{"symbol":"LFST","url":"https://intraalpha.com/companies/LFST","capturedAt":"2026-10-22T09:00:00.216Z","state":"ready","quote":{"symbol":"LFST","last_price":12.33,"prev_close":12.22,"regular_close":12.33,"change":0.11,"change_pct":0.9002,"regular_change":0.11,"regular_change_pct":0.9002,"extended_change":0,"extended_change_pct":0,"bid":12.1,"ask":12.7,"bid_size":100,"ask_size":200,"volume":3554602,"vwap":12.319567,"open":12.13,"high":12.4,"low":12.01,"close":12.33,"trade_count":29089,"last_trade_at":"2026-10-21T20:00:07.93621011Z","last_quote_at":"2026-10-22T08:19:38.80990504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:54.16620274-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LFST","fetched_at":"2026-10-22T08:59:58.411687+00:00","name":"Lifestance Health Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"LifeStance Health Group, Inc., provides outpatient mental health services to children, adolescents, adults and geriatrics. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4645484000,"ebitda":135005000,"pe_ratio":94,"peg_ratio":null,"book_value":3.867,"dividend_per_share":null,"dividend_yield":null,"eps":0.13,"revenue_ttm":1584834000,"gross_profit_ttm":531850000,"profit_margin":0.0319,"operating_margin_ttm":0.0725,"return_on_assets_ttm":0.0232,"return_on_equity_ttm":0.0343,"quarterly_earnings_growth":19.27,"quarterly_revenue_growth":0.261,"analyst_target_price":14.4,"analyst_number":2,"beta":1.239,"fifty_two_week_high":13.56,"fifty_two_week_low":4.77,"fifty_day_ma":12.37,"two_hundred_day_ma":9.11,"shares_outstanding":380154000,"forward_pe":52.63,"price_to_sales":2.931,"price_to_book":3.109,"ev_to_revenue":3.045,"ev_to_ebitda":36.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:59:58.411687+00:00"},"optionObservedAt":"2026-10-21T19:59:30.499Z","bars":[{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-15T12:55:00Z","v":479,"vw":12.59},{"c":12.6815,"h":12.6815,"l":12.6815,"n":1,"o":12.6815,"t":"2026-10-15T13:15:00Z","v":125,"vw":12.6815},{"c":12.5,"h":12.6155,"l":12.39,"n":217,"o":12.53,"t":"2026-10-15T13:30:00Z","v":25099,"vw":12.497464},{"c":12.46,"h":12.5,"l":12.42,"n":270,"o":12.5,"t":"2026-10-15T13:35:00Z","v":16177,"vw":12.4507},{"c":12.46,"h":12.46,"l":12.39,"n":228,"o":12.45,"t":"2026-10-15T13:40:00Z","v":20042,"vw":12.436637},{"c":12.49,"h":12.49,"l":12.42,"n":139,"o":12.45,"t":"2026-10-15T13:45:00Z","v":13928,"vw":12.442949},{"c":12.46,"h":12.5,"l":12.46,"n":286,"o":12.49,"t":"2026-10-15T13:50:00Z","v":24454,"vw":12.477502},{"c":12.46,"h":12.475,"l":12.4,"n":327,"o":12.445,"t":"2026-10-15T13:55:00Z","v":24581,"vw":12.4513},{"c":12.475,"h":12.49,"l":12.39,"n":631,"o":12.46,"t":"2026-10-15T14:00:00Z","v":69318,"vw":12.449169},{"c":12.545,"h":12.55,"l":12.48,"n":686,"o":12.48,"t":"2026-10-15T14:05:00Z","v":77455,"vw":12.513563},{"c":12.5499,"h":12.575,"l":12.515,"n":779,"o":12.55,"t":"2026-10-15T14:10:00Z","v":82538,"vw":12.550524},{"c":12.525,"h":12.54,"l":12.505,"n":315,"o":12.54,"t":"2026-10-15T14:15:00Z","v":26059,"vw":12.519009},{"c":12.495,"h":12.5299,"l":12.48,"n":451,"o":12.525,"t":"2026-10-15T14:20:00Z","v":44812,"vw":12.504461},{"c":12.495,"h":12.51,"l":12.475,"n":297,"o":12.49,"t":"2026-10-15T14:25:00Z","v":19665,"vw":12.491322},{"c":12.44,"h":12.495,"l":12.44,"n":307,"o":12.495,"t":"2026-10-15T14:30:00Z","v":15920,"vw":12.467606},{"c":12.445,"h":12.455,"l":12.415,"n":335,"o":12.43,"t":"2026-10-15T14:35:00Z","v":26898,"vw":12.434374},{"c":12.455,"h":12.47,"l":12.445,"n":344,"o":12.445,"t":"2026-10-15T14:40:00Z","v":19575,"vw":12.455671},{"c":12.495,"h":12.495,"l":12.455,"n":371,"o":12.46,"t":"2026-10-15T14:45:00Z","v":32017,"vw":12.467868},{"c":12.545,"h":12.545,"l":12.47,"n":657,"o":12.495,"t":"2026-10-15T14:50:00Z","v":75024,"vw":12.522129},{"c":12.525,"h":12.55,"l":12.515,"n":286,"o":12.545,"t":"2026-10-15T14:55:00Z","v":27176,"vw":12.524514},{"c":12.5,"h":12.525,"l":12.49,"n":304,"o":12.525,"t":"2026-10-15T15:00:00Z","v":24126,"vw":12.503175},{"c":12.495,"h":12.495,"l":12.475,"n":197,"o":12.495,"t":"2026-10-15T15:05:00Z","v":12708,"vw":12.484948},{"c":12.455,"h":12.495,"l":12.455,"n":308,"o":12.495,"t":"2026-10-15T15:10:00Z","v":33075,"vw":12.476754},{"c":12.425,"h":12.46,"l":12.425,"n":405,"o":12.455,"t":"2026-10-15T15:15:00Z","v":32941,"vw":12.450213},{"c":12.405,"h":12.435,"l":12.39,"n":307,"o":12.425,"t":"2026-10-15T15:20:00Z","v":29317,"vw":12.409805},{"c":12.435,"h":12.44,"l":12.4,"n":337,"o":12.405,"t":"2026-10-15T15:25:00Z","v":27474,"vw":12.416164},{"c":12.45,"h":12.45,"l":12.42,"n":213,"o":12.44,"t":"2026-10-15T15:30:00Z","v":12241,"vw":12.434199},{"c":12.455,"h":12.46,"l":12.44,"n":246,"o":12.44,"t":"2026-10-15T15:35:00Z","v":22169,"vw":12.449342},{"c":12.44,"h":12.465,"l":12.44,"n":184,"o":12.455,"t":"2026-10-15T15:40:00Z","v":10695,"vw":12.455128},{"c":12.445,"h":12.45,"l":12.43,"n":246,"o":12.445,"t":"2026-10-15T15:45:00Z","v":13695,"vw":12.438734},{"c":12.485,"h":12.495,"l":12.44,"n":355,"o":12.445,"t":"2026-10-15T15:50:00Z","v":29502,"vw":12.466523},{"c":12.48,"h":12.495,"l":12.475,"n":274,"o":12.485,"t":"2026-10-15T15:55:00Z","v":19352,"vw":12.484002},{"c":12.48,"h":12.48,"l":12.45,"n":322,"o":12.48,"t":"2026-10-15T16:00:00Z","v":92639,"vw":12.460716},{"c":12.495,"h":12.5261,"l":12.47,"n":636,"o":12.48,"t":"2026-10-15T16:05:00Z","v":95990,"vw":12.503506},{"c":12.49,"h":12.5,"l":12.48,"n":204,"o":12.495,"t":"2026-10-15T16:10:00Z","v":18130,"vw":12.48821},{"c":12.445,"h":12.49,"l":12.445,"n":290,"o":12.485,"t":"2026-10-15T16:15:00Z","v":25868,"vw":12.468854},{"c":12.445,"h":12.46,"l":12.44,"n":217,"o":12.45,"t":"2026-10-15T16:20:00Z","v":14493,"vw":12.449564},{"c":12.46,"h":12.46,"l":12.44,"n":90,"o":12.45,"t":"2026-10-15T16:25:00Z","v":3060,"vw":12.447084},{"c":12.475,"h":12.48,"l":12.45,"n":157,"o":12.455,"t":"2026-10-15T16:30:00Z","v":8851,"vw":12.465427},{"c":12.485,"h":12.49,"l":12.47,"n":143,"o":12.475,"t":"2026-10-15T16:35:00Z","v":6120,"vw":12.48345},{"c":12.475,"h":12.495,"l":12.47,"n":222,"o":12.48,"t":"2026-10-15T16:40:00Z","v":12792,"vw":12.485823},{"c":12.45,"h":12.47,"l":12.45,"n":214,"o":12.47,"t":"2026-10-15T16:45:00Z","v":17108,"vw":12.462889},{"c":12.46,"h":12.465,"l":12.45,"n":198,"o":12.455,"t":"2026-10-15T16:50:00Z","v":11541,"vw":12.45614},{"c":12.465,"h":12.465,"l":12.455,"n":199,"o":12.465,"t":"2026-10-15T16:55:00Z","v":13236,"vw":12.459892},{"c":12.46,"h":12.47,"l":12.45,"n":97,"o":12.465,"t":"2026-10-15T17:00:00Z","v":6771,"vw":12.457905},{"c":12.44,"h":12.45,"l":12.435,"n":205,"o":12.45,"t":"2026-10-15T17:05:00Z","v":15830,"vw":12.442704},{"c":12.47,"h":12.47,"l":12.445,"n":197,"o":12.45,"t":"2026-10-15T17:10:00Z","v":15615,"vw":12.455875},{"c":12.43,"h":12.47,"l":12.425,"n":266,"o":12.47,"t":"2026-10-15T17:15:00Z","v":21643,"vw":12.443336},{"c":12.415,"h":12.44,"l":12.415,"n":151,"o":12.44,"t":"2026-10-15T17:20:00Z","v":6905,"vw":12.424732},{"c":12.425,"h":12.43,"l":12.415,"n":123,"o":12.415,"t":"2026-10-15T17:25:00Z","v":7139,"vw":12.421377},{"c":12.43,"h":12.43,"l":12.41,"n":214,"o":12.42,"t":"2026-10-15T17:30:00Z","v":13993,"vw":12.416993},{"c":12.435,"h":12.44,"l":12.43,"n":122,"o":12.43,"t":"2026-10-15T17:35:00Z","v":5376,"vw":12.432594},{"c":12.445,"h":12.45,"l":12.435,"n":337,"o":12.435,"t":"2026-10-15T17:40:00Z","v":25953,"vw":12.440413},{"c":12.45,"h":12.45,"l":12.44,"n":142,"o":12.45,"t":"2026-10-15T17:45:00Z","v":7792,"vw":12.448568},{"c":12.455,"h":12.46,"l":12.44,"n":192,"o":12.45,"t":"2026-10-15T17:50:00Z","v":12045,"vw":12.449045},{"c":12.445,"h":12.465,"l":12.425,"n":482,"o":12.46,"t":"2026-10-15T17:55:00Z","v":57196,"vw":12.448355},{"c":12.455,"h":12.46,"l":12.445,"n":262,"o":12.45,"t":"2026-10-15T18:00:00Z","v":20957,"vw":12.452001},{"c":12.46,"h":12.46,"l":12.45,"n":124,"o":12.45,"t":"2026-10-15T18:05:00Z","v":6459,"vw":12.457344},{"c":12.46,"h":12.46,"l":12.45,"n":197,"o":12.46,"t":"2026-10-15T18:10:00Z","v":29593,"vw":12.455391},{"c":12.46,"h":12.46,"l":12.45,"n":174,"o":12.46,"t":"2026-10-15T18:15:00Z","v":8369,"vw":12.456064},{"c":12.445,"h":12.46,"l":12.44,"n":388,"o":12.455,"t":"2026-10-15T18:20:00Z","v":25440,"vw":12.449049},{"c":12.385,"h":12.445,"l":12.38,"n":308,"o":12.44,"t":"2026-10-15T18:25:00Z","v":38057,"vw":12.410471},{"c":12.39,"h":12.4,"l":12.38,"n":183,"o":12.385,"t":"2026-10-15T18:30:00Z","v":12192,"vw":12.389063},{"c":12.41,"h":12.42,"l":12.385,"n":320,"o":12.39,"t":"2026-10-15T18:35:00Z","v":27961,"vw":12.399704},{"c":12.425,"h":12.425,"l":12.41,"n":220,"o":12.42,"t":"2026-10-15T18:40:00Z","v":20516,"vw":12.417794},{"c":12.425,"h":12.43,"l":12.41,"n":367,"o":12.42,"t":"2026-10-15T18:45:00Z","v":22875,"vw":12.423328},{"c":12.475,"h":12.505,"l":12.42,"n":510,"o":12.425,"t":"2026-10-15T18:50:00Z","v":50580,"vw":12.476412},{"c":12.495,"h":12.495,"l":12.47,"n":304,"o":12.48,"t":"2026-10-15T18:55:00Z","v":38122,"vw":12.481039},{"c":12.465,"h":12.495,"l":12.455,"n":397,"o":12.49,"t":"2026-10-15T19:00:00Z","v":62431,"vw":12.479304},{"c":12.385,"h":12.47,"l":12.365,"n":498,"o":12.47,"t":"2026-10-15T19:05:00Z","v":170121,"vw":12.447564},{"c":12.395,"h":12.4,"l":12.365,"n":247,"o":12.38,"t":"2026-10-15T19:10:00Z","v":20253,"vw":12.377453},{"c":12.425,"h":12.435,"l":12.385,"n":551,"o":12.39,"t":"2026-10-15T19:15:00Z","v":73105,"vw":12.407205},{"c":12.445,"h":12.45,"l":12.425,"n":395,"o":12.425,"t":"2026-10-15T19:20:00Z","v":36892,"vw":12.436796},{"c":12.42,"h":12.445,"l":12.42,"n":708,"o":12.44,"t":"2026-10-15T19:25:00Z","v":73597,"vw":12.434573},{"c":12.425,"h":12.43,"l":12.41,"n":554,"o":12.42,"t":"2026-10-15T19:30:00Z","v":38206,"vw":12.417525},{"c":12.395,"h":12.42,"l":12.39,"n":600,"o":12.42,"t":"2026-10-15T19:35:00Z","v":52406,"vw":12.404361},{"c":12.375,"h":12.405,"l":12.365,"n":722,"o":12.39,"t":"2026-10-15T19:40:00Z","v":59279,"vw":12.385556},{"c":12.32,"h":12.375,"l":12.32,"n":737,"o":12.37,"t":"2026-10-15T19:45:00Z","v":68175,"vw":12.349224},{"c":12.375,"h":12.38,"l":12.325,"n":1473,"o":12.325,"t":"2026-10-15T19:50:00Z","v":157446,"vw":12.356151},{"c":12.36,"h":12.375,"l":12.335,"n":3012,"o":12.375,"t":"2026-10-15T19:55:00Z","v":350609,"vw":12.350978},{"c":12.34,"h":12.37,"l":12.33,"n":37,"o":12.37,"t":"2026-10-15T20:00:00Z","v":630790,"vw":12.369987},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-15T21:55:00Z","v":197,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-15T22:00:00Z","v":358,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T22:25:00Z","v":940,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T22:30:00Z","v":875,"vw":12.25},{"c":12.6465,"h":12.6465,"l":12.6465,"n":1,"o":12.6465,"t":"2026-10-16T11:00:00Z","v":1550,"vw":12.6465},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-16T13:25:00Z","v":100,"vw":12.44},{"c":12.45,"h":12.49,"l":12.32,"n":140,"o":12.45,"t":"2026-10-16T13:30:00Z","v":55260,"vw":12.449313},{"c":12.41,"h":12.46,"l":12.37,"n":345,"o":12.445,"t":"2026-10-16T13:35:00Z","v":26100,"vw":12.401886},{"c":12.295,"h":12.405,"l":12.24,"n":332,"o":12.405,"t":"2026-10-16T13:40:00Z","v":28375,"vw":12.320563},{"c":12.27,"h":12.31,"l":12.25,"n":497,"o":12.295,"t":"2026-10-16T13:45:00Z","v":30127,"vw":12.275708},{"c":12.31,"h":12.32,"l":12.27,"n":202,"o":12.28,"t":"2026-10-16T13:50:00Z","v":20367,"vw":12.28326},{"c":12.305,"h":12.33,"l":12.275,"n":473,"o":12.32,"t":"2026-10-16T13:55:00Z","v":49343,"vw":12.3004},{"c":12.305,"h":12.35,"l":12.295,"n":259,"o":12.295,"t":"2026-10-16T14:00:00Z","v":15919,"vw":12.32703},{"c":12.25,"h":12.3,"l":12.2301,"n":304,"o":12.3,"t":"2026-10-16T14:05:00Z","v":19593,"vw":12.266078},{"c":12.215,"h":12.265,"l":12.185,"n":354,"o":12.265,"t":"2026-10-16T14:10:00Z","v":37537,"vw":12.211287},{"c":12.19,"h":12.215,"l":12.185,"n":185,"o":12.21,"t":"2026-10-16T14:15:00Z","v":12480,"vw":12.200668},{"c":12.215,"h":12.23,"l":12.18,"n":157,"o":12.18,"t":"2026-10-16T14:20:00Z","v":11078,"vw":12.19991},{"c":12.135,"h":12.215,"l":12.125,"n":223,"o":12.215,"t":"2026-10-16T14:25:00Z","v":18013,"vw":12.165069},{"c":12.17,"h":12.17,"l":12.135,"n":221,"o":12.135,"t":"2026-10-16T14:30:00Z","v":13944,"vw":12.153175},{"c":12.175,"h":12.19,"l":12.155,"n":212,"o":12.16,"t":"2026-10-16T14:35:00Z","v":18166,"vw":12.171294},{"c":12.175,"h":12.18,"l":12.165,"n":168,"o":12.175,"t":"2026-10-16T14:40:00Z","v":12224,"vw":12.17393},{"c":12.175,"h":12.185,"l":12.155,"n":230,"o":12.17,"t":"2026-10-16T14:45:00Z","v":18209,"vw":12.168842},{"c":12.17,"h":12.175,"l":12.145,"n":267,"o":12.175,"t":"2026-10-16T14:50:00Z","v":16698,"vw":12.162231},{"c":12.095,"h":12.18,"l":12.075,"n":388,"o":12.175,"t":"2026-10-16T14:55:00Z","v":30835,"vw":12.103395},{"c":12.055,"h":12.105,"l":12.05,"n":715,"o":12.09,"t":"2026-10-16T15:00:00Z","v":67025,"vw":12.079623},{"c":12.04,"h":12.05,"l":12.0211,"n":283,"o":12.05,"t":"2026-10-16T15:05:00Z","v":15673,"vw":12.038137},{"c":12.08,"h":12.08,"l":12.045,"n":318,"o":12.045,"t":"2026-10-16T15:10:00Z","v":16503,"vw":12.06488},{"c":12.08,"h":12.08,"l":12.065,"n":223,"o":12.07,"t":"2026-10-16T15:15:00Z","v":23275,"vw":12.077545},{"c":12.01,"h":12.085,"l":11.99,"n":520,"o":12.085,"t":"2026-10-16T15:20:00Z","v":35718,"vw":12.014248},{"c":12.005,"h":12.015,"l":11.99,"n":211,"o":12.015,"t":"2026-10-16T15:25:00Z","v":11380,"vw":12.001656},{"c":12.025,"h":12.035,"l":12.005,"n":243,"o":12.005,"t":"2026-10-16T15:30:00Z","v":22550,"vw":12.01915},{"c":12.035,"h":12.04,"l":12.015,"n":241,"o":12.025,"t":"2026-10-16T15:35:00Z","v":15562,"vw":12.025014},{"c":12.02,"h":12.04,"l":12.02,"n":204,"o":12.035,"t":"2026-10-16T15:40:00Z","v":12356,"vw":12.026695},{"c":11.99,"h":12.03,"l":11.99,"n":258,"o":12.03,"t":"2026-10-16T15:45:00Z","v":16215,"vw":12.007738},{"c":11.945,"h":11.99,"l":11.94,"n":537,"o":11.98,"t":"2026-10-16T15:50:00Z","v":65823,"vw":11.95758},{"c":11.885,"h":11.94,"l":11.8844,"n":291,"o":11.94,"t":"2026-10-16T15:55:00Z","v":26806,"vw":11.908279},{"c":11.92,"h":11.925,"l":11.885,"n":325,"o":11.885,"t":"2026-10-16T16:00:00Z","v":27854,"vw":11.907658},{"c":11.89,"h":11.925,"l":11.89,"n":201,"o":11.925,"t":"2026-10-16T16:05:00Z","v":15335,"vw":11.908895},{"c":11.95,"h":11.95,"l":11.875,"n":264,"o":11.88,"t":"2026-10-16T16:10:00Z","v":30583,"vw":11.910423},{"c":11.965,"h":11.965,"l":11.945,"n":294,"o":11.95,"t":"2026-10-16T16:15:00Z","v":27602,"vw":11.952992},{"c":11.965,"h":11.97,"l":11.955,"n":221,"o":11.965,"t":"2026-10-16T16:20:00Z","v":15672,"vw":11.961198},{"c":11.945,"h":11.965,"l":11.93,"n":124,"o":11.965,"t":"2026-10-16T16:25:00Z","v":9633,"vw":11.94513},{"c":11.925,"h":11.95,"l":11.925,"n":169,"o":11.945,"t":"2026-10-16T16:30:00Z","v":9424,"vw":11.932082},{"c":11.95,"h":11.95,"l":11.93,"n":120,"o":11.93,"t":"2026-10-16T16:35:00Z","v":11447,"vw":11.935184},{"c":11.935,"h":11.95,"l":11.925,"n":178,"o":11.95,"t":"2026-10-16T16:40:00Z","v":9504,"vw":11.935579},{"c":11.925,"h":11.94,"l":11.915,"n":270,"o":11.93,"t":"2026-10-16T16:45:00Z","v":26266,"vw":11.927483},{"c":11.92,"h":11.92,"l":11.91,"n":125,"o":11.92,"t":"2026-10-16T16:50:00Z","v":9745,"vw":11.915635},{"c":11.92,"h":11.92,"l":11.9,"n":221,"o":11.92,"t":"2026-10-16T16:55:00Z","v":19026,"vw":11.908156},{"c":11.905,"h":11.94,"l":11.905,"n":203,"o":11.93,"t":"2026-10-16T17:00:00Z","v":9603,"vw":11.925376},{"c":11.915,"h":11.915,"l":11.9,"n":95,"o":11.905,"t":"2026-10-16T17:05:00Z","v":5403,"vw":11.909112},{"c":11.91,"h":11.915,"l":11.9,"n":284,"o":11.915,"t":"2026-10-16T17:10:00Z","v":25143,"vw":11.904872},{"c":11.9,"h":11.91,"l":11.875,"n":355,"o":11.91,"t":"2026-10-16T17:15:00Z","v":33124,"vw":11.893021},{"c":11.93,"h":11.935,"l":11.9,"n":209,"o":11.9,"t":"2026-10-16T17:20:00Z","v":19813,"vw":11.921362},{"c":11.925,"h":11.9403,"l":11.925,"n":168,"o":11.94,"t":"2026-10-16T17:25:00Z","v":15169,"vw":11.935063},{"c":11.92,"h":11.95,"l":11.92,"n":230,"o":11.925,"t":"2026-10-16T17:30:00Z","v":16891,"vw":11.935104},{"c":11.9,"h":11.915,"l":11.885,"n":609,"o":11.91,"t":"2026-10-16T17:35:00Z","v":79347,"vw":11.897016},{"c":11.905,"h":11.92,"l":11.88,"n":354,"o":11.9,"t":"2026-10-16T17:40:00Z","v":37158,"vw":11.902418},{"c":11.875,"h":11.91,"l":11.86,"n":256,"o":11.905,"t":"2026-10-16T17:45:00Z","v":22439,"vw":11.891058},{"c":11.85,"h":11.87,"l":11.845,"n":238,"o":11.87,"t":"2026-10-16T17:50:00Z","v":20571,"vw":11.85705},{"c":11.855,"h":11.86,"l":11.845,"n":136,"o":11.845,"t":"2026-10-16T17:55:00Z","v":13687,"vw":11.852614},{"c":11.845,"h":11.8688,"l":11.84,"n":343,"o":11.85,"t":"2026-10-16T18:00:00Z","v":26596,"vw":11.854191},{"c":11.84,"h":11.86,"l":11.83,"n":226,"o":11.845,"t":"2026-10-16T18:05:00Z","v":18119,"vw":11.843601},{"c":11.83,"h":11.835,"l":11.81,"n":196,"o":11.835,"t":"2026-10-16T18:10:00Z","v":15563,"vw":11.819362},{"c":11.755,"h":11.835,"l":11.745,"n":528,"o":11.825,"t":"2026-10-16T18:15:00Z","v":52740,"vw":11.786408},{"c":11.785,"h":11.785,"l":11.72,"n":574,"o":11.75,"t":"2026-10-16T18:20:00Z","v":72048,"vw":11.741956},{"c":11.815,"h":11.815,"l":11.79,"n":236,"o":11.79,"t":"2026-10-16T18:25:00Z","v":18735,"vw":11.80411},{"c":11.825,"h":11.83,"l":11.8,"n":161,"o":11.81,"t":"2026-10-16T18:30:00Z","v":17569,"vw":11.819104},{"c":11.845,"h":11.845,"l":11.815,"n":187,"o":11.825,"t":"2026-10-16T18:35:00Z","v":17540,"vw":11.825777},{"c":11.815,"h":11.845,"l":11.805,"n":266,"o":11.845,"t":"2026-10-16T18:40:00Z","v":22205,"vw":11.818586},{"c":11.795,"h":11.815,"l":11.78,"n":193,"o":11.815,"t":"2026-10-16T18:45:00Z","v":15220,"vw":11.799804},{"c":11.81,"h":11.81,"l":11.785,"n":205,"o":11.79,"t":"2026-10-16T18:50:00Z","v":19553,"vw":11.792801},{"c":11.805,"h":11.815,"l":11.795,"n":221,"o":11.81,"t":"2026-10-16T18:55:00Z","v":17170,"vw":11.807062},{"c":11.775,"h":11.815,"l":11.775,"n":386,"o":11.805,"t":"2026-10-16T19:00:00Z","v":35606,"vw":11.794716},{"c":11.785,"h":11.79,"l":11.765,"n":260,"o":11.78,"t":"2026-10-16T19:05:00Z","v":29313,"vw":11.776821},{"c":11.78,"h":11.79,"l":11.765,"n":432,"o":11.785,"t":"2026-10-16T19:10:00Z","v":42624,"vw":11.775771},{"c":11.785,"h":11.79,"l":11.765,"n":316,"o":11.78,"t":"2026-10-16T19:15:00Z","v":26604,"vw":11.775355},{"c":11.815,"h":11.825,"l":11.785,"n":278,"o":11.785,"t":"2026-10-16T19:20:00Z","v":30676,"vw":11.808764},{"c":11.785,"h":11.815,"l":11.785,"n":343,"o":11.81,"t":"2026-10-16T19:25:00Z","v":20360,"vw":11.797378},{"c":11.755,"h":11.79,"l":11.755,"n":409,"o":11.785,"t":"2026-10-16T19:30:00Z","v":34266,"vw":11.778229},{"c":11.735,"h":11.755,"l":11.73,"n":292,"o":11.755,"t":"2026-10-16T19:35:00Z","v":26936,"vw":11.741878},{"c":11.715,"h":11.7388,"l":11.69,"n":583,"o":11.735,"t":"2026-10-16T19:40:00Z","v":53669,"vw":11.71237},{"c":11.7199,"h":11.73,"l":11.68,"n":556,"o":11.715,"t":"2026-10-16T19:45:00Z","v":62317,"vw":11.703345},{"c":11.755,"h":11.7599,"l":11.71,"n":1051,"o":11.72,"t":"2026-10-16T19:50:00Z","v":114461,"vw":11.729809},{"c":11.735,"h":11.76,"l":11.705,"n":2517,"o":11.75,"t":"2026-10-16T19:55:00Z","v":311191,"vw":11.728196},{"c":11.74,"h":11.76,"l":11.74,"n":23,"o":11.74,"t":"2026-10-16T20:00:00Z","v":440561,"vw":11.740176},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-19T08:00:00Z","v":501,"vw":11.88},{"c":11.91,"h":11.916,"l":11.7101,"n":119,"o":11.74,"t":"2026-10-19T13:30:00Z","v":45590,"vw":11.788021},{"c":11.8836,"h":11.92,"l":11.87,"n":219,"o":11.91,"t":"2026-10-19T13:35:00Z","v":13663,"vw":11.884796},{"c":11.85,"h":11.91,"l":11.835,"n":167,"o":11.91,"t":"2026-10-19T13:40:00Z","v":11656,"vw":11.864999},{"c":11.815,"h":11.87,"l":11.815,"n":136,"o":11.87,"t":"2026-10-19T13:45:00Z","v":11799,"vw":11.838118},{"c":11.82,"h":11.855,"l":11.815,"n":179,"o":11.83,"t":"2026-10-19T13:50:00Z","v":16804,"vw":11.828254},{"c":11.82,"h":11.82,"l":11.7901,"n":184,"o":11.819,"t":"2026-10-19T13:55:00Z","v":20387,"vw":11.811263},{"c":11.8,"h":11.84,"l":11.79,"n":271,"o":11.81,"t":"2026-10-19T14:00:00Z","v":17734,"vw":11.817342},{"c":11.845,"h":11.88,"l":11.81,"n":559,"o":11.81,"t":"2026-10-19T14:05:00Z","v":50054,"vw":11.834684},{"c":11.81,"h":11.86,"l":11.81,"n":260,"o":11.85,"t":"2026-10-19T14:10:00Z","v":17459,"vw":11.833876},{"c":11.8,"h":11.815,"l":11.785,"n":276,"o":11.8,"t":"2026-10-19T14:15:00Z","v":20551,"vw":11.802127},{"c":11.8428,"h":11.845,"l":11.795,"n":289,"o":11.795,"t":"2026-10-19T14:20:00Z","v":20150,"vw":11.809861},{"c":11.855,"h":11.86,"l":11.825,"n":179,"o":11.84,"t":"2026-10-19T14:25:00Z","v":8538,"vw":11.839715},{"c":11.77,"h":11.86,"l":11.77,"n":327,"o":11.855,"t":"2026-10-19T14:30:00Z","v":19929,"vw":11.809798},{"c":11.785,"h":11.81,"l":11.765,"n":271,"o":11.77,"t":"2026-10-19T14:35:00Z","v":17480,"vw":11.794829},{"c":11.7601,"h":11.785,"l":11.745,"n":187,"o":11.785,"t":"2026-10-19T14:40:00Z","v":8860,"vw":11.759955},{"c":11.785,"h":11.79,"l":11.765,"n":211,"o":11.77,"t":"2026-10-19T14:45:00Z","v":8355,"vw":11.774388},{"c":11.77,"h":11.78,"l":11.7614,"n":273,"o":11.78,"t":"2026-10-19T14:50:00Z","v":12750,"vw":11.769643},{"c":11.775,"h":11.795,"l":11.765,"n":250,"o":11.77,"t":"2026-10-19T14:55:00Z","v":14664,"vw":11.781054},{"c":11.795,"h":11.8,"l":11.765,"n":253,"o":11.775,"t":"2026-10-19T15:00:00Z","v":14758,"vw":11.788377},{"c":11.78,"h":11.795,"l":11.78,"n":196,"o":11.795,"t":"2026-10-19T15:05:00Z","v":8565,"vw":11.787299},{"c":11.8,"h":11.805,"l":11.775,"n":315,"o":11.7888,"t":"2026-10-19T15:10:00Z","v":14455,"vw":11.795761},{"c":11.815,"h":11.815,"l":11.805,"n":223,"o":11.81,"t":"2026-10-19T15:15:00Z","v":12799,"vw":11.812092},{"c":11.775,"h":11.81,"l":11.775,"n":230,"o":11.81,"t":"2026-10-19T15:20:00Z","v":9287,"vw":11.793315},{"c":11.775,"h":11.785,"l":11.775,"n":194,"o":11.775,"t":"2026-10-19T15:25:00Z","v":10363,"vw":11.778453},{"c":11.785,"h":11.79,"l":11.774,"n":183,"o":11.774,"t":"2026-10-19T15:30:00Z","v":7505,"vw":11.78285},{"c":11.805,"h":11.815,"l":11.775,"n":229,"o":11.785,"t":"2026-10-19T15:35:00Z","v":10172,"vw":11.799157},{"c":11.775,"h":11.805,"l":11.775,"n":241,"o":11.8,"t":"2026-10-19T15:40:00Z","v":8981,"vw":11.792733},{"c":11.775,"h":11.775,"l":11.765,"n":139,"o":11.775,"t":"2026-10-19T15:45:00Z","v":8344,"vw":11.77058},{"c":11.785,"h":11.785,"l":11.765,"n":171,"o":11.775,"t":"2026-10-19T15:50:00Z","v":6945,"vw":11.775864},{"c":11.775,"h":11.785,"l":11.77,"n":269,"o":11.78,"t":"2026-10-19T15:55:00Z","v":10724,"vw":11.778942},{"c":11.745,"h":11.775,"l":11.74,"n":184,"o":11.775,"t":"2026-10-19T16:00:00Z","v":6106,"vw":11.756709},{"c":11.73,"h":11.75,"l":11.715,"n":230,"o":11.75,"t":"2026-10-19T16:05:00Z","v":11398,"vw":11.73211},{"c":11.735,"h":11.745,"l":11.735,"n":183,"o":11.735,"t":"2026-10-19T16:10:00Z","v":6275,"vw":11.738306},{"c":11.725,"h":11.75,"l":11.725,"n":213,"o":11.74,"t":"2026-10-19T16:15:00Z","v":9257,"vw":11.734516},{"c":11.705,"h":11.725,"l":11.705,"n":204,"o":11.725,"t":"2026-10-19T16:20:00Z","v":8829,"vw":11.71324},{"c":11.715,"h":11.715,"l":11.705,"n":192,"o":11.71,"t":"2026-10-19T16:25:00Z","v":6401,"vw":11.710549},{"c":11.725,"h":11.725,"l":11.705,"n":226,"o":11.71,"t":"2026-10-19T16:30:00Z","v":10748,"vw":11.709711},{"c":11.725,"h":11.735,"l":11.715,"n":213,"o":11.72,"t":"2026-10-19T16:35:00Z","v":7585,"vw":11.726048},{"c":11.715,"h":11.73,"l":11.715,"n":172,"o":11.725,"t":"2026-10-19T16:40:00Z","v":13378,"vw":11.715931},{"c":11.71,"h":11.725,"l":11.71,"n":265,"o":11.715,"t":"2026-10-19T16:45:00Z","v":13008,"vw":11.718379},{"c":11.715,"h":11.72,"l":11.715,"n":168,"o":11.72,"t":"2026-10-19T16:50:00Z","v":9913,"vw":11.71689},{"c":11.705,"h":11.715,"l":11.705,"n":152,"o":11.715,"t":"2026-10-19T16:55:00Z","v":5075,"vw":11.709553},{"c":11.695,"h":11.71,"l":11.69,"n":203,"o":11.705,"t":"2026-10-19T17:00:00Z","v":10742,"vw":11.701047},{"c":11.705,"h":11.705,"l":11.69,"n":163,"o":11.6924,"t":"2026-10-19T17:05:00Z","v":7543,"vw":11.696509},{"c":11.705,"h":11.71,"l":11.695,"n":197,"o":11.7002,"t":"2026-10-19T17:10:00Z","v":9186,"vw":11.701657},{"c":11.705,"h":11.7105,"l":11.695,"n":189,"o":11.7,"t":"2026-10-19T17:15:00Z","v":11960,"vw":11.704991},{"c":11.6925,"h":11.7,"l":11.69,"n":119,"o":11.7,"t":"2026-10-19T17:20:00Z","v":5095,"vw":11.695842},{"c":11.705,"h":11.71,"l":11.7,"n":98,"o":11.7,"t":"2026-10-19T17:25:00Z","v":5324,"vw":11.70365},{"c":11.725,"h":11.7358,"l":11.695,"n":243,"o":11.7,"t":"2026-10-19T17:30:00Z","v":18006,"vw":11.709035},{"c":11.705,"h":11.73,"l":11.705,"n":218,"o":11.725,"t":"2026-10-19T17:35:00Z","v":11840,"vw":11.717607},{"c":11.715,"h":11.715,"l":11.705,"n":152,"o":11.71,"t":"2026-10-19T17:40:00Z","v":8855,"vw":11.709171},{"c":11.705,"h":11.715,"l":11.7,"n":121,"o":11.71,"t":"2026-10-19T17:45:00Z","v":7038,"vw":11.709384},{"c":11.71,"h":11.715,"l":11.7001,"n":214,"o":11.705,"t":"2026-10-19T17:50:00Z","v":11613,"vw":11.709045},{"c":11.715,"h":11.715,"l":11.715,"n":169,"o":11.715,"t":"2026-10-19T17:55:00Z","v":6109,"vw":11.715},{"c":11.725,"h":11.725,"l":11.715,"n":360,"o":11.72,"t":"2026-10-19T18:00:00Z","v":19429,"vw":11.721595},{"c":11.725,"h":11.725,"l":11.72,"n":90,"o":11.725,"t":"2026-10-19T18:05:00Z","v":2646,"vw":11.722073},{"c":11.72,"h":11.725,"l":11.715,"n":247,"o":11.725,"t":"2026-10-19T18:10:00Z","v":16394,"vw":11.720397},{"c":11.7388,"h":11.74,"l":11.72,"n":152,"o":11.73,"t":"2026-10-19T18:15:00Z","v":10127,"vw":11.731133},{"c":11.74,"h":11.745,"l":11.735,"n":217,"o":11.735,"t":"2026-10-19T18:20:00Z","v":11162,"vw":11.740319},{"c":11.74,"h":11.745,"l":11.735,"n":186,"o":11.74,"t":"2026-10-19T18:25:00Z","v":12863,"vw":11.7365},{"c":11.76,"h":11.775,"l":11.735,"n":334,"o":11.735,"t":"2026-10-19T18:30:00Z","v":29875,"vw":11.758644},{"c":11.755,"h":11.765,"l":11.75,"n":169,"o":11.76,"t":"2026-10-19T18:35:00Z","v":6592,"vw":11.757229},{"c":11.745,"h":11.75,"l":11.735,"n":148,"o":11.75,"t":"2026-10-19T18:40:00Z","v":13523,"vw":11.742679},{"c":11.765,"h":11.765,"l":11.745,"n":243,"o":11.745,"t":"2026-10-19T18:45:00Z","v":16223,"vw":11.752647},{"c":11.775,"h":11.78,"l":11.765,"n":207,"o":11.765,"t":"2026-10-19T18:50:00Z","v":10552,"vw":11.772513},{"c":11.795,"h":11.8,"l":11.765,"n":326,"o":11.775,"t":"2026-10-19T18:55:00Z","v":16930,"vw":11.777237},{"c":11.805,"h":11.805,"l":11.795,"n":241,"o":11.795,"t":"2026-10-19T19:00:00Z","v":11453,"vw":11.799455},{"c":11.79,"h":11.805,"l":11.79,"n":242,"o":11.805,"t":"2026-10-19T19:05:00Z","v":13378,"vw":11.798495},{"c":11.77,"h":11.79,"l":11.77,"n":334,"o":11.79,"t":"2026-10-19T19:10:00Z","v":22819,"vw":11.7815},{"c":11.785,"h":11.79,"l":11.77,"n":371,"o":11.775,"t":"2026-10-19T19:15:00Z","v":33724,"vw":11.779126},{"c":11.775,"h":11.81,"l":11.775,"n":330,"o":11.785,"t":"2026-10-19T19:20:00Z","v":25161,"vw":11.790193},{"c":11.8,"h":11.8,"l":11.779,"n":263,"o":11.779,"t":"2026-10-19T19:25:00Z","v":14773,"vw":11.7851},{"c":11.825,"h":11.825,"l":11.8,"n":438,"o":11.8,"t":"2026-10-19T19:30:00Z","v":28180,"vw":11.814511},{"c":11.83,"h":11.835,"l":11.825,"n":334,"o":11.83,"t":"2026-10-19T19:35:00Z","v":14683,"vw":11.829982},{"c":11.845,"h":11.8499,"l":11.825,"n":356,"o":11.825,"t":"2026-10-19T19:40:00Z","v":20120,"vw":11.832825},{"c":11.82,"h":11.845,"l":11.815,"n":635,"o":11.84,"t":"2026-10-19T19:45:00Z","v":48389,"vw":11.831158},{"c":11.81,"h":11.8399,"l":11.805,"n":662,"o":11.81,"t":"2026-10-19T19:50:00Z","v":61917,"vw":11.823567},{"c":11.78,"h":11.805,"l":11.76,"n":1976,"o":11.805,"t":"2026-10-19T19:55:00Z","v":188667,"vw":11.784561},{"c":11.77,"h":11.77,"l":11.77,"n":40,"o":11.77,"t":"2026-10-19T20:00:00Z","v":555720,"vw":11.77},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T20:05:00Z","v":892381,"vw":11.77},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T20:25:00Z","v":868306,"vw":11.77},{"c":11.86,"h":11.95,"l":11.81,"n":103,"o":11.94,"t":"2026-10-20T13:30:00Z","v":21138,"vw":11.909949},{"c":11.855,"h":11.87,"l":11.84,"n":85,"o":11.87,"t":"2026-10-20T13:35:00Z","v":3383,"vw":11.855295},{"c":11.87,"h":11.92,"l":11.86,"n":175,"o":11.88,"t":"2026-10-20T13:40:00Z","v":14346,"vw":11.893085},{"c":11.9,"h":11.9,"l":11.84,"n":114,"o":11.85,"t":"2026-10-20T13:45:00Z","v":4735,"vw":11.867339},{"c":11.92,"h":11.9499,"l":11.9,"n":121,"o":11.9,"t":"2026-10-20T13:50:00Z","v":14581,"vw":11.942217},{"c":11.96,"h":11.96,"l":11.91,"n":320,"o":11.93,"t":"2026-10-20T13:55:00Z","v":37007,"vw":11.946732},{"c":11.955,"h":11.99,"l":11.94,"n":441,"o":11.96,"t":"2026-10-20T14:00:00Z","v":38738,"vw":11.963416},{"c":12.005,"h":12.005,"l":11.935,"n":216,"o":11.955,"t":"2026-10-20T14:05:00Z","v":19177,"vw":11.95672},{"c":11.995,"h":12.005,"l":11.985,"n":152,"o":12,"t":"2026-10-20T14:10:00Z","v":6951,"vw":11.995238},{"c":12.02,"h":12.045,"l":12,"n":192,"o":12,"t":"2026-10-20T14:15:00Z","v":11567,"vw":12.016606},{"c":12.11,"h":12.11,"l":12.035,"n":278,"o":12.035,"t":"2026-10-20T14:20:00Z","v":22431,"vw":12.091828},{"c":12.11,"h":12.11,"l":12.095,"n":147,"o":12.11,"t":"2026-10-20T14:25:00Z","v":7021,"vw":12.103604},{"c":12.13,"h":12.14,"l":12.12,"n":171,"o":12.12,"t":"2026-10-20T14:30:00Z","v":9267,"vw":12.12891},{"c":12.12,"h":12.16,"l":12.12,"n":192,"o":12.13,"t":"2026-10-20T14:35:00Z","v":26152,"vw":12.13553},{"c":12.16,"h":12.17,"l":12.12,"n":216,"o":12.12,"t":"2026-10-20T14:40:00Z","v":12804,"vw":12.153857},{"c":12.175,"h":12.19,"l":12.16,"n":219,"o":12.16,"t":"2026-10-20T14:45:00Z","v":13012,"vw":12.17828},{"c":12.16,"h":12.18,"l":12.155,"n":175,"o":12.175,"t":"2026-10-20T14:50:00Z","v":10796,"vw":12.168888},{"c":12.18,"h":12.19,"l":12.16,"n":170,"o":12.165,"t":"2026-10-20T14:55:00Z","v":10652,"vw":12.176497},{"c":12.185,"h":12.2,"l":12.178,"n":192,"o":12.178,"t":"2026-10-20T15:00:00Z","v":15279,"vw":12.187804},{"c":12.215,"h":12.215,"l":12.18,"n":150,"o":12.18,"t":"2026-10-20T15:05:00Z","v":12156,"vw":12.197616},{"c":12.195,"h":12.22,"l":12.18,"n":284,"o":12.2112,"t":"2026-10-20T15:10:00Z","v":18660,"vw":12.201624},{"c":12.225,"h":12.245,"l":12.2,"n":180,"o":12.2,"t":"2026-10-20T15:15:00Z","v":19552,"vw":12.224386},{"c":12.225,"h":12.235,"l":12.215,"n":160,"o":12.22,"t":"2026-10-20T15:20:00Z","v":14901,"vw":12.226821},{"c":12.225,"h":12.23,"l":12.21,"n":127,"o":12.225,"t":"2026-10-20T15:25:00Z","v":8264,"vw":12.223035},{"c":12.215,"h":12.235,"l":12.2,"n":209,"o":12.22,"t":"2026-10-20T15:30:00Z","v":10636,"vw":12.22213},{"c":12.22,"h":12.225,"l":12.205,"n":165,"o":12.215,"t":"2026-10-20T15:35:00Z","v":10176,"vw":12.217895},{"c":12.215,"h":12.225,"l":12.195,"n":228,"o":12.215,"t":"2026-10-20T15:40:00Z","v":31450,"vw":12.20667},{"c":12.225,"h":12.235,"l":12.215,"n":141,"o":12.215,"t":"2026-10-20T15:45:00Z","v":8721,"vw":12.229047},{"c":12.23,"h":12.235,"l":12.22,"n":96,"o":12.22,"t":"2026-10-20T15:50:00Z","v":5507,"vw":12.232684},{"c":12.23,"h":12.24,"l":12.2212,"n":129,"o":12.24,"t":"2026-10-20T15:55:00Z","v":17994,"vw":12.230895},{"c":12.175,"h":12.225,"l":12.175,"n":152,"o":12.225,"t":"2026-10-20T16:00:00Z","v":11643,"vw":12.20275},{"c":12.205,"h":12.21,"l":12.17,"n":162,"o":12.17,"t":"2026-10-20T16:05:00Z","v":8230,"vw":12.18203},{"c":12.215,"h":12.2199,"l":12.2,"n":196,"o":12.205,"t":"2026-10-20T16:10:00Z","v":12600,"vw":12.205431},{"c":12.195,"h":12.215,"l":12.195,"n":136,"o":12.215,"t":"2026-10-20T16:15:00Z","v":6159,"vw":12.207038},{"c":12.215,"h":12.215,"l":12.195,"n":118,"o":12.195,"t":"2026-10-20T16:20:00Z","v":5884,"vw":12.206186},{"c":12.24,"h":12.24,"l":12.215,"n":110,"o":12.22,"t":"2026-10-20T16:25:00Z","v":7396,"vw":12.228856},{"c":12.25,"h":12.25,"l":12.23,"n":121,"o":12.245,"t":"2026-10-20T16:30:00Z","v":7496,"vw":12.240166},{"c":12.235,"h":12.245,"l":12.235,"n":124,"o":12.24,"t":"2026-10-20T16:35:00Z","v":9099,"vw":12.238991},{"c":12.24,"h":12.24,"l":12.225,"n":142,"o":12.23,"t":"2026-10-20T16:40:00Z","v":8945,"vw":12.234217},{"c":12.28,"h":12.285,"l":12.235,"n":348,"o":12.235,"t":"2026-10-20T16:45:00Z","v":106624,"vw":12.244501},{"c":12.25,"h":12.28,"l":12.25,"n":108,"o":12.275,"t":"2026-10-20T16:50:00Z","v":5636,"vw":12.265685},{"c":12.24,"h":12.255,"l":12.235,"n":150,"o":12.25,"t":"2026-10-20T16:55:00Z","v":10896,"vw":12.243775},{"c":12.25,"h":12.255,"l":12.245,"n":130,"o":12.25,"t":"2026-10-20T17:00:00Z","v":6939,"vw":12.249665},{"c":12.26,"h":12.26,"l":12.255,"n":64,"o":12.255,"t":"2026-10-20T17:05:00Z","v":2809,"vw":12.258843},{"c":12.26,"h":12.275,"l":12.26,"n":118,"o":12.275,"t":"2026-10-20T17:10:00Z","v":6245,"vw":12.271451},{"c":12.275,"h":12.275,"l":12.26,"n":150,"o":12.265,"t":"2026-10-20T17:15:00Z","v":8925,"vw":12.268559},{"c":12.29,"h":12.32,"l":12.275,"n":286,"o":12.275,"t":"2026-10-20T17:20:00Z","v":23793,"vw":12.306253},{"c":12.28,"h":12.285,"l":12.28,"n":81,"o":12.285,"t":"2026-10-20T17:25:00Z","v":15397,"vw":12.28106},{"c":12.28,"h":12.285,"l":12.275,"n":125,"o":12.28,"t":"2026-10-20T17:30:00Z","v":8357,"vw":12.280665},{"c":12.29,"h":12.295,"l":12.29,"n":108,"o":12.29,"t":"2026-10-20T17:35:00Z","v":6077,"vw":12.291065},{"c":12.275,"h":12.29,"l":12.275,"n":71,"o":12.29,"t":"2026-10-20T17:40:00Z","v":2829,"vw":12.28209},{"c":12.26,"h":12.2776,"l":12.26,"n":104,"o":12.2776,"t":"2026-10-20T17:45:00Z","v":4445,"vw":12.272662},{"c":12.27,"h":12.27,"l":12.26,"n":97,"o":12.26,"t":"2026-10-20T17:50:00Z","v":3588,"vw":12.265},{"c":12.265,"h":12.28,"l":12.26,"n":166,"o":12.265,"t":"2026-10-20T17:55:00Z","v":6951,"vw":12.268448},{"c":12.285,"h":12.285,"l":12.27,"n":137,"o":12.27,"t":"2026-10-20T18:00:00Z","v":6515,"vw":12.273688},{"c":12.295,"h":12.295,"l":12.275,"n":172,"o":12.285,"t":"2026-10-20T18:05:00Z","v":10853,"vw":12.285054},{"c":12.2801,"h":12.295,"l":12.2801,"n":130,"o":12.295,"t":"2026-10-20T18:10:00Z","v":8141,"vw":12.288484},{"c":12.295,"h":12.3,"l":12.29,"n":104,"o":12.29,"t":"2026-10-20T18:15:00Z","v":5713,"vw":12.291647},{"c":12.295,"h":12.3,"l":12.295,"n":103,"o":12.295,"t":"2026-10-20T18:20:00Z","v":4527,"vw":12.295232},{"c":12.285,"h":12.295,"l":12.28,"n":181,"o":12.295,"t":"2026-10-20T18:25:00Z","v":8926,"vw":12.285064},{"c":12.275,"h":12.2874,"l":12.265,"n":178,"o":12.285,"t":"2026-10-20T18:30:00Z","v":10361,"vw":12.27551},{"c":12.265,"h":12.275,"l":12.265,"n":111,"o":12.275,"t":"2026-10-20T18:35:00Z","v":7776,"vw":12.270361},{"c":12.255,"h":12.265,"l":12.245,"n":158,"o":12.265,"t":"2026-10-20T18:40:00Z","v":8626,"vw":12.254505},{"c":12.26,"h":12.27,"l":12.255,"n":305,"o":12.255,"t":"2026-10-20T18:45:00Z","v":25813,"vw":12.260293},{"c":12.265,"h":12.265,"l":12.25,"n":117,"o":12.26,"t":"2026-10-20T18:50:00Z","v":7100,"vw":12.260401},{"c":12.265,"h":12.275,"l":12.2612,"n":134,"o":12.27,"t":"2026-10-20T18:55:00Z","v":7378,"vw":12.268439},{"c":12.255,"h":12.27,"l":12.255,"n":155,"o":12.265,"t":"2026-10-20T19:00:00Z","v":8937,"vw":12.259373},{"c":12.26,"h":12.26,"l":12.25,"n":133,"o":12.255,"t":"2026-10-20T19:05:00Z","v":9144,"vw":12.254709},{"c":12.255,"h":12.275,"l":12.255,"n":332,"o":12.255,"t":"2026-10-20T19:10:00Z","v":23645,"vw":12.263904},{"c":12.265,"h":12.265,"l":12.255,"n":151,"o":12.255,"t":"2026-10-20T19:15:00Z","v":9418,"vw":12.258349},{"c":12.255,"h":12.265,"l":12.25,"n":204,"o":12.265,"t":"2026-10-20T19:20:00Z","v":12626,"vw":12.259431},{"c":12.255,"h":12.255,"l":12.245,"n":294,"o":12.25,"t":"2026-10-20T19:25:00Z","v":15438,"vw":12.2496},{"c":12.245,"h":12.26,"l":12.245,"n":390,"o":12.26,"t":"2026-10-20T19:30:00Z","v":31447,"vw":12.252878},{"c":12.22,"h":12.245,"l":12.205,"n":382,"o":12.245,"t":"2026-10-20T19:35:00Z","v":20802,"vw":12.222451},{"c":12.225,"h":12.25,"l":12.21,"n":359,"o":12.22,"t":"2026-10-20T19:40:00Z","v":27857,"vw":12.233689},{"c":12.21,"h":12.225,"l":12.21,"n":289,"o":12.225,"t":"2026-10-20T19:45:00Z","v":22803,"vw":12.221044},{"c":12.235,"h":12.275,"l":12.215,"n":1022,"o":12.215,"t":"2026-10-20T19:50:00Z","v":125242,"vw":12.254051},{"c":12.21,"h":12.24,"l":12.205,"n":1268,"o":12.235,"t":"2026-10-20T19:55:00Z","v":121497,"vw":12.221858},{"c":12.22,"h":12.22,"l":12.22,"n":36,"o":12.22,"t":"2026-10-20T20:00:00Z","v":657160,"vw":12.22},{"c":12.06,"h":12.06,"l":12.03,"n":18,"o":12.03,"t":"2026-10-21T13:25:00Z","v":336,"vw":12.045},{"c":12.04,"h":12.17,"l":12.01,"n":174,"o":12.15,"t":"2026-10-21T13:30:00Z","v":45211,"vw":12.10993},{"c":12.17,"h":12.2,"l":12.08,"n":352,"o":12.08,"t":"2026-10-21T13:35:00Z","v":25643,"vw":12.147804},{"c":12.23,"h":12.24,"l":12.18,"n":246,"o":12.19,"t":"2026-10-21T13:40:00Z","v":17635,"vw":12.215935},{"c":12.28,"h":12.28,"l":12.23,"n":206,"o":12.25,"t":"2026-10-21T13:45:00Z","v":9899,"vw":12.259011},{"c":12.215,"h":12.27,"l":12.205,"n":347,"o":12.26,"t":"2026-10-21T13:50:00Z","v":21619,"vw":12.245226},{"c":12.21,"h":12.23,"l":12.19,"n":254,"o":12.215,"t":"2026-10-21T13:55:00Z","v":10356,"vw":12.208966},{"c":12.15,"h":12.25,"l":12.15,"n":546,"o":12.22,"t":"2026-10-21T14:00:00Z","v":61862,"vw":12.225475},{"c":12.23,"h":12.23,"l":12.135,"n":188,"o":12.145,"t":"2026-10-21T14:05:00Z","v":17149,"vw":12.184457},{"c":12.305,"h":12.31,"l":12.225,"n":283,"o":12.225,"t":"2026-10-21T14:10:00Z","v":21066,"vw":12.267424},{"c":12.295,"h":12.31,"l":12.275,"n":222,"o":12.305,"t":"2026-10-21T14:15:00Z","v":11840,"vw":12.296003},{"c":12.265,"h":12.3,"l":12.255,"n":219,"o":12.295,"t":"2026-10-21T14:20:00Z","v":38530,"vw":12.283609},{"c":12.31,"h":12.31,"l":12.265,"n":205,"o":12.265,"t":"2026-10-21T14:25:00Z","v":12519,"vw":12.283387},{"c":12.355,"h":12.355,"l":12.305,"n":285,"o":12.31,"t":"2026-10-21T14:30:00Z","v":18470,"vw":12.328622},{"c":12.315,"h":12.37,"l":12.31,"n":800,"o":12.355,"t":"2026-10-21T14:35:00Z","v":98853,"vw":12.331162},{"c":12.32,"h":12.355,"l":12.305,"n":332,"o":12.355,"t":"2026-10-21T14:40:00Z","v":23405,"vw":12.336793},{"c":12.305,"h":12.33,"l":12.305,"n":250,"o":12.315,"t":"2026-10-21T14:45:00Z","v":16901,"vw":12.315399},{"c":12.305,"h":12.33,"l":12.3,"n":246,"o":12.305,"t":"2026-10-21T14:50:00Z","v":17864,"vw":12.319536},{"c":12.285,"h":12.305,"l":12.275,"n":250,"o":12.305,"t":"2026-10-21T14:55:00Z","v":34248,"vw":12.294197},{"c":12.265,"h":12.3,"l":12.255,"n":295,"o":12.285,"t":"2026-10-21T15:00:00Z","v":43257,"vw":12.279013},{"c":12.265,"h":12.3,"l":12.22,"n":413,"o":12.265,"t":"2026-10-21T15:05:00Z","v":80712,"vw":12.282884},{"c":12.26,"h":12.301,"l":12.26,"n":260,"o":12.27,"t":"2026-10-21T15:10:00Z","v":23687,"vw":12.291557},{"c":12.275,"h":12.28,"l":12.26,"n":226,"o":12.265,"t":"2026-10-21T15:15:00Z","v":12196,"vw":12.267629},{"c":12.26,"h":12.275,"l":12.25,"n":286,"o":12.27,"t":"2026-10-21T15:20:00Z","v":23476,"vw":12.26133},{"c":12.26,"h":12.27,"l":12.245,"n":238,"o":12.265,"t":"2026-10-21T15:25:00Z","v":39006,"vw":12.255092},{"c":12.26,"h":12.275,"l":12.26,"n":206,"o":12.265,"t":"2026-10-21T15:30:00Z","v":9422,"vw":12.265577},{"c":12.27,"h":12.27,"l":12.245,"n":362,"o":12.265,"t":"2026-10-21T15:35:00Z","v":33537,"vw":12.254252},{"c":12.295,"h":12.3,"l":12.275,"n":162,"o":12.28,"t":"2026-10-21T15:40:00Z","v":6477,"vw":12.286327},{"c":12.31,"h":12.3299,"l":12.28,"n":657,"o":12.295,"t":"2026-10-21T15:45:00Z","v":193429,"vw":12.299715},{"c":12.362,"h":12.365,"l":12.305,"n":899,"o":12.305,"t":"2026-10-21T15:50:00Z","v":114816,"vw":12.337419},{"c":12.365,"h":12.37,"l":12.36,"n":142,"o":12.36,"t":"2026-10-21T15:55:00Z","v":5093,"vw":12.364136},{"c":12.335,"h":12.365,"l":12.335,"n":321,"o":12.36,"t":"2026-10-21T16:00:00Z","v":21866,"vw":12.356242},{"c":12.345,"h":12.35,"l":12.335,"n":142,"o":12.335,"t":"2026-10-21T16:05:00Z","v":6493,"vw":12.33973},{"c":12.33,"h":12.355,"l":12.325,"n":281,"o":12.345,"t":"2026-10-21T16:10:00Z","v":41190,"vw":12.33306},{"c":12.345,"h":12.35,"l":12.32,"n":306,"o":12.335,"t":"2026-10-21T16:15:00Z","v":51476,"vw":12.338379},{"c":12.385,"h":12.385,"l":12.345,"n":282,"o":12.345,"t":"2026-10-21T16:20:00Z","v":33648,"vw":12.35683},{"c":12.395,"h":12.4,"l":12.385,"n":147,"o":12.385,"t":"2026-10-21T16:25:00Z","v":6737,"vw":12.394601},{"c":12.3625,"h":12.4,"l":12.3625,"n":220,"o":12.395,"t":"2026-10-21T16:30:00Z","v":12037,"vw":12.385985},{"c":12.365,"h":12.385,"l":12.365,"n":194,"o":12.37,"t":"2026-10-21T16:35:00Z","v":13190,"vw":12.374697},{"c":12.365,"h":12.365,"l":12.355,"n":170,"o":12.36,"t":"2026-10-21T16:40:00Z","v":9291,"vw":12.361036},{"c":12.385,"h":12.385,"l":12.362,"n":154,"o":12.365,"t":"2026-10-21T16:45:00Z","v":6871,"vw":12.37607},{"c":12.365,"h":12.39,"l":12.365,"n":183,"o":12.385,"t":"2026-10-21T16:50:00Z","v":8927,"vw":12.379076},{"c":12.385,"h":12.385,"l":12.37,"n":152,"o":12.37,"t":"2026-10-21T16:55:00Z","v":7287,"vw":12.379944},{"c":12.37,"h":12.385,"l":12.365,"n":212,"o":12.385,"t":"2026-10-21T17:00:00Z","v":10730,"vw":12.373077},{"c":12.375,"h":12.375,"l":12.36,"n":86,"o":12.365,"t":"2026-10-21T17:05:00Z","v":7558,"vw":12.367468},{"c":12.375,"h":12.38,"l":12.37,"n":112,"o":12.38,"t":"2026-10-21T17:10:00Z","v":4058,"vw":12.373291},{"c":12.365,"h":12.38,"l":12.365,"n":203,"o":12.375,"t":"2026-10-21T17:15:00Z","v":6873,"vw":12.372931},{"c":12.365,"h":12.37,"l":12.36,"n":99,"o":12.37,"t":"2026-10-21T17:20:00Z","v":3245,"vw":12.368199},{"c":12.385,"h":12.385,"l":12.35,"n":222,"o":12.365,"t":"2026-10-21T17:25:00Z","v":38291,"vw":12.356604},{"c":12.385,"h":12.39,"l":12.37,"n":231,"o":12.38,"t":"2026-10-21T17:30:00Z","v":10867,"vw":12.379724},{"c":12.36,"h":12.39,"l":12.36,"n":232,"o":12.38,"t":"2026-10-21T17:35:00Z","v":12888,"vw":12.373655},{"c":12.355,"h":12.36,"l":12.35,"n":187,"o":12.36,"t":"2026-10-21T17:40:00Z","v":7271,"vw":12.356119},{"c":12.355,"h":12.36,"l":12.335,"n":606,"o":12.35,"t":"2026-10-21T17:45:00Z","v":75345,"vw":12.348729},{"c":12.35,"h":12.355,"l":12.34,"n":198,"o":12.355,"t":"2026-10-21T17:50:00Z","v":14933,"vw":12.347802},{"c":12.35,"h":12.365,"l":12.345,"n":193,"o":12.355,"t":"2026-10-21T17:55:00Z","v":18278,"vw":12.352499},{"c":12.365,"h":12.365,"l":12.345,"n":185,"o":12.35,"t":"2026-10-21T18:00:00Z","v":15367,"vw":12.354897},{"c":12.38,"h":12.38,"l":12.36,"n":279,"o":12.365,"t":"2026-10-21T18:05:00Z","v":31735,"vw":12.364521},{"c":12.385,"h":12.39,"l":12.375,"n":177,"o":12.38,"t":"2026-10-21T18:10:00Z","v":10478,"vw":12.383778},{"c":12.375,"h":12.39,"l":12.375,"n":213,"o":12.39,"t":"2026-10-21T18:15:00Z","v":14862,"vw":12.384036},{"c":12.36,"h":12.385,"l":12.36,"n":224,"o":12.375,"t":"2026-10-21T18:20:00Z","v":14561,"vw":12.376281},{"c":12.375,"h":12.375,"l":12.36,"n":212,"o":12.36,"t":"2026-10-21T18:25:00Z","v":8825,"vw":12.366329},{"c":12.375,"h":12.375,"l":12.36,"n":178,"o":12.37,"t":"2026-10-21T18:30:00Z","v":9008,"vw":12.367726},{"c":12.365,"h":12.375,"l":12.365,"n":147,"o":12.375,"t":"2026-10-21T18:35:00Z","v":6265,"vw":12.371089},{"c":12.3639,"h":12.375,"l":12.36,"n":208,"o":12.365,"t":"2026-10-21T18:40:00Z","v":10163,"vw":12.368904},{"c":12.35,"h":12.365,"l":12.345,"n":312,"o":12.365,"t":"2026-10-21T18:45:00Z","v":19550,"vw":12.355806},{"c":12.365,"h":12.365,"l":12.34,"n":256,"o":12.355,"t":"2026-10-21T18:50:00Z","v":49485,"vw":12.345624},{"c":12.295,"h":12.365,"l":12.295,"n":361,"o":12.365,"t":"2026-10-21T18:55:00Z","v":65227,"vw":12.335868},{"c":12.305,"h":12.305,"l":12.27,"n":339,"o":12.295,"t":"2026-10-21T19:00:00Z","v":27361,"vw":12.282715},{"c":12.325,"h":12.355,"l":12.295,"n":969,"o":12.31,"t":"2026-10-21T19:05:00Z","v":184818,"vw":12.333018},{"c":12.365,"h":12.375,"l":12.295,"n":1448,"o":12.325,"t":"2026-10-21T19:10:00Z","v":226761,"vw":12.335216},{"c":12.36,"h":12.375,"l":12.35,"n":461,"o":12.365,"t":"2026-10-21T19:15:00Z","v":41324,"vw":12.361734},{"c":12.325,"h":12.36,"l":12.305,"n":626,"o":12.355,"t":"2026-10-21T19:20:00Z","v":87903,"vw":12.337813},{"c":12.29,"h":12.35,"l":12.29,"n":710,"o":12.325,"t":"2026-10-21T19:25:00Z","v":75781,"vw":12.337229},{"c":12.275,"h":12.3,"l":12.275,"n":441,"o":12.295,"t":"2026-10-21T19:30:00Z","v":31044,"vw":12.287898},{"c":12.29,"h":12.29,"l":12.275,"n":290,"o":12.275,"t":"2026-10-21T19:35:00Z","v":17079,"vw":12.282045},{"c":12.26,"h":12.285,"l":12.25,"n":629,"o":12.285,"t":"2026-10-21T19:40:00Z","v":46860,"vw":12.265218},{"c":12.28,"h":12.32,"l":12.25,"n":816,"o":12.255,"t":"2026-10-21T19:45:00Z","v":70095,"vw":12.29056},{"c":12.375,"h":12.38,"l":12.29,"n":1162,"o":12.3,"t":"2026-10-21T19:50:00Z","v":121213,"vw":12.352742},{"c":12.33,"h":12.38,"l":12.32,"n":3347,"o":12.38,"t":"2026-10-21T19:55:00Z","v":347383,"vw":12.340451},{"c":12.33,"h":12.33,"l":12.33,"n":34,"o":12.33,"t":"2026-10-21T20:00:00Z","v":496298,"vw":12.33}],"history":[{"c":7.04,"h":7.115,"l":6.91,"n":9333,"o":7.04,"t":"2024-10-21T04:00:00Z","v":1039703,"vw":7.010804},{"c":7.27,"h":7.29,"l":6.905,"n":8150,"o":7.04,"t":"2024-10-22T04:00:00Z","v":810455,"vw":7.186961},{"c":6.99,"h":7.41,"l":6.96,"n":11403,"o":7.24,"t":"2024-10-23T04:00:00Z","v":1500461,"vw":7.169247},{"c":7.01,"h":7.145,"l":6.92,"n":9328,"o":7.01,"t":"2024-10-24T04:00:00Z","v":755363,"vw":6.999225},{"c":6.85,"h":7.065,"l":6.81,"n":10953,"o":7.04,"t":"2024-10-25T04:00:00Z","v":1102373,"vw":6.91401},{"c":6.93,"h":7.08,"l":6.81,"n":9249,"o":6.81,"t":"2024-10-28T04:00:00Z","v":674213,"vw":6.943079},{"c":6.82,"h":6.92,"l":6.72,"n":11630,"o":6.8,"t":"2024-10-29T04:00:00Z","v":1032525,"vw":6.826176},{"c":6.81,"h":6.93,"l":6.8,"n":7654,"o":6.8,"t":"2024-10-30T04:00:00Z","v":749366,"vw":6.847496},{"c":6.71,"h":6.81,"l":6.62,"n":9489,"o":6.81,"t":"2024-10-31T04:00:00Z","v":1019114,"vw":6.718011},{"c":6.81,"h":7.05,"l":6.75,"n":10240,"o":6.78,"t":"2024-11-01T04:00:00Z","v":892774,"vw":6.816372},{"c":6.71,"h":6.855,"l":6.665,"n":9944,"o":6.8,"t":"2024-11-04T05:00:00Z","v":868506,"vw":6.722651},{"c":6.86,"h":6.9,"l":6.675,"n":11599,"o":6.71,"t":"2024-11-05T05:00:00Z","v":1219103,"vw":6.81391},{"c":7.13,"h":7.22,"l":6.885,"n":21252,"o":7.1,"t":"2024-11-06T05:00:00Z","v":2696565,"vw":7.063303},{"c":7.68,"h":8.61,"l":7.55,"n":38392,"o":7.75,"t":"2024-11-07T05:00:00Z","v":5778136,"vw":7.919309},{"c":7.36,"h":7.75,"l":7.36,"n":21279,"o":7.71,"t":"2024-11-08T05:00:00Z","v":3799092,"vw":7.447209},{"c":7.39,"h":7.53,"l":7.285,"n":14437,"o":7.4,"t":"2024-11-11T05:00:00Z","v":2020567,"vw":7.398578},{"c":7.4,"h":7.5,"l":7.285,"n":14123,"o":7.47,"t":"2024-11-12T05:00:00Z","v":1669633,"vw":7.411614},{"c":7.22,"h":7.53,"l":7.125,"n":14992,"o":7.45,"t":"2024-11-13T05:00:00Z","v":3725650,"vw":7.378063},{"c":7.23,"h":7.33,"l":7.145,"n":10914,"o":7.22,"t":"2024-11-14T05:00:00Z","v":1222029,"vw":7.247698},{"c":7.14,"h":7.29,"l":7.06,"n":11467,"o":7.29,"t":"2024-11-15T05:00:00Z","v":1009023,"vw":7.145429},{"c":7.01,"h":7.23,"l":6.98,"n":12667,"o":7.12,"t":"2024-11-18T05:00:00Z","v":4454442,"vw":7.106129},{"c":7.24,"h":7.255,"l":6.855,"n":10736,"o":6.96,"t":"2024-11-19T05:00:00Z","v":1549214,"vw":7.179762},{"c":7.22,"h":7.275,"l":7.145,"n":11582,"o":7.21,"t":"2024-11-20T05:00:00Z","v":1224543,"vw":7.217023},{"c":7.31,"h":7.38,"l":7.175,"n":15687,"o":7.24,"t":"2024-11-21T05:00:00Z","v":2106408,"vw":7.299904},{"c":7.4,"h":7.485,"l":7.205,"n":12056,"o":7.34,"t":"2024-11-22T05:00:00Z","v":1515048,"vw":7.399635},{"c":7.6,"h":7.73,"l":7.42,"n":18101,"o":7.49,"t":"2024-11-25T05:00:00Z","v":3313907,"vw":7.57426},{"c":7.49,"h":7.7,"l":7.4025,"n":12303,"o":7.56,"t":"2024-11-26T05:00:00Z","v":1236075,"vw":7.471406},{"c":7.51,"h":7.59,"l":7.455,"n":11228,"o":7.55,"t":"2024-11-27T05:00:00Z","v":1295063,"vw":7.53671},{"c":7.52,"h":7.66,"l":7.47,"n":6222,"o":7.58,"t":"2024-11-29T05:00:00Z","v":668824,"vw":7.535202},{"c":7.51,"h":7.53,"l":7.38,"n":10968,"o":7.52,"t":"2024-12-02T05:00:00Z","v":1234642,"vw":7.49307},{"c":7.46,"h":7.495,"l":7.32,"n":9902,"o":7.46,"t":"2024-12-03T05:00:00Z","v":1010989,"vw":7.431146},{"c":7.33,"h":7.55,"l":7.285,"n":11196,"o":7.47,"t":"2024-12-04T05:00:00Z","v":1035274,"vw":7.363119},{"c":7.22,"h":7.3399,"l":7.1709,"n":10036,"o":7.3,"t":"2024-12-05T05:00:00Z","v":884459,"vw":7.24577},{"c":7.34,"h":7.405,"l":7.16,"n":11052,"o":7.28,"t":"2024-12-06T05:00:00Z","v":1194325,"vw":7.348402},{"c":7.43,"h":7.66,"l":7.31,"n":14058,"o":7.37,"t":"2024-12-09T05:00:00Z","v":1285733,"vw":7.48806},{"c":7.18,"h":7.48,"l":7.03,"n":17439,"o":7.44,"t":"2024-12-10T05:00:00Z","v":3747870,"vw":7.272218},{"c":7.19,"h":7.26,"l":7.055,"n":10564,"o":7.2,"t":"2024-12-11T05:00:00Z","v":1096883,"vw":7.17008},{"c":7.22,"h":7.3,"l":7.1,"n":7588,"o":7.27,"t":"2024-12-12T05:00:00Z","v":646497,"vw":7.213463},{"c":7.17,"h":7.25,"l":7.12,"n":8018,"o":7.22,"t":"2024-12-13T05:00:00Z","v":1128756,"vw":7.171816},{"c":7.75,"h":7.805,"l":7.32,"n":16107,"o":7.59,"t":"2024-12-16T05:00:00Z","v":2211403,"vw":7.70354},{"c":7.48,"h":7.78,"l":7.4,"n":12273,"o":7.67,"t":"2024-12-17T05:00:00Z","v":1089945,"vw":7.504997},{"c":7.09,"h":7.55,"l":6.98,"n":15990,"o":7.5,"t":"2024-12-18T05:00:00Z","v":1696202,"vw":7.229266},{"c":7.05,"h":7.34,"l":6.95,"n":13737,"o":7.18,"t":"2024-12-19T05:00:00Z","v":1474661,"vw":7.042202},{"c":7.29,"h":7.34,"l":6.9158,"n":15150,"o":6.95,"t":"2024-12-20T05:00:00Z","v":2266311,"vw":7.222152},{"c":7.26,"h":7.37,"l":7.105,"n":10386,"o":7.29,"t":"2024-12-23T05:00:00Z","v":1316510,"vw":7.211581},{"c":7.29,"h":7.35,"l":7.14,"n":4623,"o":7.27,"t":"2024-12-24T05:00:00Z","v":377670,"vw":7.300135},{"c":7.44,"h":7.455,"l":7.195,"n":7300,"o":7.25,"t":"2024-12-26T05:00:00Z","v":564789,"vw":7.395947},{"c":7.49,"h":7.53,"l":7.37,"n":11410,"o":7.4,"t":"2024-12-27T05:00:00Z","v":1234274,"vw":7.461931},{"c":7.4,"h":7.47,"l":7.25,"n":8869,"o":7.41,"t":"2024-12-30T05:00:00Z","v":936672,"vw":7.387505},{"c":7.37,"h":7.56,"l":7.36,"n":11003,"o":7.43,"t":"2024-12-31T05:00:00Z","v":1059475,"vw":7.433037},{"c":7.55,"h":7.58,"l":7.38,"n":12074,"o":7.4,"t":"2025-01-02T05:00:00Z","v":1017886,"vw":7.476518},{"c":7.84,"h":7.86,"l":7.62,"n":11123,"o":7.62,"t":"2025-01-03T05:00:00Z","v":1624345,"vw":7.802718},{"c":7.65,"h":7.96,"l":7.58,"n":13569,"o":7.84,"t":"2025-01-06T05:00:00Z","v":1332660,"vw":7.685526},{"c":7.52,"h":7.79,"l":7.36,"n":10357,"o":7.67,"t":"2025-01-07T05:00:00Z","v":892849,"vw":7.490585},{"c":7.7,"h":7.75,"l":7.465,"n":12181,"o":7.56,"t":"2025-01-08T05:00:00Z","v":1345981,"vw":7.669137},{"c":7.73,"h":7.79,"l":7.44,"n":12322,"o":7.52,"t":"2025-01-10T05:00:00Z","v":1046757,"vw":7.703144},{"c":7.73,"h":7.73,"l":7.5122,"n":12051,"o":7.64,"t":"2025-01-13T05:00:00Z","v":1026330,"vw":7.669702},{"c":7.76,"h":7.83,"l":7.61,"n":8885,"o":7.66,"t":"2025-01-14T05:00:00Z","v":793493,"vw":7.754702},{"c":7.97,"h":8.05,"l":7.8,"n":11668,"o":7.93,"t":"2025-01-15T05:00:00Z","v":1682246,"vw":7.977216},{"c":7.98,"h":8.02,"l":7.745,"n":11516,"o":7.96,"t":"2025-01-16T05:00:00Z","v":1342806,"vw":7.959562},{"c":7.99,"h":8.1,"l":7.9,"n":11222,"o":8.05,"t":"2025-01-17T05:00:00Z","v":1158246,"vw":8.00989},{"c":8,"h":8.155,"l":7.96,"n":10967,"o":8.05,"t":"2025-01-21T05:00:00Z","v":1249946,"vw":8.008897},{"c":7.97,"h":8.04,"l":7.87,"n":10034,"o":7.93,"t":"2025-01-22T05:00:00Z","v":805035,"vw":7.945663},{"c":7.99,"h":7.995,"l":7.73,"n":9372,"o":7.87,"t":"2025-01-23T05:00:00Z","v":829035,"vw":7.894474},{"c":7.97,"h":8.06,"l":7.905,"n":7962,"o":8.05,"t":"2025-01-24T05:00:00Z","v":762020,"vw":7.971295},{"c":8,"h":8.02,"l":7.8,"n":7494,"o":7.88,"t":"2025-01-27T05:00:00Z","v":728833,"vw":7.982797},{"c":8.17,"h":8.25,"l":7.94,"n":12133,"o":7.99,"t":"2025-01-28T05:00:00Z","v":1448361,"vw":8.136576},{"c":8.08,"h":8.21,"l":7.95,"n":10934,"o":8.19,"t":"2025-01-29T05:00:00Z","v":829732,"vw":8.050324},{"c":8.12,"h":8.205,"l":8.085,"n":8223,"o":8.1,"t":"2025-01-30T05:00:00Z","v":658440,"vw":8.140519},{"c":7.97,"h":8.13,"l":7.945,"n":9845,"o":8.13,"t":"2025-01-31T05:00:00Z","v":915526,"vw":8.005157},{"c":8.04,"h":8.115,"l":7.6616,"n":9298,"o":7.82,"t":"2025-02-03T05:00:00Z","v":692000,"vw":8.028961},{"c":8.05,"h":8.105,"l":7.93,"n":8125,"o":7.97,"t":"2025-02-04T05:00:00Z","v":499703,"vw":8.037401},{"c":8.15,"h":8.205,"l":8.06,"n":7985,"o":8.09,"t":"2025-02-05T05:00:00Z","v":653450,"vw":8.143377},{"c":7.98,"h":8.15,"l":7.9,"n":8038,"o":8.15,"t":"2025-02-06T05:00:00Z","v":632285,"vw":7.989057},{"c":7.91,"h":8.02,"l":7.87,"n":7114,"o":7.96,"t":"2025-02-07T05:00:00Z","v":578722,"vw":7.924843},{"c":8.06,"h":8.07,"l":7.845,"n":8607,"o":7.97,"t":"2025-02-10T05:00:00Z","v":783609,"vw":8.009553},{"c":7.94,"h":8.05,"l":7.88,"n":7901,"o":7.98,"t":"2025-02-11T05:00:00Z","v":552319,"vw":7.942363},{"c":7.86,"h":7.895,"l":7.78,"n":5063,"o":7.82,"t":"2025-02-12T05:00:00Z","v":364770,"vw":7.85477},{"c":7.99,"h":8.015,"l":7.83,"n":7395,"o":7.91,"t":"2025-02-13T05:00:00Z","v":545102,"vw":7.931069},{"c":7.97,"h":8.055,"l":7.935,"n":8246,"o":7.98,"t":"2025-02-14T05:00:00Z","v":511799,"vw":7.990168},{"c":8,"h":8.055,"l":7.87,"n":9333,"o":7.95,"t":"2025-02-18T05:00:00Z","v":924912,"vw":7.96873},{"c":7.99,"h":8.2,"l":7.88,"n":11599,"o":7.9,"t":"2025-02-19T05:00:00Z","v":1900417,"vw":8.074678},{"c":7.89,"h":8,"l":7.73,"n":10407,"o":8,"t":"2025-02-20T05:00:00Z","v":987759,"vw":7.866676},{"c":7.7,"h":7.98,"l":7.565,"n":11787,"o":7.95,"t":"2025-02-21T05:00:00Z","v":1769367,"vw":7.692062},{"c":7.59,"h":7.765,"l":7.52,"n":12926,"o":7.74,"t":"2025-02-24T05:00:00Z","v":1355260,"vw":7.627267},{"c":7.52,"h":7.69,"l":7.45,"n":18657,"o":7.59,"t":"2025-02-25T05:00:00Z","v":4344896,"vw":7.534788},{"c":7.51,"h":7.65,"l":7.48,"n":16388,"o":7.48,"t":"2025-02-26T05:00:00Z","v":2208085,"vw":7.537781},{"c":7.74,"h":8.205,"l":7.28,"n":26317,"o":8.02,"t":"2025-02-27T05:00:00Z","v":4483857,"vw":7.723557},{"c":7.79,"h":7.9,"l":7.58,"n":19561,"o":7.83,"t":"2025-02-28T05:00:00Z","v":2917776,"vw":7.767071},{"c":7.91,"h":8.015,"l":7.82,"n":18482,"o":7.83,"t":"2025-03-03T05:00:00Z","v":2187247,"vw":7.932513},{"c":8.02,"h":8.076,"l":7.77,"n":19668,"o":7.9,"t":"2025-03-04T05:00:00Z","v":2835894,"vw":7.97826},{"c":8.16,"h":8.295,"l":7.97,"n":24578,"o":7.98,"t":"2025-03-05T05:00:00Z","v":3350039,"vw":8.122193},{"c":7.88,"h":8.095,"l":7.725,"n":16478,"o":8.07,"t":"2025-03-06T05:00:00Z","v":1808663,"vw":7.91991},{"c":7.59,"h":7.85,"l":7.5,"n":15021,"o":7.8,"t":"2025-03-07T05:00:00Z","v":1430610,"vw":7.629431},{"c":7.11,"h":7.58,"l":7.065,"n":19962,"o":7.44,"t":"2025-03-10T04:00:00Z","v":3070477,"vw":7.212326},{"c":6.95,"h":7.15,"l":6.87,"n":23137,"o":7.12,"t":"2025-03-11T04:00:00Z","v":3155801,"vw":6.988132},{"c":6.85,"h":7.03,"l":6.815,"n":13089,"o":7.01,"t":"2025-03-12T04:00:00Z","v":1225148,"vw":6.875528},{"c":6.99,"h":7.01,"l":6.78,"n":14928,"o":6.86,"t":"2025-03-13T04:00:00Z","v":1382079,"vw":6.916436},{"c":6.92,"h":7.175,"l":6.91,"n":14477,"o":7.01,"t":"2025-03-14T04:00:00Z","v":1700442,"vw":6.996561},{"c":6.89,"h":7.01,"l":6.76,"n":17129,"o":6.86,"t":"2025-03-17T04:00:00Z","v":2874916,"vw":6.902586},{"c":6.74,"h":6.885,"l":6.71,"n":20374,"o":6.85,"t":"2025-03-18T04:00:00Z","v":2300220,"vw":6.75457},{"c":6.81,"h":6.845,"l":6.645,"n":18635,"o":6.73,"t":"2025-03-19T04:00:00Z","v":3238986,"vw":6.717123},{"c":6.82,"h":6.92,"l":6.765,"n":15863,"o":6.78,"t":"2025-03-20T04:00:00Z","v":1724611,"vw":6.852515},{"c":6.85,"h":6.89,"l":6.71,"n":17315,"o":6.79,"t":"2025-03-21T04:00:00Z","v":3135738,"vw":6.837142},{"c":6.76,"h":7.08,"l":6.685,"n":12716,"o":6.95,"t":"2025-03-24T04:00:00Z","v":2208658,"vw":6.839855},{"c":6.77,"h":6.905,"l":6.7,"n":15931,"o":6.8,"t":"2025-03-25T04:00:00Z","v":3055067,"vw":6.797618},{"c":6.6,"h":6.8,"l":6.58,"n":16953,"o":6.79,"t":"2025-03-26T04:00:00Z","v":2511374,"vw":6.656738},{"c":6.77,"h":6.77,"l":6.52,"n":17603,"o":6.6,"t":"2025-03-27T04:00:00Z","v":2114456,"vw":6.694165},{"c":6.7,"h":6.81,"l":6.54,"n":11652,"o":6.75,"t":"2025-03-28T04:00:00Z","v":1306616,"vw":6.71141},{"c":6.66,"h":6.68,"l":6.57,"n":11596,"o":6.65,"t":"2025-03-31T04:00:00Z","v":1372769,"vw":6.647456},{"c":6.63,"h":6.795,"l":6.56,"n":12783,"o":6.63,"t":"2025-04-01T04:00:00Z","v":1254606,"vw":6.664566},{"c":6.63,"h":6.71,"l":6.53,"n":15081,"o":6.58,"t":"2025-04-02T04:00:00Z","v":1599691,"vw":6.643394},{"c":6.74,"h":6.78,"l":6.48,"n":18613,"o":6.49,"t":"2025-04-03T04:00:00Z","v":2052567,"vw":6.697918},{"c":6.64,"h":6.76,"l":6.455,"n":19674,"o":6.59,"t":"2025-04-04T04:00:00Z","v":2298738,"vw":6.631741},{"c":6.51,"h":6.73,"l":6.2528,"n":22532,"o":6.43,"t":"2025-04-07T04:00:00Z","v":2577754,"vw":6.452566},{"c":6.53,"h":7,"l":6.51,"n":24555,"o":6.75,"t":"2025-04-08T04:00:00Z","v":3325208,"vw":6.665096},{"c":6.91,"h":7.02,"l":6.51,"n":25916,"o":6.52,"t":"2025-04-09T04:00:00Z","v":3319864,"vw":6.792649},{"c":6.77,"h":6.93,"l":6.595,"n":17761,"o":6.87,"t":"2025-04-10T04:00:00Z","v":2573754,"vw":6.784715},{"c":6.84,"h":6.92,"l":6.665,"n":17056,"o":6.77,"t":"2025-04-11T04:00:00Z","v":1837012,"vw":6.806942},{"c":6.85,"h":6.93,"l":6.78,"n":12895,"o":6.93,"t":"2025-04-14T04:00:00Z","v":1178842,"vw":6.850415},{"c":6.82,"h":6.95,"l":6.78,"n":10550,"o":6.88,"t":"2025-04-15T04:00:00Z","v":907723,"vw":6.844007},{"c":6.71,"h":6.86,"l":6.625,"n":11739,"o":6.82,"t":"2025-04-16T04:00:00Z","v":855329,"vw":6.709679},{"c":6.7,"h":6.735,"l":6.57,"n":10414,"o":6.69,"t":"2025-04-17T04:00:00Z","v":1092126,"vw":6.684534},{"c":6.16,"h":6.74,"l":6.125,"n":15771,"o":6.67,"t":"2025-04-21T04:00:00Z","v":1538674,"vw":6.22911},{"c":6.13,"h":6.215,"l":6.03,"n":15233,"o":6.21,"t":"2025-04-22T04:00:00Z","v":1307002,"vw":6.124614},{"c":6.37,"h":6.45,"l":6.21,"n":14516,"o":6.21,"t":"2025-04-23T04:00:00Z","v":1383801,"vw":6.373328},{"c":6.49,"h":6.5,"l":6.31,"n":11255,"o":6.37,"t":"2025-04-24T04:00:00Z","v":1336839,"vw":6.469767},{"c":6.53,"h":6.54,"l":6.39,"n":11294,"o":6.46,"t":"2025-04-25T04:00:00Z","v":934060,"vw":6.495274},{"c":6.53,"h":6.595,"l":6.435,"n":10933,"o":6.54,"t":"2025-04-28T04:00:00Z","v":1178002,"vw":6.510671},{"c":6.56,"h":6.605,"l":6.49,"n":10569,"o":6.53,"t":"2025-04-29T04:00:00Z","v":856600,"vw":6.545383},{"c":6.57,"h":6.6,"l":6.43,"n":8233,"o":6.5,"t":"2025-04-30T04:00:00Z","v":752871,"vw":6.541259},{"c":6.52,"h":6.6,"l":6.445,"n":11623,"o":6.57,"t":"2025-05-01T04:00:00Z","v":944336,"vw":6.521907},{"c":6.8,"h":6.865,"l":6.58,"n":14682,"o":6.58,"t":"2025-05-02T04:00:00Z","v":1539985,"vw":6.766324},{"c":6.62,"h":6.78,"l":6.6,"n":9816,"o":6.75,"t":"2025-05-05T04:00:00Z","v":1228312,"vw":6.651757},{"c":6.55,"h":6.64,"l":6.4747,"n":12198,"o":6.57,"t":"2025-05-06T04:00:00Z","v":1989752,"vw":6.57024},{"c":5.51,"h":6.285,"l":5.39,"n":30611,"o":6.14,"t":"2025-05-07T04:00:00Z","v":3846194,"vw":5.509421},{"c":5.81,"h":5.86,"l":5.56,"n":19815,"o":5.56,"t":"2025-05-08T04:00:00Z","v":2882208,"vw":5.779876},{"c":5.73,"h":5.8,"l":5.655,"n":19117,"o":5.8,"t":"2025-05-09T04:00:00Z","v":2860646,"vw":5.724816},{"c":5.85,"h":5.9,"l":5.61,"n":17517,"o":5.79,"t":"2025-05-12T04:00:00Z","v":2204167,"vw":5.771994},{"c":5.87,"h":6,"l":5.735,"n":17607,"o":5.83,"t":"2025-05-13T04:00:00Z","v":2026303,"vw":5.89228},{"c":5.74,"h":5.875,"l":5.71,"n":16478,"o":5.85,"t":"2025-05-14T04:00:00Z","v":1622667,"vw":5.750674},{"c":5.79,"h":5.8,"l":5.6,"n":13869,"o":5.72,"t":"2025-05-15T04:00:00Z","v":1939846,"vw":5.726619},{"c":5.84,"h":5.87,"l":5.75,"n":9442,"o":5.78,"t":"2025-05-16T04:00:00Z","v":1259194,"vw":5.823561},{"c":5.84,"h":5.9,"l":5.79,"n":10334,"o":5.8,"t":"2025-05-19T04:00:00Z","v":1007862,"vw":5.839215},{"c":5.83,"h":5.91,"l":5.735,"n":11626,"o":5.84,"t":"2025-05-20T04:00:00Z","v":1210066,"vw":5.813683},{"c":5.67,"h":5.85,"l":5.655,"n":12353,"o":5.77,"t":"2025-05-21T04:00:00Z","v":1149933,"vw":5.733945},{"c":5.63,"h":5.67,"l":5.61,"n":13016,"o":5.63,"t":"2025-05-22T04:00:00Z","v":1182910,"vw":5.638936},{"c":5.49,"h":5.59,"l":5.47,"n":15122,"o":5.58,"t":"2025-05-23T04:00:00Z","v":1952338,"vw":5.510002},{"c":6.06,"h":6.11,"l":5.69,"n":21851,"o":6.1,"t":"2025-05-27T04:00:00Z","v":3801051,"vw":5.944087},{"c":6.04,"h":6.18,"l":5.94,"n":13530,"o":6.08,"t":"2025-05-28T04:00:00Z","v":2398467,"vw":6.067427},{"c":5.91,"h":6.12,"l":5.875,"n":16430,"o":6.06,"t":"2025-05-29T04:00:00Z","v":2731155,"vw":5.933903},{"c":5.94,"h":6,"l":5.86,"n":9710,"o":5.91,"t":"2025-05-30T04:00:00Z","v":1492748,"vw":5.947354},{"c":5.88,"h":5.955,"l":5.76,"n":12518,"o":5.93,"t":"2025-06-02T04:00:00Z","v":1793898,"vw":5.864199},{"c":5.96,"h":6.05,"l":5.79,"n":15445,"o":5.84,"t":"2025-06-03T04:00:00Z","v":1863712,"vw":5.962601},{"c":5.95,"h":6.01,"l":5.89,"n":10100,"o":5.96,"t":"2025-06-04T04:00:00Z","v":1336217,"vw":5.946619},{"c":5.93,"h":6.01,"l":5.875,"n":11347,"o":5.94,"t":"2025-06-05T04:00:00Z","v":1350283,"vw":5.948908},{"c":5.84,"h":6.0111,"l":5.8,"n":8477,"o":5.97,"t":"2025-06-06T04:00:00Z","v":923460,"vw":5.858592},{"c":5.88,"h":6.03,"l":5.78,"n":11571,"o":5.87,"t":"2025-06-09T04:00:00Z","v":1692967,"vw":5.915405},{"c":5.72,"h":5.93,"l":5.71,"n":10993,"o":5.87,"t":"2025-06-10T04:00:00Z","v":1264959,"vw":5.788653},{"c":5.6,"h":5.79,"l":5.57,"n":11118,"o":5.71,"t":"2025-06-11T04:00:00Z","v":2030970,"vw":5.648015},{"c":5.42,"h":5.59,"l":5.4,"n":12589,"o":5.59,"t":"2025-06-12T04:00:00Z","v":1827501,"vw":5.445771},{"c":5.26,"h":5.39,"l":5.235,"n":9105,"o":5.34,"t":"2025-06-13T04:00:00Z","v":1265582,"vw":5.292907},{"c":5.17,"h":5.32,"l":5.16,"n":11701,"o":5.25,"t":"2025-06-16T04:00:00Z","v":2064278,"vw":5.217506},{"c":5.04,"h":5.15,"l":5.02,"n":11647,"o":5.12,"t":"2025-06-17T04:00:00Z","v":1620210,"vw":5.060797},{"c":4.93,"h":5.085,"l":4.87,"n":17656,"o":5.02,"t":"2025-06-18T04:00:00Z","v":3077134,"vw":4.980922},{"c":4.83,"h":5.01,"l":4.76,"n":11690,"o":4.96,"t":"2025-06-20T04:00:00Z","v":2696468,"vw":4.839727},{"c":4.96,"h":5.01,"l":4.755,"n":15217,"o":4.81,"t":"2025-06-23T04:00:00Z","v":3263876,"vw":4.88175},{"c":5.08,"h":5.13,"l":4.87,"n":16871,"o":5,"t":"2025-06-24T04:00:00Z","v":3234362,"vw":5.034449},{"c":4.95,"h":5.09,"l":4.92,"n":11393,"o":5.08,"t":"2025-06-25T04:00:00Z","v":1638705,"vw":4.959382},{"c":5.08,"h":5.1,"l":4.94,"n":15848,"o":4.95,"t":"2025-06-26T04:00:00Z","v":1994777,"vw":5.050841},{"c":5.15,"h":5.19,"l":5.015,"n":19139,"o":5.07,"t":"2025-06-27T04:00:00Z","v":5233793,"vw":5.126635},{"c":5.17,"h":5.26,"l":5.055,"n":13650,"o":5.21,"t":"2025-06-30T04:00:00Z","v":2463094,"vw":5.151768},{"c":4.99,"h":5.17,"l":4.98,"n":10747,"o":5.12,"t":"2025-07-01T04:00:00Z","v":1757348,"vw":5.050239},{"c":4.775,"h":4.98,"l":4.7,"n":15149,"o":4.98,"t":"2025-07-02T04:00:00Z","v":3083158,"vw":4.799741},{"c":4.79,"h":4.83,"l":4.715,"n":7615,"o":4.77,"t":"2025-07-03T04:00:00Z","v":1379150,"vw":4.770159},{"c":4.675,"h":4.795,"l":4.65,"n":11853,"o":4.76,"t":"2025-07-07T04:00:00Z","v":2060591,"vw":4.705616},{"c":4.73,"h":4.7989,"l":4.65,"n":12426,"o":4.68,"t":"2025-07-08T04:00:00Z","v":2728832,"vw":4.731878},{"c":4.75,"h":4.785,"l":4.605,"n":9309,"o":4.74,"t":"2025-07-09T04:00:00Z","v":1580995,"vw":4.702031},{"c":4.73,"h":4.875,"l":4.64,"n":12904,"o":4.72,"t":"2025-07-10T04:00:00Z","v":3510403,"vw":4.760532},{"c":4.51,"h":4.725,"l":4.47,"n":13546,"o":4.67,"t":"2025-07-11T04:00:00Z","v":3464507,"vw":4.580016},{"c":4.57,"h":4.6,"l":4.42,"n":12980,"o":4.49,"t":"2025-07-14T04:00:00Z","v":2529063,"vw":4.534889},{"c":4.4,"h":4.6,"l":4.37,"n":12273,"o":4.56,"t":"2025-07-15T04:00:00Z","v":2506821,"vw":4.429631},{"c":4.4,"h":4.46,"l":4.33,"n":10243,"o":4.4,"t":"2025-07-16T04:00:00Z","v":2059535,"vw":4.393533},{"c":4.42,"h":4.505,"l":4.3935,"n":9671,"o":4.4,"t":"2025-07-17T04:00:00Z","v":2955169,"vw":4.432087},{"c":4.22,"h":4.45,"l":4.22,"n":10847,"o":4.45,"t":"2025-07-18T04:00:00Z","v":2156850,"vw":4.293305},{"c":4.17,"h":4.26,"l":4.12,"n":12361,"o":4.24,"t":"2025-07-21T04:00:00Z","v":2043132,"vw":4.182892},{"c":4.2,"h":4.32,"l":4.1565,"n":16752,"o":4.17,"t":"2025-07-22T04:00:00Z","v":4366261,"vw":4.226484},{"c":4.27,"h":4.2988,"l":4.1808,"n":11835,"o":4.23,"t":"2025-07-23T04:00:00Z","v":2193483,"vw":4.258756},{"c":4.14,"h":4.27,"l":4.09,"n":11594,"o":4.25,"t":"2025-07-24T04:00:00Z","v":2307138,"vw":4.152256},{"c":4.14,"h":4.195,"l":4.1,"n":10088,"o":4.19,"t":"2025-07-25T04:00:00Z","v":1831257,"vw":4.144446},{"c":4.17,"h":4.23,"l":4.135,"n":8218,"o":4.16,"t":"2025-07-28T04:00:00Z","v":1568705,"vw":4.168211},{"c":4.13,"h":4.19,"l":4.09,"n":12388,"o":4.15,"t":"2025-07-29T04:00:00Z","v":2310403,"vw":4.128084},{"c":4.23,"h":4.28,"l":4.08,"n":10000,"o":4.13,"t":"2025-07-30T04:00:00Z","v":1952225,"vw":4.199814},{"c":3.98,"h":4.19,"l":3.96,"n":12182,"o":4.18,"t":"2025-07-31T04:00:00Z","v":2234145,"vw":4.025712},{"c":3.79,"h":3.95,"l":3.74,"n":12692,"o":3.95,"t":"2025-08-01T04:00:00Z","v":2008495,"vw":3.795758},{"c":3.9,"h":3.94,"l":3.79,"n":9388,"o":3.8,"t":"2025-08-04T04:00:00Z","v":1939214,"vw":3.86673},{"c":3.89,"h":3.94,"l":3.865,"n":10587,"o":3.89,"t":"2025-08-05T04:00:00Z","v":1948299,"vw":3.902482},{"c":3.9,"h":3.945,"l":3.85,"n":12814,"o":3.88,"t":"2025-08-06T04:00:00Z","v":2025937,"vw":3.907484},{"c":3.86,"h":4.18,"l":3.805,"n":25581,"o":4.04,"t":"2025-08-07T04:00:00Z","v":5051149,"vw":3.940972},{"c":4.37,"h":4.39,"l":3.9025,"n":31956,"o":3.93,"t":"2025-08-08T04:00:00Z","v":7390665,"vw":4.252216},{"c":4.57,"h":4.63,"l":4.39,"n":20370,"o":4.39,"t":"2025-08-11T04:00:00Z","v":4033574,"vw":4.569502},{"c":4.66,"h":4.725,"l":4.52,"n":17653,"o":4.6,"t":"2025-08-12T04:00:00Z","v":3059566,"vw":4.655773},{"c":5.17,"h":5.175,"l":4.9216,"n":32228,"o":4.97,"t":"2025-08-13T04:00:00Z","v":6719030,"vw":5.081683},{"c":5.58,"h":5.605,"l":5.08,"n":32841,"o":5.09,"t":"2025-08-14T04:00:00Z","v":6506415,"vw":5.470857},{"c":5.44,"h":5.625,"l":5.42,"n":23627,"o":5.58,"t":"2025-08-15T04:00:00Z","v":3241118,"vw":5.492504},{"c":5.41,"h":5.58,"l":5.39,"n":12762,"o":5.45,"t":"2025-08-18T04:00:00Z","v":1678697,"vw":5.479963},{"c":5.35,"h":5.41,"l":5.26,"n":17546,"o":5.37,"t":"2025-08-19T04:00:00Z","v":2821286,"vw":5.332005},{"c":5.35,"h":5.39,"l":5.29,"n":14602,"o":5.3,"t":"2025-08-20T04:00:00Z","v":2042324,"vw":5.343745},{"c":5.5,"h":5.53,"l":5.26,"n":15922,"o":5.29,"t":"2025-08-21T04:00:00Z","v":3239174,"vw":5.466459},{"c":5.55,"h":5.72,"l":5.51,"n":18795,"o":5.56,"t":"2025-08-22T04:00:00Z","v":3284657,"vw":5.595955},{"c":5.39,"h":5.54,"l":5.32,"n":11756,"o":5.54,"t":"2025-08-25T04:00:00Z","v":1894355,"vw":5.393035},{"c":5.4,"h":5.43,"l":5.33,"n":9176,"o":5.355,"t":"2025-08-26T04:00:00Z","v":2009161,"vw":5.390855},{"c":5.49,"h":5.525,"l":5.375,"n":11891,"o":5.38,"t":"2025-08-27T04:00:00Z","v":2116585,"vw":5.463005},{"c":5.48,"h":5.54,"l":5.415,"n":11203,"o":5.5,"t":"2025-08-28T04:00:00Z","v":1340664,"vw":5.47696},{"c":5.49,"h":5.495,"l":5.345,"n":10710,"o":5.49,"t":"2025-08-29T04:00:00Z","v":1701226,"vw":5.432965},{"c":5.63,"h":5.67,"l":5.37,"n":15742,"o":5.46,"t":"2025-09-02T04:00:00Z","v":2083429,"vw":5.603978},{"c":5.49,"h":5.645,"l":5.42,"n":15654,"o":5.61,"t":"2025-09-03T04:00:00Z","v":2065293,"vw":5.490018},{"c":5.47,"h":5.5,"l":5.365,"n":10699,"o":5.46,"t":"2025-09-04T04:00:00Z","v":1630907,"vw":5.447734},{"c":5.37,"h":5.57,"l":5.33,"n":8544,"o":5.47,"t":"2025-09-05T04:00:00Z","v":1072785,"vw":5.397595},{"c":5.61,"h":5.63,"l":5.38,"n":18471,"o":5.38,"t":"2025-09-08T04:00:00Z","v":2808191,"vw":5.569153},{"c":5.485,"h":5.6,"l":5.425,"n":17220,"o":5.57,"t":"2025-09-09T04:00:00Z","v":2510835,"vw":5.50888},{"c":5.17,"h":5.47,"l":5.13,"n":16299,"o":5.45,"t":"2025-09-10T04:00:00Z","v":2103465,"vw":5.262692},{"c":5.34,"h":5.35,"l":5.16,"n":12042,"o":5.21,"t":"2025-09-11T04:00:00Z","v":1424674,"vw":5.270923},{"c":5.23,"h":5.298,"l":5.2,"n":9262,"o":5.27,"t":"2025-09-12T04:00:00Z","v":1246590,"vw":5.238075},{"c":5.18,"h":5.305,"l":5.17,"n":12607,"o":5.23,"t":"2025-09-15T04:00:00Z","v":2443405,"vw":5.225258},{"c":5.23,"h":5.28,"l":5.11,"n":13100,"o":5.17,"t":"2025-09-16T04:00:00Z","v":1606450,"vw":5.220343},{"c":5.15,"h":5.395,"l":5.13,"n":13174,"o":5.27,"t":"2025-09-17T04:00:00Z","v":1838766,"vw":5.231085},{"c":5.37,"h":5.38,"l":5.18,"n":16709,"o":5.2,"t":"2025-09-18T04:00:00Z","v":2623518,"vw":5.331874},{"c":5.23,"h":5.4,"l":5.2,"n":11114,"o":5.4,"t":"2025-09-19T04:00:00Z","v":5613693,"vw":5.243791},{"c":5.38,"h":5.39,"l":5.17,"n":9633,"o":5.19,"t":"2025-09-22T04:00:00Z","v":1785460,"vw":5.348929},{"c":5.35,"h":5.5,"l":5.34,"n":13115,"o":5.37,"t":"2025-09-23T04:00:00Z","v":1888758,"vw":5.391589},{"c":5.41,"h":5.46,"l":5.3101,"n":11876,"o":5.32,"t":"2025-09-24T04:00:00Z","v":2204330,"vw":5.416853},{"c":5.26,"h":5.39,"l":5.17,"n":10991,"o":5.36,"t":"2025-09-25T04:00:00Z","v":1280580,"vw":5.245134},{"c":5.42,"h":5.425,"l":5.23,"n":8723,"o":5.25,"t":"2025-09-26T04:00:00Z","v":1276159,"vw":5.375392},{"c":5.42,"h":5.58,"l":5.41,"n":11512,"o":5.46,"t":"2025-09-29T04:00:00Z","v":1121370,"vw":5.458426},{"c":5.5,"h":5.52,"l":5.39,"n":10539,"o":5.42,"t":"2025-09-30T04:00:00Z","v":1533230,"vw":5.467137},{"c":5.45,"h":5.5,"l":5.33,"n":13414,"o":5.46,"t":"2025-10-01T04:00:00Z","v":1224758,"vw":5.421887},{"c":5.35,"h":5.505,"l":5.27,"n":10522,"o":5.44,"t":"2025-10-02T04:00:00Z","v":1035303,"vw":5.3515},{"c":5.51,"h":5.625,"l":5.39,"n":12020,"o":5.39,"t":"2025-10-03T04:00:00Z","v":1199867,"vw":5.510314},{"c":5.61,"h":5.72,"l":5.525,"n":19347,"o":5.54,"t":"2025-10-06T04:00:00Z","v":2476704,"vw":5.61167},{"c":5.53,"h":5.635,"l":5.505,"n":11297,"o":5.58,"t":"2025-10-07T04:00:00Z","v":1513815,"vw":5.553257},{"c":5.64,"h":5.66,"l":5.46,"n":11872,"o":5.55,"t":"2025-10-08T04:00:00Z","v":1264753,"vw":5.589431},{"c":5.36,"h":5.64,"l":5.36,"n":13040,"o":5.64,"t":"2025-10-09T04:00:00Z","v":1163703,"vw":5.444068},{"c":5.05,"h":5.4,"l":5.035,"n":15321,"o":5.36,"t":"2025-10-10T04:00:00Z","v":1705817,"vw":5.123713},{"c":5.11,"h":5.13,"l":5.005,"n":9769,"o":5.12,"t":"2025-10-13T04:00:00Z","v":965677,"vw":5.086761},{"c":5.09,"h":5.16,"l":5.02,"n":9712,"o":5.04,"t":"2025-10-14T04:00:00Z","v":939295,"vw":5.081319},{"c":5.19,"h":5.2182,"l":5.072,"n":9653,"o":5.09,"t":"2025-10-15T04:00:00Z","v":952872,"vw":5.172413},{"c":5.04,"h":5.3,"l":5.02,"n":12126,"o":5.22,"t":"2025-10-16T04:00:00Z","v":2197316,"vw":5.093033},{"c":5.04,"h":5.105,"l":4.97,"n":10861,"o":5.01,"t":"2025-10-17T04:00:00Z","v":1271948,"vw":5.057448},{"c":5.16,"h":5.2399,"l":5.05,"n":11604,"o":5.1,"t":"2025-10-20T04:00:00Z","v":1539570,"vw":5.171348},{"c":5.2,"h":5.245,"l":5.11,"n":11042,"o":5.15,"t":"2025-10-21T04:00:00Z","v":1468490,"vw":5.204297},{"c":5.11,"h":5.25,"l":5.075,"n":11088,"o":5.14,"t":"2025-10-22T04:00:00Z","v":1230588,"vw":5.120464},{"c":5.14,"h":5.155,"l":5.045,"n":12486,"o":5.11,"t":"2025-10-23T04:00:00Z","v":1065215,"vw":5.118054},{"c":5.2,"h":5.22,"l":5.15,"n":9746,"o":5.21,"t":"2025-10-24T04:00:00Z","v":1089948,"vw":5.188432},{"c":5.11,"h":5.25,"l":5.09,"n":8436,"o":5.23,"t":"2025-10-27T04:00:00Z","v":872783,"vw":5.129553},{"c":5.1,"h":5.15,"l":5.01,"n":8206,"o":5.15,"t":"2025-10-28T04:00:00Z","v":833447,"vw":5.083683},{"c":4.98,"h":5.19,"l":4.96,"n":11477,"o":5.07,"t":"2025-10-29T04:00:00Z","v":1393945,"vw":5.036277},{"c":4.91,"h":5.035,"l":4.89,"n":11467,"o":4.94,"t":"2025-10-30T04:00:00Z","v":1247155,"vw":4.946804},{"c":4.9,"h":4.975,"l":4.84,"n":11441,"o":4.9,"t":"2025-10-31T04:00:00Z","v":1277622,"vw":4.909396},{"c":4.92,"h":4.97,"l":4.77,"n":14452,"o":4.9,"t":"2025-11-03T05:00:00Z","v":1530182,"vw":4.918781},{"c":4.98,"h":5.06,"l":4.88,"n":11060,"o":4.91,"t":"2025-11-04T05:00:00Z","v":1173066,"vw":4.998521},{"c":4.81,"h":5.06,"l":4.79,"n":19445,"o":4.98,"t":"2025-11-05T05:00:00Z","v":3934051,"vw":4.887259},{"c":6.25,"h":6.355,"l":5.1,"n":45366,"o":5.34,"t":"2025-11-06T05:00:00Z","v":10399232,"vw":5.95231},{"c":6.29,"h":6.37,"l":5.87,"n":34247,"o":6.37,"t":"2025-11-07T05:00:00Z","v":4308443,"vw":6.161423},{"c":6.43,"h":6.45,"l":5.98,"n":26853,"o":6.3,"t":"2025-11-10T05:00:00Z","v":3161651,"vw":6.275111},{"c":6.47,"h":6.495,"l":6.33,"n":17239,"o":6.46,"t":"2025-11-11T05:00:00Z","v":1932719,"vw":6.435832},{"c":6.44,"h":6.49,"l":6.315,"n":16190,"o":6.4,"t":"2025-11-12T05:00:00Z","v":2333883,"vw":6.407615},{"c":6.31,"h":6.595,"l":6.295,"n":19154,"o":6.5,"t":"2025-11-13T05:00:00Z","v":2467071,"vw":6.463428},{"c":6.4,"h":6.42,"l":6.16,"n":16360,"o":6.28,"t":"2025-11-14T05:00:00Z","v":1766853,"vw":6.350096},{"c":6.25,"h":6.435,"l":6.21,"n":11765,"o":6.36,"t":"2025-11-17T05:00:00Z","v":1461624,"vw":6.307877},{"c":6.2,"h":6.245,"l":6.015,"n":13726,"o":6.13,"t":"2025-11-18T05:00:00Z","v":1820395,"vw":6.174371},{"c":6.18,"h":6.28,"l":6.05,"n":17073,"o":6.25,"t":"2025-11-19T05:00:00Z","v":2079410,"vw":6.164268},{"c":6.18,"h":6.36,"l":6.12,"n":14237,"o":6.25,"t":"2025-11-20T05:00:00Z","v":3419391,"vw":6.213826},{"c":6.44,"h":6.5058,"l":6.09,"n":17581,"o":6.17,"t":"2025-11-21T05:00:00Z","v":1960720,"vw":6.383446},{"c":6.49,"h":6.6679,"l":6.465,"n":19377,"o":6.51,"t":"2025-11-24T05:00:00Z","v":2962484,"vw":6.524406},{"c":6.63,"h":6.655,"l":6.47,"n":12162,"o":6.51,"t":"2025-11-25T05:00:00Z","v":1739211,"vw":6.586007},{"c":6.56,"h":6.63,"l":6.4441,"n":15619,"o":6.56,"t":"2025-11-26T05:00:00Z","v":1841153,"vw":6.555273},{"c":6.5,"h":6.64,"l":6.495,"n":9122,"o":6.6,"t":"2025-11-28T05:00:00Z","v":711303,"vw":6.534495},{"c":6.41,"h":6.52,"l":6.3601,"n":14180,"o":6.48,"t":"2025-12-01T05:00:00Z","v":1316741,"vw":6.432344},{"c":6.3,"h":6.43,"l":6.3,"n":13354,"o":6.43,"t":"2025-12-02T05:00:00Z","v":1465086,"vw":6.352987},{"c":6.4,"h":6.43,"l":6.255,"n":12779,"o":6.29,"t":"2025-12-03T05:00:00Z","v":1448176,"vw":6.337954},{"c":6.46,"h":6.48,"l":6.295,"n":13514,"o":6.4,"t":"2025-12-04T05:00:00Z","v":1348964,"vw":6.413038},{"c":6.48,"h":6.49,"l":6.35,"n":13730,"o":6.47,"t":"2025-12-05T05:00:00Z","v":1445227,"vw":6.436334},{"c":6.41,"h":6.64,"l":6.335,"n":19192,"o":6.64,"t":"2025-12-08T05:00:00Z","v":1961881,"vw":6.409348},{"c":6.48,"h":6.565,"l":6.31,"n":16811,"o":6.5,"t":"2025-12-09T05:00:00Z","v":1921253,"vw":6.423699},{"c":6.75,"h":6.76,"l":6.415,"n":18330,"o":6.47,"t":"2025-12-10T05:00:00Z","v":2550989,"vw":6.670221},{"c":6.76,"h":6.8485,"l":6.705,"n":15961,"o":6.74,"t":"2025-12-11T05:00:00Z","v":1932997,"vw":6.770769},{"c":6.91,"h":7.045,"l":6.76,"n":24326,"o":6.83,"t":"2025-12-12T05:00:00Z","v":3488865,"vw":6.953321},{"c":6.92,"h":7.0256,"l":6.89,"n":24378,"o":6.93,"t":"2025-12-15T05:00:00Z","v":4156995,"vw":6.949194},{"c":6.88,"h":6.95,"l":6.75,"n":16401,"o":6.94,"t":"2025-12-16T05:00:00Z","v":2536438,"vw":6.852021},{"c":6.91,"h":6.935,"l":6.76,"n":13740,"o":6.79,"t":"2025-12-17T05:00:00Z","v":2392961,"vw":6.884571},{"c":6.94,"h":7.03,"l":6.78,"n":16244,"o":6.86,"t":"2025-12-18T05:00:00Z","v":2840795,"vw":6.915339},{"c":7.05,"h":7.08,"l":6.805,"n":22524,"o":6.89,"t":"2025-12-19T05:00:00Z","v":9313790,"vw":7.031896},{"c":7.05,"h":7.15,"l":6.9801,"n":16651,"o":7.045,"t":"2025-12-22T05:00:00Z","v":3220946,"vw":7.059303},{"c":7.06,"h":7.08,"l":6.965,"n":13260,"o":7.05,"t":"2025-12-23T05:00:00Z","v":1277061,"vw":7.035691},{"c":7.09,"h":7.13,"l":7,"n":7868,"o":7.06,"t":"2025-12-24T05:00:00Z","v":728390,"vw":7.091303},{"c":7.13,"h":7.145,"l":7.03,"n":11310,"o":7.1,"t":"2025-12-26T05:00:00Z","v":960223,"vw":7.116212},{"c":7.12,"h":7.2084,"l":7.06,"n":9607,"o":7.13,"t":"2025-12-29T05:00:00Z","v":1080651,"vw":7.116794},{"c":7.13,"h":7.17,"l":7.06,"n":9662,"o":7.06,"t":"2025-12-30T05:00:00Z","v":1118924,"vw":7.111997},{"c":7.04,"h":7.19,"l":7,"n":9543,"o":7.13,"t":"2025-12-31T05:00:00Z","v":1146610,"vw":7.034055},{"c":6.96,"h":7.03,"l":6.765,"n":15625,"o":7.02,"t":"2026-01-02T05:00:00Z","v":1771563,"vw":6.926667},{"c":7.05,"h":7.1,"l":6.91,"n":17844,"o":6.93,"t":"2026-01-05T05:00:00Z","v":1878559,"vw":7.040635},{"c":7.28,"h":7.29,"l":7.04,"n":16780,"o":7.08,"t":"2026-01-06T05:00:00Z","v":2102935,"vw":7.233366},{"c":7.3,"h":7.36,"l":7.185,"n":15139,"o":7.3,"t":"2026-01-07T05:00:00Z","v":1611029,"vw":7.283203},{"c":7.38,"h":7.49,"l":7.26,"n":15393,"o":7.32,"t":"2026-01-08T05:00:00Z","v":2406588,"vw":7.401963},{"c":7.4,"h":7.4472,"l":7.28,"n":16066,"o":7.35,"t":"2026-01-09T05:00:00Z","v":1648110,"vw":7.380552},{"c":7.46,"h":7.47,"l":7.3,"n":14017,"o":7.35,"t":"2026-01-12T05:00:00Z","v":1344424,"vw":7.41046},{"c":7.25,"h":7.52,"l":7.09,"n":12809,"o":7.5,"t":"2026-01-13T05:00:00Z","v":1405042,"vw":7.259841},{"c":7.25,"h":7.33,"l":7.155,"n":12087,"o":7.22,"t":"2026-01-14T05:00:00Z","v":1333488,"vw":7.225772},{"c":7.44,"h":7.475,"l":7.18,"n":11730,"o":7.26,"t":"2026-01-15T05:00:00Z","v":1491788,"vw":7.420267},{"c":7.25,"h":7.46,"l":7.18,"n":15334,"o":7.4,"t":"2026-01-16T05:00:00Z","v":1659768,"vw":7.26017},{"c":7.18,"h":7.34,"l":7.02,"n":13814,"o":7.19,"t":"2026-01-20T05:00:00Z","v":1314772,"vw":7.216638},{"c":7.21,"h":7.28,"l":7.1,"n":15044,"o":7.21,"t":"2026-01-21T05:00:00Z","v":1675475,"vw":7.202167},{"c":7.37,"h":7.455,"l":7.1686,"n":12781,"o":7.21,"t":"2026-01-22T05:00:00Z","v":1554506,"vw":7.357476},{"c":7.34,"h":7.355,"l":7.255,"n":9725,"o":7.34,"t":"2026-01-23T05:00:00Z","v":1333518,"vw":7.321928},{"c":7.31,"h":7.37,"l":7.23,"n":13095,"o":7.34,"t":"2026-01-26T05:00:00Z","v":1499678,"vw":7.311917},{"c":7.1,"h":7.26,"l":6.995,"n":13558,"o":7.25,"t":"2026-01-27T05:00:00Z","v":1641249,"vw":7.091506},{"c":7.1,"h":7.18,"l":7.01,"n":12716,"o":7.12,"t":"2026-01-28T05:00:00Z","v":1718065,"vw":7.101173},{"c":7.07,"h":7.09,"l":6.99,"n":12965,"o":7.08,"t":"2026-01-29T05:00:00Z","v":1484328,"vw":7.052983},{"c":7.07,"h":7.21,"l":6.995,"n":11751,"o":7.08,"t":"2026-01-30T05:00:00Z","v":1554500,"vw":7.067841},{"c":7.18,"h":7.28,"l":7.07,"n":13883,"o":7.17,"t":"2026-02-02T05:00:00Z","v":1454105,"vw":7.207726},{"c":7.11,"h":7.33,"l":7.01,"n":16236,"o":7.16,"t":"2026-02-03T05:00:00Z","v":1697600,"vw":7.113292},{"c":6.93,"h":7.14,"l":6.88,"n":16694,"o":7.13,"t":"2026-02-04T05:00:00Z","v":1606642,"vw":6.996708},{"c":6.54,"h":7.025,"l":6.495,"n":20112,"o":6.93,"t":"2026-02-05T05:00:00Z","v":2133847,"vw":6.650264},{"c":6.83,"h":6.87,"l":6.459,"n":19406,"o":6.55,"t":"2026-02-06T05:00:00Z","v":2629431,"vw":6.76555},{"c":6.81,"h":6.83,"l":6.62,"n":11946,"o":6.79,"t":"2026-02-09T05:00:00Z","v":1496279,"vw":6.762469},{"c":6.95,"h":7.12,"l":6.86,"n":12182,"o":6.86,"t":"2026-02-10T05:00:00Z","v":1806446,"vw":6.98467},{"c":6.93,"h":7.025,"l":6.755,"n":12493,"o":7.01,"t":"2026-02-11T05:00:00Z","v":1308670,"vw":6.934227},{"c":6.92,"h":7.05,"l":6.82,"n":19248,"o":7.01,"t":"2026-02-12T05:00:00Z","v":2096338,"vw":6.905566},{"c":7.03,"h":7.2063,"l":6.905,"n":15133,"o":6.92,"t":"2026-02-13T05:00:00Z","v":2066599,"vw":7.074631},{"c":7.04,"h":7.1913,"l":7.02,"n":12999,"o":7.03,"t":"2026-02-17T05:00:00Z","v":1437618,"vw":7.073766},{"c":7.13,"h":7.21,"l":6.9101,"n":12935,"o":7.04,"t":"2026-02-18T05:00:00Z","v":2504888,"vw":7.1253},{"c":7.19,"h":7.2,"l":6.94,"n":13542,"o":7.13,"t":"2026-02-19T05:00:00Z","v":1392317,"vw":7.147061},{"c":7.15,"h":7.265,"l":7.13,"n":8780,"o":7.19,"t":"2026-02-20T05:00:00Z","v":883970,"vw":7.171422},{"c":7.09,"h":7.23,"l":6.92,"n":13752,"o":7.15,"t":"2026-02-23T05:00:00Z","v":1424552,"vw":7.100195},{"c":7.14,"h":7.16,"l":6.955,"n":17131,"o":7.09,"t":"2026-02-24T05:00:00Z","v":2530510,"vw":7.094974},{"c":7.41,"h":8.09,"l":7.33,"n":41435,"o":7.985,"t":"2026-02-25T05:00:00Z","v":6150032,"vw":7.54432},{"c":6.96,"h":7.135,"l":6.74,"n":65384,"o":6.98,"t":"2026-02-26T05:00:00Z","v":10746758,"vw":6.983845},{"c":7.24,"h":7.275,"l":6.82,"n":30869,"o":6.83,"t":"2026-02-27T05:00:00Z","v":4301463,"vw":7.185336},{"c":7.14,"h":7.295,"l":7.075,"n":29178,"o":7.17,"t":"2026-03-02T05:00:00Z","v":5046387,"vw":7.159025},{"c":7.27,"h":7.275,"l":6.96,"n":19901,"o":7.03,"t":"2026-03-03T05:00:00Z","v":2376275,"vw":7.171232},{"c":7.33,"h":7.415,"l":7.2,"n":21397,"o":7.26,"t":"2026-03-04T05:00:00Z","v":4040791,"vw":7.323791},{"c":6.95,"h":7.235,"l":6.805,"n":28803,"o":7.16,"t":"2026-03-05T05:00:00Z","v":3361015,"vw":6.931918},{"c":6.93,"h":7.03,"l":6.86,"n":20315,"o":7,"t":"2026-03-06T05:00:00Z","v":2955105,"vw":6.958739},{"c":6.91,"h":6.97,"l":6.735,"n":19206,"o":6.8,"t":"2026-03-09T04:00:00Z","v":2054766,"vw":6.864563},{"c":6.73,"h":6.975,"l":6.71,"n":19356,"o":6.89,"t":"2026-03-10T04:00:00Z","v":3054903,"vw":6.786995},{"c":6.64,"h":6.71,"l":6.51,"n":17218,"o":6.67,"t":"2026-03-11T04:00:00Z","v":1712678,"vw":6.60634},{"c":6.33,"h":6.63,"l":6.32,"n":13802,"o":6.56,"t":"2026-03-12T04:00:00Z","v":1495887,"vw":6.426301},{"c":6.33,"h":6.465,"l":6.205,"n":11804,"o":6.36,"t":"2026-03-13T04:00:00Z","v":2293072,"vw":6.316095},{"c":6.45,"h":6.505,"l":6.3,"n":20042,"o":6.33,"t":"2026-03-16T04:00:00Z","v":4528105,"vw":6.4505},{"c":6.58,"h":6.6196,"l":6.41,"n":12971,"o":6.5,"t":"2026-03-17T04:00:00Z","v":1949031,"vw":6.564468},{"c":6.41,"h":6.575,"l":6.37,"n":11321,"o":6.52,"t":"2026-03-18T04:00:00Z","v":1556053,"vw":6.429614},{"c":6.46,"h":6.484,"l":6.33,"n":13133,"o":6.38,"t":"2026-03-19T04:00:00Z","v":1911539,"vw":6.435521},{"c":6.4,"h":6.475,"l":6.32,"n":11621,"o":6.43,"t":"2026-03-20T04:00:00Z","v":1990466,"vw":6.401514},{"c":6.53,"h":6.625,"l":6.43,"n":16449,"o":6.45,"t":"2026-03-23T04:00:00Z","v":1717929,"vw":6.535599},{"c":6.45,"h":6.48,"l":6.385,"n":18386,"o":6.48,"t":"2026-03-24T04:00:00Z","v":2271903,"vw":6.443391},{"c":6.65,"h":6.66,"l":6.43,"n":18017,"o":6.43,"t":"2026-03-25T04:00:00Z","v":1893719,"vw":6.582906},{"c":6.69,"h":6.735,"l":6.59,"n":16006,"o":6.59,"t":"2026-03-26T04:00:00Z","v":1972191,"vw":6.682711},{"c":6.32,"h":6.68,"l":6.27,"n":15622,"o":6.62,"t":"2026-03-27T04:00:00Z","v":1712603,"vw":6.371139},{"c":6.24,"h":6.36,"l":6.23,"n":12737,"o":6.33,"t":"2026-03-30T04:00:00Z","v":1268745,"vw":6.25781},{"c":6.37,"h":6.4,"l":6.225,"n":13622,"o":6.3,"t":"2026-03-31T04:00:00Z","v":1892979,"vw":6.33872},{"c":6.37,"h":6.55,"l":6.34,"n":16183,"o":6.37,"t":"2026-04-01T04:00:00Z","v":2041781,"vw":6.414331},{"c":6.31,"h":6.365,"l":6.21,"n":12793,"o":6.28,"t":"2026-04-02T04:00:00Z","v":1473573,"vw":6.295014},{"c":6.4,"h":6.41,"l":6.25,"n":15236,"o":6.3,"t":"2026-04-06T04:00:00Z","v":1984731,"vw":6.376199},{"c":6.41,"h":6.49,"l":6.365,"n":15312,"o":6.42,"t":"2026-04-07T04:00:00Z","v":1968482,"vw":6.419683},{"c":6.54,"h":6.66,"l":6.49,"n":14170,"o":6.66,"t":"2026-04-08T04:00:00Z","v":1933972,"vw":6.545495},{"c":6.49,"h":6.57,"l":6.3,"n":12960,"o":6.52,"t":"2026-04-09T04:00:00Z","v":1779665,"vw":6.495188},{"c":6.4,"h":6.49,"l":6.35,"n":10709,"o":6.48,"t":"2026-04-10T04:00:00Z","v":1057526,"vw":6.400713},{"c":6.46,"h":6.47,"l":6.355,"n":9902,"o":6.36,"t":"2026-04-13T04:00:00Z","v":876871,"vw":6.443055},{"c":6.51,"h":6.58,"l":6.48,"n":10702,"o":6.48,"t":"2026-04-14T04:00:00Z","v":1323990,"vw":6.517145},{"c":6.55,"h":6.59,"l":6.49,"n":9594,"o":6.52,"t":"2026-04-15T04:00:00Z","v":1145321,"vw":6.537214},{"c":6.67,"h":6.75,"l":6.56,"n":13579,"o":6.56,"t":"2026-04-16T04:00:00Z","v":1358995,"vw":6.684567},{"c":6.89,"h":6.98,"l":6.74,"n":15089,"o":6.76,"t":"2026-04-17T04:00:00Z","v":1857845,"vw":6.908577},{"c":6.92,"h":6.98,"l":6.81,"n":13543,"o":6.85,"t":"2026-04-20T04:00:00Z","v":1551415,"vw":6.925469},{"c":6.79,"h":7.03,"l":6.765,"n":11052,"o":6.96,"t":"2026-04-21T04:00:00Z","v":1161544,"vw":6.863115},{"c":6.91,"h":6.93,"l":6.81,"n":10095,"o":6.83,"t":"2026-04-22T04:00:00Z","v":1292215,"vw":6.898076},{"c":6.99,"h":7.015,"l":6.86,"n":12518,"o":6.95,"t":"2026-04-23T04:00:00Z","v":1220524,"vw":6.962302},{"c":7.05,"h":7.095,"l":6.855,"n":15565,"o":6.95,"t":"2026-04-24T04:00:00Z","v":2693259,"vw":7.032218},{"c":7.27,"h":7.49,"l":7.03,"n":21850,"o":7.05,"t":"2026-04-27T04:00:00Z","v":3962066,"vw":7.286601},{"c":7.67,"h":7.77,"l":7.41,"n":44007,"o":7.72,"t":"2026-04-28T04:00:00Z","v":7784016,"vw":7.617308},{"c":7.43,"h":7.6629,"l":7.385,"n":36527,"o":7.64,"t":"2026-04-29T04:00:00Z","v":5277427,"vw":7.472032},{"c":7.57,"h":7.63,"l":7.43,"n":43483,"o":7.46,"t":"2026-04-30T04:00:00Z","v":37598301,"vw":7.559365},{"c":7.53,"h":7.635,"l":7.46,"n":23909,"o":7.6,"t":"2026-05-01T04:00:00Z","v":3562518,"vw":7.542855},{"c":7.27,"h":7.55,"l":7.23,"n":20706,"o":7.48,"t":"2026-05-04T04:00:00Z","v":3372699,"vw":7.318038},{"c":7.34,"h":7.455,"l":7.175,"n":18770,"o":7.27,"t":"2026-05-05T04:00:00Z","v":3308530,"vw":7.341219},{"c":7.36,"h":7.51,"l":7.31,"n":24486,"o":7.35,"t":"2026-05-06T04:00:00Z","v":3739151,"vw":7.40169},{"c":8.85,"h":8.89,"l":7.8,"n":71094,"o":8,"t":"2026-05-07T04:00:00Z","v":13799947,"vw":8.474807},{"c":7.7,"h":8.04,"l":7.665,"n":87112,"o":8.01,"t":"2026-05-08T04:00:00Z","v":24976071,"vw":7.792028},{"c":7.67,"h":7.83,"l":7.59,"n":40652,"o":7.76,"t":"2026-05-11T04:00:00Z","v":12999213,"vw":7.667557},{"c":7.93,"h":7.945,"l":7.615,"n":39533,"o":7.66,"t":"2026-05-12T04:00:00Z","v":8688154,"vw":7.841738},{"c":8.1,"h":8.1,"l":7.86,"n":32556,"o":7.91,"t":"2026-05-13T04:00:00Z","v":5916457,"vw":8.064283},{"c":7.89,"h":8.16,"l":7.79,"n":32430,"o":8.15,"t":"2026-05-14T04:00:00Z","v":5261022,"vw":7.894062},{"c":7.65,"h":7.855,"l":7.5706,"n":26034,"o":7.82,"t":"2026-05-15T04:00:00Z","v":4057802,"vw":7.647753},{"c":7.8,"h":7.835,"l":7.63,"n":20183,"o":7.64,"t":"2026-05-18T04:00:00Z","v":3603910,"vw":7.78238},{"c":7.73,"h":7.9,"l":7.695,"n":21652,"o":7.87,"t":"2026-05-19T04:00:00Z","v":3430571,"vw":7.773409},{"c":7.68,"h":7.805,"l":7.57,"n":19200,"o":7.73,"t":"2026-05-20T04:00:00Z","v":3421620,"vw":7.664315},{"c":7.46,"h":7.665,"l":7.43,"n":15417,"o":7.665,"t":"2026-05-21T04:00:00Z","v":2055158,"vw":7.472792},{"c":7.39,"h":7.46,"l":7.24,"n":22869,"o":7.46,"t":"2026-05-22T04:00:00Z","v":3233889,"vw":7.356339},{"c":7.57,"h":7.605,"l":7.41,"n":27325,"o":7.42,"t":"2026-05-26T04:00:00Z","v":2923608,"vw":7.538811},{"c":7.61,"h":7.635,"l":7.47,"n":22908,"o":7.57,"t":"2026-05-27T04:00:00Z","v":3068599,"vw":7.56718},{"c":7.81,"h":7.815,"l":7.5878,"n":18888,"o":7.6,"t":"2026-05-28T04:00:00Z","v":2219181,"vw":7.762509},{"c":7.71,"h":7.89,"l":7.6901,"n":15997,"o":7.81,"t":"2026-05-29T04:00:00Z","v":2588926,"vw":7.753098},{"c":7.94,"h":7.95,"l":7.67,"n":20075,"o":7.72,"t":"2026-06-01T04:00:00Z","v":2221755,"vw":7.852204},{"c":7.76,"h":7.98,"l":7.755,"n":18889,"o":7.91,"t":"2026-06-02T04:00:00Z","v":2153107,"vw":7.808793},{"c":7.5,"h":7.8,"l":7.445,"n":19539,"o":7.74,"t":"2026-06-03T04:00:00Z","v":1962370,"vw":7.519876},{"c":7.64,"h":7.86,"l":7.57,"n":16231,"o":7.58,"t":"2026-06-04T04:00:00Z","v":1652147,"vw":7.699973},{"c":7.41,"h":7.635,"l":7.36,"n":19426,"o":7.56,"t":"2026-06-05T04:00:00Z","v":1924044,"vw":7.455708},{"c":7.34,"h":7.485,"l":7.29,"n":17030,"o":7.41,"t":"2026-06-08T04:00:00Z","v":2109607,"vw":7.36688},{"c":7.66,"h":7.66,"l":7.41,"n":14680,"o":7.42,"t":"2026-06-09T04:00:00Z","v":1936212,"vw":7.587045},{"c":7.86,"h":7.89,"l":7.65,"n":17506,"o":7.65,"t":"2026-06-10T04:00:00Z","v":2129889,"vw":7.815445},{"c":8.61,"h":8.61,"l":7.83,"n":25632,"o":7.88,"t":"2026-06-11T04:00:00Z","v":6073143,"vw":8.26966},{"c":8.5,"h":8.62,"l":8.414,"n":22508,"o":8.6,"t":"2026-06-12T04:00:00Z","v":2788358,"vw":8.505492},{"c":8.59,"h":8.6086,"l":8.36,"n":20340,"o":8.51,"t":"2026-06-15T04:00:00Z","v":2226020,"vw":8.556802},{"c":8.62,"h":8.73,"l":8.555,"n":16953,"o":8.565,"t":"2026-06-16T04:00:00Z","v":2274528,"vw":8.639206},{"c":8.61,"h":8.815,"l":8.53,"n":16978,"o":8.59,"t":"2026-06-17T04:00:00Z","v":2688894,"vw":8.664434},{"c":8.98,"h":9.11,"l":8.61,"n":27092,"o":8.63,"t":"2026-06-18T04:00:00Z","v":6914978,"vw":8.974879},{"c":9.205,"h":9.29,"l":8.965,"n":27087,"o":8.98,"t":"2026-06-22T04:00:00Z","v":4841267,"vw":9.134355},{"c":9.44,"h":9.535,"l":9.12,"n":20700,"o":9.13,"t":"2026-06-23T04:00:00Z","v":2933552,"vw":9.42855},{"c":9.65,"h":9.855,"l":9.5,"n":21257,"o":9.56,"t":"2026-06-24T04:00:00Z","v":3438321,"vw":9.716342},{"c":9.88,"h":9.995,"l":9.5684,"n":22172,"o":9.61,"t":"2026-06-25T04:00:00Z","v":3359273,"vw":9.87041},{"c":10.28,"h":10.3,"l":9.8,"n":25335,"o":9.86,"t":"2026-06-26T04:00:00Z","v":14419432,"vw":10.218254},{"c":10.34,"h":10.63,"l":10.14,"n":32470,"o":10.28,"t":"2026-06-29T04:00:00Z","v":4778770,"vw":10.455531},{"c":10.71,"h":10.89,"l":10.32,"n":28413,"o":10.33,"t":"2026-06-30T04:00:00Z","v":3825228,"vw":10.732206},{"c":11.43,"h":11.48,"l":10.71,"n":36119,"o":10.71,"t":"2026-07-01T04:00:00Z","v":4952078,"vw":11.270223},{"c":11.27,"h":11.62,"l":11.2,"n":36481,"o":11.58,"t":"2026-07-02T04:00:00Z","v":5079830,"vw":11.353674},{"c":10.99,"h":11.51,"l":10.965,"n":32253,"o":11.27,"t":"2026-07-06T04:00:00Z","v":4407258,"vw":11.13932},{"c":10.9,"h":11.106,"l":10.79,"n":27856,"o":10.99,"t":"2026-07-07T04:00:00Z","v":2921969,"vw":10.902225},{"c":10.49,"h":10.805,"l":10.4,"n":31781,"o":10.75,"t":"2026-07-08T04:00:00Z","v":4490072,"vw":10.563118},{"c":10.8,"h":10.8576,"l":10.46,"n":23596,"o":10.48,"t":"2026-07-09T04:00:00Z","v":2650094,"vw":10.749644},{"c":10.705,"h":10.875,"l":10.585,"n":21259,"o":10.75,"t":"2026-07-10T04:00:00Z","v":2908932,"vw":10.695887},{"c":10.88,"h":10.9291,"l":10.73,"n":18512,"o":10.76,"t":"2026-07-13T04:00:00Z","v":2410904,"vw":10.831019},{"c":10.79,"h":10.83,"l":10.6,"n":20574,"o":10.79,"t":"2026-07-14T04:00:00Z","v":3086797,"vw":10.741081},{"c":10.97,"h":11.1,"l":10.575,"n":22896,"o":10.76,"t":"2026-07-15T04:00:00Z","v":2970013,"vw":10.96446},{"c":11.29,"h":11.475,"l":11.09,"n":34721,"o":11.28,"t":"2026-07-16T04:00:00Z","v":6770898,"vw":11.296169},{"c":11.58,"h":11.68,"l":11.135,"n":27046,"o":11.14,"t":"2026-07-17T04:00:00Z","v":4267314,"vw":11.551014},{"c":11.34,"h":11.76,"l":11.33,"n":22483,"o":11.56,"t":"2026-07-20T04:00:00Z","v":2249109,"vw":11.455019},{"c":11.45,"h":11.64,"l":11.305,"n":21552,"o":11.37,"t":"2026-07-21T04:00:00Z","v":2793360,"vw":11.467875},{"c":11.01,"h":11.485,"l":10.9509,"n":22904,"o":11.41,"t":"2026-07-22T04:00:00Z","v":2175989,"vw":11.074428},{"c":10.81,"h":11.02,"l":10.7355,"n":16538,"o":10.88,"t":"2026-07-23T04:00:00Z","v":1800456,"vw":10.839272},{"c":10.9,"h":11.288,"l":10.87,"n":17079,"o":11.16,"t":"2026-07-24T04:00:00Z","v":1841982,"vw":10.964422},{"c":10.88,"h":11.095,"l":10.845,"n":21151,"o":10.86,"t":"2026-07-27T04:00:00Z","v":1910619,"vw":10.915129},{"c":11.24,"h":11.25,"l":10.685,"n":22569,"o":10.98,"t":"2026-07-28T04:00:00Z","v":2114095,"vw":11.036019},{"c":10.86,"h":11.33,"l":10.84,"n":22799,"o":11.22,"t":"2026-07-29T04:00:00Z","v":2829366,"vw":11.00759},{"c":10.74,"h":10.86,"l":10.585,"n":20381,"o":10.86,"t":"2026-07-30T04:00:00Z","v":1902861,"vw":10.699709},{"c":10.48,"h":10.845,"l":10.47,"n":25163,"o":10.7,"t":"2026-07-31T04:00:00Z","v":2524993,"vw":10.581781},{"c":10.54,"h":10.795,"l":10.47,"n":26673,"o":10.63,"t":"2026-08-03T04:00:00Z","v":3422895,"vw":10.581647},{"c":10.26,"h":10.598,"l":10.205,"n":32674,"o":10.54,"t":"2026-08-04T04:00:00Z","v":3584843,"vw":10.310839},{"c":10.37,"h":10.565,"l":10.08,"n":34339,"o":10.36,"t":"2026-08-05T04:00:00Z","v":4363786,"vw":10.38979},{"c":10.66,"h":10.99,"l":10.08,"n":65741,"o":10.99,"t":"2026-08-06T04:00:00Z","v":9141821,"vw":10.654618},{"c":10.84,"h":10.975,"l":10.52,"n":32092,"o":10.9,"t":"2026-08-07T04:00:00Z","v":3789995,"vw":10.84192},{"c":11.9,"h":12.425,"l":10.85,"n":74504,"o":10.85,"t":"2026-08-10T04:00:00Z","v":10562079,"vw":12.00969},{"c":11.5,"h":11.93,"l":11.36,"n":46454,"o":11.79,"t":"2026-08-11T04:00:00Z","v":6454463,"vw":11.554313},{"c":12.23,"h":12.25,"l":11.43,"n":42739,"o":11.56,"t":"2026-08-12T04:00:00Z","v":6242583,"vw":12.001853},{"c":12.22,"h":12.4,"l":12.02,"n":36115,"o":12.11,"t":"2026-08-13T04:00:00Z","v":5029257,"vw":12.214294},{"c":12.42,"h":12.755,"l":12.22,"n":38189,"o":12.28,"t":"2026-08-14T04:00:00Z","v":5186765,"vw":12.5474},{"c":12.55,"h":12.665,"l":12.23,"n":26533,"o":12.41,"t":"2026-08-17T04:00:00Z","v":3450400,"vw":12.532217},{"c":12.36,"h":12.7499,"l":12.33,"n":34119,"o":12.64,"t":"2026-08-18T04:00:00Z","v":3515980,"vw":12.465403},{"c":12.83,"h":12.85,"l":12.43,"n":23804,"o":12.7,"t":"2026-08-19T04:00:00Z","v":2637688,"vw":12.709218},{"c":12.65,"h":12.965,"l":12.605,"n":26191,"o":12.7,"t":"2026-08-20T04:00:00Z","v":2308357,"vw":12.71145},{"c":12.47,"h":12.72,"l":12.41,"n":23378,"o":12.65,"t":"2026-08-21T04:00:00Z","v":2615837,"vw":12.498747},{"c":12.16,"h":12.655,"l":12.11,"n":23522,"o":12.37,"t":"2026-08-24T04:00:00Z","v":2722735,"vw":12.295508},{"c":12.28,"h":12.295,"l":11.915,"n":26829,"o":12.19,"t":"2026-08-25T04:00:00Z","v":3614619,"vw":12.14372},{"c":12.15,"h":12.48,"l":12.01,"n":29856,"o":12.21,"t":"2026-08-26T04:00:00Z","v":4430038,"vw":12.185897},{"c":12.3,"h":12.485,"l":12.1,"n":24656,"o":12.185,"t":"2026-08-27T04:00:00Z","v":2956836,"vw":12.342497},{"c":12.31,"h":12.59,"l":12.235,"n":35106,"o":12.31,"t":"2026-08-28T04:00:00Z","v":4038643,"vw":12.397214},{"c":12.36,"h":12.405,"l":12.0419,"n":19319,"o":12.23,"t":"2026-08-31T04:00:00Z","v":3446335,"vw":12.318828},{"c":12.6,"h":12.755,"l":12.27,"n":26634,"o":12.27,"t":"2026-09-01T04:00:00Z","v":3461321,"vw":12.535825},{"c":12.89,"h":13.15,"l":12.74,"n":33992,"o":12.74,"t":"2026-09-02T04:00:00Z","v":3920793,"vw":12.91246},{"c":12.83,"h":13.09,"l":12.76,"n":35130,"o":12.88,"t":"2026-09-03T04:00:00Z","v":4191302,"vw":12.872688},{"c":12.73,"h":12.9778,"l":12.54,"n":23242,"o":12.85,"t":"2026-09-04T04:00:00Z","v":2038650,"vw":12.712075},{"c":12.8,"h":12.905,"l":12.485,"n":36510,"o":12.61,"t":"2026-09-08T04:00:00Z","v":3070802,"vw":12.749923},{"c":12.62,"h":12.825,"l":12.38,"n":88375,"o":12.61,"t":"2026-09-09T04:00:00Z","v":12500841,"vw":12.644655},{"c":13,"h":13.265,"l":12.6,"n":49018,"o":12.6,"t":"2026-09-10T04:00:00Z","v":5938456,"vw":13.041432},{"c":12.97,"h":13.28,"l":12.94,"n":37479,"o":13.05,"t":"2026-09-11T04:00:00Z","v":7050006,"vw":13.028741},{"c":13.38,"h":13.56,"l":13.05,"n":32939,"o":13.05,"t":"2026-09-14T04:00:00Z","v":5232539,"vw":13.389817},{"c":13.06,"h":13.34,"l":12.705,"n":38453,"o":13.32,"t":"2026-09-15T04:00:00Z","v":6433353,"vw":12.915933},{"c":12.79,"h":13.36,"l":12.76,"n":39525,"o":13.01,"t":"2026-09-16T04:00:00Z","v":5248784,"vw":13.012467},{"c":12.61,"h":13.11,"l":12.59,"n":37920,"o":12.82,"t":"2026-09-17T04:00:00Z","v":7348376,"vw":12.847473},{"c":12.57,"h":12.62,"l":12.33,"n":38664,"o":12.51,"t":"2026-09-18T04:00:00Z","v":17904165,"vw":12.54283},{"c":12.67,"h":12.72,"l":12.4,"n":26985,"o":12.56,"t":"2026-09-21T04:00:00Z","v":3309762,"vw":12.613592},{"c":12.55,"h":12.9099,"l":12.515,"n":30443,"o":12.69,"t":"2026-09-22T04:00:00Z","v":4041661,"vw":12.682789},{"c":12.08,"h":12.51,"l":11.75,"n":40570,"o":12.5,"t":"2026-09-23T04:00:00Z","v":7611195,"vw":11.997507},{"c":11.8,"h":12.17,"l":11.78,"n":27950,"o":12.13,"t":"2026-09-24T04:00:00Z","v":4250030,"vw":11.925414},{"c":11.84,"h":12.045,"l":11.76,"n":31890,"o":11.77,"t":"2026-09-25T04:00:00Z","v":7824429,"vw":11.866197},{"c":11.84,"h":11.99,"l":11.7,"n":23353,"o":11.77,"t":"2026-09-28T04:00:00Z","v":3040508,"vw":11.879234},{"c":11.89,"h":11.9,"l":11.595,"n":25974,"o":11.85,"t":"2026-09-29T04:00:00Z","v":3451897,"vw":11.786358},{"c":12.03,"h":12.17,"l":11.85,"n":24349,"o":11.85,"t":"2026-09-30T04:00:00Z","v":3292496,"vw":12.050044},{"c":11.91,"h":12.25,"l":11.835,"n":28767,"o":12.04,"t":"2026-10-01T04:00:00Z","v":3708812,"vw":11.970914},{"c":11.83,"h":12.08,"l":11.47,"n":39148,"o":11.91,"t":"2026-10-02T04:00:00Z","v":3772041,"vw":11.782366},{"c":12.22,"h":12.24,"l":11.83,"n":24378,"o":11.86,"t":"2026-10-05T04:00:00Z","v":3232384,"vw":12.14244},{"c":12.12,"h":12.32,"l":11.92,"n":21923,"o":12.2,"t":"2026-10-06T04:00:00Z","v":2496413,"vw":12.095216},{"c":12.11,"h":12.295,"l":11.96,"n":19184,"o":11.99,"t":"2026-10-07T04:00:00Z","v":3652905,"vw":12.140047},{"c":12.06,"h":12.16,"l":11.855,"n":20071,"o":12.02,"t":"2026-10-08T04:00:00Z","v":2356777,"vw":12.019204},{"c":12.42,"h":12.46,"l":12.03,"n":19200,"o":12.04,"t":"2026-10-09T04:00:00Z","v":1799620,"vw":12.374037},{"c":12.48,"h":12.54,"l":12.38,"n":17178,"o":12.45,"t":"2026-10-12T04:00:00Z","v":2192968,"vw":12.469699},{"c":12.32,"h":12.68,"l":12.29,"n":16998,"o":12.51,"t":"2026-10-13T04:00:00Z","v":1858308,"vw":12.374079},{"c":12.52,"h":12.53,"l":12.1609,"n":22771,"o":12.2,"t":"2026-10-14T04:00:00Z","v":3444734,"vw":12.432602},{"c":12.37,"h":12.6155,"l":12.32,"n":29164,"o":12.53,"t":"2026-10-15T04:00:00Z","v":3536002,"vw":12.426056},{"c":11.74,"h":12.49,"l":11.68,"n":25713,"o":12.45,"t":"2026-10-16T04:00:00Z","v":2824971,"vw":11.887077},{"c":11.77,"h":11.92,"l":11.69,"n":20725,"o":11.74,"t":"2026-10-19T04:00:00Z","v":3653268,"vw":11.778744},{"c":12.22,"h":12.32,"l":11.81,"n":16051,"o":11.94,"t":"2026-10-20T04:00:00Z","v":1960814,"vw":12.201268},{"c":12.33,"h":12.4,"l":12.01,"n":29089,"o":12.13,"t":"2026-10-21T04:00:00Z","v":3554602,"vw":12.319567}],"volatilityBars":[{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-09-21T11:45:00Z","v":212,"vw":12.67},{"c":12.53,"h":12.6956,"l":12.4,"n":888,"o":12.57,"t":"2026-09-21T13:30:00Z","v":138795,"vw":12.492336},{"c":12.61,"h":12.63,"l":12.495,"n":1102,"o":12.549,"t":"2026-09-21T13:45:00Z","v":88334,"vw":12.552695},{"c":12.555,"h":12.605,"l":12.525,"n":931,"o":12.595,"t":"2026-09-21T14:00:00Z","v":75372,"vw":12.561491},{"c":12.585,"h":12.59,"l":12.47,"n":999,"o":12.555,"t":"2026-09-21T14:15:00Z","v":70055,"vw":12.539837},{"c":12.545,"h":12.595,"l":12.53,"n":854,"o":12.585,"t":"2026-09-21T14:30:00Z","v":60344,"vw":12.560944},{"c":12.52,"h":12.555,"l":12.52,"n":834,"o":12.54,"t":"2026-09-21T14:45:00Z","v":44831,"vw":12.536922},{"c":12.5509,"h":12.5509,"l":12.48,"n":924,"o":12.515,"t":"2026-09-21T15:00:00Z","v":242566,"vw":12.52032},{"c":12.545,"h":12.55,"l":12.5,"n":966,"o":12.55,"t":"2026-09-21T15:15:00Z","v":129696,"vw":12.517871},{"c":12.5808,"h":12.5808,"l":12.545,"n":850,"o":12.545,"t":"2026-09-21T15:30:00Z","v":69075,"vw":12.564744},{"c":12.575,"h":12.595,"l":12.57,"n":752,"o":12.58,"t":"2026-09-21T15:45:00Z","v":51523,"vw":12.579631},{"c":12.565,"h":12.59,"l":12.54,"n":820,"o":12.575,"t":"2026-09-21T16:00:00Z","v":70046,"vw":12.559247},{"c":12.56,"h":12.585,"l":12.56,"n":771,"o":12.57,"t":"2026-09-21T16:15:00Z","v":48716,"vw":12.56951},{"c":12.585,"h":12.6,"l":12.565,"n":630,"o":12.565,"t":"2026-09-21T16:30:00Z","v":53466,"vw":12.589197},{"c":12.585,"h":12.615,"l":12.575,"n":733,"o":12.585,"t":"2026-09-21T16:45:00Z","v":48104,"vw":12.591914},{"c":12.595,"h":12.6,"l":12.575,"n":576,"o":12.585,"t":"2026-09-21T17:00:00Z","v":34549,"vw":12.587158},{"c":12.585,"h":12.6,"l":12.58,"n":724,"o":12.595,"t":"2026-09-21T17:15:00Z","v":64907,"vw":12.589547},{"c":12.605,"h":12.615,"l":12.59,"n":571,"o":12.59,"t":"2026-09-21T17:30:00Z","v":42134,"vw":12.602159},{"c":12.605,"h":12.625,"l":12.605,"n":755,"o":12.61,"t":"2026-09-21T17:45:00Z","v":61200,"vw":12.614219},{"c":12.625,"h":12.625,"l":12.585,"n":827,"o":12.605,"t":"2026-09-21T18:00:00Z","v":80277,"vw":12.606312},{"c":12.645,"h":12.65,"l":12.62,"n":798,"o":12.625,"t":"2026-09-21T18:15:00Z","v":77894,"vw":12.637821},{"c":12.68,"h":12.68,"l":12.63,"n":921,"o":12.645,"t":"2026-09-21T18:30:00Z","v":106209,"vw":12.64897},{"c":12.675,"h":12.69,"l":12.67,"n":804,"o":12.68,"t":"2026-09-21T18:45:00Z","v":60717,"vw":12.678095},{"c":12.655,"h":12.695,"l":12.65,"n":1232,"o":12.675,"t":"2026-09-21T19:00:00Z","v":107098,"vw":12.672877},{"c":12.66,"h":12.675,"l":12.65,"n":1154,"o":12.66,"t":"2026-09-21T19:15:00Z","v":93531,"vw":12.663409},{"c":12.695,"h":12.72,"l":12.655,"n":1483,"o":12.655,"t":"2026-09-21T19:30:00Z","v":139439,"vw":12.688149},{"c":12.685,"h":12.705,"l":12.635,"n":4734,"o":12.695,"t":"2026-09-21T19:45:00Z","v":559082,"vw":12.667942},{"c":12.67,"h":12.67,"l":12.67,"n":50,"o":12.67,"t":"2026-09-21T20:00:00Z","v":577140,"vw":12.67},{"c":12.5894,"h":12.5894,"l":12.5894,"n":1,"o":12.5894,"t":"2026-09-21T20:30:00Z","v":158,"vw":12.5894},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-22T09:30:00Z","v":1500,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-22T11:00:00Z","v":119,"vw":12.7},{"c":12.69,"h":12.719,"l":12.565,"n":699,"o":12.7,"t":"2026-09-22T13:30:00Z","v":79382,"vw":12.669522},{"c":12.83,"h":12.835,"l":12.69,"n":961,"o":12.7,"t":"2026-09-22T13:45:00Z","v":94850,"vw":12.774252},{"c":12.8799,"h":12.89,"l":12.83,"n":1003,"o":12.83,"t":"2026-09-22T14:00:00Z","v":119272,"vw":12.850975},{"c":12.785,"h":12.9099,"l":12.78,"n":1002,"o":12.875,"t":"2026-09-22T14:15:00Z","v":73992,"vw":12.856369},{"c":12.75,"h":12.795,"l":12.705,"n":896,"o":12.785,"t":"2026-09-22T14:30:00Z","v":62507,"vw":12.740168},{"c":12.795,"h":12.795,"l":12.73,"n":875,"o":12.745,"t":"2026-09-22T14:45:00Z","v":46353,"vw":12.755092},{"c":12.735,"h":12.845,"l":12.69,"n":1727,"o":12.79,"t":"2026-09-22T15:00:00Z","v":442076,"vw":12.765875},{"c":12.72,"h":12.74,"l":12.69,"n":1058,"o":12.735,"t":"2026-09-22T15:15:00Z","v":134582,"vw":12.725031},{"c":12.705,"h":12.73,"l":12.67,"n":948,"o":12.72,"t":"2026-09-22T15:30:00Z","v":65200,"vw":12.698987},{"c":12.675,"h":12.71,"l":12.67,"n":856,"o":12.705,"t":"2026-09-22T15:45:00Z","v":57118,"vw":12.689189},{"c":12.655,"h":12.675,"l":12.655,"n":573,"o":12.67,"t":"2026-09-22T16:00:00Z","v":25731,"vw":12.664342},{"c":12.725,"h":12.725,"l":12.655,"n":794,"o":12.655,"t":"2026-09-22T16:15:00Z","v":57205,"vw":12.690263},{"c":12.7476,"h":12.75,"l":12.71,"n":629,"o":12.725,"t":"2026-09-22T16:30:00Z","v":30209,"vw":12.73109},{"c":12.745,"h":12.77,"l":12.73,"n":739,"o":12.75,"t":"2026-09-22T16:45:00Z","v":44556,"vw":12.754414},{"c":12.765,"h":12.785,"l":12.73,"n":783,"o":12.75,"t":"2026-09-22T17:00:00Z","v":48363,"vw":12.759237},{"c":12.69,"h":12.775,"l":12.675,"n":845,"o":12.765,"t":"2026-09-22T17:15:00Z","v":120328,"vw":12.727406},{"c":12.78,"h":12.785,"l":12.695,"n":919,"o":12.695,"t":"2026-09-22T17:30:00Z","v":82560,"vw":12.73177},{"c":12.79,"h":12.815,"l":12.774,"n":913,"o":12.79,"t":"2026-09-22T17:45:00Z","v":57237,"vw":12.793321},{"c":12.8,"h":12.815,"l":12.78,"n":859,"o":12.8,"t":"2026-09-22T18:00:00Z","v":91440,"vw":12.801942},{"c":12.805,"h":12.83,"l":12.8,"n":1045,"o":12.805,"t":"2026-09-22T18:15:00Z","v":65150,"vw":12.810124},{"c":12.8,"h":12.8171,"l":12.784,"n":982,"o":12.805,"t":"2026-09-22T18:30:00Z","v":69685,"vw":12.801317},{"c":12.72,"h":12.8091,"l":12.705,"n":1089,"o":12.805,"t":"2026-09-22T18:45:00Z","v":78109,"vw":12.762262},{"c":12.725,"h":12.725,"l":12.695,"n":1023,"o":12.72,"t":"2026-09-22T19:00:00Z","v":93829,"vw":12.711341},{"c":12.735,"h":12.76,"l":12.71,"n":1239,"o":12.725,"t":"2026-09-22T19:15:00Z","v":102971,"vw":12.741471},{"c":12.67,"h":12.77,"l":12.645,"n":2213,"o":12.735,"t":"2026-09-22T19:30:00Z","v":432229,"vw":12.732071},{"c":12.555,"h":12.71,"l":12.515,"n":5549,"o":12.675,"t":"2026-09-22T19:45:00Z","v":678986,"vw":12.593241},{"c":12.55,"h":12.55,"l":12.55,"n":25,"o":12.55,"t":"2026-09-22T20:00:00Z","v":778355,"vw":12.55},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-09-23T11:00:00Z","v":289,"vw":12.56},{"c":12.6,"h":12.6,"l":12.55,"n":5,"o":12.55,"t":"2026-09-23T12:45:00Z","v":894,"vw":12.555882},{"c":12.35,"h":12.51,"l":12.32,"n":1124,"o":12.5,"t":"2026-09-23T13:30:00Z","v":254801,"vw":12.389203},{"c":12.255,"h":12.37,"l":12.25,"n":784,"o":12.35,"t":"2026-09-23T13:45:00Z","v":60304,"vw":12.300733},{"c":12.285,"h":12.335,"l":12.245,"n":940,"o":12.252,"t":"2026-09-23T14:00:00Z","v":87880,"vw":12.285379},{"c":12.27,"h":12.325,"l":12.27,"n":693,"o":12.29,"t":"2026-09-23T14:15:00Z","v":40271,"vw":12.298774},{"c":12.205,"h":12.29,"l":12.18,"n":1426,"o":12.27,"t":"2026-09-23T14:30:00Z","v":109327,"vw":12.230008},{"c":12.17,"h":12.23,"l":12.165,"n":962,"o":12.205,"t":"2026-09-23T14:45:00Z","v":74536,"vw":12.190853},{"c":12.07,"h":12.185,"l":12.07,"n":1349,"o":12.165,"t":"2026-09-23T15:00:00Z","v":137170,"vw":12.114361},{"c":12.125,"h":12.125,"l":12.04,"n":1119,"o":12.07,"t":"2026-09-23T15:15:00Z","v":124431,"vw":12.078608},{"c":12.115,"h":12.125,"l":12.085,"n":925,"o":12.125,"t":"2026-09-23T15:30:00Z","v":72500,"vw":12.103832},{"c":12.145,"h":12.18,"l":12.11,"n":905,"o":12.11,"t":"2026-09-23T15:45:00Z","v":91590,"vw":12.153103},{"c":11.905,"h":12.1473,"l":11.885,"n":3025,"o":12.1473,"t":"2026-09-23T16:00:00Z","v":548578,"vw":12.004257},{"c":11.885,"h":11.96,"l":11.86,"n":2066,"o":11.9,"t":"2026-09-23T16:15:00Z","v":248089,"vw":11.905039},{"c":11.805,"h":11.905,"l":11.8,"n":1714,"o":11.88,"t":"2026-09-23T16:30:00Z","v":240336,"vw":11.851177},{"c":11.895,"h":11.9,"l":11.75,"n":2891,"o":11.81,"t":"2026-09-23T16:45:00Z","v":1142475,"vw":11.775641},{"c":12.025,"h":12.025,"l":11.75,"n":2170,"o":11.89,"t":"2026-09-23T17:00:00Z","v":670954,"vw":11.867432},{"c":11.995,"h":12.075,"l":11.905,"n":1271,"o":12.025,"t":"2026-09-23T17:15:00Z","v":255660,"vw":12.024137},{"c":11.95,"h":12.02,"l":11.94,"n":935,"o":11.99,"t":"2026-09-23T17:30:00Z","v":76282,"vw":11.980554},{"c":11.995,"h":12.005,"l":11.94,"n":1072,"o":11.95,"t":"2026-09-23T17:45:00Z","v":99263,"vw":11.969182},{"c":11.93,"h":12,"l":11.9,"n":914,"o":11.995,"t":"2026-09-23T18:00:00Z","v":81165,"vw":11.937112},{"c":11.96,"h":12,"l":11.92,"n":1362,"o":11.925,"t":"2026-09-23T18:15:00Z","v":136086,"vw":11.970859},{"c":11.91,"h":11.9601,"l":11.905,"n":869,"o":11.96,"t":"2026-09-23T18:30:00Z","v":80446,"vw":11.939614},{"c":12.09,"h":12.11,"l":11.9,"n":1653,"o":11.91,"t":"2026-09-23T18:45:00Z","v":180801,"vw":12.016172},{"c":12.095,"h":12.1,"l":12.03,"n":1205,"o":12.085,"t":"2026-09-23T19:00:00Z","v":111743,"vw":12.064791},{"c":11.975,"h":12.095,"l":11.965,"n":1551,"o":12.095,"t":"2026-09-23T19:15:00Z","v":158006,"vw":12.011611},{"c":12.03,"h":12.065,"l":11.965,"n":2015,"o":11.975,"t":"2026-09-23T19:30:00Z","v":249049,"vw":12.011544},{"c":12.09,"h":12.1,"l":12.015,"n":5542,"o":12.03,"t":"2026-09-23T19:45:00Z","v":796931,"vw":12.059277},{"c":12.08,"h":12.09,"l":12.08,"n":29,"o":12.09,"t":"2026-09-23T20:00:00Z","v":1480693,"vw":12.080002},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-24T13:15:00Z","v":100,"vw":12.1},{"c":12.1,"h":12.16,"l":12.03,"n":979,"o":12.13,"t":"2026-09-24T13:30:00Z","v":145432,"vw":12.10035},{"c":12.115,"h":12.15,"l":12.095,"n":943,"o":12.1,"t":"2026-09-24T13:45:00Z","v":59728,"vw":12.114097},{"c":12.125,"h":12.17,"l":12.085,"n":1004,"o":12.115,"t":"2026-09-24T14:00:00Z","v":81995,"vw":12.133641},{"c":12.095,"h":12.125,"l":12.09,"n":817,"o":12.125,"t":"2026-09-24T14:15:00Z","v":73071,"vw":12.108114},{"c":12.13,"h":12.16,"l":12.085,"n":918,"o":12.09,"t":"2026-09-24T14:30:00Z","v":100009,"vw":12.12752},{"c":12.025,"h":12.125,"l":12.005,"n":1169,"o":12.125,"t":"2026-09-24T14:45:00Z","v":93401,"vw":12.06762},{"c":12.035,"h":12.04,"l":12.005,"n":746,"o":12.025,"t":"2026-09-24T15:00:00Z","v":52585,"vw":12.022611},{"c":12.07,"h":12.07,"l":12.015,"n":977,"o":12.035,"t":"2026-09-24T15:15:00Z","v":110295,"vw":12.035737},{"c":12.015,"h":12.065,"l":12.015,"n":837,"o":12.065,"t":"2026-09-24T15:30:00Z","v":77091,"vw":12.044321},{"c":11.985,"h":12.06,"l":11.945,"n":1796,"o":12.02,"t":"2026-09-24T15:45:00Z","v":305875,"vw":12.008407},{"c":11.99,"h":12.015,"l":11.955,"n":801,"o":11.985,"t":"2026-09-24T16:00:00Z","v":72110,"vw":11.97969},{"c":11.985,"h":12.07,"l":11.985,"n":1069,"o":11.99,"t":"2026-09-24T16:15:00Z","v":198885,"vw":12.024917},{"c":12,"h":12.03,"l":11.965,"n":615,"o":11.985,"t":"2026-09-24T16:30:00Z","v":44671,"vw":11.996506},{"c":11.975,"h":12.005,"l":11.96,"n":633,"o":11.995,"t":"2026-09-24T16:45:00Z","v":39351,"vw":11.98022},{"c":11.995,"h":11.995,"l":11.955,"n":695,"o":11.97,"t":"2026-09-24T17:00:00Z","v":45321,"vw":11.972948},{"c":11.965,"h":11.995,"l":11.965,"n":655,"o":11.995,"t":"2026-09-24T17:15:00Z","v":39588,"vw":11.98034},{"c":11.98,"h":11.99,"l":11.945,"n":827,"o":11.97,"t":"2026-09-24T17:30:00Z","v":96942,"vw":11.967352},{"c":11.9,"h":11.995,"l":11.895,"n":1296,"o":11.9701,"t":"2026-09-24T17:45:00Z","v":395555,"vw":11.953619},{"c":11.9072,"h":11.92,"l":11.89,"n":798,"o":11.9,"t":"2026-09-24T18:00:00Z","v":78071,"vw":11.902203},{"c":11.935,"h":11.975,"l":11.9,"n":924,"o":11.905,"t":"2026-09-24T18:15:00Z","v":185719,"vw":11.944209},{"c":11.915,"h":11.965,"l":11.9,"n":738,"o":11.94,"t":"2026-09-24T18:30:00Z","v":80630,"vw":11.943096},{"c":11.87,"h":11.915,"l":11.86,"n":632,"o":11.91,"t":"2026-09-24T18:45:00Z","v":58276,"vw":11.881178},{"c":11.885,"h":11.895,"l":11.855,"n":1048,"o":11.8601,"t":"2026-09-24T19:00:00Z","v":127096,"vw":11.871988},{"c":11.865,"h":11.885,"l":11.86,"n":822,"o":11.885,"t":"2026-09-24T19:15:00Z","v":55046,"vw":11.869966},{"c":11.895,"h":11.925,"l":11.85,"n":1484,"o":11.865,"t":"2026-09-24T19:30:00Z","v":198361,"vw":11.886073},{"c":11.8,"h":11.895,"l":11.78,"n":4571,"o":11.895,"t":"2026-09-24T19:45:00Z","v":560969,"vw":11.818337},{"c":11.8,"h":11.83,"l":11.8,"n":23,"o":11.8,"t":"2026-09-24T20:00:00Z","v":871781,"vw":11.80011},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-09-24T23:30:00Z","v":117,"vw":11.79},{"c":11.89,"h":12.14,"l":11.89,"n":2,"o":12.14,"t":"2026-09-25T13:00:00Z","v":25111,"vw":12.138895},{"c":11.875,"h":11.885,"l":11.76,"n":808,"o":11.77,"t":"2026-09-25T13:30:00Z","v":128481,"vw":11.812015},{"c":11.845,"h":11.89,"l":11.8,"n":917,"o":11.875,"t":"2026-09-25T13:45:00Z","v":82576,"vw":11.843991},{"c":11.8,"h":11.865,"l":11.775,"n":1167,"o":11.86,"t":"2026-09-25T14:00:00Z","v":104903,"vw":11.817729},{"c":11.815,"h":11.83,"l":11.78,"n":815,"o":11.805,"t":"2026-09-25T14:15:00Z","v":67868,"vw":11.798845},{"c":11.825,"h":11.835,"l":11.78,"n":772,"o":11.815,"t":"2026-09-25T14:30:00Z","v":46406,"vw":11.808819},{"c":11.94,"h":11.94,"l":11.815,"n":921,"o":11.825,"t":"2026-09-25T14:45:00Z","v":69453,"vw":11.866697},{"c":12.025,"h":12.04,"l":11.94,"n":833,"o":11.945,"t":"2026-09-25T15:00:00Z","v":59612,"vw":11.993365},{"c":12.025,"h":12.03,"l":11.995,"n":828,"o":12.02,"t":"2026-09-25T15:15:00Z","v":60716,"vw":12.011377},{"c":12.005,"h":12.045,"l":11.995,"n":815,"o":12.03,"t":"2026-09-25T15:30:00Z","v":54770,"vw":12.02078},{"c":12,"h":12.035,"l":11.97,"n":1010,"o":12.01,"t":"2026-09-25T15:45:00Z","v":81566,"vw":12.000388},{"c":12.005,"h":12.035,"l":11.995,"n":885,"o":11.995,"t":"2026-09-25T16:00:00Z","v":62979,"vw":12.020482},{"c":12.01,"h":12.02,"l":11.99,"n":848,"o":12.005,"t":"2026-09-25T16:15:00Z","v":71877,"vw":12.001863},{"c":11.98,"h":12.02,"l":11.97,"n":838,"o":12.015,"t":"2026-09-25T16:30:00Z","v":69173,"vw":11.990626},{"c":11.955,"h":11.985,"l":11.94,"n":738,"o":11.98,"t":"2026-09-25T16:45:00Z","v":40902,"vw":11.962957},{"c":11.95,"h":11.96,"l":11.92,"n":844,"o":11.955,"t":"2026-09-25T17:00:00Z","v":65912,"vw":11.945544},{"c":11.97,"h":11.97,"l":11.945,"n":590,"o":11.9509,"t":"2026-09-25T17:15:00Z","v":29667,"vw":11.956016},{"c":11.93,"h":11.97,"l":11.93,"n":940,"o":11.97,"t":"2026-09-25T17:30:00Z","v":78469,"vw":11.954517},{"c":11.935,"h":11.95,"l":11.92,"n":758,"o":11.935,"t":"2026-09-25T17:45:00Z","v":61130,"vw":11.939467},{"c":11.925,"h":11.94,"l":11.92,"n":911,"o":11.93,"t":"2026-09-25T18:00:00Z","v":56488,"vw":11.930696},{"c":11.94,"h":11.94,"l":11.89,"n":1158,"o":11.93,"t":"2026-09-25T18:15:00Z","v":95080,"vw":11.918573},{"c":11.905,"h":11.955,"l":11.895,"n":1258,"o":11.945,"t":"2026-09-25T18:30:00Z","v":104975,"vw":11.922769},{"c":11.965,"h":11.97,"l":11.895,"n":1158,"o":11.91,"t":"2026-09-25T18:45:00Z","v":176130,"vw":11.915284},{"c":11.955,"h":11.98,"l":11.935,"n":1250,"o":11.965,"t":"2026-09-25T19:00:00Z","v":139948,"vw":11.958398},{"c":11.865,"h":11.955,"l":11.865,"n":1536,"o":11.955,"t":"2026-09-25T19:15:00Z","v":153548,"vw":11.902527},{"c":11.89,"h":11.905,"l":11.835,"n":2098,"o":11.865,"t":"2026-09-25T19:30:00Z","v":290464,"vw":11.857431},{"c":11.84,"h":11.95,"l":11.82,"n":6994,"o":11.89,"t":"2026-09-25T19:45:00Z","v":923767,"vw":11.867624},{"c":11.836,"h":11.87,"l":11.836,"n":40,"o":11.84,"t":"2026-09-25T20:00:00Z","v":4618502,"vw":11.839856},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-25T20:15:00Z","v":700,"vw":12},{"c":11.78,"h":11.78,"l":11.78,"n":10,"o":11.78,"t":"2026-09-28T11:15:00Z","v":298,"vw":11.78},{"c":11.765,"h":11.84,"l":11.7,"n":768,"o":11.77,"t":"2026-09-28T13:30:00Z","v":79271,"vw":11.763746},{"c":11.93,"h":11.99,"l":11.77,"n":1212,"o":11.77,"t":"2026-09-28T13:45:00Z","v":112821,"vw":11.93054},{"c":11.885,"h":11.95,"l":11.865,"n":928,"o":11.93,"t":"2026-09-28T14:00:00Z","v":71096,"vw":11.903461},{"c":11.94,"h":11.94,"l":11.89,"n":607,"o":11.89,"t":"2026-09-28T14:15:00Z","v":31060,"vw":11.911809},{"c":11.935,"h":11.96,"l":11.925,"n":831,"o":11.94,"t":"2026-09-28T14:30:00Z","v":51755,"vw":11.941482},{"c":11.94,"h":11.97,"l":11.93,"n":762,"o":11.93,"t":"2026-09-28T14:45:00Z","v":30895,"vw":11.948631},{"c":11.96,"h":11.98,"l":11.91,"n":687,"o":11.93,"t":"2026-09-28T15:00:00Z","v":34998,"vw":11.939791},{"c":11.945,"h":11.98,"l":11.945,"n":518,"o":11.96,"t":"2026-09-28T15:15:00Z","v":31459,"vw":11.965072},{"c":11.89,"h":11.94,"l":11.885,"n":569,"o":11.94,"t":"2026-09-28T15:30:00Z","v":33881,"vw":11.910611},{"c":11.88,"h":11.9,"l":11.875,"n":539,"o":11.89,"t":"2026-09-28T15:45:00Z","v":30808,"vw":11.881571},{"c":11.935,"h":11.935,"l":11.88,"n":568,"o":11.88,"t":"2026-09-28T16:00:00Z","v":60697,"vw":11.914585},{"c":11.95,"h":11.975,"l":11.915,"n":882,"o":11.935,"t":"2026-09-28T16:15:00Z","v":65251,"vw":11.947461},{"c":11.895,"h":11.95,"l":11.895,"n":554,"o":11.95,"t":"2026-09-28T16:30:00Z","v":29608,"vw":11.914926},{"c":11.915,"h":11.92,"l":11.9,"n":473,"o":11.9,"t":"2026-09-28T16:45:00Z","v":21456,"vw":11.910674},{"c":11.94,"h":11.97,"l":11.91,"n":720,"o":11.915,"t":"2026-09-28T17:00:00Z","v":48084,"vw":11.944089},{"c":11.835,"h":11.94,"l":11.835,"n":484,"o":11.94,"t":"2026-09-28T17:15:00Z","v":26340,"vw":11.897435},{"c":11.85,"h":11.85,"l":11.825,"n":532,"o":11.83,"t":"2026-09-28T17:30:00Z","v":29208,"vw":11.836055},{"c":11.845,"h":11.86,"l":11.845,"n":457,"o":11.86,"t":"2026-09-28T17:45:00Z","v":31750,"vw":11.852336},{"c":11.855,"h":11.86,"l":11.84,"n":550,"o":11.845,"t":"2026-09-28T18:00:00Z","v":33450,"vw":11.852498},{"c":11.861,"h":11.87,"l":11.85,"n":509,"o":11.85,"t":"2026-09-28T18:15:00Z","v":24827,"vw":11.86031},{"c":11.89,"h":11.91,"l":11.865,"n":806,"o":11.865,"t":"2026-09-28T18:30:00Z","v":80817,"vw":11.895878},{"c":11.865,"h":11.9,"l":11.855,"n":655,"o":11.885,"t":"2026-09-28T18:45:00Z","v":31467,"vw":11.874449},{"c":11.835,"h":11.88,"l":11.835,"n":675,"o":11.87,"t":"2026-09-28T19:00:00Z","v":37714,"vw":11.861353},{"c":11.855,"h":11.865,"l":11.825,"n":997,"o":11.835,"t":"2026-09-28T19:15:00Z","v":84108,"vw":11.843374},{"c":11.92,"h":11.92,"l":11.855,"n":1708,"o":11.855,"t":"2026-09-28T19:30:00Z","v":188669,"vw":11.896307},{"c":11.85,"h":11.95,"l":11.83,"n":4564,"o":11.915,"t":"2026-09-28T19:45:00Z","v":880914,"vw":11.898818},{"c":11.84,"h":11.84,"l":11.84,"n":30,"o":11.84,"t":"2026-09-28T20:00:00Z","v":837986,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-09-28T20:30:00Z","v":4356,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-09-29T13:00:00Z","v":108989,"vw":11.84},{"c":11.77,"h":11.895,"l":11.765,"n":495,"o":11.85,"t":"2026-09-29T13:30:00Z","v":59306,"vw":11.832659},{"c":11.74,"h":11.8,"l":11.73,"n":688,"o":11.79,"t":"2026-09-29T13:45:00Z","v":85356,"vw":11.749294},{"c":11.735,"h":11.785,"l":11.66,"n":683,"o":11.74,"t":"2026-09-29T14:00:00Z","v":50183,"vw":11.715562},{"c":11.675,"h":11.745,"l":11.675,"n":726,"o":11.74,"t":"2026-09-29T14:15:00Z","v":57218,"vw":11.718772},{"c":11.685,"h":11.705,"l":11.6409,"n":819,"o":11.67,"t":"2026-09-29T14:30:00Z","v":60118,"vw":11.674198},{"c":11.665,"h":11.685,"l":11.64,"n":745,"o":11.685,"t":"2026-09-29T14:45:00Z","v":50455,"vw":11.664562},{"c":11.64,"h":11.655,"l":11.605,"n":809,"o":11.655,"t":"2026-09-29T15:00:00Z","v":54732,"vw":11.628792},{"c":11.69,"h":11.69,"l":11.63,"n":884,"o":11.635,"t":"2026-09-29T15:15:00Z","v":70287,"vw":11.649211},{"c":11.63,"h":11.705,"l":11.595,"n":1826,"o":11.685,"t":"2026-09-29T15:30:00Z","v":291717,"vw":11.671333},{"c":11.675,"h":11.72,"l":11.63,"n":814,"o":11.63,"t":"2026-09-29T15:45:00Z","v":56036,"vw":11.684271},{"c":11.705,"h":11.715,"l":11.665,"n":617,"o":11.675,"t":"2026-09-29T16:00:00Z","v":41343,"vw":11.689854},{"c":11.695,"h":11.715,"l":11.69,"n":658,"o":11.705,"t":"2026-09-29T16:15:00Z","v":43682,"vw":11.70266},{"c":11.685,"h":11.715,"l":11.685,"n":785,"o":11.7,"t":"2026-09-29T16:30:00Z","v":43758,"vw":11.70126},{"c":11.685,"h":11.69,"l":11.675,"n":692,"o":11.68,"t":"2026-09-29T16:45:00Z","v":40449,"vw":11.682075},{"c":11.695,"h":11.695,"l":11.67,"n":733,"o":11.68,"t":"2026-09-29T17:00:00Z","v":59623,"vw":11.685432},{"c":11.695,"h":11.71,"l":11.69,"n":517,"o":11.695,"t":"2026-09-29T17:15:00Z","v":54380,"vw":11.698003},{"c":11.69,"h":11.695,"l":11.68,"n":610,"o":11.69,"t":"2026-09-29T17:30:00Z","v":33616,"vw":11.68689},{"c":11.685,"h":11.7,"l":11.68,"n":652,"o":11.6899,"t":"2026-09-29T17:45:00Z","v":55647,"vw":11.693966},{"c":11.7,"h":11.72,"l":11.68,"n":831,"o":11.69,"t":"2026-09-29T18:00:00Z","v":56345,"vw":11.700781},{"c":11.71,"h":11.735,"l":11.695,"n":878,"o":11.695,"t":"2026-09-29T18:15:00Z","v":55709,"vw":11.714725},{"c":11.78,"h":11.78,"l":11.685,"n":1043,"o":11.705,"t":"2026-09-29T18:30:00Z","v":88441,"vw":11.737778},{"c":11.79,"h":11.805,"l":11.77,"n":918,"o":11.78,"t":"2026-09-29T18:45:00Z","v":90813,"vw":11.789149},{"c":11.805,"h":11.855,"l":11.785,"n":1239,"o":11.785,"t":"2026-09-29T19:00:00Z","v":170544,"vw":11.814265},{"c":11.825,"h":11.835,"l":11.795,"n":1174,"o":11.805,"t":"2026-09-29T19:15:00Z","v":113402,"vw":11.819591},{"c":11.835,"h":11.855,"l":11.815,"n":1794,"o":11.825,"t":"2026-09-29T19:30:00Z","v":215926,"vw":11.833026},{"c":11.9,"h":11.9,"l":11.82,"n":4083,"o":11.835,"t":"2026-09-29T19:45:00Z","v":549848,"vw":11.881268},{"c":11.9899,"h":11.9899,"l":11.89,"n":36,"o":11.89,"t":"2026-09-29T20:00:00Z","v":502362,"vw":11.890222},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-09-29T21:15:00Z","v":110,"vw":11.88},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-30T12:45:00Z","v":200,"vw":12.1},{"c":11.875,"h":11.97,"l":11.85,"n":777,"o":11.87,"t":"2026-09-30T13:30:00Z","v":62286,"vw":11.888793},{"c":11.905,"h":11.94,"l":11.865,"n":989,"o":11.865,"t":"2026-09-30T13:45:00Z","v":42832,"vw":11.909023},{"c":11.965,"h":11.97,"l":11.855,"n":774,"o":11.9,"t":"2026-09-30T14:00:00Z","v":41871,"vw":11.909716},{"c":11.965,"h":11.98,"l":11.955,"n":847,"o":11.965,"t":"2026-09-30T14:15:00Z","v":54793,"vw":11.96637},{"c":12.045,"h":12.05,"l":11.965,"n":753,"o":11.965,"t":"2026-09-30T14:30:00Z","v":41768,"vw":11.986729},{"c":12.065,"h":12.08,"l":12.045,"n":636,"o":12.05,"t":"2026-09-30T14:45:00Z","v":33382,"vw":12.065521},{"c":12.075,"h":12.095,"l":12.0609,"n":676,"o":12.065,"t":"2026-09-30T15:00:00Z","v":40001,"vw":12.079742},{"c":12.155,"h":12.165,"l":12.06,"n":834,"o":12.075,"t":"2026-09-30T15:15:00Z","v":54159,"vw":12.107966},{"c":12.06,"h":12.17,"l":12.0501,"n":817,"o":12.155,"t":"2026-09-30T15:30:00Z","v":54359,"vw":12.09696},{"c":12.05,"h":12.08,"l":12.045,"n":660,"o":12.065,"t":"2026-09-30T15:45:00Z","v":36428,"vw":12.059091},{"c":12.065,"h":12.08,"l":12.05,"n":470,"o":12.05,"t":"2026-09-30T16:00:00Z","v":28408,"vw":12.06413},{"c":12.12,"h":12.12,"l":12.06,"n":618,"o":12.07,"t":"2026-09-30T16:15:00Z","v":46450,"vw":12.081259},{"c":12.1128,"h":12.12,"l":12.082,"n":535,"o":12.12,"t":"2026-09-30T16:30:00Z","v":27029,"vw":12.105667},{"c":12.11,"h":12.12,"l":12.09,"n":535,"o":12.11,"t":"2026-09-30T16:45:00Z","v":32998,"vw":12.10254},{"c":12.09,"h":12.12,"l":12.061,"n":616,"o":12.1,"t":"2026-09-30T17:00:00Z","v":46325,"vw":12.085576},{"c":12.055,"h":12.095,"l":12.055,"n":650,"o":12.095,"t":"2026-09-30T17:15:00Z","v":37651,"vw":12.073769},{"c":12.075,"h":12.08,"l":12.045,"n":411,"o":12.055,"t":"2026-09-30T17:30:00Z","v":24477,"vw":12.058741},{"c":12.015,"h":12.08,"l":12.015,"n":562,"o":12.07,"t":"2026-09-30T17:45:00Z","v":32559,"vw":12.051961},{"c":12.03,"h":12.03,"l":12.005,"n":547,"o":12.015,"t":"2026-09-30T18:00:00Z","v":18373,"vw":12.013351},{"c":12.005,"h":12.04,"l":11.985,"n":775,"o":12.03,"t":"2026-09-30T18:15:00Z","v":43573,"vw":12.016762},{"c":12.045,"h":12.05,"l":12.005,"n":662,"o":12.005,"t":"2026-09-30T18:30:00Z","v":53666,"vw":12.019449},{"c":12.05,"h":12.05,"l":12.035,"n":579,"o":12.0459,"t":"2026-09-30T18:45:00Z","v":29997,"vw":12.042122},{"c":12.035,"h":12.055,"l":12.035,"n":1095,"o":12.05,"t":"2026-09-30T19:00:00Z","v":87423,"vw":12.045951},{"c":12.095,"h":12.1,"l":12.035,"n":1450,"o":12.035,"t":"2026-09-30T19:15:00Z","v":154171,"vw":12.073259},{"c":12.1,"h":12.14,"l":12.09,"n":1713,"o":12.095,"t":"2026-09-30T19:30:00Z","v":195759,"vw":12.112947},{"c":12.03,"h":12.125,"l":12.03,"n":4849,"o":12.1,"t":"2026-09-30T19:45:00Z","v":717476,"vw":12.086865},{"c":12.04,"h":12.04,"l":12.02,"n":35,"o":12.03,"t":"2026-09-30T20:00:00Z","v":1224103,"vw":12.030031},{"c":12.0932,"h":12.0932,"l":12.0932,"n":1,"o":12.0932,"t":"2026-09-30T20:30:00Z","v":250,"vw":12.0932},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-30T23:00:00Z","v":100,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-30T23:30:00Z","v":936,"vw":12.1},{"c":12,"h":12.1,"l":11.97,"n":32,"o":12.03,"t":"2026-10-01T13:00:00Z","v":1086,"vw":12.035568},{"c":12.17,"h":12.25,"l":11.99,"n":1300,"o":12.04,"t":"2026-10-01T13:30:00Z","v":123809,"vw":12.140327},{"c":12.025,"h":12.205,"l":12.025,"n":1275,"o":12.175,"t":"2026-10-01T13:45:00Z","v":118357,"vw":12.113992},{"c":11.945,"h":12.046,"l":11.925,"n":1101,"o":12.025,"t":"2026-10-01T14:00:00Z","v":116426,"vw":11.986694},{"c":12.015,"h":12.045,"l":11.95,"n":689,"o":11.95,"t":"2026-10-01T14:15:00Z","v":58162,"vw":12.011823},{"c":12.01,"h":12.025,"l":11.975,"n":625,"o":12.01,"t":"2026-10-01T14:30:00Z","v":38401,"vw":11.999605},{"c":12.025,"h":12.045,"l":11.995,"n":974,"o":12.01,"t":"2026-10-01T14:45:00Z","v":70608,"vw":12.014691},{"c":12.058,"h":12.07,"l":11.995,"n":1103,"o":12.025,"t":"2026-10-01T15:00:00Z","v":380313,"vw":12.007988},{"c":12.005,"h":12.065,"l":12,"n":888,"o":12.055,"t":"2026-10-01T15:15:00Z","v":89268,"vw":12.021768},{"c":12.055,"h":12.07,"l":11.995,"n":873,"o":12.005,"t":"2026-10-01T15:30:00Z","v":61642,"vw":12.029508},{"c":12.085,"h":12.095,"l":12.035,"n":841,"o":12.055,"t":"2026-10-01T15:45:00Z","v":53245,"vw":12.05958},{"c":12.125,"h":12.135,"l":12.08,"n":704,"o":12.09,"t":"2026-10-01T16:00:00Z","v":45018,"vw":12.102788},{"c":12.105,"h":12.135,"l":12.1,"n":716,"o":12.125,"t":"2026-10-01T16:15:00Z","v":43735,"vw":12.118445},{"c":12.13,"h":12.135,"l":12.105,"n":607,"o":12.11,"t":"2026-10-01T16:30:00Z","v":35022,"vw":12.117492},{"c":12.045,"h":12.125,"l":12.04,"n":753,"o":12.125,"t":"2026-10-01T16:45:00Z","v":52402,"vw":12.06995},{"c":12.075,"h":12.075,"l":12.045,"n":563,"o":12.05,"t":"2026-10-01T17:00:00Z","v":32383,"vw":12.057078},{"c":12.095,"h":12.11,"l":12.065,"n":608,"o":12.075,"t":"2026-10-01T17:15:00Z","v":42084,"vw":12.082585},{"c":12.085,"h":12.11,"l":12.07,"n":723,"o":12.095,"t":"2026-10-01T17:30:00Z","v":50013,"vw":12.090755},{"c":11.905,"h":12.085,"l":11.89,"n":1037,"o":12.085,"t":"2026-10-01T17:45:00Z","v":92442,"vw":11.983077},{"c":11.915,"h":11.925,"l":11.875,"n":984,"o":11.905,"t":"2026-10-01T18:00:00Z","v":59125,"vw":11.89915},{"c":11.97,"h":11.99,"l":11.915,"n":954,"o":11.915,"t":"2026-10-01T18:15:00Z","v":81563,"vw":11.948437},{"c":11.99,"h":12.01,"l":11.95,"n":1119,"o":11.965,"t":"2026-10-01T18:30:00Z","v":85040,"vw":11.991099},{"c":11.98,"h":11.995,"l":11.945,"n":944,"o":11.99,"t":"2026-10-01T18:45:00Z","v":59938,"vw":11.970919},{"c":11.955,"h":12.025,"l":11.955,"n":1209,"o":11.975,"t":"2026-10-01T19:00:00Z","v":93105,"vw":11.993314},{"c":11.965,"h":11.985,"l":11.95,"n":1220,"o":11.955,"t":"2026-10-01T19:15:00Z","v":91022,"vw":11.963563},{"c":11.895,"h":11.98,"l":11.89,"n":1973,"o":11.96,"t":"2026-10-01T19:30:00Z","v":198464,"vw":11.947558},{"c":11.92,"h":11.93,"l":11.835,"n":4826,"o":11.9,"t":"2026-10-01T19:45:00Z","v":611093,"vw":11.89615},{"c":11.91,"h":11.91,"l":11.91,"n":33,"o":11.91,"t":"2026-10-01T20:00:00Z","v":811155,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-01T20:15:00Z","v":8712,"vw":11.91},{"c":11.95,"h":11.95,"l":11.85,"n":23,"o":11.85,"t":"2026-10-02T12:00:00Z","v":2534,"vw":11.894261},{"c":12.31,"h":12.31,"l":11.95,"n":5,"o":11.95,"t":"2026-10-02T12:30:00Z","v":369,"vw":12.146721},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-02T12:45:00Z","v":500,"vw":12},{"c":12.055,"h":12.0699,"l":11.849,"n":662,"o":11.89,"t":"2026-10-02T13:30:00Z","v":102158,"vw":11.936947},{"c":12.065,"h":12.08,"l":12.03,"n":617,"o":12.05,"t":"2026-10-02T13:45:00Z","v":39882,"vw":12.051642},{"c":11.97,"h":12.075,"l":11.925,"n":1379,"o":12.075,"t":"2026-10-02T14:00:00Z","v":164892,"vw":12.025856},{"c":11.95,"h":12.045,"l":11.95,"n":1183,"o":11.975,"t":"2026-10-02T14:15:00Z","v":75120,"vw":11.999846},{"c":12.005,"h":12.005,"l":11.935,"n":1168,"o":11.955,"t":"2026-10-02T14:30:00Z","v":63029,"vw":11.962397},{"c":11.855,"h":12.005,"l":11.835,"n":1969,"o":12,"t":"2026-10-02T14:45:00Z","v":139354,"vw":11.92304},{"c":11.6,"h":11.865,"l":11.47,"n":5310,"o":11.855,"t":"2026-10-02T15:00:00Z","v":521894,"vw":11.592249},{"c":11.745,"h":11.745,"l":11.605,"n":1980,"o":11.61,"t":"2026-10-02T15:15:00Z","v":146210,"vw":11.660526},{"c":11.715,"h":11.755,"l":11.71,"n":1264,"o":11.75,"t":"2026-10-02T15:30:00Z","v":88044,"vw":11.741836},{"c":11.735,"h":11.7793,"l":11.71,"n":1476,"o":11.715,"t":"2026-10-02T15:45:00Z","v":99591,"vw":11.737198},{"c":11.755,"h":11.815,"l":11.74,"n":1462,"o":11.74,"t":"2026-10-02T16:00:00Z","v":129598,"vw":11.781604},{"c":11.75,"h":11.8,"l":11.72,"n":1067,"o":11.75,"t":"2026-10-02T16:15:00Z","v":78046,"vw":11.749364},{"c":11.775,"h":11.775,"l":11.725,"n":973,"o":11.75,"t":"2026-10-02T16:30:00Z","v":58374,"vw":11.739279},{"c":11.76,"h":11.805,"l":11.755,"n":1334,"o":11.775,"t":"2026-10-02T16:45:00Z","v":113178,"vw":11.785054},{"c":11.74,"h":11.765,"l":11.735,"n":933,"o":11.76,"t":"2026-10-02T17:00:00Z","v":46546,"vw":11.75173},{"c":11.755,"h":11.78,"l":11.74,"n":778,"o":11.75,"t":"2026-10-02T17:15:00Z","v":39498,"vw":11.757119},{"c":11.785,"h":11.795,"l":11.755,"n":791,"o":11.755,"t":"2026-10-02T17:30:00Z","v":40119,"vw":11.778214},{"c":11.755,"h":11.78,"l":11.745,"n":825,"o":11.78,"t":"2026-10-02T17:45:00Z","v":43060,"vw":11.760239},{"c":11.775,"h":11.775,"l":11.74,"n":1077,"o":11.755,"t":"2026-10-02T18:00:00Z","v":69845,"vw":11.75444},{"c":11.785,"h":11.8,"l":11.765,"n":1070,"o":11.77,"t":"2026-10-02T18:15:00Z","v":60363,"vw":11.780346},{"c":11.84,"h":11.855,"l":11.775,"n":940,"o":11.7801,"t":"2026-10-02T18:30:00Z","v":71409,"vw":11.807528},{"c":11.735,"h":11.86,"l":11.73,"n":1084,"o":11.84,"t":"2026-10-02T18:45:00Z","v":114630,"vw":11.791375},{"c":11.74,"h":11.76,"l":11.725,"n":964,"o":11.74,"t":"2026-10-02T19:00:00Z","v":66218,"vw":11.740393},{"c":11.6601,"h":11.7401,"l":11.6601,"n":1287,"o":11.74,"t":"2026-10-02T19:15:00Z","v":110336,"vw":11.701147},{"c":11.83,"h":11.835,"l":11.6501,"n":2355,"o":11.665,"t":"2026-10-02T19:30:00Z","v":250188,"vw":11.717268},{"c":11.84,"h":11.88,"l":11.8,"n":4822,"o":11.825,"t":"2026-10-02T19:45:00Z","v":428021,"vw":11.838268},{"c":11.83,"h":11.835,"l":11.83,"n":31,"o":11.83,"t":"2026-10-02T20:00:00Z","v":582014,"vw":11.830003},{"c":11.83,"h":12,"l":11.5,"n":11,"o":11.5,"t":"2026-10-02T20:15:00Z","v":20131,"vw":11.826451},{"c":11.86,"h":11.86,"l":11.75,"n":39,"o":11.75,"t":"2026-10-05T13:00:00Z","v":3176,"vw":11.79792},{"c":11.9317,"h":11.94,"l":11.83,"n":401,"o":11.86,"t":"2026-10-05T13:30:00Z","v":71890,"vw":11.872829},{"c":11.94,"h":11.97,"l":11.89,"n":576,"o":11.94,"t":"2026-10-05T13:45:00Z","v":30420,"vw":11.93001},{"c":12.03,"h":12.0398,"l":11.925,"n":702,"o":11.94,"t":"2026-10-05T14:00:00Z","v":44463,"vw":11.98486},{"c":12.105,"h":12.125,"l":12.035,"n":758,"o":12.035,"t":"2026-10-05T14:15:00Z","v":50265,"vw":12.091607},{"c":12.085,"h":12.105,"l":12.05,"n":681,"o":12.1,"t":"2026-10-05T14:30:00Z","v":33711,"vw":12.081036},{"c":12.065,"h":12.085,"l":12.045,"n":516,"o":12.085,"t":"2026-10-05T14:45:00Z","v":36204,"vw":12.06287},{"c":12.135,"h":12.145,"l":12.045,"n":808,"o":12.065,"t":"2026-10-05T15:00:00Z","v":63403,"vw":12.08122},{"c":12.115,"h":12.14,"l":12.1,"n":630,"o":12.14,"t":"2026-10-05T15:15:00Z","v":40935,"vw":12.11994},{"c":12.125,"h":12.14,"l":12.115,"n":666,"o":12.115,"t":"2026-10-05T15:30:00Z","v":38471,"vw":12.127748},{"c":12.14,"h":12.165,"l":12.115,"n":915,"o":12.125,"t":"2026-10-05T15:45:00Z","v":63973,"vw":12.138534},{"c":12.125,"h":12.15,"l":12.105,"n":752,"o":12.14,"t":"2026-10-05T16:00:00Z","v":64179,"vw":12.132986},{"c":12.075,"h":12.12,"l":12.07,"n":630,"o":12.12,"t":"2026-10-05T16:15:00Z","v":54632,"vw":12.093296},{"c":12.055,"h":12.095,"l":12.05,"n":756,"o":12.075,"t":"2026-10-05T16:30:00Z","v":59853,"vw":12.075723},{"c":12.045,"h":12.06,"l":12.025,"n":785,"o":12.06,"t":"2026-10-05T16:45:00Z","v":94376,"vw":12.041914},{"c":12.035,"h":12.045,"l":12.025,"n":463,"o":12.04,"t":"2026-10-05T17:00:00Z","v":23644,"vw":12.036001},{"c":12.045,"h":12.06,"l":12.035,"n":819,"o":12.035,"t":"2026-10-05T17:15:00Z","v":43549,"vw":12.046635},{"c":12.025,"h":12.045,"l":12.01,"n":669,"o":12.045,"t":"2026-10-05T17:30:00Z","v":42707,"vw":12.029745},{"c":12.025,"h":12.035,"l":12.01,"n":800,"o":12.025,"t":"2026-10-05T17:45:00Z","v":110379,"vw":12.020567},{"c":12.035,"h":12.075,"l":12.02,"n":810,"o":12.025,"t":"2026-10-05T18:00:00Z","v":91957,"vw":12.04339},{"c":12.075,"h":12.08,"l":12.005,"n":1450,"o":12.035,"t":"2026-10-05T18:15:00Z","v":198709,"vw":12.04056},{"c":12.09,"h":12.11,"l":12.065,"n":619,"o":12.07,"t":"2026-10-05T18:30:00Z","v":66280,"vw":12.087938},{"c":12.1,"h":12.11,"l":12.075,"n":643,"o":12.09,"t":"2026-10-05T18:45:00Z","v":55087,"vw":12.092823},{"c":12.165,"h":12.165,"l":12.1,"n":687,"o":12.1025,"t":"2026-10-05T19:00:00Z","v":57193,"vw":12.12568},{"c":12.185,"h":12.185,"l":12.145,"n":971,"o":12.16,"t":"2026-10-05T19:15:00Z","v":78111,"vw":12.165156},{"c":12.195,"h":12.205,"l":12.18,"n":1581,"o":12.185,"t":"2026-10-05T19:30:00Z","v":139226,"vw":12.194663},{"c":12.24,"h":12.24,"l":12.135,"n":4905,"o":12.195,"t":"2026-10-05T19:45:00Z","v":546569,"vw":12.196425},{"c":12.22,"h":12.24,"l":12.22,"n":40,"o":12.24,"t":"2026-10-05T20:00:00Z","v":1019682,"vw":12.220005},{"c":12.176,"h":12.176,"l":12.176,"n":2,"o":12.176,"t":"2026-10-05T21:15:00Z","v":151,"vw":12.176},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-05T23:15:00Z","v":100,"vw":12.12},{"c":12.17,"h":12.19,"l":12.15,"n":9,"o":12.19,"t":"2026-10-06T08:00:00Z","v":606,"vw":12.175},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-06T11:00:00Z","v":2000,"vw":12.2},{"c":12.22,"h":12.29,"l":12.22,"n":12,"o":12.29,"t":"2026-10-06T12:45:00Z","v":930,"vw":12.251928},{"c":12.2,"h":12.22,"l":12.2,"n":4,"o":12.22,"t":"2026-10-06T13:15:00Z","v":642,"vw":12.208039},{"c":12.21,"h":12.32,"l":12.135,"n":665,"o":12.2,"t":"2026-10-06T13:30:00Z","v":90555,"vw":12.245891},{"c":12.155,"h":12.215,"l":12.14,"n":580,"o":12.21,"t":"2026-10-06T13:45:00Z","v":54260,"vw":12.179705},{"c":12.075,"h":12.155,"l":12.035,"n":1121,"o":12.15,"t":"2026-10-06T14:00:00Z","v":109840,"vw":12.089035},{"c":11.945,"h":12.07,"l":11.92,"n":779,"o":12.065,"t":"2026-10-06T14:15:00Z","v":59911,"vw":11.960777},{"c":11.96,"h":12.025,"l":11.945,"n":762,"o":11.945,"t":"2026-10-06T14:30:00Z","v":62629,"vw":11.979244},{"c":12,"h":12.015,"l":11.97,"n":617,"o":11.97,"t":"2026-10-06T14:45:00Z","v":32961,"vw":11.995582},{"c":12.04,"h":12.04,"l":11.98,"n":668,"o":11.995,"t":"2026-10-06T15:00:00Z","v":34968,"vw":12.008139},{"c":12.11,"h":12.11,"l":12.03,"n":545,"o":12.03,"t":"2026-10-06T15:15:00Z","v":22672,"vw":12.071381},{"c":12.12,"h":12.125,"l":12.085,"n":578,"o":12.11,"t":"2026-10-06T15:30:00Z","v":26661,"vw":12.103876},{"c":12.105,"h":12.125,"l":12.095,"n":536,"o":12.125,"t":"2026-10-06T15:45:00Z","v":27877,"vw":12.112574},{"c":12.085,"h":12.1,"l":12.065,"n":557,"o":12.1,"t":"2026-10-06T16:00:00Z","v":28203,"vw":12.087396},{"c":12.09,"h":12.1,"l":12.08,"n":515,"o":12.09,"t":"2026-10-06T16:15:00Z","v":30623,"vw":12.090341},{"c":12.09,"h":12.115,"l":12.09,"n":728,"o":12.095,"t":"2026-10-06T16:30:00Z","v":49156,"vw":12.097234},{"c":12.075,"h":12.085,"l":12.025,"n":765,"o":12.085,"t":"2026-10-06T16:45:00Z","v":62812,"vw":12.056279},{"c":12.095,"h":12.105,"l":12.06,"n":406,"o":12.075,"t":"2026-10-06T17:00:00Z","v":18423,"vw":12.086173},{"c":12.075,"h":12.095,"l":12.075,"n":499,"o":12.09,"t":"2026-10-06T17:15:00Z","v":25425,"vw":12.085688},{"c":12.045,"h":12.075,"l":12.045,"n":523,"o":12.075,"t":"2026-10-06T17:30:00Z","v":27426,"vw":12.058297},{"c":12.045,"h":12.06,"l":12.04,"n":470,"o":12.045,"t":"2026-10-06T17:45:00Z","v":22823,"vw":12.05126},{"c":12.07,"h":12.08,"l":12.045,"n":595,"o":12.045,"t":"2026-10-06T18:00:00Z","v":29571,"vw":12.062784},{"c":12.075,"h":12.095,"l":12.055,"n":562,"o":12.0791,"t":"2026-10-06T18:15:00Z","v":30020,"vw":12.072819},{"c":12.07,"h":12.085,"l":12.06,"n":543,"o":12.07,"t":"2026-10-06T18:30:00Z","v":29820,"vw":12.072816},{"c":12.07,"h":12.085,"l":12.06,"n":817,"o":12.08,"t":"2026-10-06T18:45:00Z","v":34600,"vw":12.073849},{"c":12.075,"h":12.095,"l":12.065,"n":1025,"o":12.07,"t":"2026-10-06T19:00:00Z","v":49552,"vw":12.079245},{"c":12.06,"h":12.085,"l":12.045,"n":1001,"o":12.075,"t":"2026-10-06T19:15:00Z","v":64447,"vw":12.062658},{"c":12.065,"h":12.095,"l":12.055,"n":1655,"o":12.065,"t":"2026-10-06T19:30:00Z","v":133416,"vw":12.076294},{"c":12.125,"h":12.13,"l":12.055,"n":3926,"o":12.065,"t":"2026-10-06T19:45:00Z","v":372752,"vw":12.099449},{"c":12.12,"h":12.12,"l":12.12,"n":47,"o":12.12,"t":"2026-10-06T20:00:00Z","v":491640,"vw":12.12},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-06T20:15:00Z","v":160301,"vw":12.12},{"c":12.185,"h":12.22,"l":11.96,"n":507,"o":11.99,"t":"2026-10-07T13:30:00Z","v":114754,"vw":12.143918},{"c":12.22,"h":12.26,"l":12.185,"n":744,"o":12.185,"t":"2026-10-07T13:45:00Z","v":107954,"vw":12.202929},{"c":12.18,"h":12.265,"l":12.17,"n":576,"o":12.23,"t":"2026-10-07T14:00:00Z","v":40301,"vw":12.227897},{"c":12.195,"h":12.245,"l":12.185,"n":508,"o":12.185,"t":"2026-10-07T14:15:00Z","v":32006,"vw":12.212383},{"c":12.27,"h":12.295,"l":12.185,"n":595,"o":12.2,"t":"2026-10-07T14:30:00Z","v":102419,"vw":12.218635},{"c":12.27,"h":12.29,"l":12.25,"n":523,"o":12.27,"t":"2026-10-07T14:45:00Z","v":29011,"vw":12.267099},{"c":12.27,"h":12.28,"l":12.245,"n":568,"o":12.26,"t":"2026-10-07T15:00:00Z","v":33820,"vw":12.265695},{"c":12.255,"h":12.29,"l":12.24,"n":497,"o":12.27,"t":"2026-10-07T15:15:00Z","v":23386,"vw":12.265714},{"c":12.255,"h":12.26,"l":12.24,"n":426,"o":12.255,"t":"2026-10-07T15:30:00Z","v":18413,"vw":12.252263},{"c":12.255,"h":12.28,"l":12.25,"n":602,"o":12.255,"t":"2026-10-07T15:45:00Z","v":27741,"vw":12.267523},{"c":12.24,"h":12.26,"l":12.23,"n":716,"o":12.255,"t":"2026-10-07T16:00:00Z","v":47771,"vw":12.244237},{"c":12.265,"h":12.27,"l":12.2399,"n":404,"o":12.24,"t":"2026-10-07T16:15:00Z","v":15009,"vw":12.260856},{"c":12.26,"h":12.275,"l":12.255,"n":435,"o":12.26,"t":"2026-10-07T16:30:00Z","v":16042,"vw":12.262105},{"c":12.26,"h":12.285,"l":12.25,"n":481,"o":12.26,"t":"2026-10-07T16:45:00Z","v":23235,"vw":12.266342},{"c":12.255,"h":12.265,"l":12.24,"n":607,"o":12.255,"t":"2026-10-07T17:00:00Z","v":32178,"vw":12.250271},{"c":12.235,"h":12.255,"l":12.23,"n":444,"o":12.25,"t":"2026-10-07T17:15:00Z","v":18662,"vw":12.243308},{"c":12.24,"h":12.25,"l":12.225,"n":342,"o":12.23,"t":"2026-10-07T17:30:00Z","v":15494,"vw":12.237345},{"c":12.245,"h":12.25,"l":12.225,"n":436,"o":12.24,"t":"2026-10-07T17:45:00Z","v":26331,"vw":12.235546},{"c":12.24,"h":12.26,"l":12.24,"n":383,"o":12.245,"t":"2026-10-07T18:00:00Z","v":14716,"vw":12.251201},{"c":12.24,"h":12.265,"l":12.24,"n":517,"o":12.24,"t":"2026-10-07T18:15:00Z","v":25673,"vw":12.251687},{"c":12.24,"h":12.285,"l":12.24,"n":640,"o":12.25,"t":"2026-10-07T18:30:00Z","v":35429,"vw":12.271761},{"c":12.23,"h":12.259,"l":12.22,"n":537,"o":12.245,"t":"2026-10-07T18:45:00Z","v":31960,"vw":12.234417},{"c":12.16,"h":12.235,"l":12.16,"n":687,"o":12.225,"t":"2026-10-07T19:00:00Z","v":43130,"vw":12.204239},{"c":12.145,"h":12.195,"l":12.145,"n":1017,"o":12.165,"t":"2026-10-07T19:15:00Z","v":74672,"vw":12.160727},{"c":12.12,"h":12.17,"l":12.085,"n":1362,"o":12.145,"t":"2026-10-07T19:30:00Z","v":123976,"vw":12.126146},{"c":12.15,"h":12.15,"l":12.1,"n":3738,"o":12.12,"t":"2026-10-07T19:45:00Z","v":443253,"vw":12.128367},{"c":12.11,"h":12.11,"l":12.11,"n":51,"o":12.11,"t":"2026-10-07T20:00:00Z","v":1934151,"vw":12.11},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-07T20:15:00Z","v":174240,"vw":12.11},{"c":12.33,"h":12.33,"l":12.29,"n":3,"o":12.29,"t":"2026-10-07T20:30:00Z","v":800,"vw":12.31485},{"c":12.15,"h":12.15,"l":12.15,"n":8,"o":12.15,"t":"2026-10-08T12:00:00Z","v":107,"vw":12.15},{"c":12.03,"h":12.12,"l":12,"n":395,"o":12.02,"t":"2026-10-08T13:30:00Z","v":46321,"vw":12.043352},{"c":12.12,"h":12.16,"l":12.035,"n":807,"o":12.04,"t":"2026-10-08T13:45:00Z","v":67751,"vw":12.106766},{"c":12.015,"h":12.13,"l":11.945,"n":777,"o":12.13,"t":"2026-10-08T14:00:00Z","v":61360,"vw":12.00507},{"c":11.935,"h":12.025,"l":11.93,"n":625,"o":12.015,"t":"2026-10-08T14:15:00Z","v":45529,"vw":11.979622},{"c":11.94,"h":11.97,"l":11.925,"n":527,"o":11.935,"t":"2026-10-08T14:30:00Z","v":26338,"vw":11.948241},{"c":11.91,"h":11.97,"l":11.91,"n":621,"o":11.945,"t":"2026-10-08T14:45:00Z","v":45033,"vw":11.940141},{"c":11.895,"h":11.915,"l":11.88,"n":514,"o":11.91,"t":"2026-10-08T15:00:00Z","v":24832,"vw":11.901632},{"c":11.925,"h":11.96,"l":11.895,"n":420,"o":11.895,"t":"2026-10-08T15:15:00Z","v":24264,"vw":11.928415},{"c":11.9,"h":11.925,"l":11.895,"n":414,"o":11.925,"t":"2026-10-08T15:30:00Z","v":22520,"vw":11.909074},{"c":11.895,"h":11.93,"l":11.885,"n":666,"o":11.905,"t":"2026-10-08T15:45:00Z","v":42322,"vw":11.908867},{"c":11.9,"h":11.905,"l":11.855,"n":593,"o":11.895,"t":"2026-10-08T16:00:00Z","v":36983,"vw":11.887131},{"c":11.9,"h":11.97,"l":11.89,"n":861,"o":11.895,"t":"2026-10-08T16:15:00Z","v":59082,"vw":11.921089},{"c":11.875,"h":11.9,"l":11.87,"n":457,"o":11.895,"t":"2026-10-08T16:30:00Z","v":24731,"vw":11.882744},{"c":11.95,"h":11.96,"l":11.87,"n":728,"o":11.875,"t":"2026-10-08T16:45:00Z","v":41675,"vw":11.909832},{"c":12.04,"h":12.045,"l":11.95,"n":565,"o":11.95,"t":"2026-10-08T17:00:00Z","v":39844,"vw":11.995301},{"c":11.995,"h":12.06,"l":11.99,"n":581,"o":12.04,"t":"2026-10-08T17:15:00Z","v":74933,"vw":12.007206},{"c":12.01,"h":12.02,"l":11.965,"n":631,"o":12.01,"t":"2026-10-08T17:30:00Z","v":50474,"vw":11.991834},{"c":11.98,"h":12.0295,"l":11.9611,"n":963,"o":12.01,"t":"2026-10-08T17:45:00Z","v":79183,"vw":11.995498},{"c":12.005,"h":12.005,"l":11.98,"n":438,"o":11.99,"t":"2026-10-08T18:00:00Z","v":19304,"vw":11.990085},{"c":12.005,"h":12.015,"l":12,"n":512,"o":12.01,"t":"2026-10-08T18:15:00Z","v":21120,"vw":12.009552},{"c":11.99,"h":12.005,"l":11.98,"n":564,"o":12,"t":"2026-10-08T18:30:00Z","v":28610,"vw":11.992276},{"c":11.96,"h":12,"l":11.96,"n":738,"o":11.995,"t":"2026-10-08T18:45:00Z","v":46425,"vw":11.980738},{"c":11.975,"h":11.98,"l":11.95,"n":685,"o":11.9689,"t":"2026-10-08T19:00:00Z","v":40288,"vw":11.963042},{"c":12.035,"h":12.05,"l":11.965,"n":947,"o":11.975,"t":"2026-10-08T19:15:00Z","v":65036,"vw":12.018304},{"c":11.995,"h":12.05,"l":11.98,"n":1351,"o":12.035,"t":"2026-10-08T19:30:00Z","v":108550,"vw":12.01467},{"c":12.06,"h":12.08,"l":11.985,"n":3312,"o":11.99,"t":"2026-10-08T19:45:00Z","v":334923,"vw":12.051719},{"c":12.06,"h":12.06,"l":12.06,"n":40,"o":12.06,"t":"2026-10-08T20:00:00Z","v":519628,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-08T20:15:00Z","v":348480,"vw":12.06},{"c":12.01,"h":12.01,"l":12,"n":4,"o":12,"t":"2026-10-09T12:15:00Z","v":202,"vw":12.005},{"c":12.21,"h":12.28,"l":12.03,"n":409,"o":12.04,"t":"2026-10-09T13:30:00Z","v":45226,"vw":12.13248},{"c":12.255,"h":12.275,"l":12.185,"n":423,"o":12.19,"t":"2026-10-09T13:45:00Z","v":30449,"vw":12.233972},{"c":12.36,"h":12.41,"l":12.2421,"n":995,"o":12.25,"t":"2026-10-09T14:00:00Z","v":139175,"vw":12.328458},{"c":12.275,"h":12.37,"l":12.245,"n":835,"o":12.37,"t":"2026-10-09T14:15:00Z","v":79639,"vw":12.303779},{"c":12.265,"h":12.29,"l":12.26,"n":574,"o":12.275,"t":"2026-10-09T14:30:00Z","v":31426,"vw":12.274044},{"c":12.275,"h":12.28,"l":12.23,"n":1116,"o":12.265,"t":"2026-10-09T14:45:00Z","v":92301,"vw":12.262834},{"c":12.33,"h":12.33,"l":12.27,"n":716,"o":12.27,"t":"2026-10-09T15:00:00Z","v":35494,"vw":12.300267},{"c":12.375,"h":12.375,"l":12.33,"n":492,"o":12.335,"t":"2026-10-09T15:15:00Z","v":25941,"vw":12.35213},{"c":12.375,"h":12.395,"l":12.345,"n":610,"o":12.375,"t":"2026-10-09T15:30:00Z","v":31026,"vw":12.369131},{"c":12.38,"h":12.385,"l":12.36,"n":364,"o":12.365,"t":"2026-10-09T15:45:00Z","v":16744,"vw":12.371627},{"c":12.385,"h":12.4,"l":12.375,"n":644,"o":12.385,"t":"2026-10-09T16:00:00Z","v":76911,"vw":12.384792},{"c":12.375,"h":12.395,"l":12.374,"n":409,"o":12.385,"t":"2026-10-09T16:15:00Z","v":17961,"vw":12.387514},{"c":12.37,"h":12.39,"l":12.365,"n":368,"o":12.38,"t":"2026-10-09T16:30:00Z","v":18087,"vw":12.375094},{"c":12.37,"h":12.38,"l":12.365,"n":407,"o":12.37,"t":"2026-10-09T16:45:00Z","v":24649,"vw":12.370906},{"c":12.375,"h":12.385,"l":12.365,"n":381,"o":12.375,"t":"2026-10-09T17:00:00Z","v":21539,"vw":12.375352},{"c":12.395,"h":12.395,"l":12.345,"n":764,"o":12.375,"t":"2026-10-09T17:15:00Z","v":67447,"vw":12.366984},{"c":12.37,"h":12.39,"l":12.355,"n":514,"o":12.39,"t":"2026-10-09T17:30:00Z","v":35027,"vw":12.373281},{"c":12.375,"h":12.375,"l":12.3547,"n":387,"o":12.375,"t":"2026-10-09T17:45:00Z","v":18151,"vw":12.364376},{"c":12.385,"h":12.39,"l":12.365,"n":408,"o":12.375,"t":"2026-10-09T18:00:00Z","v":23460,"vw":12.376156},{"c":12.385,"h":12.39,"l":12.365,"n":504,"o":12.385,"t":"2026-10-09T18:15:00Z","v":27013,"vw":12.37532},{"c":12.4,"h":12.41,"l":12.38,"n":567,"o":12.38,"t":"2026-10-09T18:30:00Z","v":24747,"vw":12.398341},{"c":12.41,"h":12.425,"l":12.395,"n":660,"o":12.4,"t":"2026-10-09T18:45:00Z","v":38742,"vw":12.409689},{"c":12.395,"h":12.43,"l":12.39,"n":876,"o":12.415,"t":"2026-10-09T19:00:00Z","v":48697,"vw":12.409704},{"c":12.41,"h":12.415,"l":12.39,"n":971,"o":12.395,"t":"2026-10-09T19:15:00Z","v":67718,"vw":12.404128},{"c":12.435,"h":12.44,"l":12.39,"n":1196,"o":12.405,"t":"2026-10-09T19:30:00Z","v":85930,"vw":12.418927},{"c":12.435,"h":12.46,"l":12.41,"n":2997,"o":12.44,"t":"2026-10-09T19:45:00Z","v":310029,"vw":12.432061},{"c":12.43,"h":12.43,"l":12.42,"n":42,"o":12.42,"t":"2026-10-09T20:00:00Z","v":355141,"vw":12.42001},{"c":12.36,"h":12.36,"l":12.36,"n":7,"o":12.36,"t":"2026-10-12T11:00:00Z","v":205,"vw":12.36},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-12T11:15:00Z","v":150,"vw":12.45},{"c":12.45,"h":12.45,"l":12.37,"n":8,"o":12.37,"t":"2026-10-12T12:00:00Z","v":247,"vw":12.413964},{"c":12.49,"h":12.52,"l":12.41,"n":430,"o":12.45,"t":"2026-10-12T13:30:00Z","v":142230,"vw":12.48603},{"c":12.51,"h":12.54,"l":12.46,"n":421,"o":12.485,"t":"2026-10-12T13:45:00Z","v":34557,"vw":12.501257},{"c":12.455,"h":12.51,"l":12.455,"n":983,"o":12.51,"t":"2026-10-12T14:00:00Z","v":96953,"vw":12.494183},{"c":12.505,"h":12.51,"l":12.455,"n":459,"o":12.455,"t":"2026-10-12T14:15:00Z","v":29822,"vw":12.484037},{"c":12.49,"h":12.505,"l":12.475,"n":566,"o":12.505,"t":"2026-10-12T14:30:00Z","v":37173,"vw":12.494067},{"c":12.435,"h":12.485,"l":12.415,"n":860,"o":12.48,"t":"2026-10-12T14:45:00Z","v":172029,"vw":12.468269},{"c":12.485,"h":12.485,"l":12.43,"n":469,"o":12.435,"t":"2026-10-12T15:00:00Z","v":25862,"vw":12.460268},{"c":12.475,"h":12.5,"l":12.45,"n":597,"o":12.4813,"t":"2026-10-12T15:15:00Z","v":62371,"vw":12.471847},{"c":12.48,"h":12.4899,"l":12.45,"n":439,"o":12.475,"t":"2026-10-12T15:30:00Z","v":22637,"vw":12.469483},{"c":12.485,"h":12.495,"l":12.47,"n":318,"o":12.475,"t":"2026-10-12T15:45:00Z","v":20851,"vw":12.483729},{"c":12.465,"h":12.51,"l":12.46,"n":755,"o":12.49,"t":"2026-10-12T16:00:00Z","v":90184,"vw":12.488642},{"c":12.44,"h":12.46,"l":12.435,"n":380,"o":12.46,"t":"2026-10-12T16:15:00Z","v":30796,"vw":12.445354},{"c":12.455,"h":12.455,"l":12.44,"n":393,"o":12.44,"t":"2026-10-12T16:30:00Z","v":25524,"vw":12.450521},{"c":12.42,"h":12.45,"l":12.405,"n":522,"o":12.45,"t":"2026-10-12T16:45:00Z","v":26683,"vw":12.427045},{"c":12.395,"h":12.425,"l":12.38,"n":414,"o":12.42,"t":"2026-10-12T17:00:00Z","v":31156,"vw":12.406711},{"c":12.4,"h":12.405,"l":12.385,"n":423,"o":12.395,"t":"2026-10-12T17:15:00Z","v":28771,"vw":12.392387},{"c":12.41,"h":12.41,"l":12.39,"n":424,"o":12.4,"t":"2026-10-12T17:30:00Z","v":28649,"vw":12.395356},{"c":12.415,"h":12.425,"l":12.4,"n":288,"o":12.405,"t":"2026-10-12T17:45:00Z","v":18185,"vw":12.411188},{"c":12.435,"h":12.44,"l":12.42,"n":292,"o":12.42,"t":"2026-10-12T18:00:00Z","v":15401,"vw":12.427141},{"c":12.435,"h":12.445,"l":12.425,"n":394,"o":12.44,"t":"2026-10-12T18:15:00Z","v":24493,"vw":12.432827},{"c":12.445,"h":12.455,"l":12.43,"n":555,"o":12.44,"t":"2026-10-12T18:30:00Z","v":39840,"vw":12.442977},{"c":12.445,"h":12.45,"l":12.43,"n":425,"o":12.4499,"t":"2026-10-12T18:45:00Z","v":29217,"vw":12.440615},{"c":12.415,"h":12.44,"l":12.4027,"n":690,"o":12.44,"t":"2026-10-12T19:00:00Z","v":75653,"vw":12.418677},{"c":12.48,"h":12.4971,"l":12.415,"n":777,"o":12.415,"t":"2026-10-12T19:15:00Z","v":100837,"vw":12.449474},{"c":12.465,"h":12.505,"l":12.455,"n":1187,"o":12.485,"t":"2026-10-12T19:30:00Z","v":185845,"vw":12.470294},{"c":12.475,"h":12.5,"l":12.46,"n":2592,"o":12.465,"t":"2026-10-12T19:45:00Z","v":255672,"vw":12.478873},{"c":12.48,"h":12.48,"l":12.48,"n":46,"o":12.48,"t":"2026-10-12T20:00:00Z","v":520928,"vw":12.48},{"c":12.53,"h":12.6,"l":12.53,"n":6,"o":12.6,"t":"2026-10-13T12:00:00Z","v":204,"vw":12.565},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-13T12:30:00Z","v":349,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-13T13:15:00Z","v":475,"vw":12.52},{"c":12.59,"h":12.68,"l":12.51,"n":808,"o":12.51,"t":"2026-10-13T13:30:00Z","v":83105,"vw":12.585635},{"c":12.43,"h":12.595,"l":12.43,"n":686,"o":12.59,"t":"2026-10-13T13:45:00Z","v":68147,"vw":12.508579},{"c":12.395,"h":12.435,"l":12.335,"n":685,"o":12.4327,"t":"2026-10-13T14:00:00Z","v":68631,"vw":12.373391},{"c":12.365,"h":12.445,"l":12.355,"n":472,"o":12.405,"t":"2026-10-13T14:15:00Z","v":25044,"vw":12.395056},{"c":12.44,"h":12.4471,"l":12.365,"n":511,"o":12.365,"t":"2026-10-13T14:30:00Z","v":38169,"vw":12.405377},{"c":12.435,"h":12.475,"l":12.42,"n":498,"o":12.45,"t":"2026-10-13T14:45:00Z","v":32409,"vw":12.446381},{"c":12.47,"h":12.475,"l":12.4,"n":639,"o":12.435,"t":"2026-10-13T15:00:00Z","v":42114,"vw":12.427169},{"c":12.395,"h":12.505,"l":12.385,"n":1137,"o":12.47,"t":"2026-10-13T15:15:00Z","v":152203,"vw":12.426791},{"c":12.37,"h":12.395,"l":12.345,"n":500,"o":12.395,"t":"2026-10-13T15:30:00Z","v":36658,"vw":12.362222},{"c":12.415,"h":12.42,"l":12.365,"n":358,"o":12.375,"t":"2026-10-13T15:45:00Z","v":16093,"vw":12.389911},{"c":12.425,"h":12.435,"l":12.415,"n":463,"o":12.415,"t":"2026-10-13T16:00:00Z","v":33458,"vw":12.423426},{"c":12.415,"h":12.425,"l":12.355,"n":1381,"o":12.425,"t":"2026-10-13T16:15:00Z","v":205325,"vw":12.375243},{"c":12.39,"h":12.41,"l":12.375,"n":423,"o":12.41,"t":"2026-10-13T16:30:00Z","v":31197,"vw":12.389229},{"c":12.395,"h":12.4,"l":12.39,"n":425,"o":12.395,"t":"2026-10-13T16:45:00Z","v":31503,"vw":12.395655},{"c":12.36,"h":12.39,"l":12.35,"n":465,"o":12.39,"t":"2026-10-13T17:00:00Z","v":30709,"vw":12.37383},{"c":12.335,"h":12.365,"l":12.325,"n":279,"o":12.36,"t":"2026-10-13T17:15:00Z","v":22835,"vw":12.338777},{"c":12.365,"h":12.365,"l":12.33,"n":383,"o":12.335,"t":"2026-10-13T17:30:00Z","v":25342,"vw":12.341734},{"c":12.3322,"h":12.36,"l":12.33,"n":336,"o":12.36,"t":"2026-10-13T17:45:00Z","v":26461,"vw":12.343883},{"c":12.335,"h":12.365,"l":12.32,"n":407,"o":12.33,"t":"2026-10-13T18:00:00Z","v":28349,"vw":12.342338},{"c":12.345,"h":12.36,"l":12.33,"n":406,"o":12.335,"t":"2026-10-13T18:15:00Z","v":34398,"vw":12.341776},{"c":12.335,"h":12.36,"l":12.325,"n":445,"o":12.3451,"t":"2026-10-13T18:30:00Z","v":39752,"vw":12.339251},{"c":12.325,"h":12.335,"l":12.305,"n":462,"o":12.335,"t":"2026-10-13T18:45:00Z","v":37000,"vw":12.314965},{"c":12.325,"h":12.335,"l":12.31,"n":425,"o":12.325,"t":"2026-10-13T19:00:00Z","v":28603,"vw":12.325096},{"c":12.315,"h":12.335,"l":12.29,"n":640,"o":12.32,"t":"2026-10-13T19:15:00Z","v":45480,"vw":12.31189},{"c":12.34,"h":12.345,"l":12.32,"n":779,"o":12.32,"t":"2026-10-13T19:30:00Z","v":44884,"vw":12.334563},{"c":12.325,"h":12.34,"l":12.3,"n":2585,"o":12.335,"t":"2026-10-13T19:45:00Z","v":261945,"vw":12.318412},{"c":12.32,"h":12.32,"l":12.32,"n":30,"o":12.32,"t":"2026-10-13T20:00:00Z","v":358327,"vw":12.32},{"c":12.4444,"h":12.4444,"l":12.4444,"n":1,"o":12.4444,"t":"2026-10-14T11:45:00Z","v":100,"vw":12.4444},{"c":12.2,"h":12.28,"l":12.2,"n":11,"o":12.28,"t":"2026-10-14T13:15:00Z","v":853,"vw":12.256974},{"c":12.435,"h":12.45,"l":12.1609,"n":496,"o":12.2,"t":"2026-10-14T13:30:00Z","v":82007,"vw":12.314241},{"c":12.4001,"h":12.48,"l":12.385,"n":582,"o":12.44,"t":"2026-10-14T13:45:00Z","v":52573,"vw":12.407705},{"c":12.31,"h":12.42,"l":12.29,"n":625,"o":12.41,"t":"2026-10-14T14:00:00Z","v":42256,"vw":12.339709},{"c":12.36,"h":12.385,"l":12.315,"n":1049,"o":12.325,"t":"2026-10-14T14:15:00Z","v":144652,"vw":12.350501},{"c":12.375,"h":12.375,"l":12.325,"n":572,"o":12.36,"t":"2026-10-14T14:30:00Z","v":35628,"vw":12.346481},{"c":12.365,"h":12.405,"l":12.35,"n":735,"o":12.38,"t":"2026-10-14T14:45:00Z","v":51393,"vw":12.380777},{"c":12.355,"h":12.365,"l":12.34,"n":554,"o":12.36,"t":"2026-10-14T15:00:00Z","v":27050,"vw":12.352662},{"c":12.38,"h":12.38,"l":12.352,"n":584,"o":12.355,"t":"2026-10-14T15:15:00Z","v":24872,"vw":12.361541},{"c":12.355,"h":12.38,"l":12.345,"n":608,"o":12.38,"t":"2026-10-14T15:30:00Z","v":35444,"vw":12.363547},{"c":12.34,"h":12.375,"l":12.34,"n":386,"o":12.355,"t":"2026-10-14T15:45:00Z","v":19638,"vw":12.358947},{"c":12.315,"h":12.355,"l":12.315,"n":573,"o":12.345,"t":"2026-10-14T16:00:00Z","v":34999,"vw":12.333648},{"c":12.275,"h":12.315,"l":12.26,"n":1461,"o":12.315,"t":"2026-10-14T16:15:00Z","v":205217,"vw":12.274915},{"c":12.285,"h":12.305,"l":12.27,"n":445,"o":12.275,"t":"2026-10-14T16:30:00Z","v":25750,"vw":12.286939},{"c":12.31,"h":12.315,"l":12.29,"n":486,"o":12.29,"t":"2026-10-14T16:45:00Z","v":27940,"vw":12.305334},{"c":12.36,"h":12.365,"l":12.3,"n":396,"o":12.315,"t":"2026-10-14T17:00:00Z","v":27701,"vw":12.325439},{"c":12.375,"h":12.405,"l":12.365,"n":780,"o":12.365,"t":"2026-10-14T17:15:00Z","v":79189,"vw":12.381058},{"c":12.35,"h":12.395,"l":12.35,"n":622,"o":12.375,"t":"2026-10-14T17:30:00Z","v":44056,"vw":12.377538},{"c":12.4,"h":12.4,"l":12.35,"n":557,"o":12.355,"t":"2026-10-14T17:45:00Z","v":36632,"vw":12.370802},{"c":12.395,"h":12.415,"l":12.39,"n":624,"o":12.4,"t":"2026-10-14T18:00:00Z","v":50633,"vw":12.404515},{"c":12.415,"h":12.43,"l":12.4,"n":515,"o":12.4,"t":"2026-10-14T18:15:00Z","v":60993,"vw":12.411701},{"c":12.445,"h":12.47,"l":12.42,"n":1070,"o":12.42,"t":"2026-10-14T18:30:00Z","v":99434,"vw":12.447165},{"c":12.43,"h":12.455,"l":12.42,"n":700,"o":12.44,"t":"2026-10-14T18:45:00Z","v":64810,"vw":12.438275},{"c":12.44,"h":12.45,"l":12.42,"n":847,"o":12.425,"t":"2026-10-14T19:00:00Z","v":74347,"vw":12.434482},{"c":12.485,"h":12.49,"l":12.44,"n":949,"o":12.445,"t":"2026-10-14T19:15:00Z","v":88234,"vw":12.470883},{"c":12.455,"h":12.495,"l":12.445,"n":1620,"o":12.485,"t":"2026-10-14T19:30:00Z","v":169286,"vw":12.465256},{"c":12.52,"h":12.53,"l":12.445,"n":4592,"o":12.455,"t":"2026-10-14T19:45:00Z","v":577986,"vw":12.490866},{"c":12.52,"h":12.52,"l":12.52,"n":51,"o":12.52,"t":"2026-10-14T20:00:00Z","v":558767,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T20:30:00Z","v":696960,"vw":12.52},{"c":12.71,"h":12.71,"l":12.69,"n":7,"o":12.69,"t":"2026-10-14T20:45:00Z","v":639,"vw":12.694386},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T23:45:00Z","v":100,"vw":12.7},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-15T12:45:00Z","v":479,"vw":12.59},{"c":12.6815,"h":12.6815,"l":12.6815,"n":1,"o":12.6815,"t":"2026-10-15T13:15:00Z","v":125,"vw":12.6815},{"c":12.46,"h":12.6155,"l":12.39,"n":715,"o":12.53,"t":"2026-10-15T13:30:00Z","v":61318,"vw":12.466337},{"c":12.46,"h":12.5,"l":12.4,"n":752,"o":12.45,"t":"2026-10-15T13:45:00Z","v":62963,"vw":12.459767},{"c":12.5499,"h":12.575,"l":12.39,"n":2096,"o":12.46,"t":"2026-10-15T14:00:00Z","v":229311,"vw":12.506337},{"c":12.495,"h":12.54,"l":12.475,"n":1063,"o":12.54,"t":"2026-10-15T14:15:00Z","v":90536,"vw":12.505901},{"c":12.455,"h":12.495,"l":12.415,"n":986,"o":12.495,"t":"2026-10-15T14:30:00Z","v":62393,"vw":12.448454},{"c":12.525,"h":12.55,"l":12.455,"n":1314,"o":12.46,"t":"2026-10-15T14:45:00Z","v":134217,"vw":12.510427},{"c":12.455,"h":12.525,"l":12.455,"n":809,"o":12.525,"t":"2026-10-15T15:00:00Z","v":69909,"vw":12.486947},{"c":12.435,"h":12.46,"l":12.39,"n":1049,"o":12.455,"t":"2026-10-15T15:15:00Z","v":89732,"vw":12.4272},{"c":12.44,"h":12.465,"l":12.42,"n":643,"o":12.44,"t":"2026-10-15T15:30:00Z","v":45105,"vw":12.446906},{"c":12.48,"h":12.495,"l":12.43,"n":875,"o":12.445,"t":"2026-10-15T15:45:00Z","v":62549,"vw":12.466},{"c":12.49,"h":12.5261,"l":12.45,"n":1162,"o":12.48,"t":"2026-10-15T16:00:00Z","v":206759,"vw":12.482941},{"c":12.46,"h":12.49,"l":12.44,"n":597,"o":12.485,"t":"2026-10-15T16:15:00Z","v":43421,"vw":12.461689},{"c":12.475,"h":12.495,"l":12.45,"n":522,"o":12.455,"t":"2026-10-15T16:30:00Z","v":27763,"vw":12.478301},{"c":12.465,"h":12.47,"l":12.45,"n":611,"o":12.47,"t":"2026-10-15T16:45:00Z","v":41885,"vw":12.460182},{"c":12.47,"h":12.47,"l":12.435,"n":499,"o":12.465,"t":"2026-10-15T17:00:00Z","v":38216,"vw":12.450878},{"c":12.425,"h":12.47,"l":12.415,"n":540,"o":12.47,"t":"2026-10-15T17:15:00Z","v":35687,"vw":12.436538},{"c":12.445,"h":12.45,"l":12.41,"n":673,"o":12.42,"t":"2026-10-15T17:30:00Z","v":45322,"vw":12.432964},{"c":12.445,"h":12.465,"l":12.425,"n":816,"o":12.45,"t":"2026-10-15T17:45:00Z","v":77033,"vw":12.448474},{"c":12.46,"h":12.46,"l":12.445,"n":583,"o":12.45,"t":"2026-10-15T18:00:00Z","v":57009,"vw":12.454344},{"c":12.385,"h":12.46,"l":12.38,"n":870,"o":12.46,"t":"2026-10-15T18:15:00Z","v":71866,"vw":12.427615},{"c":12.425,"h":12.425,"l":12.38,"n":723,"o":12.385,"t":"2026-10-15T18:30:00Z","v":60669,"vw":12.40417},{"c":12.495,"h":12.505,"l":12.41,"n":1181,"o":12.42,"t":"2026-10-15T18:45:00Z","v":111577,"vw":12.46908},{"c":12.395,"h":12.495,"l":12.365,"n":1142,"o":12.49,"t":"2026-10-15T19:00:00Z","v":252805,"vw":12.450443},{"c":12.42,"h":12.45,"l":12.385,"n":1654,"o":12.39,"t":"2026-10-15T19:15:00Z","v":183594,"vw":12.423619},{"c":12.375,"h":12.43,"l":12.365,"n":1876,"o":12.42,"t":"2026-10-15T19:30:00Z","v":149891,"vw":12.400073},{"c":12.36,"h":12.38,"l":12.32,"n":5222,"o":12.37,"t":"2026-10-15T19:45:00Z","v":576230,"vw":12.352204},{"c":12.34,"h":12.37,"l":12.33,"n":37,"o":12.37,"t":"2026-10-15T20:00:00Z","v":630790,"vw":12.369987},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-15T21:45:00Z","v":197,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-15T22:00:00Z","v":358,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T22:15:00Z","v":940,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-15T22:30:00Z","v":875,"vw":12.25},{"c":12.6465,"h":12.6465,"l":12.6465,"n":1,"o":12.6465,"t":"2026-10-16T11:00:00Z","v":1550,"vw":12.6465},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-16T13:15:00Z","v":100,"vw":12.44},{"c":12.295,"h":12.49,"l":12.24,"n":817,"o":12.45,"t":"2026-10-16T13:30:00Z","v":109735,"vw":12.408836},{"c":12.305,"h":12.33,"l":12.25,"n":1172,"o":12.295,"t":"2026-10-16T13:45:00Z","v":99837,"vw":12.28991},{"c":12.215,"h":12.35,"l":12.185,"n":917,"o":12.295,"t":"2026-10-16T14:00:00Z","v":73049,"vw":12.247077},{"c":12.135,"h":12.23,"l":12.125,"n":565,"o":12.21,"t":"2026-10-16T14:15:00Z","v":41571,"vw":12.184536},{"c":12.175,"h":12.19,"l":12.135,"n":601,"o":12.135,"t":"2026-10-16T14:30:00Z","v":44334,"vw":12.166455},{"c":12.095,"h":12.185,"l":12.075,"n":885,"o":12.17,"t":"2026-10-16T14:45:00Z","v":65742,"vw":12.135884},{"c":12.08,"h":12.105,"l":12.0211,"n":1316,"o":12.09,"t":"2026-10-16T15:00:00Z","v":99201,"vw":12.072148},{"c":12.005,"h":12.085,"l":11.99,"n":954,"o":12.07,"t":"2026-10-16T15:15:00Z","v":70373,"vw":12.034997},{"c":12.02,"h":12.04,"l":12.005,"n":688,"o":12.005,"t":"2026-10-16T15:30:00Z","v":50468,"vw":12.022691},{"c":11.885,"h":12.03,"l":11.8844,"n":1086,"o":12.03,"t":"2026-10-16T15:45:00Z","v":108844,"vw":11.952535},{"c":11.95,"h":11.95,"l":11.875,"n":790,"o":11.885,"t":"2026-10-16T16:00:00Z","v":73772,"vw":11.90913},{"c":11.945,"h":11.97,"l":11.93,"n":639,"o":11.95,"t":"2026-10-16T16:15:00Z","v":52907,"vw":11.954178},{"c":11.935,"h":11.95,"l":11.925,"n":467,"o":11.945,"t":"2026-10-16T16:30:00Z","v":30375,"vw":11.934305},{"c":11.92,"h":11.94,"l":11.9,"n":616,"o":11.93,"t":"2026-10-16T16:45:00Z","v":55037,"vw":11.919007},{"c":11.91,"h":11.94,"l":11.9,"n":582,"o":11.93,"t":"2026-10-16T17:00:00Z","v":40149,"vw":11.909907},{"c":11.925,"h":11.9403,"l":11.875,"n":732,"o":11.91,"t":"2026-10-16T17:15:00Z","v":68106,"vw":11.910657},{"c":11.905,"h":11.95,"l":11.88,"n":1193,"o":11.925,"t":"2026-10-16T17:30:00Z","v":133396,"vw":11.902759},{"c":11.855,"h":11.91,"l":11.845,"n":630,"o":11.905,"t":"2026-10-16T17:45:00Z","v":56697,"vw":11.869531},{"c":11.83,"h":11.8688,"l":11.81,"n":765,"o":11.85,"t":"2026-10-16T18:00:00Z","v":60278,"vw":11.842576},{"c":11.815,"h":11.835,"l":11.72,"n":1338,"o":11.825,"t":"2026-10-16T18:15:00Z","v":143523,"vw":11.765458},{"c":11.815,"h":11.845,"l":11.8,"n":614,"o":11.81,"t":"2026-10-16T18:30:00Z","v":57314,"vw":11.820861},{"c":11.805,"h":11.815,"l":11.78,"n":619,"o":11.815,"t":"2026-10-16T18:45:00Z","v":51943,"vw":11.799308},{"c":11.78,"h":11.815,"l":11.765,"n":1078,"o":11.805,"t":"2026-10-16T19:00:00Z","v":107543,"vw":11.782188},{"c":11.785,"h":11.825,"l":11.765,"n":937,"o":11.78,"t":"2026-10-16T19:15:00Z","v":77640,"vw":11.794146},{"c":11.715,"h":11.79,"l":11.69,"n":1284,"o":11.785,"t":"2026-10-16T19:30:00Z","v":114871,"vw":11.73882},{"c":11.735,"h":11.76,"l":11.68,"n":4124,"o":11.715,"t":"2026-10-16T19:45:00Z","v":487969,"vw":11.725359},{"c":11.74,"h":11.76,"l":11.74,"n":23,"o":11.74,"t":"2026-10-16T20:00:00Z","v":440561,"vw":11.740176},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-19T08:00:00Z","v":501,"vw":11.88},{"c":11.85,"h":11.92,"l":11.7101,"n":505,"o":11.74,"t":"2026-10-19T13:30:00Z","v":70909,"vw":11.813556},{"c":11.82,"h":11.87,"l":11.7901,"n":499,"o":11.87,"t":"2026-10-19T13:45:00Z","v":48990,"vw":11.82319},{"c":11.81,"h":11.88,"l":11.79,"n":1090,"o":11.81,"t":"2026-10-19T14:00:00Z","v":85247,"vw":11.831343},{"c":11.855,"h":11.86,"l":11.785,"n":744,"o":11.8,"t":"2026-10-19T14:15:00Z","v":49239,"vw":11.810891},{"c":11.7601,"h":11.86,"l":11.745,"n":785,"o":11.855,"t":"2026-10-19T14:30:00Z","v":46269,"vw":11.796335},{"c":11.775,"h":11.795,"l":11.7614,"n":734,"o":11.77,"t":"2026-10-19T14:45:00Z","v":35769,"vw":11.775758},{"c":11.8,"h":11.805,"l":11.765,"n":764,"o":11.775,"t":"2026-10-19T15:00:00Z","v":37778,"vw":11.790898},{"c":11.775,"h":11.815,"l":11.775,"n":647,"o":11.81,"t":"2026-10-19T15:15:00Z","v":32449,"vw":11.795645},{"c":11.775,"h":11.815,"l":11.774,"n":653,"o":11.774,"t":"2026-10-19T15:30:00Z","v":26658,"vw":11.793139},{"c":11.775,"h":11.785,"l":11.765,"n":579,"o":11.775,"t":"2026-10-19T15:45:00Z","v":26013,"vw":11.775384},{"c":11.735,"h":11.775,"l":11.715,"n":597,"o":11.775,"t":"2026-10-19T16:00:00Z","v":23779,"vw":11.739079},{"c":11.715,"h":11.75,"l":11.705,"n":609,"o":11.74,"t":"2026-10-19T16:15:00Z","v":24487,"vw":11.720368},{"c":11.715,"h":11.735,"l":11.705,"n":611,"o":11.71,"t":"2026-10-19T16:30:00Z","v":31711,"vw":11.716308},{"c":11.705,"h":11.725,"l":11.705,"n":585,"o":11.715,"t":"2026-10-19T16:45:00Z","v":27996,"vw":11.716568},{"c":11.705,"h":11.71,"l":11.69,"n":563,"o":11.705,"t":"2026-10-19T17:00:00Z","v":27471,"vw":11.700165},{"c":11.705,"h":11.7105,"l":11.69,"n":406,"o":11.7,"t":"2026-10-19T17:15:00Z","v":22379,"vw":11.702814},{"c":11.715,"h":11.7358,"l":11.695,"n":613,"o":11.7,"t":"2026-10-19T17:30:00Z","v":38701,"vw":11.711768},{"c":11.715,"h":11.715,"l":11.7,"n":504,"o":11.71,"t":"2026-10-19T17:45:00Z","v":24760,"vw":11.710764},{"c":11.72,"h":11.725,"l":11.715,"n":697,"o":11.72,"t":"2026-10-19T18:00:00Z","v":38469,"vw":11.721075},{"c":11.74,"h":11.745,"l":11.72,"n":555,"o":11.73,"t":"2026-10-19T18:15:00Z","v":34152,"vw":11.736111},{"c":11.745,"h":11.775,"l":11.735,"n":651,"o":11.735,"t":"2026-10-19T18:30:00Z","v":49990,"vw":11.75394},{"c":11.795,"h":11.8,"l":11.745,"n":776,"o":11.745,"t":"2026-10-19T18:45:00Z","v":43705,"vw":11.765882},{"c":11.77,"h":11.805,"l":11.77,"n":817,"o":11.795,"t":"2026-10-19T19:00:00Z","v":47650,"vw":11.789822},{"c":11.8,"h":11.81,"l":11.77,"n":964,"o":11.775,"t":"2026-10-19T19:15:00Z","v":73658,"vw":11.783897},{"c":11.845,"h":11.8499,"l":11.8,"n":1128,"o":11.8,"t":"2026-10-19T19:30:00Z","v":62983,"vw":11.823144},{"c":11.78,"h":11.845,"l":11.76,"n":3273,"o":11.84,"t":"2026-10-19T19:45:00Z","v":298973,"vw":11.79973},{"c":11.77,"h":11.77,"l":11.77,"n":41,"o":11.77,"t":"2026-10-19T20:00:00Z","v":1448101,"vw":11.77},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T20:15:00Z","v":868306,"vw":11.77},{"c":11.87,"h":11.95,"l":11.81,"n":363,"o":11.94,"t":"2026-10-20T13:30:00Z","v":38867,"vw":11.901171},{"c":11.96,"h":11.96,"l":11.84,"n":555,"o":11.85,"t":"2026-10-20T13:45:00Z","v":56323,"vw":11.941532},{"c":11.995,"h":12.005,"l":11.935,"n":809,"o":11.96,"t":"2026-10-20T14:00:00Z","v":64866,"vw":11.964256},{"c":12.11,"h":12.11,"l":12,"n":617,"o":12,"t":"2026-10-20T14:15:00Z","v":41019,"vw":12.071809},{"c":12.16,"h":12.17,"l":12.12,"n":579,"o":12.12,"t":"2026-10-20T14:30:00Z","v":48223,"vw":12.138497},{"c":12.18,"h":12.19,"l":12.155,"n":564,"o":12.16,"t":"2026-10-20T14:45:00Z","v":34460,"vw":12.174698},{"c":12.195,"h":12.22,"l":12.178,"n":626,"o":12.178,"t":"2026-10-20T15:00:00Z","v":46095,"vw":12.195636},{"c":12.225,"h":12.245,"l":12.2,"n":467,"o":12.2,"t":"2026-10-20T15:15:00Z","v":42717,"vw":12.225041},{"c":12.215,"h":12.235,"l":12.195,"n":602,"o":12.22,"t":"2026-10-20T15:30:00Z","v":52262,"vw":12.210666},{"c":12.23,"h":12.24,"l":12.215,"n":366,"o":12.215,"t":"2026-10-20T15:45:00Z","v":32222,"vw":12.230701},{"c":12.215,"h":12.225,"l":12.17,"n":510,"o":12.225,"t":"2026-10-20T16:00:00Z","v":32473,"vw":12.199183},{"c":12.24,"h":12.24,"l":12.195,"n":364,"o":12.215,"t":"2026-10-20T16:15:00Z","v":19439,"vw":12.216405},{"c":12.24,"h":12.25,"l":12.225,"n":387,"o":12.245,"t":"2026-10-20T16:30:00Z","v":25540,"vw":12.237623},{"c":12.24,"h":12.285,"l":12.235,"n":606,"o":12.235,"t":"2026-10-20T16:45:00Z","v":123156,"vw":12.245077},{"c":12.26,"h":12.275,"l":12.245,"n":312,"o":12.25,"t":"2026-10-20T17:00:00Z","v":15993,"vw":12.260614},{"c":12.28,"h":12.32,"l":12.26,"n":517,"o":12.265,"t":"2026-10-20T17:15:00Z","v":48115,"vw":12.292012},{"c":12.275,"h":12.295,"l":12.275,"n":304,"o":12.28,"t":"2026-10-20T17:30:00Z","v":17263,"vw":12.284255},{"c":12.265,"h":12.28,"l":12.26,"n":367,"o":12.2776,"t":"2026-10-20T17:45:00Z","v":14984,"vw":12.269288},{"c":12.2801,"h":12.295,"l":12.27,"n":439,"o":12.27,"t":"2026-10-20T18:00:00Z","v":25509,"vw":12.283919},{"c":12.285,"h":12.3,"l":12.28,"n":388,"o":12.29,"t":"2026-10-20T18:15:00Z","v":19166,"vw":12.28887},{"c":12.255,"h":12.2874,"l":12.245,"n":447,"o":12.285,"t":"2026-10-20T18:30:00Z","v":26763,"vw":12.267749},{"c":12.265,"h":12.275,"l":12.25,"n":556,"o":12.255,"t":"2026-10-20T18:45:00Z","v":40291,"vw":12.261481},{"c":12.255,"h":12.275,"l":12.25,"n":620,"o":12.265,"t":"2026-10-20T19:00:00Z","v":41726,"vw":12.261123},{"c":12.255,"h":12.265,"l":12.245,"n":649,"o":12.255,"t":"2026-10-20T19:15:00Z","v":37482,"vw":12.255288},{"c":12.225,"h":12.26,"l":12.205,"n":1131,"o":12.26,"t":"2026-10-20T19:30:00Z","v":80106,"vw":12.239974},{"c":12.21,"h":12.275,"l":12.205,"n":2579,"o":12.225,"t":"2026-10-20T19:45:00Z","v":269542,"vw":12.238521},{"c":12.22,"h":12.22,"l":12.22,"n":36,"o":12.22,"t":"2026-10-20T20:00:00Z","v":657160,"vw":12.22},{"c":12.06,"h":12.06,"l":12.03,"n":18,"o":12.03,"t":"2026-10-21T13:15:00Z","v":336,"vw":12.045},{"c":12.23,"h":12.24,"l":12.01,"n":772,"o":12.15,"t":"2026-10-21T13:30:00Z","v":88489,"vw":12.137758},{"c":12.21,"h":12.28,"l":12.19,"n":807,"o":12.25,"t":"2026-10-21T13:45:00Z","v":41874,"vw":12.239144},{"c":12.305,"h":12.31,"l":12.135,"n":1017,"o":12.22,"t":"2026-10-21T14:00:00Z","v":100077,"vw":12.226252},{"c":12.31,"h":12.31,"l":12.255,"n":646,"o":12.305,"t":"2026-10-21T14:15:00Z","v":62889,"vw":12.285797},{"c":12.32,"h":12.37,"l":12.305,"n":1417,"o":12.31,"t":"2026-10-21T14:30:00Z","v":140728,"vw":12.331717},{"c":12.285,"h":12.33,"l":12.275,"n":746,"o":12.315,"t":"2026-10-21T14:45:00Z","v":69013,"vw":12.304718},{"c":12.26,"h":12.301,"l":12.22,"n":968,"o":12.285,"t":"2026-10-21T15:00:00Z","v":147656,"vw":12.283029},{"c":12.26,"h":12.28,"l":12.245,"n":750,"o":12.265,"t":"2026-10-21T15:15:00Z","v":74678,"vw":12.258746},{"c":12.295,"h":12.3,"l":12.245,"n":730,"o":12.265,"t":"2026-10-21T15:30:00Z","v":49436,"vw":12.258756},{"c":12.365,"h":12.37,"l":12.28,"n":1698,"o":12.295,"t":"2026-10-21T15:45:00Z","v":313338,"vw":12.313557},{"c":12.33,"h":12.365,"l":12.325,"n":744,"o":12.36,"t":"2026-10-21T16:00:00Z","v":69549,"vw":12.34038},{"c":12.395,"h":12.4,"l":12.32,"n":735,"o":12.335,"t":"2026-10-21T16:15:00Z","v":91861,"vw":12.347978},{"c":12.365,"h":12.4,"l":12.355,"n":584,"o":12.395,"t":"2026-10-21T16:30:00Z","v":34518,"vw":12.375096},{"c":12.385,"h":12.39,"l":12.362,"n":489,"o":12.365,"t":"2026-10-21T16:45:00Z","v":23085,"vw":12.378572},{"c":12.375,"h":12.385,"l":12.36,"n":410,"o":12.385,"t":"2026-10-21T17:00:00Z","v":22346,"vw":12.370961},{"c":12.385,"h":12.385,"l":12.35,"n":524,"o":12.375,"t":"2026-10-21T17:15:00Z","v":48409,"vw":12.358506},{"c":12.355,"h":12.39,"l":12.35,"n":650,"o":12.38,"t":"2026-10-21T17:30:00Z","v":31026,"vw":12.37226},{"c":12.35,"h":12.365,"l":12.335,"n":997,"o":12.35,"t":"2026-10-21T17:45:00Z","v":108556,"vw":12.349213},{"c":12.385,"h":12.39,"l":12.345,"n":641,"o":12.35,"t":"2026-10-21T18:00:00Z","v":57580,"vw":12.364858},{"c":12.375,"h":12.39,"l":12.36,"n":649,"o":12.39,"t":"2026-10-21T18:15:00Z","v":38248,"vw":12.377589},{"c":12.3639,"h":12.375,"l":12.36,"n":533,"o":12.37,"t":"2026-10-21T18:30:00Z","v":25436,"vw":12.369073},{"c":12.295,"h":12.365,"l":12.295,"n":929,"o":12.365,"t":"2026-10-21T18:45:00Z","v":134262,"vw":12.341966},{"c":12.365,"h":12.375,"l":12.27,"n":2756,"o":12.295,"t":"2026-10-21T19:00:00Z","v":438940,"vw":12.331379},{"c":12.29,"h":12.375,"l":12.29,"n":1797,"o":12.365,"t":"2026-10-21T19:15:00Z","v":205008,"vw":12.342068},{"c":12.26,"h":12.3,"l":12.25,"n":1360,"o":12.295,"t":"2026-10-21T19:30:00Z","v":94983,"vw":12.274966},{"c":12.33,"h":12.38,"l":12.25,"n":5325,"o":12.255,"t":"2026-10-21T19:45:00Z","v":538691,"vw":12.336725},{"c":12.33,"h":12.33,"l":12.33,"n":34,"o":12.33,"t":"2026-10-21T20:00:00Z","v":496298,"vw":12.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.18179775825458655,"strike":14.067977582545865,"iv":0.49914036533392514,"gamma":0.16403581523209487,"theta":-0.0086093234137099,"vega":0.009720350521076757,"rho":0.0018071996483769851,"breakevenPct":15.569954102193453},{"delta":0.25,"premium":0.3810583763630366,"strike":14.919221648492845,"iv":0.8207950277242104,"gamma":0.111115249059605,"theta":-0.015711184274267216,"vega":0.011081706249314784,"rho":0.002140413636073544,"breakevenPct":24.08986232648728},{"delta":0.3,"premium":0.4267541298985805,"strike":14.309944934685593,"iv":0.7392093046371595,"gamma":0.13872945570734946,"theta":-0.015040967044341115,"vega":0.011849418551119614,"rho":0.002596792941435326,"breakevenPct":19.519051618687538},{"delta":0.35,"premium":0.4724498834341245,"strike":13.70066822087834,"iv":0.6576235815501086,"gamma":0.1663436623550939,"theta":-0.014370749814415015,"vega":0.012617130852924445,"rho":0.0030531722467971086,"breakevenPct":14.948240910887794},{"delta":0.4,"premium":0.5181456369696684,"strike":13.091391507071087,"iv":0.5760378584630576,"gamma":0.19395786900283835,"theta":-0.013700532584488914,"vega":0.013384843154729275,"rho":0.003509551552158891,"breakevenPct":10.377430203088046},{"delta":0.45,"premium":0.7098313125988405,"strike":12.775962045334738,"iv":0.6277404322614655,"gamma":0.1830894570374275,"theta":-0.015101054296257249,"vega":0.0135,"rho":0.0038549330828106117,"breakevenPct":9.373830964587018},{"delta":0.5,"premium":0.9272799156562995,"strike":12.512387981022668,"iv":0.7029644702161307,"gamma":0.16542999472851871,"theta":-0.016867000527148127,"vega":0.0135,"rho":0.004180726770866439,"breakevenPct":8.999739632432819},{"delta":0.55,"premium":1.1447285187137588,"strike":12.248813916710596,"iv":0.7781885081707961,"gamma":0.14777053241960988,"theta":-0.01863294675803901,"vega":0.0135,"rho":0.0045065204589222665,"breakevenPct":8.62564830027862},{"delta":0.6,"premium":1.3535035035035035,"strike":11.985985985985986,"iv":0.8450406406406406,"gamma":0.1313242242242242,"theta":-0.020158458458458456,"vega":0.013448148148148148,"rho":0.004838949528990216,"breakevenPct":8.18726268847923},{"delta":0.65,"premium":1.416066066066066,"strike":11.735735735735735,"iv":0.7707663663663663,"gamma":0.13532822822822824,"theta":-0.01763093093093093,"vega":0.012522222222222221,"rho":0.005283232181548209,"breakevenPct":6.66505921980374},{"delta":0.7,"premium":1.4786286286286285,"strike":11.485485485485485,"iv":0.6964920920920921,"gamma":0.13933223223223223,"theta":-0.015103403403403406,"vega":0.011596296296296297,"rho":0.005727514834106201,"breakevenPct":5.142855751128254},{"delta":0.75,"premium":1.5411911911911913,"strike":11.235235235235235,"iv":0.6222178178178178,"gamma":0.14333623623623623,"theta":-0.012575875875875877,"vega":0.01067037037037037,"rho":0.006171797486664195,"breakevenPct":3.620652282452766},{"delta":0.8,"premium":1.6401408450704227,"strike":10.95774647887324,"iv":0.5605422535211267,"gamma":0.14437042253521126,"theta":-0.010208450704225353,"vega":0.009698591549295775,"rho":0.006587918209727291,"breakevenPct":2.1726465851067442},{"delta":0.85,"premium":2.3091549295774643,"strike":10.253521126760564,"iv":0.6962464788732393,"gamma":0.09887746478873242,"theta":-0.010349295774647887,"vega":0.008008450704225354,"rho":0.006562835370703655,"breakevenPct":1.8870726385890395},{"delta":0.9,"premium":3.65560777120124,"strike":8.891684337229497,"iv":1.025734856661488,"gamma":0.04972766633607989,"theta":-0.011448005322852672,"vega":0.006079449705305024,"rho":0.005992410411380606,"breakevenPct":1.7623042046288568}],"put":[{"delta":0.1,"premium":0.375,"strike":7.308557861159983,"iv":1.8061068053996292,"gamma":0.028107569480414138,"theta":-0.018489031651909477,"vega":0.006142654578072783,"rho":-0.001315329496178258,"breakevenPct":43.76676511630184},{"delta":0.15,"premium":0.375,"strike":9.221211896397273,"iv":1.186737740341598,"gamma":0.05704566614371512,"theta":-0.01601592764660523,"vega":0.008154678000706647,"rho":-0.001828050965344049,"breakevenPct":28.25456693919486},{"delta":0.2,"premium":0.375,"strike":10.33306676365911,"iv":0.8681907720521667,"gamma":0.0952504314538052,"theta":-0.01383465443288818,"vega":0.009762751757089133,"rho":-0.002345039547787923,"breakevenPct":19.237090319066425},{"delta":0.25,"premium":0.39424654705629014,"strike":11.059220144788585,"iv":0.6797614973955847,"gamma":0.1327561739141302,"theta":-0.012327441901733356,"vega":0.0110609322492167,"rho":-0.0028770150624744164,"breakevenPct":13.503863765350408},{"delta":0.3,"premium":0.49740223293473473,"strike":11.376622255183799,"iv":0.6659755671001782,"gamma":0.14660361861246682,"theta":-0.012959209141364477,"vega":0.0118500914094,"rho":-0.0034648858822404404,"breakevenPct":11.76626097121602},{"delta":0.35,"premium":0.6005579188131793,"strike":11.694024365579013,"iv":0.6521896368047718,"gamma":0.16045106331080347,"theta":-0.013590976380995599,"vega":0.0126392505695833,"rho":-0.0040527567020064645,"breakevenPct":10.028658177081635},{"delta":0.4,"premium":0.7063981042654028,"strike":12.010663507109005,"iv":0.6392412322274882,"gamma":0.1737456161137441,"theta":-0.014207464454976304,"vega":0.013403199052132702,"rho":-0.004642462510830543,"breakevenPct":8.319015386507683},{"delta":0.45,"premium":0.8841232227488152,"strike":12.306872037914692,"iv":0.6487199052132702,"gamma":0.17223495260663507,"theta":-0.014414810426540286,"vega":0.013492061611374407,"rho":-0.005281305248875812,"breakevenPct":7.358079357940981},{"delta":0.5,"premium":1.0618483412322275,"strike":12.60308056872038,"iv":0.6581985781990521,"gamma":0.17072428909952606,"theta":-0.014622156398104266,"vega":0.013580924170616114,"rho":-0.005920147986921083,"breakevenPct":6.397143329374278},{"delta":0.55,"premium":1.2395734597156398,"strike":12.899289099526067,"iv":0.6676772511848342,"gamma":0.16921362559241704,"theta":-0.014829502369668247,"vega":0.01366978672985782,"rho":-0.006558990724966353,"breakevenPct":5.436207300807574},{"delta":0.6,"premium":1.3968606431852986,"strike":13.16845329249617,"iv":0.6511909647779479,"gamma":0.16730183767228177,"theta":-0.013906125574272588,"vega":0.013194640122511486,"rho":-0.007181563864270974,"breakevenPct":4.528851181582545},{"delta":0.65,"premium":1.5436191934660541,"strike":13.423685553854007,"iv":0.6213287901990812,"gamma":0.16518340990301172,"theta":-0.012400255232261357,"vega":0.012428943338437979,"rho":-0.0077957556951334436,"breakevenPct":3.6490968338365564},{"delta":0.7,"premium":1.6903777437468095,"strike":13.678917815211843,"iv":0.5914666156202144,"gamma":0.16306498213374168,"theta":-0.010894384890250127,"vega":0.011663246554364471,"rho":-0.008409947525995911,"breakevenPct":2.7693424860905695},{"delta":0.75,"premium":1.837136294027565,"strike":13.934150076569678,"iv":0.5616044410413475,"gamma":0.16094655436447167,"theta":-0.009388514548238898,"vega":0.010897549770290964,"rho":-0.00902413935685838,"breakevenPct":1.889588138344581},{"delta":0.8,"premium":5.193799698134516,"strike":17.191407109268656,"iv":1.1549516980656205,"gamma":0.07019044794680132,"theta":-0.017665966366223786,"vega":0.009771348207080276,"rho":-0.012208255098498145,"breakevenPct":2.6958036404368073},{"delta":0.85,"premium":6.311640918628633,"strike":18.433306230135404,"iv":1.1628072124556728,"gamma":0.05720607239944061,"theta":-0.013996878948481398,"vega":0.008161335848011951,"rho":-0.013638154364871563,"breakevenPct":1.6896568409832111}]},"raw":{"call":[{"delta":0.2,"premium":0.18179775825458655,"strike":14.067977582545865,"iv":0.49914036533392514,"gamma":0.16403581523209487,"theta":-0.0086093234137099,"vega":0.009720350521076757,"rho":0.0018071996483769851,"breakevenPct":15.569954102193453},{"delta":0.25,"premium":0.3810583763630366,"strike":14.919221648492845,"iv":0.8207950277242104,"gamma":0.111115249059605,"theta":-0.015711184274267216,"vega":0.011081706249314784,"rho":0.002140413636073544,"breakevenPct":24.08986232648728},{"delta":0.3,"premium":0.4267541298985805,"strike":14.309944934685593,"iv":0.7392093046371595,"gamma":0.13872945570734946,"theta":-0.015040967044341115,"vega":0.011849418551119614,"rho":0.002596792941435326,"breakevenPct":19.519051618687538},{"delta":0.35,"premium":0.4724498834341245,"strike":13.70066822087834,"iv":0.6576235815501086,"gamma":0.1663436623550939,"theta":-0.014370749814415015,"vega":0.012617130852924445,"rho":0.0030531722467971086,"breakevenPct":14.948240910887794},{"delta":0.4,"premium":0.5181456369696684,"strike":13.091391507071087,"iv":0.5760378584630576,"gamma":0.19395786900283835,"theta":-0.013700532584488914,"vega":0.013384843154729275,"rho":0.003509551552158891,"breakevenPct":10.377430203088046},{"delta":0.45,"premium":0.7098313125988405,"strike":12.775962045334738,"iv":0.6277404322614655,"gamma":0.1830894570374275,"theta":-0.015101054296257249,"vega":0.0135,"rho":0.0038549330828106117,"breakevenPct":9.373830964587018},{"delta":0.5,"premium":0.9272799156562995,"strike":12.512387981022668,"iv":0.7029644702161307,"gamma":0.16542999472851871,"theta":-0.016867000527148127,"vega":0.0135,"rho":0.004180726770866439,"breakevenPct":8.999739632432819},{"delta":0.55,"premium":1.1447285187137588,"strike":12.248813916710596,"iv":0.7781885081707961,"gamma":0.14777053241960988,"theta":-0.01863294675803901,"vega":0.0135,"rho":0.0045065204589222665,"breakevenPct":8.62564830027862},{"delta":0.6,"premium":1.3535035035035035,"strike":11.985985985985986,"iv":0.8450406406406406,"gamma":0.1313242242242242,"theta":-0.020158458458458456,"vega":0.013448148148148148,"rho":0.004838949528990216,"breakevenPct":8.18726268847923},{"delta":0.65,"premium":1.416066066066066,"strike":11.735735735735735,"iv":0.7707663663663663,"gamma":0.13532822822822824,"theta":-0.01763093093093093,"vega":0.012522222222222221,"rho":0.005283232181548209,"breakevenPct":6.66505921980374},{"delta":0.7,"premium":1.4786286286286285,"strike":11.485485485485485,"iv":0.6964920920920921,"gamma":0.13933223223223223,"theta":-0.015103403403403406,"vega":0.011596296296296297,"rho":0.005727514834106201,"breakevenPct":5.142855751128254},{"delta":0.75,"premium":1.5411911911911913,"strike":11.235235235235235,"iv":0.6222178178178178,"gamma":0.14333623623623623,"theta":-0.012575875875875877,"vega":0.01067037037037037,"rho":0.006171797486664195,"breakevenPct":3.620652282452766},{"delta":0.8,"premium":1.6401408450704227,"strike":10.95774647887324,"iv":0.5605422535211267,"gamma":0.14437042253521126,"theta":-0.010208450704225353,"vega":0.009698591549295775,"rho":0.006587918209727291,"breakevenPct":2.1726465851067442},{"delta":0.85,"premium":2.3091549295774643,"strike":10.253521126760564,"iv":0.6962464788732393,"gamma":0.09887746478873242,"theta":-0.010349295774647887,"vega":0.008008450704225354,"rho":0.006562835370703655,"breakevenPct":1.8870726385890395},{"delta":0.9,"premium":3.65560777120124,"strike":8.891684337229497,"iv":1.025734856661488,"gamma":0.04972766633607989,"theta":-0.011448005322852672,"vega":0.006079449705305024,"rho":0.005992410411380606,"breakevenPct":1.7623042046288568}],"put":[{"delta":0.1,"premium":0.375,"strike":7.308557861159983,"iv":1.8061068053996292,"gamma":0.028107569480414138,"theta":-0.018489031651909477,"vega":0.006142654578072783,"rho":-0.001315329496178258,"breakevenPct":43.76676511630184},{"delta":0.15,"premium":0.375,"strike":9.221211896397273,"iv":1.186737740341598,"gamma":0.05704566614371512,"theta":-0.01601592764660523,"vega":0.008154678000706647,"rho":-0.001828050965344049,"breakevenPct":28.25456693919486},{"delta":0.2,"premium":0.375,"strike":10.33306676365911,"iv":0.8681907720521667,"gamma":0.0952504314538052,"theta":-0.01383465443288818,"vega":0.009762751757089133,"rho":-0.002345039547787923,"breakevenPct":19.237090319066425},{"delta":0.25,"premium":0.39424654705629014,"strike":11.059220144788585,"iv":0.6797614973955847,"gamma":0.1327561739141302,"theta":-0.012327441901733356,"vega":0.0110609322492167,"rho":-0.0028770150624744164,"breakevenPct":13.503863765350408},{"delta":0.3,"premium":0.49740223293473473,"strike":11.376622255183799,"iv":0.6659755671001782,"gamma":0.14660361861246682,"theta":-0.012959209141364477,"vega":0.0118500914094,"rho":-0.0034648858822404404,"breakevenPct":11.76626097121602},{"delta":0.35,"premium":0.6005579188131793,"strike":11.694024365579013,"iv":0.6521896368047718,"gamma":0.16045106331080347,"theta":-0.013590976380995599,"vega":0.0126392505695833,"rho":-0.0040527567020064645,"breakevenPct":10.028658177081635},{"delta":0.4,"premium":0.7063981042654028,"strike":12.010663507109005,"iv":0.6392412322274882,"gamma":0.1737456161137441,"theta":-0.014207464454976304,"vega":0.013403199052132702,"rho":-0.004642462510830543,"breakevenPct":8.319015386507683},{"delta":0.45,"premium":0.8841232227488152,"strike":12.306872037914692,"iv":0.6487199052132702,"gamma":0.17223495260663507,"theta":-0.014414810426540286,"vega":0.013492061611374407,"rho":-0.005281305248875812,"breakevenPct":7.358079357940981},{"delta":0.5,"premium":1.0618483412322275,"strike":12.60308056872038,"iv":0.6581985781990521,"gamma":0.17072428909952606,"theta":-0.014622156398104266,"vega":0.013580924170616114,"rho":-0.005920147986921083,"breakevenPct":6.397143329374278},{"delta":0.55,"premium":1.2395734597156398,"strike":12.899289099526067,"iv":0.6676772511848342,"gamma":0.16921362559241704,"theta":-0.014829502369668247,"vega":0.01366978672985782,"rho":-0.006558990724966353,"breakevenPct":5.436207300807574},{"delta":0.6,"premium":1.3968606431852986,"strike":13.16845329249617,"iv":0.6511909647779479,"gamma":0.16730183767228177,"theta":-0.013906125574272588,"vega":0.013194640122511486,"rho":-0.007181563864270974,"breakevenPct":4.528851181582545},{"delta":0.65,"premium":1.5436191934660541,"strike":13.423685553854007,"iv":0.6213287901990812,"gamma":0.16518340990301172,"theta":-0.012400255232261357,"vega":0.012428943338437979,"rho":-0.0077957556951334436,"breakevenPct":3.6490968338365564},{"delta":0.7,"premium":1.6903777437468095,"strike":13.678917815211843,"iv":0.5914666156202144,"gamma":0.16306498213374168,"theta":-0.010894384890250127,"vega":0.011663246554364471,"rho":-0.008409947525995911,"breakevenPct":2.7693424860905695},{"delta":0.75,"premium":1.837136294027565,"strike":13.934150076569678,"iv":0.5616044410413475,"gamma":0.16094655436447167,"theta":-0.009388514548238898,"vega":0.010897549770290964,"rho":-0.00902413935685838,"breakevenPct":1.889588138344581},{"delta":0.8,"premium":5.193799698134516,"strike":17.191407109268656,"iv":1.1549516980656205,"gamma":0.07019044794680132,"theta":-0.017665966366223786,"vega":0.009771348207080276,"rho":-0.012208255098498145,"breakevenPct":2.6958036404368073},{"delta":0.85,"premium":6.311640918628633,"strike":18.433306230135404,"iv":1.1628072124556728,"gamma":0.05720607239944061,"theta":-0.013996878948481398,"vega":0.008161335848011951,"rho":-0.013638154364871563,"breakevenPct":1.6896568409832111}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}