":13.095,"t":"2026-10-19T17:30:00Z","v":154507,"vw":13.093872},{"c":13.075,"h":13.095,"l":13.07,"n":329,"o":13.085,"t":"2026-10-19T17:35:00Z","v":83993,"vw":13.085093},{"c":13.09,"h":13.1,"l":13.07,"n":543,"o":13.075,"t":"2026-10-19T17:40:00Z","v":171991,"vw":13.081944},{"c":13.075,"h":13.0851,"l":13.07,"n":300,"o":13.08,"t":"2026-10-19T17:45:00Z","v":90789,"vw":13.077431},{"c":13.085,"h":13.09,"l":13.07,"n":366,"o":13.07,"t":"2026-10-19T17:50:00Z","v":60954,"vw":13.078589},{"c":13.1,"h":13.11,"l":13.08,"n":672,"o":13.08,"t":"2026-10-19T17:55:00Z","v":185213,"vw":13.091717},{"c":13.115,"h":13.12,"l":13.09,"n":681,"o":13.11,"t":"2026-10-19T18:00:00Z","v":190159,"vw":13.105854},{"c":13.125,"h":13.125,"l":13.11,"n":387,"o":13.115,"t":"2026-10-19T18:05:00Z","v":95059,"vw":13.118525},{"c":13.11,"h":13.1268,"l":13.1041,"n":440,"o":13.125,"t":"2026-10-19T18:10:00Z","v":138464,"vw":13.114503},{"c":13.125,"h":13.13,"l":13.1147,"n":281,"o":13.12,"t":"2026-10-19T18:15:00Z","v":66111,"vw":13.123281},{"c":13.115,"h":13.126,"l":13.11,"n":560,"o":13.12,"t":"2026-10-19T18:20:00Z","v":143490,"vw":13.119302},{"c":13.125,"h":13.13,"l":13.11,"n":371,"o":13.115,"t":"2026-10-19T18:25:00Z","v":74406,"vw":13.120505},{"c":13.115,"h":13.125,"l":13.11,"n":269,"o":13.125,"t":"2026-10-19T18:30:00Z","v":67402,"vw":13.115605},{"c":13.125,"h":13.13,"l":13.11,"n":321,"o":13.115,"t":"2026-10-19T18:35:00Z","v":54285,"vw":13.11816},{"c":13.125,"h":13.1351,"l":13.12,"n":419,"o":13.125,"t":"2026-10-19T18:40:00Z","v":110226,"vw":13.129273},{"c":13.125,"h":13.14,"l":13.12,"n":381,"o":13.125,"t":"2026-10-19T18:45:00Z","v":94705,"vw":13.129656},{"c":13.12,"h":13.14,"l":13.115,"n":631,"o":13.125,"t":"2026-10-19T18:50:00Z","v":232910,"vw":13.127137},{"c":13.125,"h":13.1299,"l":13.115,"n":312,"o":13.115,"t":"2026-10-19T18:55:00Z","v":158842,"vw":13.123975},{"c":13.13,"h":13.14,"l":13.12,"n":442,"o":13.125,"t":"2026-10-19T19:00:00Z","v":111633,"vw":13.1283},{"c":13.125,"h":13.14,"l":13.12,"n":459,"o":13.13,"t":"2026-10-19T19:05:00Z","v":89568,"vw":13.130488},{"c":13.12,"h":13.14,"l":13.12,"n":505,"o":13.12,"t":"2026-10-19T19:10:00Z","v":92914,"vw":13.129152},{"c":13.15,"h":13.15,"l":13.12,"n":399,"o":13.12,"t":"2026-10-19T19:15:00Z","v":59180,"vw":13.131815},{"c":13.135,"h":13.145,"l":13.13,"n":411,"o":13.14,"t":"2026-10-19T19:20:00Z","v":104518,"vw":13.138113},{"c":13.145,"h":13.15,"l":13.13,"n":627,"o":13.1332,"t":"2026-10-19T19:25:00Z","v":112031,"vw":13.140211},{"c":13.145,"h":13.15,"l":13.14,"n":444,"o":13.15,"t":"2026-10-19T19:30:00Z","v":74952,"vw":13.144083},{"c":13.12,"h":13.1499,"l":13.12,"n":862,"o":13.14,"t":"2026-10-19T19:35:00Z","v":225903,"vw":13.135898},{"c":13.135,"h":13.1361,"l":13.12,"n":559,"o":13.125,"t":"2026-10-19T19:40:00Z","v":130616,"vw":13.128644},{"c":13.1395,"h":13.145,"l":13.125,"n":895,"o":13.13,"t":"2026-10-19T19:45:00Z","v":337901,"vw":13.136202},{"c":13.125,"h":13.14,"l":13.12,"n":1149,"o":13.14,"t":"2026-10-19T19:50:00Z","v":365694,"vw":13.126732},{"c":13.115,"h":13.135,"l":13.1,"n":3918,"o":13.13,"t":"2026-10-19T19:55:00Z","v":1454999,"vw":13.11454},{"c":13.11,"h":13.11,"l":13.11,"n":32,"o":13.11,"t":"2026-10-19T20:00:00Z","v":960399,"vw":13.11},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-19T20:05:00Z","v":2000,"vw":13.36},{"c":13.1472,"h":13.1472,"l":13.14,"n":2,"o":13.14,"t":"2026-10-19T20:15:00Z","v":700,"vw":13.142057},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-19T20:20:00Z","v":200,"vw":13.15},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-19T20:35:00Z","v":511,"vw":13.11},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-19T20:45:00Z","v":903,"vw":13.15},{"c":13.1848,"h":13.1848,"l":13.1848,"n":1,"o":13.1848,"t":"2026-10-19T22:10:00Z","v":100,"vw":13.1848},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-19T22:15:00Z","v":100,"vw":13.19},{"c":13.1792,"h":13.1792,"l":13.1792,"n":2,"o":13.1792,"t":"2026-10-19T22:50:00Z","v":310,"vw":13.1792},{"c":13.1886,"h":13.1886,"l":13.1886,"n":2,"o":13.1886,"t":"2026-10-19T23:10:00Z","v":260,"vw":13.1886},{"c":13.12,"h":13.14,"l":13.12,"n":17,"o":13.14,"t":"2026-10-19T23:30:00Z","v":11026,"vw":13.129033},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-19T23:55:00Z","v":300,"vw":13.17},{"c":13.07,"h":13.07,"l":13.03,"n":18,"o":13.06,"t":"2026-10-20T08:00:00Z","v":20026,"vw":13.042654},{"c":13.01,"h":13.02,"l":13.01,"n":4,"o":13.02,"t":"2026-10-20T08:05:00Z","v":2096,"vw":13.015174},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-20T08:10:00Z","v":350,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-20T08:15:00Z","v":150,"vw":13.12},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-20T08:45:00Z","v":400,"vw":13.05},{"c":13.04,"h":13.05,"l":13.04,"n":4,"o":13.05,"t":"2026-10-20T08:50:00Z","v":1200,"vw":13.044881},{"c":13.01,"h":13.02,"l":13.01,"n":16,"o":13.02,"t":"2026-10-20T09:15:00Z","v":3247,"vw":13.015429},{"c":13.01,"h":13.02,"l":13.01,"n":7,"o":13.02,"t":"2026-10-20T09:25:00Z","v":1200,"vw":13.01523},{"c":13.01,"h":13.02,"l":13.01,"n":4,"o":13.02,"t":"2026-10-20T09:35:00Z","v":1040,"vw":13.015388},{"c":13,"h":13.02,"l":13,"n":12,"o":13.02,"t":"2026-10-20T09:40:00Z","v":21602,"vw":13.00087},{"c":12.97,"h":12.99,"l":12.97,"n":9,"o":12.98,"t":"2026-10-20T09:50:00Z","v":1401,"vw":12.976818},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T09:55:00Z","v":2000,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-20T10:00:00Z","v":20000,"vw":12.98},{"c":12.97,"h":12.97,"l":12.97,"n":8,"o":12.97,"t":"2026-10-20T10:10:00Z","v":309,"vw":12.97},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T10:15:00Z","v":100,"vw":12.98},{"c":12.96,"h":12.97,"l":12.96,"n":8,"o":12.97,"t":"2026-10-20T10:20:00Z","v":1600,"vw":12.963},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-20T10:25:00Z","v":1000,"vw":12.96},{"c":12.96,"h":12.97,"l":12.96,"n":3,"o":12.97,"t":"2026-10-20T10:50:00Z","v":20250,"vw":12.960123},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-10-20T10:55:00Z","v":300,"vw":12.95},{"c":12.92,"h":12.99,"l":12.92,"n":67,"o":12.99,"t":"2026-10-20T11:00:00Z","v":72090,"vw":12.925254},{"c":12.9675,"h":12.9675,"l":12.9675,"n":1,"o":12.9675,"t":"2026-10-20T11:05:00Z","v":200,"vw":12.9675},{"c":13,"h":13,"l":12.96,"n":44,"o":12.96,"t":"2026-10-20T11:20:00Z","v":12268,"vw":12.979827},{"c":12.99,"h":12.99,"l":12.98,"n":2,"o":12.98,"t":"2026-10-20T11:25:00Z","v":350,"vw":12.985714},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-20T11:40:00Z","v":1021,"vw":12.96},{"c":12.9348,"h":12.9348,"l":12.9348,"n":3,"o":12.9348,"t":"2026-10-20T11:50:00Z","v":349,"vw":12.9348},{"c":13.01,"h":13.01,"l":12.98,"n":99,"o":12.98,"t":"2026-10-20T12:00:00Z","v":9376,"vw":13.008884},{"c":13.03,"h":13.04,"l":13.02,"n":28,"o":13.02,"t":"2026-10-20T12:05:00Z","v":3834,"vw":13.036},{"c":13.0235,"h":13.03,"l":13.0235,"n":2,"o":13.03,"t":"2026-10-20T12:10:00Z","v":250,"vw":13.02675},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-20T12:30:00Z","v":150,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-20T12:35:00Z","v":608,"vw":12.99},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-20T12:40:00Z","v":101,"vw":13.02},{"c":13.03,"h":13.04,"l":13.03,"n":9,"o":13.03,"t":"2026-10-20T12:45:00Z","v":7084,"vw":13.031391},{"c":13.08,"h":13.08,"l":13.07,"n":4,"o":13.07,"t":"2026-10-20T12:50:00Z","v":722,"vw":13.075853},{"c":13.05,"h":13.05,"l":13.05,"n":26,"o":13.05,"t":"2026-10-20T12:55:00Z","v":2150,"vw":13.05},{"c":13.07,"h":13.09,"l":13.07,"n":57,"o":13.07,"t":"2026-10-20T13:00:00Z","v":21556,"vw":13.070419},{"c":13.1,"h":13.12,"l":13.09,"n":17,"o":13.09,"t":"2026-10-20T13:05:00Z","v":7457,"vw":13.092922},{"c":13.09,"h":13.12,"l":13.09,"n":51,"o":13.12,"t":"2026-10-20T13:10:00Z","v":41431,"vw":13.115657},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-20T13:15:00Z","v":2000,"vw":13.09},{"c":13.05,"h":13.09,"l":13.04,"n":37,"o":13.07,"t":"2026-10-20T13:20:00Z","v":21382,"vw":13.051968},{"c":13.06,"h":13.06,"l":13.03,"n":26,"o":13.03,"t":"2026-10-20T13:25:00Z","v":8851,"vw":13.048902},{"c":13.01,"h":13.08,"l":12.9931,"n":1383,"o":13.05,"t":"2026-10-20T13:30:00Z","v":836565,"vw":13.032489},{"c":13.045,"h":13.045,"l":12.99,"n":1008,"o":13.02,"t":"2026-10-20T13:35:00Z","v":479033,"vw":13.019376},{"c":13.025,"h":13.06,"l":13.025,"n":680,"o":13.045,"t":"2026-10-20T13:40:00Z","v":303001,"vw":13.044296},{"c":13.025,"h":13.04,"l":13.005,"n":1637,"o":13.03,"t":"2026-10-20T13:45:00Z","v":738363,"vw":13.021611},{"c":13.035,"h":13.045,"l":13.01,"n":1043,"o":13.02,"t":"2026-10-20T13:50:00Z","v":349393,"vw":13.029915},{"c":13.0201,"h":13.04,"l":13.005,"n":888,"o":13.035,"t":"2026-10-20T13:55:00Z","v":331397,"vw":13.019076},{"c":13.06,"h":13.06,"l":13.015,"n":785,"o":13.025,"t":"2026-10-20T14:00:00Z","v":252049,"vw":13.041927},{"c":13.075,"h":13.09,"l":13.05,"n":1021,"o":13.06,"t":"2026-10-20T14:05:00Z","v":463496,"vw":13.070547},{"c":13.07,"h":13.08,"l":13.05,"n":668,"o":13.075,"t":"2026-10-20T14:10:00Z","v":179751,"vw":13.065467},{"c":13.11,"h":13.1199,"l":13.06,"n":759,"o":13.065,"t":"2026-10-20T14:15:00Z","v":550721,"vw":13.086493},{"c":13.12,"h":13.13,"l":13.085,"n":485,"o":13.1,"t":"2026-10-20T14:20:00Z","v":134166,"vw":13.100978},{"c":13.19,"h":13.2,"l":13.11,"n":513,"o":13.1201,"t":"2026-10-20T14:25:00Z","v":232168,"vw":13.144386},{"c":13.215,"h":13.23,"l":13.19,"n":512,"o":13.19,"t":"2026-10-20T14:30:00Z","v":289117,"vw":13.206224},{"c":13.165,"h":13.215,"l":13.16,"n":661,"o":13.215,"t":"2026-10-20T14:35:00Z","v":204254,"vw":13.185877},{"c":13.195,"h":13.215,"l":13.155,"n":656,"o":13.165,"t":"2026-10-20T14:40:00Z","v":338335,"vw":13.1841},{"c":13.195,"h":13.2151,"l":13.18,"n":504,"o":13.1984,"t":"2026-10-20T14:45:00Z","v":254123,"vw":13.197615},{"c":13.165,"h":13.2,"l":13.165,"n":545,"o":13.195,"t":"2026-10-20T14:50:00Z","v":203579,"vw":13.184672},{"c":13.185,"h":13.2,"l":13.16,"n":709,"o":13.17,"t":"2026-10-20T14:55:00Z","v":578151,"vw":13.173684},{"c":13.19,"h":13.205,"l":13.175,"n":774,"o":13.185,"t":"2026-10-20T15:00:00Z","v":423959,"vw":13.189856},{"c":13.16,"h":13.19,"l":13.155,"n":545,"o":13.185,"t":"2026-10-20T15:05:00Z","v":206353,"vw":13.170027},{"c":13.135,"h":13.175,"l":13.12,"n":1005,"o":13.155,"t":"2026-10-20T15:10:00Z","v":546427,"vw":13.155894},{"c":13.175,"h":13.18,"l":13.1306,"n":580,"o":13.14,"t":"2026-10-20T15:15:00Z","v":471422,"vw":13.158168},{"c":13.175,"h":13.19,"l":13.16,"n":584,"o":13.18,"t":"2026-10-20T15:20:00Z","v":238838,"vw":13.172875},{"c":13.18,"h":13.19,"l":13.165,"n":712,"o":13.175,"t":"2026-10-20T15:25:00Z","v":247676,"vw":13.175883},{"c":13.18,"h":13.18,"l":13.15,"n":784,"o":13.17,"t":"2026-10-20T15:30:00Z","v":298652,"vw":13.169762},{"c":13.185,"h":13.19,"l":13.16,"n":635,"o":13.175,"t":"2026-10-20T15:35:00Z","v":400037,"vw":13.175324},{"c":13.185,"h":13.2,"l":13.18,"n":537,"o":13.19,"t":"2026-10-20T15:40:00Z","v":301513,"vw":13.18955},{"c":13.185,"h":13.19,"l":13.17,"n":517,"o":13.185,"t":"2026-10-20T15:45:00Z","v":335846,"vw":13.181703},{"c":13.185,"h":13.2,"l":13.18,"n":370,"o":13.18,"t":"2026-10-20T15:50:00Z","v":213197,"vw":13.190223},{"c":13.185,"h":13.19,"l":13.17,"n":570,"o":13.185,"t":"2026-10-20T15:55:00Z","v":268184,"vw":13.182365},{"c":13.18,"h":13.19,"l":13.17,"n":528,"o":13.185,"t":"2026-10-20T16:00:00Z","v":253479,"vw":13.18302},{"c":13.185,"h":13.19,"l":13.17,"n":444,"o":13.175,"t":"2026-10-20T16:05:00Z","v":138913,"vw":13.183825},{"c":13.1815,"h":13.19,"l":13.16,"n":629,"o":13.185,"t":"2026-10-20T16:10:00Z","v":781031,"vw":13.172378},{"c":13.15,"h":13.19,"l":13.145,"n":644,"o":13.185,"t":"2026-10-20T16:15:00Z","v":291531,"vw":13.169395},{"c":13.165,"h":13.17,"l":13.1439,"n":451,"o":13.15,"t":"2026-10-20T16:20:00Z","v":212385,"vw":13.158687},{"c":13.17,"h":13.18,"l":13.1611,"n":356,"o":13.165,"t":"2026-10-20T16:25:00Z","v":191222,"vw":13.171139},{"c":13.155,"h":13.175,"l":13.15,"n":522,"o":13.175,"t":"2026-10-20T16:30:00Z","v":317935,"vw":13.165154},{"c":13.165,"h":13.175,"l":13.15,"n":606,"o":13.155,"t":"2026-10-20T16:35:00Z","v":359923,"vw":13.16328},{"c":13.165,"h":13.17,"l":13.155,"n":461,"o":13.165,"t":"2026-10-20T16:40:00Z","v":186613,"vw":13.163864},{"c":13.165,"h":13.17,"l":13.16,"n":404,"o":13.17,"t":"2026-10-20T16:45:00Z","v":171773,"vw":13.165215},{"c":13.1351,"h":13.17,"l":13.13,"n":570,"o":13.17,"t":"2026-10-20T16:50:00Z","v":543929,"vw":13.159155},{"c":13.125,"h":13.14,"l":13.12,"n":346,"o":13.135,"t":"2026-10-20T16:55:00Z","v":65343,"vw":13.128312},{"c":13.105,"h":13.125,"l":13.095,"n":402,"o":13.125,"t":"2026-10-20T17:00:00Z","v":84226,"vw":13.105328},{"c":13.0976,"h":13.1085,"l":13.085,"n":385,"o":13.1001,"t":"2026-10-20T17:05:00Z","v":172870,"vw":13.096403},{"c":13.105,"h":13.105,"l":13.09,"n":334,"o":13.095,"t":"2026-10-20T17:10:00Z","v":137379,"vw":13.096674},{"c":13.105,"h":13.11,"l":13.1,"n":236,"o":13.105,"t":"2026-10-20T17:15:00Z","v":100515,"vw":13.105186},{"c":13.12,"h":13.13,"l":13.1,"n":357,"o":13.105,"t":"2026-10-20T17:20:00Z","v":162971,"vw":13.116499},{"c":13.125,"h":13.13,"l":13.11,"n":347,"o":13.125,"t":"2026-10-20T17:25:00Z","v":244457,"vw":13.119722},{"c":13.115,"h":13.125,"l":13.11,"n":304,"o":13.125,"t":"2026-10-20T17:30:00Z","v":119144,"vw":13.11956},{"c":13.115,"h":13.13,"l":13.11,"n":371,"o":13.12,"t":"2026-10-20T17:35:00Z","v":116135,"vw":13.122493},{"c":13.125,"h":13.13,"l":13.105,"n":453,"o":13.115,"t":"2026-10-20T17:40:00Z","v":143100,"vw":13.115662},{"c":13.125,"h":13.13,"l":13.11,"n":532,"o":13.125,"t":"2026-10-20T17:45:00Z","v":254575,"vw":13.119514},{"c":13.125,"h":13.1351,"l":13.12,"n":387,"o":13.125,"t":"2026-10-20T17:50:00Z","v":141980,"vw":13.129394},{"c":13.1201,"h":13.13,"l":13.11,"n":533,"o":13.125,"t":"2026-10-20T17:55:00Z","v":204904,"vw":13.119437},{"c":13.115,"h":13.13,"l":13.11,"n":434,"o":13.12,"t":"2026-10-20T18:00:00Z","v":699988,"vw":13.124724},{"c":13.14,"h":13.1478,"l":13.11,"n":958,"o":13.115,"t":"2026-10-20T18:05:00Z","v":1481191,"vw":13.127179},{"c":13.145,"h":13.15,"l":13.13,"n":518,"o":13.145,"t":"2026-10-20T18:10:00Z","v":494167,"vw":13.143643},{"c":13.135,"h":13.15,"l":13.13,"n":388,"o":13.145,"t":"2026-10-20T18:15:00Z","v":213220,"vw":13.139563},{"c":13.115,"h":13.135,"l":13.115,"n":374,"o":13.135,"t":"2026-10-20T18:20:00Z","v":226385,"vw":13.127081},{"c":13.11,"h":13.12,"l":13.11,"n":408,"o":13.115,"t":"2026-10-20T18:25:00Z","v":176791,"vw":13.112805},{"c":13.105,"h":13.12,"l":13.1,"n":564,"o":13.115,"t":"2026-10-20T18:30:00Z","v":294860,"vw":13.112882},{"c":13.075,"h":13.11,"l":13.065,"n":893,"o":13.11,"t":"2026-10-20T18:35:00Z","v":638354,"vw":13.078957},{"c":13.07,"h":13.09,"l":13.07,"n":451,"o":13.08,"t":"2026-10-20T18:40:00Z","v":188920,"vw":13.078903},{"c":13.075,"h":13.1,"l":13.07,"n":568,"o":13.075,"t":"2026-10-20T18:45:00Z","v":256751,"vw":13.082846},{"c":13.075,"h":13.08,"l":13.07,"n":415,"o":13.075,"t":"2026-10-20T18:50:00Z","v":92549,"vw":13.072939},{"c":13.075,"h":13.09,"l":13.07,"n":599,"o":13.075,"t":"2026-10-20T18:55:00Z","v":177582,"vw":13.077592},{"c":13.07,"h":13.09,"l":13.06,"n":507,"o":13.0791,"t":"2026-10-20T19:00:00Z","v":208090,"vw":13.074038},{"c":13.045,"h":13.065,"l":13.04,"n":498,"o":13.065,"t":"2026-10-20T19:05:00Z","v":121441,"vw":13.049106},{"c":13.015,"h":13.06,"l":13.015,"n":605,"o":13.04,"t":"2026-10-20T19:10:00Z","v":228832,"vw":13.045528},{"c":13.015,"h":13.03,"l":13,"n":831,"o":13.01,"t":"2026-10-20T19:15:00Z","v":466282,"vw":13.012889},{"c":13.02,"h":13.025,"l":13.0033,"n":506,"o":13.015,"t":"2026-10-20T19:20:00Z","v":216243,"vw":13.01568},{"c":13.04,"h":13.04,"l":13.01,"n":668,"o":13.02,"t":"2026-10-20T19:25:00Z","v":382472,"vw":13.027714},{"c":13.025,"h":13.04,"l":13.01,"n":827,"o":13.035,"t":"2026-10-20T19:30:00Z","v":370313,"vw":13.023759},{"c":13.02,"h":13.025,"l":13.01,"n":719,"o":13.025,"t":"2026-10-20T19:35:00Z","v":251743,"vw":13.019537},{"c":13.025,"h":13.03,"l":13.0101,"n":844,"o":13.02,"t":"2026-10-20T19:40:00Z","v":242149,"vw":13.02229},{"c":13.03,"h":13.03,"l":13.02,"n":769,"o":13.025,"t":"2026-10-20T19:45:00Z","v":174140,"vw":13.024859},{"c":13.015,"h":13.03,"l":13.01,"n":1139,"o":13.025,"t":"2026-10-20T19:50:00Z","v":389882,"vw":13.022173},{"c":13.015,"h":13.03,"l":13,"n":3547,"o":13.01,"t":"2026-10-20T19:55:00Z","v":1666877,"vw":13.011469},{"c":13.04,"h":13.04,"l":13.02,"n":49,"o":13.02,"t":"2026-10-20T20:00:00Z","v":1088846,"vw":13.020044},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-20T20:05:00Z","v":100,"vw":13.04},{"c":13.02,"h":13.02,"l":13.02,"n":11,"o":13.02,"t":"2026-10-20T20:30:00Z","v":95529,"vw":13.02},{"c":13.0254,"h":13.0254,"l":13.0254,"n":1,"o":13.0254,"t":"2026-10-20T21:40:00Z","v":1000,"vw":13.0254},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-20T21:50:00Z","v":500,"vw":13.01},{"c":13.0277,"h":13.0277,"l":13.02,"n":4,"o":13.02,"t":"2026-10-20T22:20:00Z","v":1000,"vw":13.02081},{"c":13.0295,"h":13.0295,"l":13.0295,"n":2,"o":13.0295,"t":"2026-10-20T22:30:00Z","v":131,"vw":13.0295},{"c":13.0201,"h":13.0231,"l":13.02,"n":3,"o":13.0231,"t":"2026-10-20T22:35:00Z","v":2000,"vw":13.021575},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-20T22:45:00Z","v":300,"vw":13.02},{"c":13.028,"h":13.028,"l":13.028,"n":2,"o":13.028,"t":"2026-10-20T22:50:00Z","v":215,"vw":13.028},{"c":13.025,"h":13.0254,"l":13.025,"n":3,"o":13.0254,"t":"2026-10-20T22:55:00Z","v":479,"vw":13.025172},{"c":13.0028,"h":13.0028,"l":13.0028,"n":1,"o":13.0028,"t":"2026-10-20T23:00:00Z","v":390,"vw":13.0028},{"c":13.0215,"h":13.0297,"l":13.02,"n":7,"o":13.0297,"t":"2026-10-20T23:35:00Z","v":4100,"vw":13.023232},{"c":12.99,"h":12.99,"l":12.99,"n":13,"o":12.99,"t":"2026-10-21T08:05:00Z","v":561,"vw":12.99},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-21T08:20:00Z","v":7692,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T08:55:00Z","v":100,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T09:00:00Z","v":320,"vw":13},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-21T09:05:00Z","v":884,"vw":13.01},{"c":13.03,"h":13.03,"l":13.01,"n":5,"o":13.01,"t":"2026-10-21T09:30:00Z","v":722,"vw":13.015119},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T10:00:00Z","v":640,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-21T10:20:00Z","v":500,"vw":12.98},{"c":13,"h":13.01,"l":13,"n":3,"o":13.01,"t":"2026-10-21T10:45:00Z","v":460,"vw":13.006957},{"c":13.02,"h":13.02,"l":13.02,"n":8,"o":13.02,"t":"2026-10-21T11:05:00Z","v":680,"vw":13.02},{"c":13.0296,"h":13.0296,"l":13.0296,"n":1,"o":13.0296,"t":"2026-10-21T11:10:00Z","v":230,"vw":13.0296},{"c":13.03,"h":13.03,"l":13.03,"n":5,"o":13.03,"t":"2026-10-21T11:30:00Z","v":1124,"vw":13.03},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-10-21T11:35:00Z","v":219,"vw":13.04},{"c":13.06,"h":13.06,"l":13.05,"n":8,"o":13.05,"t":"2026-10-21T11:50:00Z","v":1110,"vw":13.056875},{"c":13.06,"h":13.06,"l":13.03,"n":5,"o":13.04,"t":"2026-10-21T11:55:00Z","v":810,"vw":13.037237},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-21T12:05:00Z","v":640,"vw":13.04},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-21T12:20:00Z","v":100,"vw":13.05},{"c":13.07,"h":13.07,"l":13.06,"n":3,"o":13.06,"t":"2026-10-21T12:30:00Z","v":513,"vw":13.065},{"c":13.0859,"h":13.0859,"l":13.0859,"n":1,"o":13.0859,"t":"2026-10-21T12:40:00Z","v":100,"vw":13.0859},{"c":13.01,"h":13.08,"l":13.01,"n":23,"o":13.08,"t":"2026-10-21T13:00:00Z","v":5579,"vw":13.043275},{"c":12.99,"h":13.005,"l":12.98,"n":25,"o":13.005,"t":"2026-10-21T13:05:00Z","v":2441,"vw":12.99245},{"c":13.02,"h":13.02,"l":12.99,"n":8,"o":12.99,"t":"2026-10-21T13:10:00Z","v":1172,"vw":12.999489},{"c":12.94,"h":13,"l":12.94,"n":67,"o":12.99,"t":"2026-10-21T13:15:00Z","v":21175,"vw":12.971417},{"c":12.93,"h":12.94,"l":12.91,"n":37,"o":12.93,"t":"2026-10-21T13:20:00Z","v":38415,"vw":12.928238},{"c":12.93,"h":12.9689,"l":12.92,"n":96,"o":12.94,"t":"2026-10-21T13:25:00Z","v":51752,"vw":12.933631},{"c":12.9,"h":12.94,"l":12.88,"n":1441,"o":12.93,"t":"2026-10-21T13:30:00Z","v":964290,"vw":12.907653},{"c":12.895,"h":12.91,"l":12.87,"n":987,"o":12.905,"t":"2026-10-21T13:35:00Z","v":391905,"vw":12.89001},{"c":12.8999,"h":12.9386,"l":12.89,"n":827,"o":12.9,"t":"2026-10-21T13:40:00Z","v":365220,"vw":12.910362},{"c":12.8928,"h":12.9,"l":12.875,"n":634,"o":12.895,"t":"2026-10-21T13:45:00Z","v":234438,"vw":12.887007},{"c":12.885,"h":12.91,"l":12.875,"n":757,"o":12.895,"t":"2026-10-21T13:50:00Z","v":338946,"vw":12.891071},{"c":12.885,"h":12.91,"l":12.875,"n":691,"o":12.885,"t":"2026-10-21T13:55:00Z","v":337590,"vw":12.895012},{"c":12.89,"h":12.92,"l":12.875,"n":958,"o":12.885,"t":"2026-10-21T14:00:00Z","v":372748,"vw":12.896028},{"c":12.87,"h":12.9,"l":12.855,"n":928,"o":12.88,"t":"2026-10-21T14:05:00Z","v":447632,"vw":12.874396},{"c":12.9,"h":12.91,"l":12.86,"n":692,"o":12.865,"t":"2026-10-21T14:10:00Z","v":383244,"vw":12.887492},{"c":12.885,"h":12.905,"l":12.88,"n":574,"o":12.905,"t":"2026-10-21T14:15:00Z","v":270017,"vw":12.894778},{"c":12.885,"h":12.9,"l":12.87,"n":746,"o":12.89,"t":"2026-10-21T14:20:00Z","v":307729,"vw":12.884039},{"c":12.86,"h":12.9,"l":12.86,"n":656,"o":12.889,"t":"2026-10-21T14:25:00Z","v":234967,"vw":12.888939},{"c":12.845,"h":12.875,"l":12.835,"n":819,"o":12.865,"t":"2026-10-21T14:30:00Z","v":438230,"vw":12.852371},{"c":12.815,"h":12.85,"l":12.815,"n":648,"o":12.849,"t":"2026-10-21T14:35:00Z","v":366072,"vw":12.83602},{"c":12.805,"h":12.82,"l":12.8,"n":901,"o":12.815,"t":"2026-10-21T14:40:00Z","v":444252,"vw":12.808881},{"c":12.78,"h":12.81,"l":12.78,"n":1326,"o":12.805,"t":"2026-10-21T14:45:00Z","v":579056,"vw":12.795258},{"c":12.805,"h":12.81,"l":12.78,"n":941,"o":12.785,"t":"2026-10-21T14:50:00Z","v":629281,"vw":12.790749},{"c":12.82,"h":12.83,"l":12.79,"n":596,"o":12.805,"t":"2026-10-21T14:55:00Z","v":342610,"vw":12.809656},{"c":12.7901,"h":12.83,"l":12.785,"n":599,"o":12.815,"t":"2026-10-21T15:00:00Z","v":309743,"vw":12.807562},{"c":12.805,"h":12.81,"l":12.775,"n":510,"o":12.79,"t":"2026-10-21T15:05:00Z","v":193672,"vw":12.788549},{"c":12.795,"h":12.8099,"l":12.79,"n":628,"o":12.8,"t":"2026-10-21T15:10:00Z","v":334461,"vw":12.799352},{"c":12.81,"h":12.82,"l":12.78,"n":969,"o":12.8,"t":"2026-10-21T15:15:00Z","v":517842,"vw":12.799401},{"c":12.835,"h":12.845,"l":12.805,"n":648,"o":12.81,"t":"2026-10-21T15:20:00Z","v":345682,"vw":12.822965},{"c":12.825,"h":12.835,"l":12.81,"n":681,"o":12.83,"t":"2026-10-21T15:25:00Z","v":403251,"vw":12.824124},{"c":12.835,"h":12.85,"l":12.82,"n":730,"o":12.825,"t":"2026-10-21T15:30:00Z","v":348184,"vw":12.835274},{"c":12.85,"h":12.855,"l":12.82,"n":561,"o":12.835,"t":"2026-10-21T15:35:00Z","v":306310,"vw":12.834687},{"c":12.8201,"h":12.85,"l":12.82,"n":462,"o":12.8499,"t":"2026-10-21T15:40:00Z","v":181691,"vw":12.834196},{"c":12.805,"h":12.83,"l":12.8,"n":399,"o":12.825,"t":"2026-10-21T15:45:00Z","v":163802,"vw":12.812784},{"c":12.81,"h":12.81,"l":12.8,"n":257,"o":12.805,"t":"2026-10-21T15:50:00Z","v":152560,"vw":12.804298},{"c":12.825,"h":12.83,"l":12.8,"n":511,"o":12.805,"t":"2026-10-21T15:55:00Z","v":225213,"vw":12.813348},{"c":12.815,"h":12.83,"l":12.8118,"n":858,"o":12.82,"t":"2026-10-21T16:00:00Z","v":450528,"vw":12.819669},{"c":12.81,"h":12.82,"l":12.8,"n":513,"o":12.815,"t":"2026-10-21T16:05:00Z","v":247576,"vw":12.806903},{"c":12.805,"h":12.81,"l":12.8,"n":389,"o":12.805,"t":"2026-10-21T16:10:00Z","v":98571,"vw":12.806332},{"c":12.8,"h":12.82,"l":12.8,"n":622,"o":12.805,"t":"2026-10-21T16:15:00Z","v":466278,"vw":12.809074},{"c":12.805,"h":12.81,"l":12.7924,"n":599,"o":12.805,"t":"2026-10-21T16:20:00Z","v":274821,"vw":12.802718},{"c":12.805,"h":12.81,"l":12.79,"n":556,"o":12.805,"t":"2026-10-21T16:25:00Z","v":258323,"vw":12.802127},{"c":12.7743,"h":12.81,"l":12.7743,"n":507,"o":12.8,"t":"2026-10-21T16:30:00Z","v":153154,"vw":12.784403},{"c":12.815,"h":12.83,"l":12.75,"n":1260,"o":12.775,"t":"2026-10-21T16:35:00Z","v":695771,"vw":12.788533},{"c":12.775,"h":12.83,"l":12.76,"n":930,"o":12.82,"t":"2026-10-21T16:40:00Z","v":433533,"vw":12.785732},{"c":12.78,"h":12.79,"l":12.77,"n":450,"o":12.775,"t":"2026-10-21T16:45:00Z","v":183283,"vw":12.781394},{"c":12.765,"h":12.785,"l":12.75,"n":523,"o":12.785,"t":"2026-10-21T16:50:00Z","v":159770,"vw":12.769823},{"c":12.745,"h":12.77,"l":12.745,"n":644,"o":12.76,"t":"2026-10-21T16:55:00Z","v":475837,"vw":12.749965},{"c":12.755,"h":12.76,"l":12.73,"n":626,"o":12.74,"t":"2026-10-21T17:00:00Z","v":410469,"vw":12.7474},{"c":12.765,"h":12.78,"l":12.74,"n":708,"o":12.7501,"t":"2026-10-21T17:05:00Z","v":398218,"vw":12.761935},{"c":12.77,"h":12.7794,"l":12.765,"n":428,"o":12.77,"t":"2026-10-21T17:10:00Z","v":188541,"vw":12.770859},{"c":12.745,"h":12.775,"l":12.74,"n":518,"o":12.775,"t":"2026-10-21T17:15:00Z","v":308419,"vw":12.761396},{"c":12.75,"h":12.76,"l":12.74,"n":500,"o":12.745,"t":"2026-10-21T17:20:00Z","v":174591,"vw":12.750463},{"c":12.745,"h":12.76,"l":12.74,"n":536,"o":12.75,"t":"2026-10-21T17:25:00Z","v":159378,"vw":12.749747},{"c":12.72,"h":12.75,"l":12.72,"n":600,"o":12.745,"t":"2026-10-21T17:30:00Z","v":188409,"vw":12.731887},{"c":12.705,"h":12.725,"l":12.7,"n":776,"o":12.725,"t":"2026-10-21T17:35:00Z","v":319392,"vw":12.712009},{"c":12.71,"h":12.7251,"l":12.705,"n":771,"o":12.71,"t":"2026-10-21T17:40:00Z","v":433076,"vw":12.715755},{"c":12.705,"h":12.717,"l":12.7,"n":388,"o":12.71,"t":"2026-10-21T17:45:00Z","v":101778,"vw":12.706022}],"history":[{"c":10.57,"h":10.68,"l":10.57,"n":47024,"o":10.65,"t":"2024-10-21T04:00:00Z","v":21239074,"vw":10.608412},{"c":10.62,"h":10.64,"l":10.5,"n":39352,"o":10.57,"t":"2024-10-22T04:00:00Z","v":23471278,"vw":10.574379},{"c":10.41,"h":10.47,"l":10.38,"n":42161,"o":10.47,"t":"2024-10-23T04:00:00Z","v":20616241,"vw":10.413675},{"c":10.49,"h":10.515,"l":10.37,"n":47818,"o":10.4,"t":"2024-10-24T04:00:00Z","v":21924571,"vw":10.44167},{"c":10.88,"h":10.98,"l":10.62,"n":108398,"o":10.63,"t":"2024-10-25T04:00:00Z","v":59680172,"vw":10.859345},{"c":11.01,"h":11.04,"l":10.94,"n":54302,"o":10.97,"t":"2024-10-28T04:00:00Z","v":69248485,"vw":10.999388},{"c":10.89,"h":11.11,"l":10.88,"n":43443,"o":11.07,"t":"2024-10-29T04:00:00Z","v":22045376,"vw":10.994618},{"c":10.81,"h":10.85,"l":10.735,"n":31214,"o":10.8,"t":"2024-10-30T04:00:00Z","v":31388786,"vw":10.813171},{"c":10.7,"h":10.83,"l":10.68,"n":30596,"o":10.83,"t":"2024-10-31T04:00:00Z","v":16824887,"vw":10.723586},{"c":10.6,"h":10.775,"l":10.55,"n":35710,"o":10.73,"t":"2024-11-01T04:00:00Z","v":20467720,"vw":10.63378},{"c":10.78,"h":10.91,"l":10.74,"n":40865,"o":10.76,"t":"2024-11-04T05:00:00Z","v":20468841,"vw":10.834488},{"c":10.81,"h":10.89,"l":10.71,"n":37379,"o":10.82,"t":"2024-11-05T05:00:00Z","v":20284390,"vw":10.781952},{"c":10.8,"h":10.85,"l":10.5014,"n":58463,"o":10.58,"t":"2024-11-06T05:00:00Z","v":32024910,"vw":10.69921},{"c":11.21,"h":11.32,"l":11.06,"n":92118,"o":11.07,"t":"2024-11-07T05:00:00Z","v":51305182,"vw":11.209237},{"c":10.59,"h":10.75,"l":10.3,"n":97500,"o":10.75,"t":"2024-11-08T05:00:00Z","v":59281468,"vw":10.503177},{"c":10.22,"h":10.335,"l":10.19,"n":60550,"o":10.31,"t":"2024-11-11T05:00:00Z","v":31281976,"vw":10.233301},{"c":9.97,"h":10.08,"l":9.91,"n":73658,"o":10.05,"t":"2024-11-12T05:00:00Z","v":35192284,"vw":9.972375},{"c":9.89,"h":9.99,"l":9.83,"n":46467,"o":9.93,"t":"2024-11-13T05:00:00Z","v":26079072,"vw":9.885551},{"c":9.83,"h":9.92,"l":9.81,"n":39183,"o":9.89,"t":"2024-11-14T05:00:00Z","v":17959962,"vw":9.861962},{"c":9.81,"h":9.91,"l":9.78,"n":34963,"o":9.91,"t":"2024-11-15T05:00:00Z","v":15469511,"vw":9.833307},{"c":10.03,"h":10.07,"l":9.89,"n":38343,"o":9.89,"t":"2024-11-18T05:00:00Z","v":27531009,"vw":10.001265},{"c":10.02,"h":10.06,"l":9.965,"n":30107,"o":10,"t":"2024-11-19T05:00:00Z","v":17055440,"vw":10.019211},{"c":10.03,"h":10.14,"l":9.985,"n":34128,"o":10.03,"t":"2024-11-20T05:00:00Z","v":22671491,"vw":10.038696},{"c":9.96,"h":9.97,"l":9.84,"n":41062,"o":9.87,"t":"2024-11-21T05:00:00Z","v":28912905,"vw":9.90623},{"c":10.02,"h":10.04,"l":9.875,"n":40479,"o":9.91,"t":"2024-11-22T05:00:00Z","v":19121394,"vw":9.994057},{"c":10.07,"h":10.15,"l":10.02,"n":32776,"o":10.12,"t":"2024-11-25T05:00:00Z","v":17531882,"vw":10.073138},{"c":9.9,"h":10.02,"l":9.84,"n":38199,"o":10.02,"t":"2024-11-26T05:00:00Z","v":23544796,"vw":9.911489},{"c":9.87,"h":10.02,"l":9.83,"n":44193,"o":9.93,"t":"2024-11-27T05:00:00Z","v":28135401,"vw":9.903137},{"c":9.86,"h":9.88,"l":9.64,"n":56381,"o":9.68,"t":"2024-11-29T05:00:00Z","v":30374874,"vw":9.78972},{"c":9.79,"h":9.81,"l":9.69,"n":63296,"o":9.74,"t":"2024-12-02T05:00:00Z","v":31488794,"vw":9.759584},{"c":9.68,"h":9.775,"l":9.64,"n":53250,"o":9.71,"t":"2024-12-03T05:00:00Z","v":27941353,"vw":9.690545},{"c":9.51,"h":9.65,"l":9.42,"n":82797,"o":9.64,"t":"2024-12-04T05:00:00Z","v":45870442,"vw":9.512361},{"c":9.61,"h":9.65,"l":9.53,"n":47413,"o":9.57,"t":"2024-12-05T05:00:00Z","v":24568675,"vw":9.600836},{"c":9.36,"h":9.58,"l":9.33,"n":49860,"o":9.55,"t":"2024-12-06T05:00:00Z","v":27882783,"vw":9.39949},{"c":9.85,"h":9.95,"l":9.7,"n":68611,"o":9.71,"t":"2024-12-09T05:00:00Z","v":49368177,"vw":9.866364},{"c":9.88,"h":9.93,"l":9.815,"n":56759,"o":9.84,"t":"2024-12-10T05:00:00Z","v":24468882,"vw":9.879855},{"c":9.83,"h":9.9677,"l":9.68,"n":54054,"o":9.84,"t":"2024-12-11T05:00:00Z","v":35413140,"vw":9.811108},{"c":9.47,"h":9.66,"l":9.41,"n":56616,"o":9.65,"t":"2024-12-12T05:00:00Z","v":31687435,"vw":9.497306},{"c":9.26,"h":9.3753,"l":9.22,"n":48237,"o":9.37,"t":"2024-12-13T05:00:00Z","v":27085145,"vw":9.271909},{"c":9.1,"h":9.335,"l":9.09,"n":61203,"o":9.19,"t":"2024-12-16T05:00:00Z","v":35171700,"vw":9.201539},{"c":9.19,"h":9.28,"l":9,"n":48836,"o":9.08,"t":"2024-12-17T05:00:00Z","v":32039908,"vw":9.16133},{"c":8.74,"h":9.05,"l":8.69,"n":71443,"o":9.05,"t":"2024-12-18T05:00:00Z","v":41087499,"vw":8.852176},{"c":8.78,"h":8.84,"l":8.73,"n":50223,"o":8.82,"t":"2024-12-19T05:00:00Z","v":35451961,"vw":8.786835},{"c":8.9,"h":8.94,"l":8.76,"n":57839,"o":8.78,"t":"2024-12-20T05:00:00Z","v":35596191,"vw":8.878661},{"c":8.94,"h":8.95,"l":8.82,"n":68294,"o":8.9,"t":"2024-12-23T05:00:00Z","v":29069090,"vw":8.8847},{"c":8.94,"h":8.97,"l":8.89,"n":17791,"o":8.96,"t":"2024-12-24T05:00:00Z","v":6879074,"vw":8.950304},{"c":8.96,"h":9.02,"l":8.81,"n":46520,"o":8.84,"t":"2024-12-26T05:00:00Z","v":21725711,"vw":8.945446},{"c":8.92,"h":8.93,"l":8.81,"n":49882,"o":8.82,"t":"2024-12-27T05:00:00Z","v":25181557,"vw":8.889811},{"c":8.86,"h":8.94,"l":8.8,"n":40876,"o":8.91,"t":"2024-12-30T05:00:00Z","v":22315595,"vw":8.871466},{"c":8.87,"h":8.94,"l":8.84,"n":21904,"o":8.86,"t":"2024-12-31T05:00:00Z","v":11853021,"vw":8.882124},{"c":8.88,"h":8.96,"l":8.78,"n":60762,"o":8.8,"t":"2025-01-02T05:00:00Z","v":20713507,"vw":8.877275},{"c":8.63,"h":8.81,"l":8.62,"n":66394,"o":8.79,"t":"2025-01-03T05:00:00Z","v":27781309,"vw":8.666944},{"c":8.62,"h":8.76,"l":8.6,"n":48535,"o":8.7,"t":"2025-01-06T05:00:00Z","v":21631252,"vw":8.665153},{"c":8.56,"h":8.75,"l":8.52,"n":47350,"o":8.66,"t":"2025-01-07T05:00:00Z","v":29526209,"vw":8.628437},{"c":8.5,"h":8.51,"l":8.42,"n":49034,"o":8.5,"t":"2025-01-08T05:00:00Z","v":25887194,"vw":8.476742},{"c":8.5,"h":8.61,"l":8.45,"n":53068,"o":8.47,"t":"2025-01-10T05:00:00Z","v":26286703,"vw":8.515437},{"c":8.51,"h":8.63,"l":8.38,"n":52426,"o":8.41,"t":"2025-01-13T05:00:00Z","v":30172752,"vw":8.523438},{"c":8.62,"h":8.71,"l":8.58,"n":42942,"o":8.63,"t":"2025-01-14T05:00:00Z","v":29688940,"vw":8.637088},{"c":8.76,"h":8.79,"l":8.6,"n":46072,"o":8.71,"t":"2025-01-15T05:00:00Z","v":28032106,"vw":8.702808},{"c":8.77,"h":8.85,"l":8.645,"n":77199,"o":8.74,"t":"2025-01-16T05:00:00Z","v":142370475,"vw":8.74448},{"c":8.94,"h":9.07,"l":8.855,"n":71571,"o":8.86,"t":"2025-01-17T05:00:00Z","v":59396163,"vw":8.97582},{"c":8.98,"h":9.01,"l":8.84,"n":54947,"o":8.98,"t":"2025-01-21T05:00:00Z","v":32055624,"vw":8.953625},{"c":8.87,"h":9.1,"l":8.845,"n":73849,"o":9.03,"t":"2025-01-22T05:00:00Z","v":54050119,"vw":8.98768},{"c":8.89,"h":8.91,"l":8.78,"n":58223,"o":8.87,"t":"2025-01-23T05:00:00Z","v":47294331,"vw":8.851656},{"c":8.98,"h":9.08,"l":8.97,"n":47049,"o":9.02,"t":"2025-01-24T05:00:00Z","v":31998962,"vw":9.017902},{"c":9.16,"h":9.19,"l":8.93,"n":51864,"o":8.955,"t":"2025-01-27T05:00:00Z","v":42584586,"vw":9.110893},{"c":9.03,"h":9.105,"l":8.99,"n":53978,"o":9.1,"t":"2025-01-28T05:00:00Z","v":33070814,"vw":9.040173},{"c":9.07,"h":9.17,"l":8.9935,"n":46157,"o":9.02,"t":"2025-01-29T05:00:00Z","v":32285426,"vw":9.091952},{"c":9.39,"h":9.52,"l":9.15,"n":66828,"o":9.16,"t":"2025-01-30T05:00:00Z","v":49521053,"vw":9.381987},{"c":9.29,"h":9.51,"l":9.29,"n":58302,"o":9.43,"t":"2025-01-31T05:00:00Z","v":41928074,"vw":9.391041},{"c":9.36,"h":9.38,"l":9.1148,"n":55574,"o":9.16,"t":"2025-02-03T05:00:00Z","v":35541074,"vw":9.263252},{"c":9.43,"h":9.47,"l":9.36,"n":53290,"o":9.42,"t":"2025-02-04T05:00:00Z","v":39823365,"vw":9.413701},{"c":9.37,"h":9.45,"l":9.34,"n":67084,"o":9.37,"t":"2025-02-05T05:00:00Z","v":33600126,"vw":9.400529},{"c":9.61,"h":9.68,"l":9.56,"n":45716,"o":9.61,"t":"2025-02-06T05:00:00Z","v":37286034,"vw":9.618159},{"c":9.47,"h":9.68,"l":9.43,"n":63959,"o":9.68,"t":"2025-02-07T05:00:00Z","v":35722432,"vw":9.536308},{"c":9.56,"h":9.6,"l":9.49,"n":36234,"o":9.5,"t":"2025-02-10T05:00:00Z","v":22380888,"vw":9.556072},{"c":9.57,"h":9.6,"l":9.48,"n":33840,"o":9.52,"t":"2025-02-11T05:00:00Z","v":20254412,"vw":9.549657},{"c":9.56,"h":9.63,"l":9.53,"n":40106,"o":9.58,"t":"2025-02-12T05:00:00Z","v":25367369,"vw":9.57579},{"c":9.57,"h":9.58,"l":9.36,"n":53789,"o":9.41,"t":"2025-02-13T05:00:00Z","v":26851825,"vw":9.509316},{"c":9.76,"h":9.82,"l":9.65,"n":46814,"o":9.7,"t":"2025-02-14T05:00:00Z","v":31749143,"vw":9.735108},{"c":9.81,"h":9.875,"l":9.7601,"n":47519,"o":9.8,"t":"2025-02-18T05:00:00Z","v":26121723,"vw":9.830981},{"c":9.74,"h":9.78,"l":9.63,"n":45173,"o":9.74,"t":"2025-02-19T05:00:00Z","v":30980446,"vw":9.713044},{"c":10.15,"h":10.28,"l":9.99,"n":88371,"o":9.99,"t":"2025-02-20T05:00:00Z","v":61783712,"vw":10.131456},{"c":10.11,"h":10.23,"l":10.07,"n":63205,"o":10.18,"t":"2025-02-21T05:00:00Z","v":42834250,"vw":10.150594},{"c":9.97,"h":10.23,"l":9.95,"n":56137,"o":10.18,"t":"2025-02-24T05:00:00Z","v":34888309,"vw":10.08512},{"c":9.89,"h":9.96,"l":9.87,"n":65702,"o":9.92,"t":"2025-02-25T05:00:00Z","v":29611894,"vw":9.912465},{"c":9.76,"h":9.97,"l":9.75,"n":56765,"o":9.96,"t":"2025-02-26T05:00:00Z","v":34061757,"vw":9.884014},{"c":9.63,"h":9.78,"l":9.62,"n":49665,"o":9.78,"t":"2025-02-27T05:00:00Z","v":27660512,"vw":9.685297},{"c":9.43,"h":9.6,"l":9.35,"n":60697,"o":9.56,"t":"2025-02-28T05:00:00Z","v":33537794,"vw":9.460076},{"c":9.39,"h":9.68,"l":9.35,"n":36199,"o":9.595,"t":"2025-03-03T05:00:00Z","v":25193243,"vw":9.531549},{"c":9.36,"h":9.47,"l":9.21,"n":49368,"o":9.34,"t":"2025-03-04T05:00:00Z","v":27472031,"vw":9.345802},{"c":9.7,"h":9.74,"l":9.445,"n":52865,"o":9.47,"t":"2025-03-05T05:00:00Z","v":31026543,"vw":9.621149},{"c":9.78,"h":9.86,"l":9.72,"n":53457,"o":9.76,"t":"2025-03-06T05:00:00Z","v":29942068,"vw":9.78732},{"c":9.9,"h":9.95,"l":9.67,"n":51287,"o":9.69,"t":"2025-03-07T05:00:00Z","v":30056903,"vw":9.851789},{"c":9.24,"h":9.465,"l":9.0801,"n":50742,"o":9.4,"t":"2025-03-10T04:00:00Z","v":32666707,"vw":9.271783},{"c":9.4,"h":9.44,"l":9.165,"n":55024,"o":9.29,"t":"2025-03-11T04:00:00Z","v":36471195,"vw":9.309698},{"c":9.27,"h":9.29,"l":9.16,"n":54582,"o":9.24,"t":"2025-03-12T04:00:00Z","v":28406197,"vw":9.227421},{"c":9.42,"h":9.535,"l":9.2704,"n":36046,"o":9.28,"t":"2025-03-13T04:00:00Z","v":24075733,"vw":9.424382},{"c":9.81,"h":9.9,"l":9.62,"n":49194,"o":9.65,"t":"2025-03-14T04:00:00Z","v":37639124,"vw":9.804588},{"c":10.08,"h":10.11,"l":9.87,"n":55793,"o":9.88,"t":"2025-03-17T04:00:00Z","v":34569135,"vw":10.024455},{"c":10.18,"h":10.21,"l":9.955,"n":57257,"o":10.09,"t":"2025-03-18T04:00:00Z","v":37160426,"vw":10.103191},{"c":10.19,"h":10.22,"l":10.04,"n":49212,"o":10.13,"t":"2025-03-19T04:00:00Z","v":47709118,"vw":10.138373},{"c":10.14,"h":10.18,"l":10.06,"n":46768,"o":10.11,"t":"2025-03-20T04:00:00Z","v":31148146,"vw":10.134239},{"c":10.07,"h":10.09,"l":9.98,"n":43264,"o":10,"t":"2025-03-21T04:00:00Z","v":35053391,"vw":10.033807},{"c":9.94,"h":10.2,"l":9.915,"n":38970,"o":10.14,"t":"2025-03-24T04:00:00Z","v":19496551,"vw":10.024909},{"c":10.09,"h":10.16,"l":10.05,"n":42254,"o":10.08,"t":"2025-03-25T04:00:00Z","v":27410588,"vw":10.102385},{"c":10.13,"h":10.15,"l":10.06,"n":34219,"o":10.09,"t":"2025-03-26T04:00:00Z","v":22941976,"vw":10.099603},{"c":10.17,"h":10.2,"l":10.06,"n":31127,"o":10.07,"t":"2025-03-27T04:00:00Z","v":20042826,"vw":10.168569},{"c":10.04,"h":10.165,"l":10.01,"n":35981,"o":10.12,"t":"2025-03-28T04:00:00Z","v":21447082,"vw":10.060141},{"c":9.98,"h":10,"l":9.76,"n":50929,"o":9.85,"t":"2025-03-31T04:00:00Z","v":28351443,"vw":9.898901},{"c":10.1,"h":10.22,"l":10.04,"n":33701,"o":10.06,"t":"2025-04-01T04:00:00Z","v":20845103,"vw":10.131014},{"c":10.09,"h":10.11,"l":9.94,"n":34385,"o":10.11,"t":"2025-04-02T04:00:00Z","v":24525657,"vw":10.007469},{"c":9.73,"h":10.12,"l":9.7125,"n":66986,"o":9.98,"t":"2025-04-03T04:00:00Z","v":52912240,"vw":9.901278},{"c":9.08,"h":9.3,"l":8.87,"n":87698,"o":9.29,"t":"2025-04-04T04:00:00Z","v":73667801,"vw":9.063682},{"c":8.83,"h":9.2,"l":8.64,"n":99801,"o":8.79,"t":"2025-04-07T04:00:00Z","v":76246990,"vw":8.829235},{"c":8.26,"h":9.01,"l":8.17,"n":102191,"o":9,"t":"2025-04-08T04:00:00Z","v":68684011,"vw":8.449397},{"c":8.86,"h":8.92,"l":8.055,"n":108837,"o":8.15,"t":"2025-04-09T04:00:00Z","v":87787085,"vw":8.481855},{"c":8.9,"h":9.04,"l":8.665,"n":92840,"o":8.885,"t":"2025-04-10T04:00:00Z","v":70888424,"vw":8.855981},{"c":9.22,"h":9.28,"l":8.94,"n":65185,"o":9.01,"t":"2025-04-11T04:00:00Z","v":38903817,"vw":9.132543},{"c":9.27,"h":9.44,"l":9.23,"n":49036,"o":9.355,"t":"2025-04-14T04:00:00Z","v":36387232,"vw":9.337425},{"c":9.13,"h":9.335,"l":9.1011,"n":41437,"o":9.31,"t":"2025-04-15T04:00:00Z","v":23790347,"vw":9.163647},{"c":9,"h":9.08,"l":8.93,"n":40979,"o":9.05,"t":"2025-04-16T04:00:00Z","v":25841871,"vw":9.014259},{"c":9.11,"h":9.2,"l":8.98,"n":53469,"o":8.99,"t":"2025-04-17T04:00:00Z","v":26700075,"vw":9.107517},{"c":9.12,"h":9.17,"l":9.04,"n":38948,"o":9.13,"t":"2025-04-21T04:00:00Z","v":21868927,"vw":9.100471},{"c":9.44,"h":9.51,"l":9.175,"n":50864,"o":9.19,"t":"2025-04-22T04:00:00Z","v":42473818,"vw":9.404639},{"c":9.55,"h":9.78,"l":9.54,"n":40908,"o":9.66,"t":"2025-04-23T04:00:00Z","v":29221613,"vw":9.637364},{"c":9.75,"h":9.82,"l":9.6591,"n":39152,"o":9.71,"t":"2025-04-24T04:00:00Z","v":30354489,"vw":9.754825},{"c":9.5,"h":9.59,"l":9.44,"n":53552,"o":9.55,"t":"2025-04-25T04:00:00Z","v":33335108,"vw":9.510277},{"c":9.6,"h":9.62,"l":9.48,"n":34074,"o":9.51,"t":"2025-04-28T04:00:00Z","v":22812167,"vw":9.549789},{"c":9.6,"h":9.63,"l":9.55,"n":40643,"o":9.61,"t":"2025-04-29T04:00:00Z","v":24683288,"vw":9.603826},{"c":9.31,"h":9.43,"l":9.29,"n":49054,"o":9.31,"t":"2025-04-30T04:00:00Z","v":30129691,"vw":9.345545},{"c":9.24,"h":9.39,"l":9.18,"n":35966,"o":9.31,"t":"2025-05-01T04:00:00Z","v":18480335,"vw":9.253526},{"c":9.37,"h":9.52,"l":9.32,"n":31948,"o":9.44,"t":"2025-05-02T04:00:00Z","v":21566811,"vw":9.406947},{"c":9.31,"h":9.43,"l":9.3,"n":28259,"o":9.415,"t":"2025-05-05T04:00:00Z","v":16698576,"vw":9.349756},{"c":9.31,"h":9.395,"l":9.3,"n":30029,"o":9.345,"t":"2025-05-06T04:00:00Z","v":17114056,"vw":9.341158},{"c":9.22,"h":9.34,"l":9.17,"n":37324,"o":9.32,"t":"2025-05-07T04:00:00Z","v":20663528,"vw":9.236088},{"c":9.3,"h":9.43,"l":9.27,"n":44082,"o":9.31,"t":"2025-05-08T04:00:00Z","v":28406006,"vw":9.325913},{"c":9.36,"h":9.39,"l":9.305,"n":33117,"o":9.35,"t":"2025-05-09T04:00:00Z","v":19632067,"vw":9.351282},{"c":9.6,"h":9.77,"l":9.54,"n":37431,"o":9.71,"t":"2025-05-12T04:00:00Z","v":25166454,"vw":9.621211},{"c":9.88,"h":9.92,"l":9.65,"n":40507,"o":9.66,"t":"2025-05-13T04:00:00Z","v":30990519,"vw":9.826425},{"c":9.79,"h":9.93,"l":9.76,"n":41386,"o":9.92,"t":"2025-05-14T04:00:00Z","v":25437270,"vw":9.823688},{"c":9.81,"h":9.89,"l":9.76,"n":36089,"o":9.81,"t":"2025-05-15T04:00:00Z","v":26677170,"vw":9.818977},{"c":9.8,"h":9.85,"l":9.62,"n":32741,"o":9.68,"t":"2025-05-16T04:00:00Z","v":21490064,"vw":9.731168},{"c":9.83,"h":9.86,"l":9.7,"n":37969,"o":9.7,"t":"2025-05-19T04:00:00Z","v":23440087,"vw":9.802918},{"c":9.78,"h":9.82,"l":9.71,"n":25580,"o":9.8,"t":"2025-05-20T04:00:00Z","v":17167930,"vw":9.770362},{"c":9.65,"h":9.78,"l":9.64,"n":29677,"o":9.78,"t":"2025-05-21T04:00:00Z","v":22641956,"vw":9.701032},{"c":9.58,"h":9.75,"l":9.55,"n":45694,"o":9.63,"t":"2025-05-22T04:00:00Z","v":34489636,"vw":9.640691},{"c":9.6,"h":9.6299,"l":9.42,"n":41109,"o":9.43,"t":"2025-05-23T04:00:00Z","v":31061237,"vw":9.558671},{"c":9.54,"h":9.58,"l":9.48,"n":30229,"o":9.54,"t":"2025-05-27T04:00:00Z","v":22266741,"vw":9.5197},{"c":9.37,"h":9.46,"l":9.33,"n":42329,"o":9.46,"t":"2025-05-28T04:00:00Z","v":29963477,"vw":9.387137},{"c":9.44,"h":9.51,"l":9.41,"n":35073,"o":9.48,"t":"2025-05-29T04:00:00Z","v":26528953,"vw":9.457597},{"c":9.13,"h":9.37,"l":9.11,"n":44613,"o":9.37,"t":"2025-05-30T04:00:00Z","v":41903968,"vw":9.200837},{"c":9.27,"h":9.31,"l":9.21,"n":42514,"o":9.245,"t":"2025-06-02T04:00:00Z","v":25068002,"vw":9.260795},{"c":9.31,"h":9.35,"l":9.12,"n":34423,"o":9.19,"t":"2025-06-03T04:00:00Z","v":27835755,"vw":9.26951},{"c":9.35,"h":9.51,"l":9.35,"n":35008,"o":9.39,"t":"2025-06-04T04:00:00Z","v":31301959,"vw":9.426707},{"c":9.5,"h":9.62,"l":9.47,"n":40471,"o":9.54,"t":"2025-06-05T04:00:00Z","v":32904070,"vw":9.559985},{"c":9.49,"h":9.55,"l":9.41,"n":38771,"o":9.51,"t":"2025-06-06T04:00:00Z","v":28727675,"vw":9.48495},{"c":9.58,"h":9.58,"l":9.42,"n":33361,"o":9.5,"t":"2025-06-09T04:00:00Z","v":33646049,"vw":9.502952},{"c":9.66,"h":9.74,"l":9.59,"n":40894,"o":9.6,"t":"2025-06-10T04:00:00Z","v":30561138,"vw":9.671325},{"c":9.61,"h":9.7,"l":9.55,"n":35350,"o":9.66,"t":"2025-06-11T04:00:00Z","v":28707260,"vw":9.632434},{"c":9.54,"h":9.6,"l":9.48,"n":31615,"o":9.54,"t":"2025-06-12T04:00:00Z","v":23403395,"vw":9.54594},{"c":9.46,"h":9.48,"l":9.36,"n":31864,"o":9.39,"t":"2025-06-13T04:00:00Z","v":26562981,"vw":9.422749},{"c":9.82,"h":9.855,"l":9.53,"n":57186,"o":9.54,"t":"2025-06-16T04:00:00Z","v":46647647,"vw":9.78845},{"c":9.35,"h":9.77,"l":9.335,"n":90295,"o":9.75,"t":"2025-06-17T04:00:00Z","v":95010579,"vw":9.513064},{"c":9.3,"h":9.46,"l":9.28,"n":45928,"o":9.4,"t":"2025-06-18T04:00:00Z","v":32767147,"vw":9.3663},{"c":9.06,"h":9.28,"l":9.02,"n":77988,"o":9.28,"t":"2025-06-20T04:00:00Z","v":64685275,"vw":9.115168},{"c":9.18,"h":9.19,"l":9.01,"n":48732,"o":9.05,"t":"2025-06-23T04:00:00Z","v":38963255,"vw":9.092797},{"c":9.21,"h":9.21,"l":9.12,"n":36057,"o":9.18,"t":"2025-06-24T04:00:00Z","v":34861505,"vw":9.173118},{"c":9.06,"h":9.1199,"l":8.97,"n":46850,"o":9.05,"t":"2025-06-25T04:00:00Z","v":39327432,"vw":9.047547},{"c":9.47,"h":9.5,"l":9.2701,"n":62612,"o":9.275,"t":"2025-06-26T04:00:00Z","v":87645551,"vw":9.445668},{"c":9.74,"h":9.745,"l":9.48,"n":67950,"o":9.51,"t":"2025-06-27T04:00:00Z","v":66578974,"vw":9.645441},{"c":9.71,"h":9.75,"l":9.61,"n":42030,"o":9.62,"t":"2025-06-30T04:00:00Z","v":45313707,"vw":9.710784},{"c":9.82,"h":9.87,"l":9.65,"n":52953,"o":9.7,"t":"2025-07-01T04:00:00Z","v":49735963,"vw":9.777463},{"c":10.28,"h":10.31,"l":9.9203,"n":112028,"o":9.99,"t":"2025-07-02T04:00:00Z","v":109623151,"vw":10.195309},{"c":10.22,"h":10.37,"l":10.17,"n":31009,"o":10.23,"t":"2025-07-03T04:00:00Z","v":23853943,"vw":10.240474},{"c":9.94,"h":10.1374,"l":9.89,"n":45112,"o":10.08,"t":"2025-07-07T04:00:00Z","v":35574464,"vw":9.994868},{"c":9.99,"h":10.21,"l":9.98,"n":60637,"o":10.005,"t":"2025-07-08T04:00:00Z","v":49347679,"vw":10.058764},{"c":9.86,"h":10.02,"l":9.8117,"n":44734,"o":10.02,"t":"2025-07-09T04:00:00Z","v":35222317,"vw":9.887165},{"c":9.96,"h":10.32,"l":9.95,"n":86396,"o":10.08,"t":"2025-07-10T04:00:00Z","v":84062832,"vw":10.105594},{"c":10.14,"h":10.16,"l":9.93,"n":54584,"o":10.01,"t":"2025-07-11T04:00:00Z","v":47689796,"vw":10.067298},{"c":9.9,"h":10.005,"l":9.86,"n":41328,"o":9.98,"t":"2025-07-14T04:00:00Z","v":28249952,"vw":9.916675},{"c":9.69,"h":9.87,"l":9.61,"n":55754,"o":9.85,"t":"2025-07-15T04:00:00Z","v":45335104,"vw":9.690281},{"c":9.78,"h":9.84,"l":9.69,"n":48058,"o":9.7,"t":"2025-07-16T04:00:00Z","v":46682725,"vw":9.766031},{"c":9.81,"h":9.87,"l":9.745,"n":51793,"o":9.76,"t":"2025-07-17T04:00:00Z","v":53805110,"vw":9.805375},{"c":9.77,"h":9.9,"l":9.74,"n":39483,"o":9.85,"t":"2025-07-18T04:00:00Z","v":35498203,"vw":9.817803},{"c":10.13,"h":10.25,"l":9.97,"n":87297,"o":10,"t":"2025-07-21T04:00:00Z","v":65886696,"vw":10.142305},{"c":10.37,"h":10.46,"l":10.24,"n":80678,"o":10.28,"t":"2025-07-22T04:00:00Z","v":72961870,"vw":10.362334},{"c":10.4,"h":10.45,"l":10.29,"n":61806,"o":10.29,"t":"2025-07-23T04:00:00Z","v":62197021,"vw":10.390235},{"c":10.23,"h":10.345,"l":10.175,"n":63521,"o":10.33,"t":"2025-07-24T04:00:00Z","v":58951435,"vw":10.24064},{"c":10,"h":10.115,"l":9.93,"n":55984,"o":10.11,"t":"2025-07-25T04:00:00Z","v":50742097,"vw":10.003022},{"c":9.84,"h":9.9,"l":9.76,"n":48532,"o":9.86,"t":"2025-07-28T04:00:00Z","v":44956697,"vw":9.835771},{"c":9.89,"h":9.97,"l":9.82,"n":43896,"o":9.89,"t":"2025-07-29T04:00:00Z","v":44793918,"vw":9.895116},{"c":9.63,"h":9.76,"l":9.5622,"n":66779,"o":9.75,"t":"2025-07-30T04:00:00Z","v":69250098,"vw":9.649182},{"c":9.53,"h":9.61,"l":9.36,"n":57000,"o":9.43,"t":"2025-07-31T04:00:00Z","v":54555315,"vw":9.537503},{"c":9.71,"h":9.925,"l":9.66,"n":87338,"o":9.89,"t":"2025-08-01T04:00:00Z","v":91152410,"vw":9.782099},{"c":9.85,"h":9.87,"l":9.7625,"n":44604,"o":9.83,"t":"2025-08-04T04:00:00Z","v":52292316,"vw":9.811063},{"c":9.87,"h":10.01,"l":9.84,"n":43409,"o":9.89,"t":"2025-08-05T04:00:00Z","v":27403058,"vw":9.899478},{"c":9.85,"h":9.97,"l":9.85,"n":33205,"o":9.97,"t":"2025-08-06T04:00:00Z","v":23122890,"vw":9.896804},{"c":9.99,"h":10.01,"l":9.87,"n":39939,"o":9.96,"t":"2025-08-07T04:00:00Z","v":24773719,"vw":9.956349},{"c":10.22,"h":10.3,"l":10.02,"n":56625,"o":10.05,"t":"2025-08-08T04:00:00Z","v":41941926,"vw":10.206651},{"c":10.2,"h":10.285,"l":10.1535,"n":46173,"o":10.25,"t":"2025-08-11T04:00:00Z","v":28044264,"vw":10.214716},{"c":10.4,"h":10.44,"l":10.31,"n":54177,"o":10.31,"t":"2025-08-12T04:00:00Z","v":40573001,"vw":10.388399},{"c":10.08,"h":10.14,"l":10.03,"n":39459,"o":10.06,"t":"2025-08-13T04:00:00Z","v":24372247,"vw":10.080301},{"c":9.91,"h":9.915,"l":9.81,"n":30257,"o":9.86,"t":"2025-08-14T04:00:00Z","v":23363575,"vw":9.870199},{"c":9.92,"h":9.97,"l":9.84,"n":35452,"o":9.91,"t":"2025-08-15T04:00:00Z","v":19516847,"vw":9.891891},{"c":9.81,"h":9.94,"l":9.78,"n":36010,"o":9.9,"t":"2025-08-18T04:00:00Z","v":21700135,"vw":9.852752},{"c":9.71,"h":9.83,"l":9.67,"n":43124,"o":9.76,"t":"2025-08-19T04:00:00Z","v":24904416,"vw":9.729252},{"c":9.72,"h":9.7599,"l":9.6801,"n":35756,"o":9.71,"t":"2025-08-20T04:00:00Z","v":22484792,"vw":9.717051},{"c":9.81,"h":9.81,"l":9.68,"n":24219,"o":9.7,"t":"2025-08-21T04:00:00Z","v":14413941,"vw":9.742626},{"c":10.12,"h":10.15,"l":9.8,"n":47948,"o":9.8,"t":"2025-08-22T04:00:00Z","v":31606881,"vw":10.075279},{"c":10.17,"h":10.26,"l":10.14,"n":36831,"o":10.18,"t":"2025-08-25T04:00:00Z","v":16016595,"vw":10.193033},{"c":10.22,"h":10.23,"l":10.12,"n":31982,"o":10.12,"t":"2025-08-26T04:00:00Z","v":19044072,"vw":10.17919},{"c":10.25,"h":10.26,"l":10.13,"n":25742,"o":10.17,"t":"2025-08-27T04:00:00Z","v":14888970,"vw":10.199106},{"c":10.25,"h":10.42,"l":10.24,"n":46440,"o":10.32,"t":"2025-08-28T04:00:00Z","v":26193733,"vw":10.315756},{"c":10.28,"h":10.32,"l":10.25,"n":26085,"o":10.25,"t":"2025-08-29T04:00:00Z","v":15099712,"vw":10.277328},{"c":10.17,"h":10.18,"l":10.08,"n":35166,"o":10.13,"t":"2025-09-02T04:00:00Z","v":19695330,"vw":10.137406},{"c":10.21,"h":10.25,"l":10.15,"n":30249,"o":10.22,"t":"2025-09-03T04:00:00Z","v":21207891,"vw":10.203238},{"c":10.26,"h":10.29,"l":10.18,"n":34128,"o":10.29,"t":"2025-09-04T04:00:00Z","v":16803524,"vw":10.231475},{"c":10.4,"h":10.55,"l":10.35,"n":40383,"o":10.44,"t":"2025-09-05T04:00:00Z","v":25996660,"vw":10.44048},{"c":10.45,"h":10.47,"l":10.37,"n":33399,"o":10.44,"t":"2025-09-08T04:00:00Z","v":18200161,"vw":10.424549},{"c":10.35,"h":10.63,"l":10.33,"n":39633,"o":10.55,"t":"2025-09-09T04:00:00Z","v":26517842,"vw":10.457973},{"c":10.5,"h":10.565,"l":10.43,"n":35371,"o":10.485,"t":"2025-09-10T04:00:00Z","v":26580096,"vw":10.479984},{"c":10.63,"h":10.6664,"l":10.445,"n":40225,"o":10.45,"t":"2025-09-11T04:00:00Z","v":30816656,"vw":10.615847},{"c":10.67,"h":10.75,"l":10.61,"n":38488,"o":10.65,"t":"2025-09-12T04:00:00Z","v":25734026,"vw":10.672295},{"c":10.83,"h":10.86,"l":10.7,"n":36790,"o":10.75,"t":"2025-09-15T04:00:00Z","v":22165710,"vw":10.809033},{"c":10.91,"h":10.94,"l":10.76,"n":49751,"o":10.9,"t":"2025-09-16T04:00:00Z","v":39632492,"vw":10.86617},{"c":10.88,"h":11.01,"l":10.81,"n":48910,"o":10.87,"t":"2025-09-17T04:00:00Z","v":34852910,"vw":10.887997},{"c":10.84,"h":10.975,"l":10.82,"n":41944,"o":10.96,"t":"2025-09-18T04:00:00Z","v":27690438,"vw":10.871585},{"c":10.86,"h":10.9299,"l":10.81,"n":35894,"o":10.86,"t":"2025-09-19T04:00:00Z","v":22484804,"vw":10.863914},{"c":10.86,"h":10.96,"l":10.82,"n":34741,"o":10.92,"t":"2025-09-22T04:00:00Z","v":24583010,"vw":10.899634},{"c":10.95,"h":11.06,"l":10.9,"n":45275,"o":10.91,"t":"2025-09-23T04:00:00Z","v":33201677,"vw":10.977073},{"c":10.83,"h":10.97,"l":10.82,"n":37729,"o":10.91,"t":"2025-09-24T04:00:00Z","v":24335861,"vw":10.885583},{"c":10.89,"h":10.97,"l":10.85,"n":39617,"o":10.93,"t":"2025-09-25T04:00:00Z","v":24906381,"vw":10.905095},{"c":10.7,"h":10.8,"l":10.58,"n":78164,"o":10.8,"t":"2025-09-26T04:00:00Z","v":59854480,"vw":10.673662},{"c":10.75,"h":10.88,"l":10.73,"n":42581,"o":10.82,"t":"2025-09-29T04:00:00Z","v":33345768,"vw":10.800683},{"c":10.86,"h":10.885,"l":10.72,"n":45398,"o":10.81,"t":"2025-09-30T04:00:00Z","v":30235898,"vw":10.80149},{"c":10.98,"h":11.075,"l":10.9012,"n":48374,"o":10.94,"t":"2025-10-01T04:00:00Z","v":30067303,"vw":10.973042},{"c":11.02,"h":11.065,"l":10.86,"n":49709,"o":11.04,"t":"2025-10-02T04:00:00Z","v":34919890,"vw":10.964536},{"c":11.01,"h":11.09,"l":10.97,"n":37363,"o":10.97,"t":"2025-10-03T04:00:00Z","v":27156948,"vw":11.022892},{"c":11.29,"h":11.32,"l":11.1,"n":64410,"o":11.12,"t":"2025-10-06T04:00:00Z","v":52374075,"vw":11.244414},{"c":11.04,"h":11.21,"l":11.02,"n":63398,"o":11.19,"t":"2025-10-07T04:00:00Z","v":36894677,"vw":11.103131},{"c":11.1,"h":11.16,"l":11.06,"n":42667,"o":11.1,"t":"2025-10-08T04:00:00Z","v":31062695,"vw":11.097807},{"c":11.03,"h":11.33,"l":11.02,"n":48279,"o":11.2,"t":"2025-10-09T04:00:00Z","v":42469967,"vw":11.12214},{"c":10.75,"h":11.095,"l":10.71,"n":65817,"o":11.04,"t":"2025-10-10T04:00:00Z","v":46652041,"vw":10.853379},{"c":11.01,"h":11.0556,"l":10.9,"n":53541,"o":10.955,"t":"2025-10-13T04:00:00Z","v":30061760,"vw":11.00266},{"c":10.97,"h":11.02,"l":10.7735,"n":43127,"o":10.79,"t":"2025-10-14T04:00:00Z","v":33461187,"vw":10.950699},{"c":11.17,"h":11.2,"l":11.0101,"n":54006,"o":11.02,"t":"2025-10-15T04:00:00Z","v":38155475,"vw":11.14301},{"c":11.11,"h":11.19,"l":11.0135,"n":38439,"o":11.15,"t":"2025-10-16T04:00:00Z","v":30463742,"vw":11.101705},{"c":11.1,"h":11.14,"l":11,"n":36930,"o":11.02,"t":"2025-10-17T04:00:00Z","v":29373684,"vw":11.083743},{"c":11.4,"h":11.46,"l":11.215,"n":55976,"o":11.25,"t":"2025-10-20T04:00:00Z","v":34717046,"vw":11.381925},{"c":11.27,"h":11.3758,"l":11.23,"n":56348,"o":11.28,"t":"2025-10-21T04:00:00Z","v":41874873,"vw":11.308121},{"c":11.52,"h":11.57,"l":11.38,"n":71821,"o":11.4,"t":"2025-10-22T04:00:00Z","v":49744281,"vw":11.492298},{"c":11.46,"h":11.66,"l":11.45,"n":38906,"o":11.64,"t":"2025-10-23T04:00:00Z","v":24643006,"vw":11.539528},{"c":11.41,"h":11.56,"l":11.4,"n":32654,"o":11.53,"t":"2025-10-24T04:00:00Z","v":21303853,"vw":11.452054},{"c":11.46,"h":11.545,"l":11.43,"n":35091,"o":11.54,"t":"2025-10-27T04:00:00Z","v":26895377,"vw":11.482613},{"c":11.62,"h":11.69,"l":11.4835,"n":50601,"o":11.49,"t":"2025-10-28T04:00:00Z","v":36267628,"vw":11.612496},{"c":11.83,"h":11.94,"l":11.745,"n":63631,"o":11.86,"t":"2025-10-29T04:00:00Z","v":48963613,"vw":11.849456},{"c":11.89,"h":11.925,"l":11.69,"n":55285,"o":11.78,"t":"2025-10-30T04:00:00Z","v":38568564,"vw":11.848214},{"c":12.09,"h":12.215,"l":11.89,"n":69405,"o":11.9,"t":"2025-10-31T04:00:00Z","v":45920064,"vw":12.074165},{"c":12.2,"h":12.24,"l":12.095,"n":55768,"o":12.13,"t":"2025-11-03T05:00:00Z","v":37428278,"vw":12.185076},{"c":11.94,"h":12.07,"l":11.8701,"n":63693,"o":12.02,"t":"2025-11-04T05:00:00Z","v":51377427,"vw":11.967499},{"c":12.31,"h":12.386,"l":12.09,"n":58962,"o":12.12,"t":"2025-11-05T05:00:00Z","v":43423894,"vw":12.286921},{"c":12.23,"h":12.3965,"l":12.18,"n":53821,"o":12.35,"t":"2025-11-06T05:00:00Z","v":33872838,"vw":12.275232},{"c":12.15,"h":12.1599,"l":11.94,"n":50031,"o":12.02,"t":"2025-11-07T05:00:00Z","v":31631810,"vw":12.066888},{"c":12.3,"h":12.34,"l":12.21,"n":35544,"o":12.33,"t":"2025-11-10T05:00:00Z","v":19436343,"vw":12.271087},{"c":12.34,"h":12.48,"l":12.29,"n":41708,"o":12.42,"t":"2025-11-11T05:00:00Z","v":22881402,"vw":12.380661},{"c":12.48,"h":12.49,"l":12.36,"n":37421,"o":12.42,"t":"2025-11-12T05:00:00Z","v":22241864,"vw":12.449721},{"c":12.38,"h":12.6,"l":12.3301,"n":39966,"o":12.5,"t":"2025-11-13T05:00:00Z","v":20435106,"vw":12.448166},{"c":12.3,"h":12.4187,"l":12.1901,"n":45833,"o":12.26,"t":"2025-11-14T05:00:00Z","v":24747108,"vw":12.333217},{"c":12.17,"h":12.3799,"l":12.16,"n":44761,"o":12.31,"t":"2025-11-17T05:00:00Z","v":28106517,"vw":12.254376},{"c":12.17,"h":12.2765,"l":12.05,"n":50433,"o":12.14,"t":"2025-11-18T05:00:00Z","v":26443959,"vw":12.166975},{"c":12.12,"h":12.265,"l":12.1,"n":31395,"o":12.15,"t":"2025-11-19T05:00:00Z","v":21571005,"vw":12.173638},{"c":11.92,"h":12.27,"l":11.89,"n":45665,"o":12.22,"t":"2025-11-20T05:00:00Z","v":31217132,"vw":11.993553},{"c":12.09,"h":12.115,"l":11.82,"n":51438,"o":12.01,"t":"2025-11-21T05:00:00Z","v":42962341,"vw":12.021262},{"c":12.09,"h":12.17,"l":12.06,"n":35725,"o":12.08,"t":"2025-11-24T05:00:00Z","v":20333387,"vw":12.115153},{"c":12.19,"h":12.26,"l":12.14,"n":47155,"o":12.18,"t":"2025-11-25T05:00:00Z","v":24892100,"vw":12.201988},{"c":12.51,"h":12.56,"l":12.28,"n":43598,"o":12.28,"t":"2025-11-26T05:00:00Z","v":28521677,"vw":12.471675},{"c":12.61,"h":12.72,"l":12.54,"n":42562,"o":12.65,"t":"2025-11-28T05:00:00Z","v":26854672,"vw":12.608734},{"c":12.69,"h":12.74,"l":12.64,"n":47773,"o":12.66,"t":"2025-12-01T05:00:00Z","v":23346136,"vw":12.687839},{"c":12.89,"h":12.9,"l":12.68,"n":60035,"o":12.79,"t":"2025-12-02T05:00:00Z","v":30154785,"vw":12.790596},{"c":13.3,"h":13.39,"l":12.96,"n":81784,"o":13,"t":"2025-12-03T05:00:00Z","v":70480279,"vw":13.258811},{"c":13.56,"h":13.62,"l":13.3,"n":69462,"o":13.42,"t":"2025-12-04T05:00:00Z","v":54701706,"vw":13.52156},{"c":12.9,"h":13.56,"l":12.8,"n":117630,"o":13.53,"t":"2025-12-05T05:00:00Z","v":77142918,"vw":13.136185},{"c":12.81,"h":13.05,"l":12.745,"n":66816,"o":13.04,"t":"2025-12-08T05:00:00Z","v":34302877,"vw":12.846445},{"c":12.8,"h":12.92,"l":12.61,"n":56732,"o":12.69,"t":"2025-12-09T05:00:00Z","v":21962842,"vw":12.807966},{"c":12.99,"h":13.06,"l":12.845,"n":45028,"o":13.05,"t":"2025-12-10T05:00:00Z","v":24953755,"vw":12.961184},{"c":13.29,"h":13.4,"l":13.02,"n":59724,"o":13.03,"t":"2025-12-11T05:00:00Z","v":40862985,"vw":13.277021},{"c":12.69,"h":12.83,"l":12.5145,"n":65203,"o":12.68,"t":"2025-12-12T05:00:00Z","v":41038673,"vw":12.672478},{"c":12.77,"h":12.82,"l":12.6744,"n":47971,"o":12.79,"t":"2025-12-15T05:00:00Z","v":22665349,"vw":12.741518},{"c":12.72,"h":12.87,"l":12.7,"n":46299,"o":12.8,"t":"2025-12-16T05:00:00Z","v":25328903,"vw":12.769507},{"c":12.79,"h":12.87,"l":12.705,"n":48325,"o":12.74,"t":"2025-12-17T05:00:00Z","v":24960502,"vw":12.779885},{"c":12.77,"h":12.91,"l":12.73,"n":41909,"o":12.77,"t":"2025-12-18T05:00:00Z","v":27332070,"vw":12.813843},{"c":12.72,"h":12.87,"l":12.705,"n":35078,"o":12.8,"t":"2025-12-19T05:00:00Z","v":31704309,"vw":12.792092},{"c":13.15,"h":13.2,"l":12.86,"n":56941,"o":12.88,"t":"2025-12-22T05:00:00Z","v":35663643,"vw":13.103614},{"c":13.21,"h":13.24,"l":13.13,"n":39761,"o":13.2,"t":"2025-12-23T05:00:00Z","v":21744774,"vw":13.196269},{"c":13.15,"h":13.215,"l":13.07,"n":13564,"o":13.21,"t":"2025-12-24T05:00:00Z","v":5409791,"vw":13.129725},{"c":13.23,"h":13.28,"l":13.155,"n":34272,"o":13.22,"t":"2025-12-26T05:00:00Z","v":14881996,"vw":13.220557},{"c":12.92,"h":13.16,"l":12.87,"n":43655,"o":13.14,"t":"2025-12-29T05:00:00Z","v":24130671,"vw":12.950617},{"c":13.1,"h":13.235,"l":13.075,"n":46268,"o":13.23,"t":"2025-12-30T05:00:00Z","v":17163183,"vw":13.133677},{"c":13.03,"h":13.09,"l":12.995,"n":24842,"o":13.08,"t":"2025-12-31T05:00:00Z","v":7913522,"vw":13.03047},{"c":13.26,"h":13.3,"l":13.18,"n":37833,"o":13.25,"t":"2026-01-02T05:00:00Z","v":16920503,"vw":13.242103},{"c":13.56,"h":13.63,"l":13.3702,"n":55049,"o":13.44,"t":"2026-01-05T05:00:00Z","v":41809939,"vw":13.532043},{"c":14.17,"h":14.175,"l":13.65,"n":86589,"o":13.65,"t":"2026-01-06T05:00:00Z","v":61443168,"vw":14.022968},{"c":14.26,"h":14.375,"l":14.0236,"n":74064,"o":14.07,"t":"2026-01-07T05:00:00Z","v":60414964,"vw":14.231306},{"c":14.07,"h":14.11,"l":13.76,"n":66169,"o":13.95,"t":"2026-01-08T05:00:00Z","v":44432386,"vw":13.951136},{"c":13.97,"h":14.15,"l":13.89,"n":60439,"o":13.94,"t":"2026-01-09T05:00:00Z","v":29252897,"vw":14.020285},{"c":13.9,"h":14.0793,"l":13.86,"n":48429,"o":14.03,"t":"2026-01-12T05:00:00Z","v":24795306,"vw":13.961852},{"c":14.11,"h":14.16,"l":13.885,"n":49452,"o":14.01,"t":"2026-01-13T05:00:00Z","v":30406118,"vw":14.051505},{"c":14.61,"h":14.68,"l":14.17,"n":76047,"o":14.18,"t":"2026-01-14T05:00:00Z","v":50115972,"vw":14.497804},{"c":14.67,"h":14.83,"l":14.62,"n":70266,"o":14.75,"t":"2026-01-15T05:00:00Z","v":44294167,"vw":14.711254},{"c":14.61,"h":14.63,"l":14.42,"n":67604,"o":14.53,"t":"2026-01-16T05:00:00Z","v":30226429,"vw":14.532167},{"c":14.93,"h":14.945,"l":14.35,"n":68237,"o":14.42,"t":"2026-01-20T05:00:00Z","v":36505955,"vw":14.768509},{"c":15.57,"h":15.61,"l":15.15,"n":110903,"o":15.17,"t":"2026-01-21T05:00:00Z","v":57888657,"vw":15.4257},{"c":15.74,"h":15.97,"l":15.63,"n":94181,"o":15.65,"t":"2026-01-22T05:00:00Z","v":52672816,"vw":15.810425},{"c":16.18,"h":16.22,"l":15.81,"n":59087,"o":15.9,"t":"2026-01-23T05:00:00Z","v":31009362,"vw":16.025181},{"c":15.7,"h":16.35,"l":15.57,"n":91993,"o":16.27,"t":"2026-01-26T05:00:00Z","v":43762102,"vw":15.884794},{"c":16.44,"h":16.535,"l":16.065,"n":92656,"o":16.105,"t":"2026-01-27T05:00:00Z","v":40261961,"vw":16.357788},{"c":16.76,"h":16.88,"l":16.485,"n":81352,"o":16.52,"t":"2026-01-28T05:00:00Z","v":43600848,"vw":16.660587},{"c":16.94,"h":17.34,"l":16.6,"n":160334,"o":17.11,"t":"2026-01-29T05:00:00Z","v":86980648,"vw":16.927017},{"c":16.07,"h":16.845,"l":15.96,"n":128264,"o":16.44,"t":"2026-01-30T05:00:00Z","v":67037391,"vw":16.245083},{"c":16.14,"h":16.23,"l":15.97,"n":78893,"o":16.1,"t":"2026-02-02T05:00:00Z","v":29687967,"vw":16.124497},{"c":17,"h":17.02,"l":16.65,"n":80130,"o":16.74,"t":"2026-02-03T05:00:00Z","v":35370411,"vw":16.862948},{"c":17.03,"h":17.16,"l":16.65,"n":101952,"o":17.1,"t":"2026-02-04T05:00:00Z","v":49607959,"vw":16.879575},{"c":16.28,"h":16.9151,"l":16.28,"n":107052,"o":16.68,"t":"2026-02-05T05:00:00Z","v":56058132,"vw":16.60576},{"c":16.3,"h":16.63,"l":16.285,"n":84075,"o":16.63,"t":"2026-02-06T05:00:00Z","v":39162340,"vw":16.383326},{"c":16.79,"h":16.87,"l":16.34,"n":86866,"o":16.52,"t":"2026-02-09T05:00:00Z","v":58836995,"vw":16.552744},{"c":16.74,"h":16.87,"l":16.585,"n":51450,"o":16.71,"t":"2026-02-10T05:00:00Z","v":23482333,"vw":16.756185},{"c":17.38,"h":17.44,"l":17.055,"n":69720,"o":17.2,"t":"2026-02-11T05:00:00Z","v":44898008,"vw":17.292349},{"c":17.04,"h":17.72,"l":17,"n":122504,"o":17.525,"t":"2026-02-12T05:00:00Z","v":74860653,"vw":17.339503},{"c":16.65,"h":16.775,"l":16.3623,"n":103390,"o":16.69,"t":"2026-02-13T05:00:00Z","v":48148786,"vw":16.593039},{"c":15.9,"h":16.185,"l":15.51,"n":109744,"o":16.11,"t":"2026-02-17T05:00:00Z","v":58965541,"vw":15.750018},{"c":16,"h":16.36,"l":15.88,"n":78313,"o":16.025,"t":"2026-02-18T05:00:00Z","v":32094190,"vw":16.105451},{"c":16.1,"h":16.14,"l":15.7307,"n":47016,"o":15.78,"t":"2026-02-19T05:00:00Z","v":20658025,"vw":15.9741},{"c":16.71,"h":16.71,"l":16.16,"n":67145,"o":16.19,"t":"2026-02-20T05:00:00Z","v":29053497,"vw":16.480726},{"c":16.92,"h":17.065,"l":16.765,"n":59329,"o":16.845,"t":"2026-02-23T05:00:00Z","v":21984120,"vw":16.93836},{"c":17.03,"h":17.2,"l":16.87,"n":55663,"o":16.98,"t":"2026-02-24T05:00:00Z","v":21360397,"vw":17.055205},{"c":17.53,"h":17.6,"l":17.14,"n":59154,"o":17.39,"t":"2026-02-25T05:00:00Z","v":27136557,"vw":17.432259},{"c":17.31,"h":17.355,"l":16.84,"n":78189,"o":17.01,"t":"2026-02-26T05:00:00Z","v":40949992,"vw":17.108202},{"c":17.18,"h":17.4199,"l":17.1503,"n":42899,"o":17.325,"t":"2026-02-27T05:00:00Z","v":16804653,"vw":17.252627},{"c":16.99,"h":17.1,"l":16.74,"n":48497,"o":17,"t":"2026-03-02T05:00:00Z","v":15224448,"vw":16.923384},{"c":15.97,"h":16.06,"l":15.51,"n":96558,"o":15.93,"t":"2026-03-03T05:00:00Z","v":47152525,"vw":15.811559},{"c":16.06,"h":16.25,"l":15.97,"n":78568,"o":16.25,"t":"2026-03-04T05:00:00Z","v":37488151,"vw":16.11764},{"c":15.42,"h":15.8,"l":15.2,"n":98369,"o":15.76,"t":"2026-03-05T05:00:00Z","v":45120709,"vw":15.425381},{"c":14.97,"h":15.13,"l":14.88,"n":100992,"o":15.105,"t":"2026-03-06T05:00:00Z","v":42916636,"vw":14.993464},{"c":15.33,"h":15.465,"l":14.625,"n":94509,"o":14.74,"t":"2026-03-09T04:00:00Z","v":48905454,"vw":15.01924},{"c":15.63,"h":15.73,"l":15.335,"n":63228,"o":15.49,"t":"2026-03-10T04:00:00Z","v":31753550,"vw":15.597691},{"c":15.34,"h":15.7,"l":15.2202,"n":65044,"o":15.52,"t":"2026-03-11T04:00:00Z","v":53705532,"vw":15.333637},{"c":15.07,"h":15.18,"l":14.885,"n":72950,"o":15.18,"t":"2026-03-12T04:00:00Z","v":34569192,"vw":15.047581},{"c":14.68,"h":15.225,"l":14.63,"n":67592,"o":15.06,"t":"2026-03-13T04:00:00Z","v":30856009,"vw":14.867967},{"c":15.05,"h":15.23,"l":14.945,"n":51833,"o":15,"t":"2026-03-16T04:00:00Z","v":21839275,"vw":15.066057},{"c":15.1,"h":15.31,"l":15.055,"n":59775,"o":15.25,"t":"2026-03-17T04:00:00Z","v":19822456,"vw":15.158553},{"c":14.69,"h":15.0199,"l":14.6501,"n":56710,"o":14.97,"t":"2026-03-18T04:00:00Z","v":32857660,"vw":14.814565},{"c":14.63,"h":14.695,"l":14.06,"n":84451,"o":14.11,"t":"2026-03-19T04:00:00Z","v":35438244,"vw":14.431932},{"c":14.05,"h":14.535,"l":13.995,"n":69095,"o":14.44,"t":"2026-03-20T04:00:00Z","v":49923634,"vw":14.133086},{"c":14.79,"h":14.9999,"l":14.39,"n":70216,"o":14.44,"t":"2026-03-23T04:00:00Z","v":32568898,"vw":14.793541},{"c":14.87,"h":14.9,"l":14.5083,"n":60888,"o":14.56,"t":"2026-03-24T04:00:00Z","v":25884039,"vw":14.791023},{"c":15.14,"h":15.35,"l":15.08,"n":67228,"o":15.16,"t":"2026-03-25T04:00:00Z","v":27893911,"vw":15.196757},{"c":14.95,"h":15.195,"l":14.885,"n":54153,"o":14.975,"t":"2026-03-26T04:00:00Z","v":18773941,"vw":15.008048},{"c":15.03,"h":15.29,"l":14.94,"n":57561,"o":14.99,"t":"2026-03-27T04:00:00Z","v":20895493,"vw":15.098195},{"c":15.1,"h":15.47,"l":15.04,"n":54578,"o":15.37,"t":"2026-03-30T04:00:00Z","v":23089449,"vw":15.177713},{"c":15.91,"h":15.93,"l":15.43,"n":75498,"o":15.47,"t":"2026-03-31T04:00:00Z","v":29807694,"vw":15.769006},{"c":16.05,"h":16.22,"l":15.975,"n":56019,"o":16.21,"t":"2026-04-01T04:00:00Z","v":21868082,"vw":16.073943},{"c":16.19,"h":16.22,"l":15.77,"n":56154,"o":15.85,"t":"2026-04-02T04:00:00Z","v":20023840,"vw":16.107887},{"c":16.14,"h":16.2986,"l":16.035,"n":39172,"o":16.22,"t":"2026-04-06T04:00:00Z","v":14901892,"vw":16.131123},{"c":16.18,"h":16.2088,"l":15.935,"n":48104,"o":16.13,"t":"2026-04-07T04:00:00Z","v":21816134,"vw":16.100173},{"c":16.74,"h":17,"l":16.575,"n":54544,"o":16.96,"t":"2026-04-08T04:00:00Z","v":24746614,"vw":16.738232},{"c":16.65,"h":16.8,"l":16.53,"n":50977,"o":16.64,"t":"2026-04-09T04:00:00Z","v":21423546,"vw":16.667329},{"c":16.96,"h":17.185,"l":16.8,"n":68410,"o":16.91,"t":"2026-04-10T04:00:00Z","v":41157344,"vw":17.042853},{"c":17.45,"h":17.47,"l":16.92,"n":80329,"o":16.98,"t":"2026-04-13T04:00:00Z","v":38599806,"vw":17.25337},{"c":17.68,"h":17.77,"l":17.5,"n":57546,"o":17.5,"t":"2026-04-14T04:00:00Z","v":34694908,"vw":17.660364},{"c":17.62,"h":17.83,"l":17.55,"n":53607,"o":17.8,"t":"2026-04-15T04:00:00Z","v":28658970,"vw":17.673393},{"c":17.43,"h":17.83,"l":17.35,"n":49938,"o":17.78,"t":"2026-04-16T04:00:00Z","v":20810993,"vw":17.479293},{"c":17.78,"h":17.94,"l":17.62,"n":68061,"o":17.735,"t":"2026-04-17T04:00:00Z","v":35768799,"vw":17.801753},{"c":17.82,"h":17.91,"l":17.61,"n":50509,"o":17.78,"t":"2026-04-20T04:00:00Z","v":20048779,"vw":17.788874},{"c":17.45,"h":17.84,"l":17.41,"n":49057,"o":17.81,"t":"2026-04-21T04:00:00Z","v":20058004,"vw":17.547135},{"c":17.51,"h":17.845,"l":17.51,"n":41096,"o":17.75,"t":"2026-04-22T04:00:00Z","v":17472299,"vw":17.620053},{"c":17.14,"h":17.565,"l":17.11,"n":49728,"o":17.47,"t":"2026-04-23T04:00:00Z","v":21305438,"vw":17.269328},{"c":17.17,"h":17.33,"l":17.05,"n":46889,"o":17.17,"t":"2026-04-24T04:00:00Z","v":26397229,"vw":17.19211},{"c":17.07,"h":17.26,"l":17.015,"n":43339,"o":17.22,"t":"2026-04-27T04:00:00Z","v":15963601,"vw":17.127657},{"c":16.91,"h":17.02,"l":16.7601,"n":46177,"o":16.91,"t":"2026-04-28T04:00:00Z","v":26864551,"vw":16.905937},{"c":15.85,"h":16.281,"l":15.785,"n":91008,"o":16.28,"t":"2026-04-29T04:00:00Z","v":41759784,"vw":15.997032},{"c":16.36,"h":16.44,"l":15.995,"n":48669,"o":16.16,"t":"2026-04-30T04:00:00Z","v":16364053,"vw":16.270488},{"c":16.18,"h":16.35,"l":16.025,"n":39275,"o":16.35,"t":"2026-05-01T04:00:00Z","v":12473300,"vw":16.145911},{"c":15.84,"h":16.18,"l":15.795,"n":56019,"o":16.16,"t":"2026-05-04T04:00:00Z","v":21900622,"vw":15.922884},{"c":15.93,"h":16.06,"l":15.82,"n":48197,"o":16.06,"t":"2026-05-05T04:00:00Z","v":24960156,"vw":15.915369},{"c":16.49,"h":16.55,"l":16.35,"n":61322,"o":16.415,"t":"2026-05-06T04:00:00Z","v":36542167,"vw":16.461712},{"c":16.19,"h":16.52,"l":16.1113,"n":47685,"o":16.51,"t":"2026-05-07T04:00:00Z","v":19304090,"vw":16.245988},{"c":16.63,"h":16.66,"l":16.425,"n":48414,"o":16.46,"t":"2026-05-08T04:00:00Z","v":15937678,"vw":16.555154},{"c":17.07,"h":17.115,"l":16.715,"n":72088,"o":16.8,"t":"2026-05-11T04:00:00Z","v":28538644,"vw":16.959796},{"c":17.03,"h":17.15,"l":16.601,"n":69831,"o":16.8,"t":"2026-05-12T04:00:00Z","v":38216159,"vw":16.871568},{"c":16.84,"h":17.28,"l":16.8,"n":69796,"o":17.02,"t":"2026-05-13T04:00:00Z","v":42470139,"vw":17.028504},{"c":16.58,"h":17.03,"l":16.55,"n":53498,"o":16.99,"t":"2026-05-14T04:00:00Z","v":18576315,"vw":16.692712},{"c":16.32,"h":16.35,"l":15.87,"n":52014,"o":15.99,"t":"2026-05-15T04:00:00Z","v":28902292,"vw":16.180292},{"c":16.31,"h":16.605,"l":16.13,"n":57553,"o":16.5,"t":"2026-05-18T04:00:00Z","v":27837201,"vw":16.32765},{"c":16.01,"h":16.1155,"l":15.84,"n":54595,"o":15.88,"t":"2026-05-19T04:00:00Z","v":21956356,"vw":15.971652},{"c":16.35,"h":16.405,"l":15.99,"n":48307,"o":16.16,"t":"2026-05-20T04:00:00Z","v":17680880,"vw":16.246614},{"c":16.47,"h":16.575,"l":16.135,"n":39470,"o":16.21,"t":"2026-05-21T04:00:00Z","v":19010919,"vw":16.414562},{"c":16.48,"h":16.525,"l":16.27,"n":34964,"o":16.46,"t":"2026-05-22T04:00:00Z","v":17753172,"vw":16.422114},{"c":16.5,"h":16.76,"l":16.33,"n":40115,"o":16.7,"t":"2026-05-26T04:00:00Z","v":17039251,"vw":16.455458},{"c":16.51,"h":16.5699,"l":16.24,"n":46634,"o":16.4,"t":"2026-05-27T04:00:00Z","v":24386231,"vw":16.415927},{"c":16.55,"h":16.68,"l":16.195,"n":46428,"o":16.45,"t":"2026-05-28T04:00:00Z","v":23943938,"vw":16.554188},{"c":16.25,"h":16.61,"l":16.22,"n":46935,"o":16.53,"t":"2026-05-29T04:00:00Z","v":22949350,"vw":16.380139},{"c":16.3,"h":16.34,"l":15.98,"n":65573,"o":16,"t":"2026-06-01T04:00:00Z","v":16907749,"vw":16.160443},{"c":16.82,"h":16.94,"l":16.41,"n":62458,"o":16.5,"t":"2026-06-02T04:00:00Z","v":27196831,"vw":16.80512},{"c":16.06,"h":16.43,"l":16.0501,"n":53199,"o":16.38,"t":"2026-06-03T04:00:00Z","v":29347937,"vw":16.191671},{"c":15.77,"h":15.98,"l":15.76,"n":56107,"o":15.91,"t":"2026-06-04T04:00:00Z","v":18127628,"vw":15.825333},{"c":15.23,"h":15.61,"l":15.16,"n":63097,"o":15.585,"t":"2026-06-05T04:00:00Z","v":25207900,"vw":15.344842},{"c":14.99,"h":15.2,"l":14.865,"n":53956,"o":15.17,"t":"2026-06-08T04:00:00Z","v":21397774,"vw":15.005374},{"c":15.14,"h":15.195,"l":14.7632,"n":63763,"o":15.19,"t":"2026-06-09T04:00:00Z","v":24451733,"vw":15.017287},{"c":14.93,"h":15.07,"l":14.86,"n":52378,"o":15,"t":"2026-06-10T04:00:00Z","v":16941450,"vw":14.953794},{"c":15.36,"h":15.48,"l":14.955,"n":53173,"o":15.13,"t":"2026-06-11T04:00:00Z","v":27962734,"vw":15.198133},{"c":15.71,"h":15.73,"l":15.48,"n":50296,"o":15.58,"t":"2026-06-12T04:00:00Z","v":23021302,"vw":15.63364},{"c":16,"h":16.36,"l":15.96,"n":58132,"o":16.14,"t":"2026-06-15T04:00:00Z","v":33594400,"vw":16.190883},{"c":15.98,"h":16.14,"l":15.93,"n":40563,"o":15.95,"t":"2026-06-16T04:00:00Z","v":16556854,"vw":16.036445},{"c":15.53,"h":16.04,"l":15.47,"n":49602,"o":15.81,"t":"2026-06-17T04:00:00Z","v":21213354,"vw":15.788186},{"c":15.42,"h":15.515,"l":15.325,"n":45119,"o":15.4,"t":"2026-06-18T04:00:00Z","v":20789804,"vw":15.423243},{"c":15.71,"h":15.86,"l":15.52,"n":52511,"o":15.58,"t":"2026-06-22T04:00:00Z","v":21898838,"vw":15.732947},{"c":15.31,"h":15.42,"l":15.18,"n":50839,"o":15.21,"t":"2026-06-23T04:00:00Z","v":28253195,"vw":15.29156},{"c":14.84,"h":15.06,"l":14.79,"n":55890,"o":15.02,"t":"2026-06-24T04:00:00Z","v":26624506,"vw":14.871929},{"c":15.12,"h":15.27,"l":14.845,"n":55353,"o":15.07,"t":"2026-06-25T04:00:00Z","v":32388660,"vw":15.105996},{"c":15.07,"h":15.24,"l":15.02,"n":48825,"o":15.07,"t":"2026-06-26T04:00:00Z","v":28810651,"vw":15.126867},{"c":15.03,"h":15.1,"l":14.84,"n":31131,"o":15.1,"t":"2026-06-29T04:00:00Z","v":12018052,"vw":14.964956},{"c":15.04,"h":15.11,"l":14.87,"n":30025,"o":15,"t":"2026-06-30T04:00:00Z","v":15548938,"vw":15.036392},{"c":14.9,"h":15.18,"l":14.82,"n":36209,"o":14.88,"t":"2026-07-01T04:00:00Z","v":16645217,"vw":14.985112},{"c":14.99,"h":15.275,"l":14.8705,"n":32703,"o":15.06,"t":"2026-07-02T04:00:00Z","v":14430203,"vw":14.991582},{"c":15.09,"h":15.215,"l":15.005,"n":33474,"o":15.13,"t":"2026-07-06T04:00:00Z","v":19911392,"vw":15.098282},{"c":14.69,"h":14.975,"l":14.64,"n":47512,"o":14.86,"t":"2026-07-07T04:00:00Z","v":27753811,"vw":14.762685},{"c":14.05,"h":14.43,"l":13.98,"n":77283,"o":14.37,"t":"2026-07-08T04:00:00Z","v":43704897,"vw":14.141622},{"c":14.22,"h":14.28,"l":13.94,"n":52688,"o":14.11,"t":"2026-07-09T04:00:00Z","v":25411579,"vw":14.184163},{"c":14.46,"h":14.59,"l":14.31,"n":41245,"o":14.31,"t":"2026-07-10T04:00:00Z","v":17860642,"vw":14.477873},{"c":14.18,"h":14.405,"l":14.08,"n":37804,"o":14.37,"t":"2026-07-13T04:00:00Z","v":15757622,"vw":14.22002},{"c":14.59,"h":14.72,"l":14.5,"n":36100,"o":14.5,"t":"2026-07-14T04:00:00Z","v":23953798,"vw":14.590633},{"c":14.67,"h":14.74,"l":14.485,"n":42016,"o":14.65,"t":"2026-07-15T04:00:00Z","v":23819559,"vw":14.627136},{"c":14.22,"h":14.4,"l":14.155,"n":42958,"o":14.38,"t":"2026-07-16T04:00:00Z","v":17779297,"vw":14.25186},{"c":14.19,"h":14.29,"l":14.01,"n":29629,"o":14.01,"t":"2026-07-17T04:00:00Z","v":12201401,"vw":14.186531},{"c":14.1,"h":14.3,"l":14.05,"n":39673,"o":14.23,"t":"2026-07-20T04:00:00Z","v":14991001,"vw":14.153344},{"c":14.25,"h":14.35,"l":14.05,"n":36977,"o":14.325,"t":"2026-07-21T04:00:00Z","v":13857402,"vw":14.187013},{"c":14.85,"h":14.86,"l":14.57,"n":41200,"o":14.57,"t":"2026-07-22T04:00:00Z","v":17565330,"vw":14.753739},{"c":14.83,"h":15.16,"l":14.78,"n":56822,"o":14.8,"t":"2026-07-23T04:00:00Z","v":40179605,"vw":14.972024},{"c":14.79,"h":14.9,"l":14.715,"n":36183,"o":14.72,"t":"2026-07-24T04:00:00Z","v":24961887,"vw":14.824055},{"c":14.78,"h":14.79,"l":14.55,"n":43596,"o":14.6,"t":"2026-07-27T04:00:00Z","v":16406986,"vw":14.702174},{"c":14.7,"h":14.81,"l":14.602,"n":37567,"o":14.66,"t":"2026-07-28T04:00:00Z","v":11827422,"vw":14.697267},{"c":14.65,"h":14.8711,"l":14.49,"n":46150,"o":14.82,"t":"2026-07-29T04:00:00Z","v":21037828,"vw":14.654852},{"c":14.99,"h":15,"l":14.67,"n":46321,"o":15,"t":"2026-07-30T04:00:00Z","v":24235652,"vw":14.846606},{"c":15.06,"h":15.15,"l":14.705,"n":71039,"o":15.15,"t":"2026-07-31T04:00:00Z","v":28930948,"vw":14.96346},{"c":14.58,"h":14.85,"l":14.5,"n":72998,"o":14.84,"t":"2026-08-03T04:00:00Z","v":30678859,"vw":14.588947},{"c":14.83,"h":15.06,"l":14.785,"n":55051,"o":15,"t":"2026-08-04T04:00:00Z","v":22043714,"vw":14.871292},{"c":14.94,"h":14.98,"l":14.685,"n":71098,"o":14.75,"t":"2026-08-05T04:00:00Z","v":33256106,"vw":14.890503},{"c":14.72,"h":15,"l":14.72,"n":65839,"o":14.91,"t":"2026-08-06T04:00:00Z","v":22363060,"vw":14.823427},{"c":14.71,"h":14.885,"l":14.61,"n":55270,"o":14.87,"t":"2026-08-07T04:00:00Z","v":24283656,"vw":14.734186},{"c":14.89,"h":14.9089,"l":14.63,"n":56476,"o":14.78,"t":"2026-08-10T04:00:00Z","v":19198968,"vw":14.830901},{"c":14.32,"h":14.98,"l":14.24,"n":73566,"o":14.965,"t":"2026-08-11T04:00:00Z","v":28021701,"vw":14.456737},{"c":14.42,"h":14.55,"l":14.385,"n":52343,"o":14.53,"t":"2026-08-12T04:00:00Z","v":18664411,"vw":14.457657},{"c":13.8,"h":14.02,"l":13.735,"n":54234,"o":13.97,"t":"2026-08-13T04:00:00Z","v":21820473,"vw":13.853552},{"c":13.63,"h":13.74,"l":13.56,"n":64677,"o":13.66,"t":"2026-08-14T04:00:00Z","v":20782173,"vw":13.645074},{"c":13.75,"h":13.8,"l":13.5914,"n":35492,"o":13.65,"t":"2026-08-17T04:00:00Z","v":10423938,"vw":13.739917},{"c":13.68,"h":13.98,"l":13.65,"n":47490,"o":13.66,"t":"2026-08-18T04:00:00Z","v":18224080,"vw":13.789257},{"c":13.9,"h":14.2799,"l":13.86,"n":53641,"o":14.19,"t":"2026-08-19T04:00:00Z","v":25889754,"vw":14.063504},{"c":14.23,"h":14.275,"l":13.73,"n":67991,"o":13.73,"t":"2026-08-20T04:00:00Z","v":39772237,"vw":14.1572},{"c":14.59,"h":14.69,"l":14.42,"n":52264,"o":14.5,"t":"2026-08-21T04:00:00Z","v":27466141,"vw":14.568869},{"c":15.04,"h":15.215,"l":14.62,"n":91512,"o":14.63,"t":"2026-08-24T04:00:00Z","v":49732577,"vw":15.043506},{"c":15.33,"h":15.33,"l":14.91,"n":51507,"o":15.012,"t":"2026-08-25T04:00:00Z","v":19209918,"vw":15.147655},{"c":15.16,"h":15.405,"l":15.125,"n":39665,"o":15.37,"t":"2026-08-26T04:00:00Z","v":19566193,"vw":15.207722},{"c":15.31,"h":15.35,"l":15.06,"n":41065,"o":15.165,"t":"2026-08-27T04:00:00Z","v":29819974,"vw":15.215905},{"c":15.03,"h":15.31,"l":14.89,"n":44727,"o":15.275,"t":"2026-08-28T04:00:00Z","v":36732000,"vw":15.020579},{"c":15.09,"h":15.42,"l":15.05,"n":41707,"o":15.315,"t":"2026-08-31T04:00:00Z","v":22616063,"vw":15.137641},{"c":15.12,"h":15.31,"l":14.935,"n":46160,"o":14.99,"t":"2026-09-01T04:00:00Z","v":27416549,"vw":15.187524},{"c":15.73,"h":15.93,"l":15.375,"n":65512,"o":15.43,"t":"2026-09-02T04:00:00Z","v":28016573,"vw":15.732713},{"c":15.31,"h":16.015,"l":15.17,"n":76534,"o":15.98,"t":"2026-09-03T04:00:00Z","v":43792203,"vw":15.397631},{"c":15.27,"h":15.55,"l":15.11,"n":41597,"o":15.16,"t":"2026-09-04T04:00:00Z","v":25758227,"vw":15.359915},{"c":15.56,"h":15.915,"l":15.52,"n":63199,"o":15.71,"t":"2026-09-08T04:00:00Z","v":34267473,"vw":15.656653},{"c":15.44,"h":15.67,"l":15.31,"n":73312,"o":15.48,"t":"2026-09-09T04:00:00Z","v":56512802,"vw":15.447196},{"c":15.28,"h":15.4,"l":14.96,"n":58890,"o":15.03,"t":"2026-09-10T04:00:00Z","v":38423797,"vw":15.228543},{"c":15.23,"h":15.36,"l":15.08,"n":42163,"o":15.36,"t":"2026-09-11T04:00:00Z","v":20760296,"vw":15.197611},{"c":14.61,"h":14.82,"l":14.6,"n":47616,"o":14.77,"t":"2026-09-14T04:00:00Z","v":22265787,"vw":14.677166},{"c":14.47,"h":14.69,"l":14.44,"n":56821,"o":14.57,"t":"2026-09-15T04:00:00Z","v":24278749,"vw":14.514856},{"c":14.13,"h":14.5,"l":13.99,"n":77575,"o":14.43,"t":"2026-09-16T04:00:00Z","v":45073534,"vw":14.280858},{"c":14.47,"h":14.53,"l":14.1,"n":48753,"o":14.26,"t":"2026-09-17T04:00:00Z","v":30413494,"vw":14.407494},{"c":14.21,"h":14.41,"l":14.13,"n":37292,"o":14.38,"t":"2026-09-18T04:00:00Z","v":18516531,"vw":14.208065},{"c":14.15,"h":14.41,"l":14.135,"n":38954,"o":14.41,"t":"2026-09-21T04:00:00Z","v":18048635,"vw":14.207455},{"c":14.19,"h":14.25,"l":13.98,"n":46970,"o":14.04,"t":"2026-09-22T04:00:00Z","v":19264133,"vw":14.097879},{"c":13.82,"h":14.1,"l":13.795,"n":52177,"o":14.09,"t":"2026-09-23T04:00:00Z","v":30980308,"vw":13.907443},{"c":13.56,"h":13.78,"l":13.54,"n":56548,"o":13.77,"t":"2026-09-24T04:00:00Z","v":30755871,"vw":13.632379},{"c":13.61,"h":13.685,"l":13.395,"n":42894,"o":13.56,"t":"2026-09-25T04:00:00Z","v":25407869,"vw":13.557714},{"c":13.59,"h":13.675,"l":13.3414,"n":42890,"o":13.38,"t":"2026-09-28T04:00:00Z","v":23153812,"vw":13.549906},{"c":13.3,"h":13.56,"l":13.205,"n":66235,"o":13.55,"t":"2026-09-29T04:00:00Z","v":26583701,"vw":13.309394},{"c":13.41,"h":13.66,"l":13.36,"n":54149,"o":13.47,"t":"2026-09-30T04:00:00Z","v":33716811,"vw":13.482202},{"c":13.45,"h":13.47,"l":13.16,"n":55522,"o":13.22,"t":"2026-10-01T04:00:00Z","v":34446405,"vw":13.309252},{"c":13.76,"h":13.76,"l":13.355,"n":74225,"o":13.57,"t":"2026-10-02T04:00:00Z","v":43092732,"vw":13.547501},{"c":14.15,"h":14.73,"l":13.92,"n":180034,"o":14.72,"t":"2026-10-05T04:00:00Z","v":98935941,"vw":14.202906},{"c":14.08,"h":14.27,"l":13.93,"n":69900,"o":14.27,"t":"2026-10-06T04:00:00Z","v":53022705,"vw":14.105928},{"c":13.61,"h":13.87,"l":13.57,"n":83474,"o":13.84,"t":"2026-10-07T04:00:00Z","v":45299838,"vw":13.689643},{"c":13.42,"h":13.815,"l":13.42,"n":59011,"o":13.51,"t":"2026-10-08T04:00:00Z","v":28146743,"vw":13.544632},{"c":13.62,"h":13.64,"l":13.42,"n":73241,"o":13.53,"t":"2026-10-09T04:00:00Z","v":35211054,"vw":13.533375},{"c":13.52,"h":13.6,"l":13.5,"n":32236,"o":13.56,"t":"2026-10-12T04:00:00Z","v":11930625,"vw":13.547559},{"c":13.37,"h":13.45,"l":13.26,"n":48248,"o":13.38,"t":"2026-10-13T04:00:00Z","v":25010659,"vw":13.361607},{"c":13.21,"h":13.225,"l":13.05,"n":58476,"o":13.09,"t":"2026-10-14T04:00:00Z","v":34455953,"vw":13.139307},{"c":13.02,"h":13.2,"l":12.94,"n":65307,"o":12.98,"t":"2026-10-15T04:00:00Z","v":34836058,"vw":13.03925},{"c":13.06,"h":13.245,"l":12.99,"n":54338,"o":13.05,"t":"2026-10-16T04:00:00Z","v":26351999,"vw":13.131376},{"c":13.11,"h":13.36,"l":13.06,"n":50418,"o":13.175,"t":"2026-10-19T04:00:00Z","v":19606600,"vw":13.140398},{"c":13.02,"h":13.23,"l":12.99,"n":51511,"o":13.05,"t":"2026-10-20T04:00:00Z","v":27390184,"vw":13.103794},{"c":12.705,"h":12.94,"l":12.7,"n":36149,"o":12.93,"t":"2026-10-21T04:00:00Z","v":17648820,"vw":12.819434}],"volatilityBars":[{"c":13.43,"h":13.72,"l":13.42,"n":64,"o":13.45,"t":"2026-10-14T08:00:00Z","v":7021,"vw":13.492016},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-14T09:15:00Z","v":690,"vw":13.4},{"c":13.4,"h":13.41,"l":13.4,"n":4,"o":13.41,"t":"2026-10-14T10:30:00Z","v":4906,"vw":13.40104},{"c":13.3653,"h":13.37,"l":13.3653,"n":9,"o":13.37,"t":"2026-10-14T11:00:00Z","v":1540,"vw":13.369198},{"c":13.365,"h":13.365,"l":13.365,"n":1,"o":13.365,"t":"2026-10-14T11:30:00Z","v":175,"vw":13.365},{"c":13.42,"h":13.42,"l":13.41,"n":4,"o":13.41,"t":"2026-10-14T12:00:00Z","v":730,"vw":13.413731},{"c":13.42,"h":13.42,"l":13.41,"n":4,"o":13.41,"t":"2026-10-14T12:15:00Z","v":921,"vw":13.415604},{"c":13.26,"h":13.37,"l":13.26,"n":44,"o":13.37,"t":"2026-10-14T12:30:00Z","v":23075,"vw":13.331988},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-14T12:45:00Z","v":100,"vw":13.26},{"c":13.1754,"h":13.25,"l":13.15,"n":172,"o":13.25,"t":"2026-10-14T13:00:00Z","v":53202,"vw":13.197626},{"c":13.1,"h":13.17,"l":13.0895,"n":201,"o":13.15,"t":"2026-10-14T13:15:00Z","v":111297,"vw":13.122964},{"c":13.14,"h":13.155,"l":13.08,"n":2567,"o":13.09,"t":"2026-10-14T13:30:00Z","v":1404072,"vw":13.112687},{"c":13.12,"h":13.175,"l":13.12,"n":2203,"o":13.135,"t":"2026-10-14T13:45:00Z","v":1079664,"vw":13.149432},{"c":13.095,"h":13.12,"l":13.07,"n":2895,"o":13.12,"t":"2026-10-14T14:00:00Z","v":1591638,"vw":13.092524},{"c":13.095,"h":13.155,"l":13.09,"n":2286,"o":13.1,"t":"2026-10-14T14:15:00Z","v":1286225,"vw":13.114371},{"c":13.115,"h":13.13,"l":13.08,"n":2521,"o":13.095,"t":"2026-10-14T14:30:00Z","v":1693552,"vw":13.103856},{"c":13.085,"h":13.12,"l":13.08,"n":1975,"o":13.11,"t":"2026-10-14T14:45:00Z","v":1254646,"vw":13.097167},{"c":13.06,"h":13.09,"l":13.05,"n":2643,"o":13.085,"t":"2026-10-14T15:00:00Z","v":1541286,"vw":13.066645},{"c":13.085,"h":13.1,"l":13.05,"n":2299,"o":13.05,"t":"2026-10-14T15:15:00Z","v":1462403,"vw":13.074817},{"c":13.075,"h":13.09,"l":13.06,"n":1832,"o":13.085,"t":"2026-10-14T15:30:00Z","v":1023835,"vw":13.072926},{"c":13.135,"h":13.14,"l":13.075,"n":1889,"o":13.075,"t":"2026-10-14T15:45:00Z","v":1307226,"vw":13.110811},{"c":13.12,"h":13.15,"l":13.115,"n":1428,"o":13.135,"t":"2026-10-14T16:00:00Z","v":1003845,"vw":13.132478},{"c":13.135,"h":13.14,"l":13.1,"n":1742,"o":13.125,"t":"2026-10-14T16:15:00Z","v":1016722,"vw":13.123179},{"c":13.145,"h":13.15,"l":13.12,"n":1582,"o":13.13,"t":"2026-10-14T16:30:00Z","v":810851,"vw":13.133686},{"c":13.1999,"h":13.205,"l":13.15,"n":2468,"o":13.15,"t":"2026-10-14T16:45:00Z","v":1841635,"vw":13.177551},{"c":13.19,"h":13.22,"l":13.18,"n":2045,"o":13.195,"t":"2026-10-14T17:00:00Z","v":1155936,"vw":13.200068},{"c":13.215,"h":13.225,"l":13.18,"n":1887,"o":13.195,"t":"2026-10-14T17:15:00Z","v":1205420,"vw":13.203142},{"c":13.21,"h":13.225,"l":13.195,"n":1541,"o":13.215,"t":"2026-10-14T17:30:00Z","v":909131,"vw":13.206483},{"c":13.135,"h":13.21,"l":13.13,"n":2951,"o":13.205,"t":"2026-10-14T17:45:00Z","v":1724734,"vw":13.157324},{"c":13.135,"h":13.175,"l":13.12,"n":3070,"o":13.135,"t":"2026-10-14T18:00:00Z","v":1886154,"vw":13.146586},{"c":13.1503,"h":13.16,"l":13.13,"n":2087,"o":13.135,"t":"2026-10-14T18:15:00Z","v":1105831,"vw":13.146692},{"c":13.14,"h":13.165,"l":13.135,"n":1765,"o":13.155,"t":"2026-10-14T18:30:00Z","v":811495,"vw":13.1488},{"c":13.145,"h":13.16,"l":13.13,"n":1684,"o":13.145,"t":"2026-10-14T18:45:00Z","v":909752,"vw":13.14512},{"c":13.145,"h":13.15,"l":13.12,"n":1328,"o":13.15,"t":"2026-10-14T19:00:00Z","v":749526,"vw":13.138275},{"c":13.145,"h":13.175,"l":13.135,"n":1461,"o":13.14,"t":"2026-10-14T19:15:00Z","v":920718,"vw":13.156501},{"c":13.1799,"h":13.18,"l":13.135,"n":1822,"o":13.14,"t":"2026-10-14T19:30:00Z","v":805081,"vw":13.155539},{"c":13.22,"h":13.225,"l":13.15,"n":5806,"o":13.17,"t":"2026-10-14T19:45:00Z","v":2702456,"vw":13.195229},{"c":13.21,"h":13.23,"l":13.21,"n":56,"o":13.21,"t":"2026-10-14T20:00:00Z","v":1030361,"vw":13.210004},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-14T20:15:00Z","v":300,"vw":13.25},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-14T21:15:00Z","v":150,"vw":13.17},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-14T21:30:00Z","v":503,"vw":13.24},{"c":13.24,"h":13.25,"l":13.24,"n":12,"o":13.25,"t":"2026-10-14T21:45:00Z","v":703,"vw":13.243333},{"c":13.1908,"h":13.1908,"l":13.1908,"n":2,"o":13.1908,"t":"2026-10-14T22:15:00Z","v":195,"vw":13.1908},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-14T22:45:00Z","v":1156,"vw":13.18},{"c":13.17,"h":13.19,"l":13.17,"n":8,"o":13.19,"t":"2026-10-14T23:15:00Z","v":7420,"vw":13.182027},{"c":13.16,"h":13.1708,"l":13.16,"n":10,"o":13.17,"t":"2026-10-14T23:30:00Z","v":5154,"vw":13.163427},{"c":13.12,"h":13.13,"l":13.12,"n":5,"o":13.13,"t":"2026-10-14T23:45:00Z","v":1426,"vw":13.125654},{"c":12.97,"h":13.18,"l":12.9103,"n":246,"o":13.1,"t":"2026-10-15T08:00:00Z","v":42570,"vw":13.019681},{"c":12.99,"h":12.99,"l":12.95,"n":23,"o":12.96,"t":"2026-10-15T08:15:00Z","v":3554,"vw":12.963158},{"c":13.03,"h":13.03,"l":12.97,"n":11,"o":12.98,"t":"2026-10-15T08:30:00Z","v":1712,"vw":12.981933},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T09:00:00Z","v":200,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T09:15:00Z","v":700,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":10,"o":13.03,"t":"2026-10-15T11:00:00Z","v":2041,"vw":13.03},{"c":13.01,"h":13.012,"l":13.01,"n":12,"o":13.012,"t":"2026-10-15T11:15:00Z","v":385,"vw":13.011},{"c":13.01,"h":13.0117,"l":13.01,"n":4,"o":13.0117,"t":"2026-10-15T11:30:00Z","v":601,"vw":13.01085},{"c":12.99,"h":13.03,"l":12.99,"n":78,"o":13.03,"t":"2026-10-15T11:45:00Z","v":15061,"vw":13.001107},{"c":12.9476,"h":12.97,"l":12.91,"n":295,"o":12.97,"t":"2026-10-15T12:00:00Z","v":94541,"vw":12.946642},{"c":12.9499,"h":12.95,"l":12.94,"n":181,"o":12.948,"t":"2026-10-15T12:15:00Z","v":18353,"vw":12.94971},{"c":12.97,"h":12.97,"l":12.94,"n":74,"o":12.94,"t":"2026-10-15T12:30:00Z","v":10815,"vw":12.949808},{"c":12.99,"h":12.99,"l":12.95,"n":164,"o":12.95,"t":"2026-10-15T13:00:00Z","v":58644,"vw":12.973262},{"c":12.98,"h":12.99,"l":12.96,"n":153,"o":12.98,"t":"2026-10-15T13:15:00Z","v":84781,"vw":12.968937},{"c":13.045,"h":13.07,"l":12.96,"n":3101,"o":12.98,"t":"2026-10-15T13:30:00Z","v":1510880,"vw":13.024896},{"c":13.03,"h":13.05,"l":13.0001,"n":2737,"o":13.045,"t":"2026-10-15T13:45:00Z","v":1490735,"vw":13.028123},{"c":13.03,"h":13.066,"l":13.005,"n":2282,"o":13.03,"t":"2026-10-15T14:00:00Z","v":1780529,"vw":13.03644},{"c":13.05,"h":13.1,"l":13.02,"n":1818,"o":13.035,"t":"2026-10-15T14:15:00Z","v":1077341,"vw":13.059292},{"c":13.105,"h":13.12,"l":13.05,"n":2154,"o":13.05,"t":"2026-10-15T14:30:00Z","v":1641080,"vw":13.08542},{"c":13.125,"h":13.16,"l":13.1001,"n":2111,"o":13.105,"t":"2026-10-15T14:45:00Z","v":1598352,"vw":13.131137},{"c":13.17,"h":13.18,"l":13.115,"n":2402,"o":13.13,"t":"2026-10-15T15:00:00Z","v":1944425,"vw":13.150922},{"c":13.145,"h":13.2,"l":13.14,"n":2370,"o":13.175,"t":"2026-10-15T15:15:00Z","v":1190463,"vw":13.170089},{"c":13.085,"h":13.15,"l":13.08,"n":2070,"o":13.15,"t":"2026-10-15T15:30:00Z","v":1285850,"vw":13.103964},{"c":13.04,"h":13.1,"l":13.025,"n":1580,"o":13.085,"t":"2026-10-15T15:45:00Z","v":894357,"vw":13.062711},{"c":13.04,"h":13.05,"l":13.02,"n":1903,"o":13.0399,"t":"2026-10-15T16:00:00Z","v":1057609,"vw":13.037948},{"c":13.0561,"h":13.07,"l":13.03,"n":1937,"o":13.05,"t":"2026-10-15T16:15:00Z","v":1050010,"vw":13.049505},{"c":13.02,"h":13.05,"l":13.01,"n":1297,"o":13.05,"t":"2026-10-15T16:30:00Z","v":486098,"vw":13.03012},{"c":12.995,"h":13.025,"l":12.99,"n":1413,"o":13.02,"t":"2026-10-15T16:45:00Z","v":456748,"vw":13.003923},{"c":12.945,"h":13.01,"l":12.94,"n":2239,"o":12.995,"t":"2026-10-15T17:00:00Z","v":1045730,"vw":12.960034},{"c":12.95,"h":12.97,"l":12.94,"n":1595,"o":12.945,"t":"2026-10-15T17:15:00Z","v":796634,"vw":12.953532},{"c":12.985,"h":13,"l":12.945,"n":2240,"o":12.95,"t":"2026-10-15T17:30:00Z","v":1128571,"vw":12.972697},{"c":12.98,"h":12.99,"l":12.95,"n":2211,"o":12.99,"t":"2026-10-15T17:45:00Z","v":1098927,"vw":12.97101},{"c":12.99,"h":13.02,"l":12.98,"n":2176,"o":12.985,"t":"2026-10-15T18:00:00Z","v":894621,"vw":12.999957},{"c":13.04,"h":13.04,"l":12.99,"n":2200,"o":12.995,"t":"2026-10-15T18:15:00Z","v":1642533,"vw":13.023692},{"c":13.005,"h":13.06,"l":13,"n":1897,"o":13.04,"t":"2026-10-15T18:30:00Z","v":1207484,"vw":13.033796},{"c":13.025,"h":13.04,"l":13,"n":2238,"o":13.01,"t":"2026-10-15T18:45:00Z","v":1087415,"vw":13.01483},{"c":12.985,"h":13.04,"l":12.96,"n":3184,"o":13.03,"t":"2026-10-15T19:00:00Z","v":1403524,"vw":13.007464},{"c":12.95,"h":13.02,"l":12.95,"n":2686,"o":12.99,"t":"2026-10-15T19:15:00Z","v":1107520,"vw":12.98973},{"c":12.99,"h":12.9999,"l":12.95,"n":3326,"o":12.95,"t":"2026-10-15T19:30:00Z","v":1094530,"vw":12.976599},{"c":13.02,"h":13.03,"l":12.98,"n":8681,"o":12.985,"t":"2026-10-15T19:45:00Z","v":3040242,"vw":13.005507},{"c":13.0092,"h":13.02,"l":12.95,"n":50,"o":13.02,"t":"2026-10-15T20:00:00Z","v":1153956,"vw":13.019959},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T20:30:00Z","v":13416,"vw":13.02},{"c":13.0193,"h":13.0196,"l":13.004,"n":4,"o":13.0196,"t":"2026-10-15T20:45:00Z","v":900,"vw":13.013905},{"c":13.0254,"h":13.0254,"l":13.0254,"n":1,"o":13.0254,"t":"2026-10-15T21:15:00Z","v":100,"vw":13.0254},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T22:00:00Z","v":190,"vw":13.03},{"c":13.027,"h":13.0299,"l":13.027,"n":3,"o":13.0299,"t":"2026-10-15T22:15:00Z","v":18900,"vw":13.027138},{"c":13.0282,"h":13.0282,"l":13.01,"n":5,"o":13.015,"t":"2026-10-15T22:30:00Z","v":600,"vw":13.014235},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T22:45:00Z","v":126,"vw":13.03},{"c":13.0046,"h":13.0046,"l":13.0046,"n":5,"o":13.0046,"t":"2026-10-15T23:30:00Z","v":104,"vw":13.0046},{"c":13.0282,"h":13.0282,"l":13.0282,"n":1,"o":13.0282,"t":"2026-10-15T23:45:00Z","v":100,"vw":13.0282},{"c":13.07,"h":13.09,"l":13.03,"n":71,"o":13.09,"t":"2026-10-16T08:00:00Z","v":3131,"vw":13.058157},{"c":13.05,"h":13.06,"l":13.05,"n":10,"o":13.06,"t":"2026-10-16T08:45:00Z","v":888,"vw":13.054644},{"c":13.06,"h":13.06,"l":13.05,"n":83,"o":13.05,"t":"2026-10-16T09:15:00Z","v":1743,"vw":13.051098},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T09:30:00Z","v":1110,"vw":13.1},{"c":13.06,"h":13.07,"l":13.06,"n":5,"o":13.07,"t":"2026-10-16T10:45:00Z","v":938,"vw":13.064831},{"c":13.1,"h":13.1,"l":13.05,"n":8,"o":13.05,"t":"2026-10-16T11:00:00Z","v":1211,"vw":13.089298},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-16T11:15:00Z","v":2000,"vw":13.05},{"c":13.05,"h":13.06,"l":13.05,"n":8,"o":13.0577,"t":"2026-10-16T11:30:00Z","v":1080,"vw":13.055037},{"c":13.11,"h":13.11,"l":13.0785,"n":8,"o":13.0785,"t":"2026-10-16T12:00:00Z","v":5212,"vw":13.080977},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-16T12:45:00Z","v":500,"vw":13.07},{"c":12.98,"h":13.1,"l":12.96,"n":77,"o":13.09,"t":"2026-10-16T13:00:00Z","v":23924,"vw":13.029837},{"c":13.02,"h":13.02,"l":12.98,"n":10,"o":12.98,"t":"2026-10-16T13:15:00Z","v":4251,"vw":13.008887},{"c":13.075,"h":13.12,"l":13.04,"n":2584,"o":13.05,"t":"2026-10-16T13:30:00Z","v":823526,"vw":13.079782},{"c":13.135,"h":13.14,"l":13.03,"n":2396,"o":13.075,"t":"2026-10-16T13:45:00Z","v":880646,"vw":13.089772},{"c":13.18,"h":13.18,"l":13.09,"n":2076,"o":13.135,"t":"2026-10-16T14:00:00Z","v":1113571,"vw":13.13134},{"c":13.205,"h":13.245,"l":13.17,"n":2747,"o":13.18,"t":"2026-10-16T14:15:00Z","v":1083383,"vw":13.210144},{"c":13.0901,"h":13.2151,"l":13.09,"n":2861,"o":13.2,"t":"2026-10-16T14:30:00Z","v":1380574,"vw":13.157515},{"c":13.215,"h":13.23,"l":13.08,"n":2972,"o":13.09,"t":"2026-10-16T14:45:00Z","v":1480857,"vw":13.162246},{"c":13.185,"h":13.235,"l":13.18,"n":2860,"o":13.21,"t":"2026-10-16T15:00:00Z","v":1471753,"vw":13.207851},{"c":13.205,"h":13.22,"l":13.18,"n":2448,"o":13.18,"t":"2026-10-16T15:15:00Z","v":1294374,"vw":13.199565},{"c":13.2,"h":13.235,"l":13.19,"n":2644,"o":13.2,"t":"2026-10-16T15:30:00Z","v":1702897,"vw":13.206158},{"c":13.16,"h":13.22,"l":13.155,"n":4281,"o":13.19,"t":"2026-10-16T15:45:00Z","v":3064437,"vw":13.199138},{"c":13.215,"h":13.2195,"l":13.145,"n":1367,"o":13.165,"t":"2026-10-16T16:00:00Z","v":634783,"vw":13.182957},{"c":13.205,"h":13.23,"l":13.2,"n":1196,"o":13.215,"t":"2026-10-16T16:15:00Z","v":599483,"vw":13.209737},{"c":13.175,"h":13.2099,"l":13.16,"n":1111,"o":13.2099,"t":"2026-10-16T16:30:00Z","v":422554,"vw":13.183712},{"c":13.175,"h":13.18,"l":13.1501,"n":1161,"o":13.18,"t":"2026-10-16T16:45:00Z","v":677733,"vw":13.169796},{"c":13.1,"h":13.175,"l":13.07,"n":1366,"o":13.175,"t":"2026-10-16T17:00:00Z","v":524297,"vw":13.112198},{"c":13.095,"h":13.115,"l":13.09,"n":749,"o":13.1,"t":"2026-10-16T17:15:00Z","v":299544,"vw":13.103899},{"c":13.09,"h":13.125,"l":13.075,"n":1420,"o":13.1,"t":"2026-10-16T17:30:00Z","v":464255,"vw":13.101154},{"c":13.035,"h":13.085,"l":13.0301,"n":1572,"o":13.085,"t":"2026-10-16T17:45:00Z","v":507355,"vw":13.05767},{"c":13.045,"h":13.05,"l":13.02,"n":1203,"o":13.035,"t":"2026-10-16T18:00:00Z","v":351100,"vw":13.035928},{"c":13.055,"h":13.065,"l":13.03,"n":1326,"o":13.05,"t":"2026-10-16T18:15:00Z","v":369876,"vw":13.045059},{"c":13.06,"h":13.08,"l":13.04,"n":1467,"o":13.055,"t":"2026-10-16T18:30:00Z","v":491169,"vw":13.060828},{"c":13.01,"h":13.0651,"l":13,"n":1076,"o":13.0651,"t":"2026-10-16T18:45:00Z","v":429106,"vw":13.029268},{"c":13.035,"h":13.04,"l":12.99,"n":1574,"o":13.01,"t":"2026-10-16T19:00:00Z","v":604806,"vw":13.011229},{"c":13.04,"h":13.0499,"l":13.02,"n":1404,"o":13.04,"t":"2026-10-16T19:15:00Z","v":576232,"vw":13.03533},{"c":13.035,"h":13.05,"l":13.02,"n":1969,"o":13.035,"t":"2026-10-16T19:30:00Z","v":695875,"vw":13.034115},{"c":13.05,"h":13.06,"l":13.015,"n":6050,"o":13.035,"t":"2026-10-16T19:45:00Z","v":3310202,"vw":13.041831},{"c":13.04,"h":13.06,"l":13.03,"n":55,"o":13.06,"t":"2026-10-16T20:00:00Z","v":1026659,"vw":13.059847},{"c":13.0208,"h":13.0208,"l":13.0208,"n":1,"o":13.0208,"t":"2026-10-16T20:15:00Z","v":400,"vw":13.0208},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T20:30:00Z","v":18665,"vw":13.06},{"c":13.15,"h":13.27,"l":13.14,"n":54,"o":13.18,"t":"2026-10-19T08:00:00Z","v":7869,"vw":13.200776},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-19T09:00:00Z","v":350,"vw":13.2},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-19T09:45:00Z","v":1000,"vw":13.18},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-19T10:45:00Z","v":500,"vw":13.17},{"c":13.04,"h":13.11,"l":13.04,"n":75,"o":13.11,"t":"2026-10-19T11:00:00Z","v":29123,"vw":13.064571},{"c":13.1057,"h":13.1057,"l":13.1057,"n":1,"o":13.1057,"t":"2026-10-19T11:15:00Z","v":100,"vw":13.1057},{"c":13.208,"h":13.23,"l":13.11,"n":131,"o":13.12,"t":"2026-10-19T11:30:00Z","v":91665,"vw":13.165479},{"c":13.35,"h":13.35,"l":13.24,"n":140,"o":13.24,"t":"2026-10-19T11:45:00Z","v":101431,"vw":13.347464},{"c":13.32,"h":13.32,"l":13.25,"n":259,"o":13.25,"t":"2026-10-19T12:00:00Z","v":82747,"vw":13.296358},{"c":13.34,"h":13.35,"l":13.33,"n":112,"o":13.35,"t":"2026-10-19T12:15:00Z","v":128603,"vw":13.341895},{"c":13.276,"h":13.276,"l":13.276,"n":1,"o":13.276,"t":"2026-10-19T12:30:00Z","v":100,"vw":13.276},{"c":13.22,"h":13.34,"l":13.2,"n":125,"o":13.33,"t":"2026-10-19T12:45:00Z","v":20801,"vw":13.262347},{"c":13.29,"h":13.32,"l":13.17,"n":140,"o":13.19,"t":"2026-10-19T13:00:00Z","v":95379,"vw":13.250234},{"c":13.19,"h":13.3,"l":13.18,"n":229,"o":13.3,"t":"2026-10-19T13:15:00Z","v":120877,"vw":13.225732},{"c":13.225,"h":13.36,"l":13.16,"n":5874,"o":13.175,"t":"2026-10-19T13:30:00Z","v":2622645,"vw":13.262071},{"c":13.16,"h":13.25,"l":13.15,"n":2355,"o":13.2299,"t":"2026-10-19T13:45:00Z","v":1013227,"vw":13.199449},{"c":13.1,"h":13.16,"l":13.07,"n":2370,"o":13.155,"t":"2026-10-19T14:00:00Z","v":1073880,"vw":13.101777},{"c":13.13,"h":13.18,"l":13.09,"n":2302,"o":13.09,"t":"2026-10-19T14:15:00Z","v":1869427,"vw":13.130875},{"c":13.15,"h":13.155,"l":13.1,"n":1689,"o":13.125,"t":"2026-10-19T14:30:00Z","v":609393,"vw":13.129136},{"c":13.125,"h":13.1482,"l":13.0812,"n":1448,"o":13.1482,"t":"2026-10-19T14:45:00Z","v":599855,"vw":13.109811},{"c":13.115,"h":13.13,"l":13.1,"n":1536,"o":13.13,"t":"2026-10-19T15:00:00Z","v":436884,"vw":13.11178},{"c":13.155,"h":13.17,"l":13.11,"n":1798,"o":13.115,"t":"2026-10-19T15:15:00Z","v":689315,"vw":13.138975},{"c":13.11,"h":13.155,"l":13.11,"n":2182,"o":13.155,"t":"2026-10-19T15:30:00Z","v":931321,"vw":13.131979},{"c":13.105,"h":13.12,"l":13.07,"n":1454,"o":13.11,"t":"2026-10-19T15:45:00Z","v":442325,"vw":13.098201},{"c":13.105,"h":13.115,"l":13.08,"n":1392,"o":13.105,"t":"2026-10-19T16:00:00Z","v":393072,"vw":13.100686},{"c":13.09,"h":13.115,"l":13.09,"n":1210,"o":13.105,"t":"2026-10-19T16:15:00Z","v":449405,"vw":13.099171},{"c":13.09,"h":13.1,"l":13.07,"n":1436,"o":13.095,"t":"2026-10-19T16:30:00Z","v":478316,"vw":13.082593},{"c":13.075,"h":13.1,"l":13.07,"n":1008,"o":13.09,"t":"2026-10-19T16:45:00Z","v":245558,"vw":13.085283},{"c":13.075,"h":13.08,"l":13.06,"n":1254,"o":13.07,"t":"2026-10-19T17:00:00Z","v":367149,"vw":13.0709},{"c":13.095,"h":13.1,"l":13.07,"n":1190,"o":13.075,"t":"2026-10-19T17:15:00Z","v":387583,"vw":13.088126},{"c":13.09,"h":13.105,"l":13.07,"n":1387,"o":13.095,"t":"2026-10-19T17:30:00Z","v":410491,"vw":13.087057},{"c":13.1,"h":13.11,"l":13.07,"n":1338,"o":13.08,"t":"2026-10-19T17:45:00Z","v":336956,"vw":13.085554},{"c":13.11,"h":13.1268,"l":13.09,"n":1508,"o":13.11,"t":"2026-10-19T18:00:00Z","v":423682,"vw":13.111492},{"c":13.125,"h":13.13,"l":13.11,"n":1212,"o":13.12,"t":"2026-10-19T18:15:00Z","v":284007,"vw":13.120537},{"c":13.125,"h":13.1351,"l":13.11,"n":1009,"o":13.125,"t":"2026-10-19T18:30:00Z","v":231913,"vw":13.122719},{"c":13.125,"h":13.14,"l":13.115,"n":1324,"o":13.125,"t":"2026-10-19T18:45:00Z","v":486457,"vw":13.126605},{"c":13.12,"h":13.14,"l":13.12,"n":1406,"o":13.125,"t":"2026-10-19T19:00:00Z","v":294115,"vw":13.129238},{"c":13.145,"h":13.15,"l":13.12,"n":1437,"o":13.12,"t":"2026-10-19T19:15:00Z","v":275729,"vw":13.137637},{"c":13.135,"h":13.15,"l":13.12,"n":1865,"o":13.15,"t":"2026-10-19T19:30:00Z","v":431471,"vw":13.135124},{"c":13.115,"h":13.145,"l":13.1,"n":5962,"o":13.13,"t":"2026-10-19T19:45:00Z","v":2158594,"vw":13.119865},{"c":13.36,"h":13.36,"l":13.11,"n":34,"o":13.11,"t":"2026-10-19T20:00:00Z","v":962399,"vw":13.110646},{"c":13.15,"h":13.15,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T20:15:00Z","v":900,"vw":13.143822},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-19T20:30:00Z","v":511,"vw":13.11},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-10-19T20:45:00Z","v":903,"vw":13.15},{"c":13.1848,"h":13.1848,"l":13.1848,"n":1,"o":13.1848,"t":"2026-10-19T22:00:00Z","v":100,"vw":13.1848},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-19T22:15:00Z","v":100,"vw":13.19},{"c":13.1792,"h":13.1792,"l":13.1792,"n":2,"o":13.1792,"t":"2026-10-19T22:45:00Z","v":310,"vw":13.1792},{"c":13.1886,"h":13.1886,"l":13.1886,"n":2,"o":13.1886,"t":"2026-10-19T23:00:00Z","v":260,"vw":13.1886},{"c":13.12,"h":13.14,"l":13.12,"n":17,"o":13.14,"t":"2026-10-19T23:30:00Z","v":11026,"vw":13.129033},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-19T23:45:00Z","v":300,"vw":13.17},{"c":13.12,"h":13.12,"l":13.01,"n":24,"o":13.06,"t":"2026-10-20T08:00:00Z","v":22472,"vw":13.041312},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-20T08:15:00Z","v":150,"vw":13.12},{"c":13.04,"h":13.05,"l":13.04,"n":5,"o":13.05,"t":"2026-10-20T08:45:00Z","v":1600,"vw":13.046184},{"c":13.01,"h":13.02,"l":13.01,"n":23,"o":13.02,"t":"2026-10-20T09:15:00Z","v":4447,"vw":13.015382},{"c":13,"h":13.02,"l":13,"n":16,"o":13.02,"t":"2026-10-20T09:30:00Z","v":22642,"vw":13.001475},{"c":12.98,"h":12.99,"l":12.97,"n":10,"o":12.98,"t":"2026-10-20T09:45:00Z","v":3401,"vw":12.978735},{"c":12.97,"h":12.98,"l":12.97,"n":10,"o":12.98,"t":"2026-10-20T10:00:00Z","v":20309,"vw":12.97993},{"c":12.96,"h":12.98,"l":12.96,"n":10,"o":12.98,"t":"2026-10-20T10:15:00Z","v":2700,"vw":12.9625},{"c":12.95,"h":12.97,"l":12.95,"n":8,"o":12.97,"t":"2026-10-20T10:45:00Z","v":20550,"vw":12.960073},{"c":12.9675,"h":12.99,"l":12.92,"n":68,"o":12.99,"t":"2026-10-20T11:00:00Z","v":72290,"vw":12.925374},{"c":12.99,"h":13,"l":12.96,"n":46,"o":12.96,"t":"2026-10-20T11:15:00Z","v":12618,"vw":12.98},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-20T11:30:00Z","v":1021,"vw":12.96},{"c":12.9348,"h":12.9348,"l":12.9348,"n":3,"o":12.9348,"t":"2026-10-20T11:45:00Z","v":349,"vw":12.9348},{"c":13.0235,"h":13.04,"l":12.98,"n":129,"o":12.98,"t":"2026-10-20T12:00:00Z","v":13460,"vw":13.016963},{"c":13.02,"h":13.02,"l":12.98,"n":7,"o":12.98,"t":"2026-10-20T12:30:00Z","v":859,"vw":12.991788},{"c":13.05,"h":13.08,"l":13.03,"n":39,"o":13.03,"t":"2026-10-20T12:45:00Z","v":9956,"vw":13.037647},{"c":13.09,"h":13.12,"l":13.07,"n":125,"o":13.07,"t":"2026-10-20T13:00:00Z","v":70444,"vw":13.09941},{"c":13.06,"h":13.09,"l":13.03,"n":66,"o":13.09,"t":"2026-10-20T13:15:00Z","v":32233,"vw":13.053612},{"c":13.025,"h":13.08,"l":12.99,"n":3071,"o":13.05,"t":"2026-10-20T13:30:00Z","v":1618599,"vw":13.030768},{"c":13.0201,"h":13.045,"l":13.005,"n":3568,"o":13.03,"t":"2026-10-20T13:45:00Z","v":1419153,"vw":13.023059},{"c":13.07,"h":13.09,"l":13.015,"n":2474,"o":13.025,"t":"2026-10-20T14:00:00Z","v":895296,"vw":13.061524},{"c":13.19,"h":13.2,"l":13.06,"n":1757,"o":13.065,"t":"2026-10-20T14:15:00Z","v":917055,"vw":13.103279},{"c":13.195,"h":13.23,"l":13.155,"n":1829,"o":13.19,"t":"2026-10-20T14:30:00Z","v":831706,"vw":13.192276},{"c":13.185,"h":13.2151,"l":13.16,"n":1758,"o":13.1984,"t":"2026-10-20T14:45:00Z","v":1035853,"vw":13.181622},{"c":13.135,"h":13.205,"l":13.12,"n":2324,"o":13.185,"t":"2026-10-20T15:00:00Z","v":1176739,"vw":13.170588},{"c":13.18,"h":13.19,"l":13.1306,"n":1876,"o":13.14,"t":"2026-10-20T15:15:00Z","v":957936,"vw":13.166318},{"c":13.185,"h":13.2,"l":13.15,"n":1956,"o":13.17,"t":"2026-10-20T15:30:00Z","v":1000202,"vw":13.177952},{"c":13.185,"h":13.2,"l":13.17,"n":1457,"o":13.185,"t":"2026-10-20T15:45:00Z","v":817227,"vw":13.184144},{"c":13.1815,"h":13.19,"l":13.16,"n":1601,"o":13.185,"t":"2026-10-20T16:00:00Z","v":1173423,"vw":13.175951},{"c":13.17,"h":13.19,"l":13.1439,"n":1451,"o":13.185,"t":"2026-10-20T16:15:00Z","v":695138,"vw":13.166602},{"c":13.165,"h":13.175,"l":13.15,"n":1589,"o":13.175,"t":"2026-10-20T16:30:00Z","v":864471,"vw":13.164098},{"c":13.125,"h":13.17,"l":13.12,"n":1320,"o":13.17,"t":"2026-10-20T16:45:00Z","v":781045,"vw":13.15813},{"c":13.105,"h":13.125,"l":13.085,"n":1121,"o":13.125,"t":"2026-10-20T17:00:00Z","v":394475,"vw":13.098316},{"c":13.125,"h":13.13,"l":13.1,"n":940,"o":13.105,"t":"2026-10-20T17:15:00Z","v":507943,"vw":13.115846},{"c":13.125,"h":13.13,"l":13.105,"n":1128,"o":13.125,"t":"2026-10-20T17:30:00Z","v":378379,"vw":13.119007},{"c":13.1201,"h":13.1351,"l":13.11,"n":1452,"o":13.125,"t":"2026-10-20T17:45:00Z","v":601459,"vw":13.121811},{"c":13.145,"h":13.15,"l":13.11,"n":1910,"o":13.12,"t":"2026-10-20T18:00:00Z","v":2675346,"vw":13.129547},{"c":13.11,"h":13.15,"l":13.11,"n":1170,"o":13.145,"t":"2026-10-20T18:15:00Z","v":616396,"vw":13.127432},{"c":13.07,"h":13.12,"l":13.065,"n":1908,"o":13.115,"t":"2026-10-20T18:30:00Z","v":1122134,"vw":13.087822},{"c":13.075,"h":13.1,"l":13.07,"n":1582,"o":13.075,"t":"2026-10-20T18:45:00Z","v":526882,"vw":13.079406},{"c":13.015,"h":13.09,"l":13.015,"n":1610,"o":13.0791,"t":"2026-10-20T19:00:00Z","v":558363,"vw":13.057079},{"c":13.04,"h":13.04,"l":13,"n":2005,"o":13.01,"t":"2026-10-20T19:15:00Z","v":1064997,"vw":13.018766},{"c":13.025,"h":13.04,"l":13.01,"n":2390,"o":13.035,"t":"2026-10-20T19:30:00Z","v":864205,"vw":13.022146},{"c":13.015,"h":13.03,"l":13,"n":5455,"o":13.025,"t":"2026-10-20T19:45:00Z","v":2230899,"vw":13.014191},{"c":13.04,"h":13.04,"l":13.02,"n":50,"o":13.02,"t":"2026-10-20T20:00:00Z","v":1088946,"vw":13.020047},{"c":13.02,"h":13.02,"l":13.02,"n":11,"o":13.02,"t":"2026-10-20T20:30:00Z","v":95529,"vw":13.02},{"c":13.0254,"h":13.0254,"l":13.0254,"n":1,"o":13.0254,"t":"2026-10-20T21:30:00Z","v":1000,"vw":13.0254},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-20T21:45:00Z","v":500,"vw":13.01},{"c":13.0277,"h":13.0277,"l":13.02,"n":4,"o":13.02,"t":"2026-10-20T22:15:00Z","v":1000,"vw":13.02081},{"c":13.0201,"h":13.0295,"l":13.02,"n":5,"o":13.0295,"t":"2026-10-20T22:30:00Z","v":2131,"vw":13.022059},{"c":13.025,"h":13.028,"l":13.02,"n":6,"o":13.02,"t":"2026-10-20T22:45:00Z","v":994,"vw":13.024149},{"c":13.0028,"h":13.0028,"l":13.0028,"n":1,"o":13.0028,"t":"2026-10-20T23:00:00Z","v":390,"vw":13.0028},{"c":13.0215,"h":13.0297,"l":13.02,"n":7,"o":13.0297,"t":"2026-10-20T23:30:00Z","v":4100,"vw":13.023232},{"c":12.99,"h":12.99,"l":12.99,"n":13,"o":12.99,"t":"2026-10-21T08:00:00Z","v":561,"vw":12.99},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-21T08:15:00Z","v":7692,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T08:45:00Z","v":100,"vw":13},{"c":13.01,"h":13.01,"l":13,"n":3,"o":13,"t":"2026-10-21T09:00:00Z","v":1204,"vw":13.007342},{"c":13.03,"h":13.03,"l":13.01,"n":5,"o":13.01,"t":"2026-10-21T09:30:00Z","v":722,"vw":13.015119},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T10:00:00Z","v":640,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-21T10:15:00Z","v":500,"vw":12.98},{"c":13,"h":13.01,"l":13,"n":3,"o":13.01,"t":"2026-10-21T10:45:00Z","v":460,"vw":13.006957},{"c":13.0296,"h":13.0296,"l":13.02,"n":9,"o":13.02,"t":"2026-10-21T11:00:00Z","v":910,"vw":13.022538},{"c":13.04,"h":13.04,"l":13.03,"n":7,"o":13.03,"t":"2026-10-21T11:30:00Z","v":1343,"vw":13.031178},{"c":13.06,"h":13.06,"l":13.03,"n":13,"o":13.05,"t":"2026-10-21T11:45:00Z","v":1920,"vw":13.048198},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-21T12:00:00Z","v":640,"vw":13.04},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-21T12:15:00Z","v":100,"vw":13.05},{"c":13.0859,"h":13.0859,"l":13.06,"n":4,"o":13.06,"t":"2026-10-21T12:30:00Z","v":613,"vw":13.068483},{"c":13.02,"h":13.08,"l":12.98,"n":56,"o":13.08,"t":"2026-10-21T13:00:00Z","v":9192,"vw":13.025365},{"c":12.93,"h":13,"l":12.91,"n":200,"o":12.99,"t":"2026-10-21T13:15:00Z","v":111342,"vw":12.93886},{"c":12.8999,"h":12.94,"l":12.87,"n":3255,"o":12.93,"t":"2026-10-21T13:30:00Z","v":1721415,"vw":12.904263},{"c":12.885,"h":12.91,"l":12.875,"n":2082,"o":12.895,"t":"2026-10-21T13:45:00Z","v":910974,"vw":12.891489},{"c":12.9,"h":12.92,"l":12.855,"n":2578,"o":12.885,"t":"2026-10-21T14:00:00Z","v":1203624,"vw":12.88526},{"c":12.86,"h":12.905,"l":12.86,"n":1976,"o":12.905,"t":"2026-10-21T14:15:00Z","v":812713,"vw":12.889037},{"c":12.805,"h":12.875,"l":12.8,"n":2368,"o":12.865,"t":"2026-10-21T14:30:00Z","v":1248554,"vw":12.832061},{"c":12.82,"h":12.83,"l":12.78,"n":2863,"o":12.805,"t":"2026-10-21T14:45:00Z","v":1550947,"vw":12.796574},{"c":12.795,"h":12.83,"l":12.775,"n":1737,"o":12.815,"t":"2026-10-21T15:00:00Z","v":837876,"vw":12.799963},{"c":12.825,"h":12.845,"l":12.78,"n":2298,"o":12.8,"t":"2026-10-21T15:15:00Z","v":1266775,"vw":12.813705},{"c":12.8201,"h":12.855,"l":12.82,"n":1753,"o":12.825,"t":"2026-10-21T15:30:00Z","v":836185,"vw":12.834827},{"c":12.825,"h":12.83,"l":12.8,"n":1167,"o":12.825,"t":"2026-10-21T15:45:00Z","v":541575,"vw":12.810606},{"c":12.805,"h":12.83,"l":12.8,"n":1760,"o":12.82,"t":"2026-10-21T16:00:00Z","v":796675,"vw":12.81414},{"c":12.805,"h":12.82,"l":12.79,"n":1777,"o":12.805,"t":"2026-10-21T16:15:00Z","v":999422,"vw":12.805565},{"c":12.775,"h":12.83,"l":12.75,"n":2697,"o":12.8,"t":"2026-10-21T16:30:00Z","v":1282458,"vw":12.787106},{"c":12.745,"h":12.79,"l":12.745,"n":1617,"o":12.775,"t":"2026-10-21T16:45:00Z","v":818890,"vw":12.760756},{"c":12.77,"h":12.78,"l":12.73,"n":1762,"o":12.74,"t":"2026-10-21T17:00:00Z","v":997228,"vw":12.757588},{"c":12.745,"h":12.775,"l":12.74,"n":1554,"o":12.775,"t":"2026-10-21T17:15:00Z","v":642388,"vw":12.755605},{"c":12.71,"h":12.75,"l":12.7,"n":2147,"o":12.745,"t":"2026-10-21T17:30:00Z","v":940877,"vw":12.717679},{"c":12.705,"h":12.717,"l":12.7,"n":388,"o":12.71,"t":"2026-10-21T17:45:00Z","v":101778,"vw":12.706022}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14122199917760597,"strike":18.13358222953239,"iv":3.274642009203411,"gamma":0.05364413344256409,"theta":-0.1295617442325326,"vega":0.0016379254330153277,"rho":0.00006450389397986061,"breakevenPct":43.839466577804},{"delta":0.15,"premium":0.23667513912238008,"strike":17.285109874467732,"iv":3.388442349204666,"gamma":0.06856727756833851,"theta":-0.17788685292756312,"vega":0.002169870308788553,"rho":0.00009538445091197497,"breakevenPct":37.91251486493595},{"delta":0.2,"premium":0.3087476246438933,"strike":16.28121802405241,"iv":3.303901258858473,"gamma":0.12405232855043122,"theta":-0.21086996411214706,"vega":0.0026832128754132804,"rho":0.0001277412176765005,"breakevenPct":30.578242020435283},{"delta":0.25,"premium":0.09111581692613147,"strike":13.351559074005616,"iv":0.7617572777348367,"gamma":0.6821306066304033,"theta":-0.05375392472630147,"vega":0.0029660585223657086,"rho":0.00017838935979902566,"breakevenPct":5.806177811347869},{"delta":0.3,"premium":1.065,"strike":20.36567160791798,"iv":7.652319851870264,"gamma":0.047291565395892646,"theta":-0.6117810536436066,"vega":0.0033425531520153763,"rho":0.00015727719944767676,"breakevenPct":68.67903666208565},{"delta":0.35,"premium":1.017172518908321,"strike":17.660579166446148,"iv":6.220756343539353,"gamma":0.10476085768827958,"theta":-0.5163684301287113,"vega":0.0034592855317409827,"rho":0.00019612481653300332,"breakevenPct":47.01103254903165},{"delta":0.4,"premium":0.9123926170483323,"strike":16.916979862923647,"iv":5.388630069254143,"gamma":0.20968004245942096,"theta":-0.44736721541275853,"vega":0.0034363337260146162,"rho":0.00023791402161723555,"breakevenPct":40.3335102713261},{"delta":0.45,"premium":0.8076127151883437,"strike":16.17338055940115,"iv":4.5565037949689335,"gamma":0.31459922723056216,"theta":-0.3783660006968059,"vega":0.0034133819202882497,"rho":0.0002797032267014677,"breakevenPct":33.65598799362056},{"delta":0.5,"premium":0.702832813328355,"strike":15.429781255878648,"iv":3.724377520683724,"gamma":0.4195184120017035,"theta":-0.30936478598085326,"vega":0.0033904301145618837,"rho":0.00032149243178569996,"breakevenPct":26.978465715915025},{"delta":0.55,"premium":0.5980529114683664,"strike":14.686181952356149,"iv":2.892251246398514,"gamma":0.5244375967728448,"theta":-0.2403635712649006,"vega":0.003367478308835517,"rho":0.0003632816368699322,"breakevenPct":20.300943438209483},{"delta":0.6,"premium":0.49327300960837783,"strike":13.94258264883365,"iv":2.0601249721133055,"gamma":0.629356781543986,"theta":-0.17136235654894805,"vega":0.0033445265031091507,"rho":0.00040507084195416437,"breakevenPct":13.623421160503952},{"delta":0.65,"premium":0.3884931077483892,"strike":13.198983345311149,"iv":1.2279986978280961,"gamma":0.7342759663151273,"theta":-0.10236114183299538,"vega":0.003321574697382784,"rho":0.00044686004703839655,"breakevenPct":6.94589888279841},{"delta":0.7,"premium":0.2993015665796345,"strike":12.490208877284596,"iv":0.4520956919060052,"gamma":0.8229110966057441,"theta":-0.037609660574412535,"vega":0.0032784595300261094,"rho":0.0004877910127284251,"breakevenPct":0.6651746860624075},{"delta":0.75,"premium":0.454327676240209,"strike":12.327023498694517,"iv":0.5570238903394257,"gamma":0.6564293733681461,"theta":-0.03943733681462141,"vega":0.002919451697127937,"rho":0.0005152762279092636,"breakevenPct":0.6009537578490783},{"delta":0.8,"premium":0.6093537859007836,"strike":12.163838120104439,"iv":0.6619520887728462,"gamma":0.489947650130548,"theta":-0.04126501305483029,"vega":0.0025604438642297645,"rho":0.0005427614430901019,"breakevenPct":0.5367328296357492},{"delta":0.85,"premium":0.7643798955613577,"strike":12.00065274151436,"iv":0.7668802872062663,"gamma":0.3234659268929503,"theta":-0.04309268929503916,"vega":0.002201436031331593,"rho":0.0005702466582709404,"breakevenPct":0.4725119014224203},{"delta":0.9,"premium":2.0675378057616856,"strike":10.723002151214034,"iv":1.8220659497600225,"gamma":0.12040732417342709,"theta":-0.07183142597601225,"vega":0.0016709492892079832,"rho":0.0005357312790802463,"breakevenPct":0.6732778982740597}],"put":[{"delta":0.1,"premium":0.060314762467643425,"strike":11.094428740293028,"iv":1.4011281897616183,"gamma":0.16330496715511328,"theta":-0.05228872869746345,"vega":0.0016393598483001482,"rho":-0.00007673980466607291,"breakevenPct":13.15140513321225},{"delta":0.15,"premium":0.06161477288172682,"strike":11.484431864518047,"iv":1.1211814112484058,"gamma":0.37132245684570336,"theta":-0.046298515407379254,"vega":0.0020723898570958895,"rho":-0.00011442116925678789,"breakevenPct":10.091955201603145},{"delta":0.2,"premium":0.06291478329581023,"strike":11.874434988743069,"iv":0.8412346327351929,"gamma":0.5793399465362935,"theta":-0.04030830211729505,"vega":0.002505419865891631,"rho":-0.00015210253384750287,"breakevenPct":7.032505269994037},{"delta":0.25,"premium":0.06421479370989362,"strike":12.264438112968088,"iv":0.5612878542219804,"gamma":0.7873574362268836,"theta":-0.03431808882721085,"vega":0.002938449874687372,"rho":-0.00018978389843821787,"breakevenPct":3.973055338384931},{"delta":0.3,"premium":0.07642386152895116,"strike":12.52039975273027,"iv":0.3931465485266845,"gamma":0.9078021430043273,"theta":-0.03062656089017103,"vega":0.003187760148361838,"rho":-0.00022732388122690146,"breakevenPct":2.0544990853890663},{"delta":0.35,"premium":0.10527199670307025,"strike":12.571914279826911,"iv":0.39553682258396866,"gamma":0.894676241500103,"theta":-0.030441108592623122,"vega":0.0031568514321038536,"rho":-0.0002646482210650119,"breakevenPct":1.8760937967426905},{"delta":0.4,"premium":0.13412013187718938,"strike":12.623428806923553,"iv":0.3979270966412528,"gamma":0.8815503399958788,"theta":-0.030255656295075213,"vega":0.0031259427158458687,"rho":-0.0003019725609031225,"breakevenPct":1.6976885080963147},{"delta":0.45,"premium":0.16296826705130846,"strike":12.674943334020194,"iv":0.40031737069853696,"gamma":0.8684244384916546,"theta":-0.030070203997527304,"vega":0.003095033999587884,"rho":-0.000339296900741233,"breakevenPct":1.519283219449939},{"delta":0.5,"premium":0.19181640222542756,"strike":12.726457861116835,"iv":0.40270764475582116,"gamma":0.8552985369874304,"theta":-0.029884751699979395,"vega":0.003064125283329899,"rho":-0.0003766212405793435,"breakevenPct":1.3408779308035634},{"delta":0.55,"premium":0.2206645373995467,"strike":12.777972388213476,"iv":0.4050979188131053,"gamma":0.8421726354832062,"theta":-0.029699299402431486,"vega":0.003033216567071914,"rho":-0.000413945580417454,"breakevenPct":1.1624726421571876},{"delta":0.6,"premium":0.24951267257366577,"strike":12.829486915310117,"iv":0.40748819287038945,"gamma":0.8290467339789821,"theta":-0.029513847104883577,"vega":0.0030023078508139294,"rho":-0.0004512699202555645,"breakevenPct":0.9840673535108118},{"delta":0.65,"premium":0.2783608077477849,"strike":12.88100144240676,"iv":0.4098784669276736,"gamma":0.8159208324747579,"theta":-0.029328394807335668,"vega":0.0029713991345559445,"rho":-0.000488594260093675,"breakevenPct":0.8056620648644361},{"delta":0.7,"premium":0.3072089429219039,"strike":12.9325159695034,"iv":0.41226874098495775,"gamma":0.8027949309705337,"theta":-0.02914294250978776,"vega":0.00294049041829796,"rho":-0.0005259185999317855,"breakevenPct":0.6272567762180605},{"delta":0.75,"premium":0.3360570780960231,"strike":12.984030496600042,"iv":0.4146590150422419,"gamma":0.7896690294663095,"theta":-0.02895749021223985,"vega":0.0029095817020399753,"rho":-0.000563242939769896,"breakevenPct":0.4488514875716847},{"delta":0.8,"premium":12.662283328112157,"strike":24.660394156010646,"iv":7.733291944226742,"gamma":0.03767277045183989,"theta":-0.49982850566965625,"vega":0.0026837856110215213,"rho":-0.0013039921776877173,"breakevenPct":5.563865974824943},{"delta":0.85,"premium":10.050048150871241,"strike":22.37230494966824,"iv":5.9363504767574895,"gamma":0.04086811147021475,"theta":-0.3206721125908185,"vega":0.002232619157508018,"rho":-0.0011934863264289365,"breakevenPct":3.0125399543723},{"delta":0.9,"premium":4.338196087111456,"strike":16.907353244658836,"iv":2.6197816860810605,"gamma":0.12351458218581443,"theta":-0.12421411190017609,"vega":0.001612252609830886,"rho":-0.0009014031888546052,"breakevenPct":1.0692077328029785}]},"raw":{"call":[{"delta":0.1,"premium":0.14122199917760597,"strike":18.13358222953239,"iv":3.274642009203411,"gamma":0.05364413344256409,"theta":-0.1295617442325326,"vega":0.0016379254330153277,"rho":0.00006450389397986061,"breakevenPct":43.839466577804},{"delta":0.15,"premium":0.23667513912238008,"strike":17.285109874467732,"iv":3.388442349204666,"gamma":0.06856727756833851,"theta":-0.17788685292756312,"vega":0.002169870308788553,"rho":0.00009538445091197497,"breakevenPct":37.91251486493595},{"delta":0.2,"premium":0.3087476246438933,"strike":16.28121802405241,"iv":3.303901258858473,"gamma":0.12405232855043122,"theta":-0.21086996411214706,"vega":0.0026832128754132804,"rho":0.0001277412176765005,"breakevenPct":30.578242020435283},{"delta":0.25,"premium":0.09111581692613147,"strike":13.351559074005616,"iv":0.7617572777348367,"gamma":0.6821306066304033,"theta":-0.05375392472630147,"vega":0.0029660585223657086,"rho":0.00017838935979902566,"breakevenPct":5.806177811347869},{"delta":0.3,"premium":1.065,"strike":20.36567160791798,"iv":7.652319851870264,"gamma":0.047291565395892646,"theta":-0.6117810536436066,"vega":0.0033425531520153763,"rho":0.00015727719944767676,"breakevenPct":68.67903666208565},{"delta":0.35,"premium":1.017172518908321,"strike":17.660579166446148,"iv":6.220756343539353,"gamma":0.10476085768827958,"theta":-0.5163684301287113,"vega":0.0034592855317409827,"rho":0.00019612481653300332,"breakevenPct":47.01103254903165},{"delta":0.4,"premium":0.9123926170483323,"strike":16.916979862923647,"iv":5.388630069254143,"gamma":0.20968004245942096,"theta":-0.44736721541275853,"vega":0.0034363337260146162,"rho":0.00023791402161723555,"breakevenPct":40.3335102713261},{"delta":0.45,"premium":0.8076127151883437,"strike":16.17338055940115,"iv":4.5565037949689335,"gamma":0.31459922723056216,"theta":-0.3783660006968059,"vega":0.0034133819202882497,"rho":0.0002797032267014677,"breakevenPct":33.65598799362056},{"delta":0.5,"premium":0.702832813328355,"strike":15.429781255878648,"iv":3.724377520683724,"gamma":0.4195184120017035,"theta":-0.30936478598085326,"vega":0.0033904301145618837,"rho":0.00032149243178569996,"breakevenPct":26.978465715915025},{"delta":0.55,"premium":0.5980529114683664,"strike":14.686181952356149,"iv":2.892251246398514,"gamma":0.5244375967728448,"theta":-0.2403635712649006,"vega":0.003367478308835517,"rho":0.0003632816368699322,"breakevenPct":20.300943438209483},{"delta":0.6,"premium":0.49327300960837783,"strike":13.94258264883365,"iv":2.0601249721133055,"gamma":0.629356781543986,"theta":-0.17136235654894805,"vega":0.0033445265031091507,"rho":0.00040507084195416437,"breakevenPct":13.623421160503952},{"delta":0.65,"premium":0.3884931077483892,"strike":13.198983345311149,"iv":1.2279986978280961,"gamma":0.7342759663151273,"theta":-0.10236114183299538,"vega":0.003321574697382784,"rho":0.00044686004703839655,"breakevenPct":6.94589888279841},{"delta":0.7,"premium":0.2993015665796345,"strike":12.490208877284596,"iv":0.4520956919060052,"gamma":0.8229110966057441,"theta":-0.037609660574412535,"vega":0.0032784595300261094,"rho":0.0004877910127284251,"breakevenPct":0.6651746860624075},{"delta":0.75,"premium":0.454327676240209,"strike":12.327023498694517,"iv":0.5570238903394257,"gamma":0.6564293733681461,"theta":-0.03943733681462141,"vega":0.002919451697127937,"rho":0.0005152762279092636,"breakevenPct":0.6009537578490783},{"delta":0.8,"premium":0.6093537859007836,"strike":12.163838120104439,"iv":0.6619520887728462,"gamma":0.489947650130548,"theta":-0.04126501305483029,"vega":0.0025604438642297645,"rho":0.0005427614430901019,"breakevenPct":0.5367328296357492},{"delta":0.85,"premium":0.7643798955613577,"strike":12.00065274151436,"iv":0.7668802872062663,"gamma":0.3234659268929503,"theta":-0.04309268929503916,"vega":0.002201436031331593,"rho":0.0005702466582709404,"breakevenPct":0.4725119014224203},{"delta":0.9,"premium":2.0675378057616856,"strike":10.723002151214034,"iv":1.8220659497600225,"gamma":0.12040732417342709,"theta":-0.07183142597601225,"vega":0.0016709492892079832,"rho":0.0005357312790802463,"breakevenPct":0.6732778982740597}],"put":[{"delta":0.1,"premium":0.060314762467643425,"strike":11.094428740293028,"iv":1.4011281897616183,"gamma":0.16330496715511328,"theta":-0.05228872869746345,"vega":0.0016393598483001482,"rho":-0.00007673980466607291,"breakevenPct":13.15140513321225},{"delta":0.15,"premium":0.06161477288172682,"strike":11.484431864518047,"iv":1.1211814112484058,"gamma":0.37132245684570336,"theta":-0.046298515407379254,"vega":0.0020723898570958895,"rho":-0.00011442116925678789,"breakevenPct":10.091955201603145},{"delta":0.2,"premium":0.06291478329581023,"strike":11.874434988743069,"iv":0.8412346327351929,"gamma":0.5793399465362935,"theta":-0.04030830211729505,"vega":0.002505419865891631,"rho":-0.00015210253384750287,"breakevenPct":7.032505269994037},{"delta":0.25,"premium":0.06421479370989362,"strike":12.264438112968088,"iv":0.5612878542219804,"gamma":0.7873574362268836,"theta":-0.03431808882721085,"vega":0.002938449874687372,"rho":-0.00018978389843821787,"breakevenPct":3.973055338384931},{"delta":0.3,"premium":0.07642386152895116,"strike":12.52039975273027,"iv":0.3931465485266845,"gamma":0.9078021430043273,"theta":-0.03062656089017103,"vega":0.003187760148361838,"rho":-0.00022732388122690146,"breakevenPct":2.0544990853890663},{"delta":0.35,"premium":0.10527199670307025,"strike":12.571914279826911,"iv":0.39553682258396866,"gamma":0.894676241500103,"theta":-0.030441108592623122,"vega":0.0031568514321038536,"rho":-0.0002646482210650119,"breakevenPct":1.8760937967426905},{"delta":0.4,"premium":0.13412013187718938,"strike":12.623428806923553,"iv":0.3979270966412528,"gamma":0.8815503399958788,"theta":-0.030255656295075213,"vega":0.0031259427158458687,"rho":-0.0003019725609031225,"breakevenPct":1.6976885080963147},{"delta":0.45,"premium":0.16296826705130846,"strike":12.674943334020194,"iv":0.40031737069853696,"gamma":0.8684244384916546,"theta":-0.030070203997527304,"vega":0.003095033999587884,"rho":-0.000339296900741233,"breakevenPct":1.519283219449939},{"delta":0.5,"premium":0.19181640222542756,"strike":12.726457861116835,"iv":0.40270764475582116,"gamma":0.8552985369874304,"theta":-0.029884751699979395,"vega":0.003064125283329899,"rho":-0.0003766212405793435,"breakevenPct":1.3408779308035634},{"delta":0.55,"premium":0.2206645373995467,"strike":12.777972388213476,"iv":0.4050979188131053,"gamma":0.8421726354832062,"theta":-0.029699299402431486,"vega":0.003033216567071914,"rho":-0.000413945580417454,"breakevenPct":1.1624726421571876},{"delta":0.6,"premium":0.24951267257366577,"strike":12.829486915310117,"iv":0.40748819287038945,"gamma":0.8290467339789821,"theta":-0.029513847104883577,"vega":0.0030023078508139294,"rho":-0.0004512699202555645,"breakevenPct":0.9840673535108118},{"delta":0.65,"premium":0.2783608077477849,"strike":12.88100144240676,"iv":0.4098784669276736,"gamma":0.8159208324747579,"theta":-0.029328394807335668,"vega":0.0029713991345559445,"rho":-0.000488594260093675,"breakevenPct":0.8056620648644361},{"delta":0.7,"premium":0.3072089429219039,"strike":12.9325159695034,"iv":0.41226874098495775,"gamma":0.8027949309705337,"theta":-0.02914294250978776,"vega":0.00294049041829796,"rho":-0.0005259185999317855,"breakevenPct":0.6272567762180605},{"delta":0.75,"premium":0.3360570780960231,"strike":12.984030496600042,"iv":0.4146590150422419,"gamma":0.7896690294663095,"theta":-0.02895749021223985,"vega":0.0029095817020399753,"rho":-0.000563242939769896,"breakevenPct":0.4488514875716847},{"delta":0.8,"premium":12.662283328112157,"strike":24.660394156010646,"iv":7.733291944226742,"gamma":0.03767277045183989,"theta":-0.49982850566965625,"vega":0.0026837856110215213,"rho":-0.0013039921776877173,"breakevenPct":5.563865974824943},{"delta":0.85,"premium":10.050048150871241,"strike":22.37230494966824,"iv":5.9363504767574895,"gamma":0.04086811147021475,"theta":-0.3206721125908185,"vega":0.002232619157508018,"rho":-0.0011934863264289365,"breakevenPct":3.0125399543723},{"delta":0.9,"premium":4.338196087111456,"strike":16.907353244658836,"iv":2.6197816860810605,"gamma":0.12351458218581443,"theta":-0.12421411190017609,"vega":0.001612252609830886,"rho":-0.0009014031888546052,"breakevenPct":1.0692077328029785}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}