{"symbol":"AAL","url":"https://intraalpha.com/companies/AAL","capturedAt":"2026-10-21T17:47:57.011Z","state":"ready","quote":{"symbol":"AAL","last_price":12.57,"prev_close":12.11,"regular_close":12.555,"change":0.46,"change_pct":3.7985,"regular_change":0.445,"regular_change_pct":3.6746,"extended_change":0.015,"extended_change_pct":0.1195,"bid":12.56,"ask":12.57,"bid_size":14400,"ask_size":5200,"volume":45407365,"vwap":12.457648,"open":12.2,"high":12.73,"low":12.02,"close":12.555,"trade_count":99075,"last_trade_at":"2026-10-21T17:47:55.439133921Z","last_quote_at":"2026-10-21T17:47:53.22303529Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AAL","fetched_at":"2026-10-21T17:47:56.603589+00:00","name":"American Airlines Group","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"American Airlines Group Inc. is an American publicly traded airline holding company headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8016456000,"ebitda":3372000000,"pe_ratio":null,"peg_ratio":0.0944,"book_value":-6,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":58337001000,"gross_profit_ttm":12390000000,"profit_margin":-0.0056,"operating_margin_ttm":0.0281,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.882,"quarterly_revenue_growth":0.163,"analyst_target_price":15.71,"analyst_number":2,"beta":1.376,"fifty_two_week_high":18.79,"fifty_two_week_low":10.09,"fifty_day_ma":13.28,"two_hundred_day_ma":13.66,"shares_outstanding":661970000,"forward_pe":5.32,"price_to_sales":0.137,"price_to_book":78.85,"ev_to_revenue":0.631,"ev_to_ebitda":28.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:56.603589+00:00"},"optionObservedAt":"2026-10-21T17:45:34.275Z","bars":[{"c":12.49,"h":12.55,"l":12.49,"n":53,"o":12.54,"t":"2026-10-14T08:00:00Z","v":5663,"vw":12.517359},{"c":12.52,"h":12.52,"l":12.5,"n":10,"o":12.5,"t":"2026-10-14T08:05:00Z","v":47704,"vw":12.519382},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-14T08:10:00Z","v":300,"vw":12.53},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:20:00Z","v":400,"vw":12.54},{"c":12.544,"h":12.544,"l":12.544,"n":1,"o":12.544,"t":"2026-10-14T08:30:00Z","v":500,"vw":12.544},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:35:00Z","v":500,"vw":12.54},{"c":12.53,"h":12.53,"l":12.53,"n":4,"o":12.53,"t":"2026-10-14T08:40:00Z","v":400,"vw":12.53},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:45:00Z","v":300,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:55:00Z","v":200,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T09:10:00Z","v":3688,"vw":12.54},{"c":12.53,"h":12.53,"l":12.52,"n":6,"o":12.52,"t":"2026-10-14T09:40:00Z","v":6950,"vw":12.520334},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T09:45:00Z","v":3500,"vw":12.52},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-14T09:50:00Z","v":200,"vw":12.53},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-14T09:55:00Z","v":265,"vw":12.53},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T10:00:00Z","v":200,"vw":12.52},{"c":12.47,"h":12.5,"l":12.47,"n":32,"o":12.48,"t":"2026-10-14T10:05:00Z","v":3802,"vw":12.478305},{"c":12.51,"h":12.51,"l":12.5,"n":6,"o":12.5,"t":"2026-10-14T10:30:00Z","v":1460,"vw":12.502309},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-14T10:35:00Z","v":543,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-14T10:45:00Z","v":236,"vw":12.5},{"c":12.4808,"h":12.5,"l":12.4701,"n":17,"o":12.4997,"t":"2026-10-14T11:00:00Z","v":3069,"vw":12.479211},{"c":12.44,"h":12.48,"l":12.4246,"n":43,"o":12.48,"t":"2026-10-14T11:05:00Z","v":40263,"vw":12.431026},{"c":12.5,"h":12.5,"l":12.43,"n":9,"o":12.45,"t":"2026-10-14T11:10:00Z","v":2387,"vw":12.449886},{"c":12.455,"h":12.455,"l":12.44,"n":14,"o":12.45,"t":"2026-10-14T11:15:00Z","v":3976,"vw":12.451138},{"c":12.47,"h":12.47,"l":12.43,"n":8,"o":12.45,"t":"2026-10-14T11:25:00Z","v":33306,"vw":12.43973},{"c":12.4277,"h":12.4524,"l":12.4277,"n":2,"o":12.4524,"t":"2026-10-14T11:30:00Z","v":900,"vw":12.438678},{"c":12.45,"h":12.4624,"l":12.4327,"n":12,"o":12.4539,"t":"2026-10-14T11:35:00Z","v":29797,"vw":12.457569},{"c":12.4392,"h":12.4497,"l":12.4392,"n":6,"o":12.44,"t":"2026-10-14T11:40:00Z","v":3072,"vw":12.443569},{"c":12.43,"h":12.44,"l":12.43,"n":12,"o":12.43,"t":"2026-10-14T11:45:00Z","v":1308,"vw":12.434439},{"c":12.43,"h":12.44,"l":12.43,"n":6,"o":12.44,"t":"2026-10-14T11:55:00Z","v":1321,"vw":12.435905},{"c":12.45,"h":12.45,"l":12.43,"n":13,"o":12.43,"t":"2026-10-14T12:00:00Z","v":8132,"vw":12.440052},{"c":12.46,"h":12.47,"l":12.4415,"n":19,"o":12.4415,"t":"2026-10-14T12:05:00Z","v":5770,"vw":12.464157},{"c":12.45,"h":12.4699,"l":12.45,"n":13,"o":12.4521,"t":"2026-10-14T12:10:00Z","v":1551,"vw":12.458472},{"c":12.4199,"h":12.46,"l":12.4074,"n":71,"o":12.46,"t":"2026-10-14T12:15:00Z","v":18599,"vw":12.423711},{"c":12.4016,"h":12.42,"l":12.4016,"n":54,"o":12.4185,"t":"2026-10-14T12:20:00Z","v":4545,"vw":12.411821},{"c":12.41,"h":12.42,"l":12.4006,"n":28,"o":12.41,"t":"2026-10-14T12:25:00Z","v":58296,"vw":12.413338},{"c":12.2894,"h":12.41,"l":12.28,"n":288,"o":12.4,"t":"2026-10-14T12:30:00Z","v":104234,"vw":12.327199},{"c":12.28,"h":12.32,"l":12.26,"n":136,"o":12.288,"t":"2026-10-14T12:35:00Z","v":72965,"vw":12.271874},{"c":12.2892,"h":12.3,"l":12.28,"n":35,"o":12.29,"t":"2026-10-14T12:40:00Z","v":33293,"vw":12.285484},{"c":12.2891,"h":12.29,"l":12.28,"n":105,"o":12.2892,"t":"2026-10-14T12:45:00Z","v":25214,"vw":12.286533},{"c":12.2885,"h":12.3,"l":12.28,"n":61,"o":12.2804,"t":"2026-10-14T12:50:00Z","v":8829,"vw":12.282513},{"c":12.2604,"h":12.2887,"l":12.25,"n":147,"o":12.2887,"t":"2026-10-14T12:55:00Z","v":141726,"vw":12.252071},{"c":12.2401,"h":12.26,"l":12.24,"n":103,"o":12.2581,"t":"2026-10-14T13:00:00Z","v":14237,"vw":12.251672},{"c":12.245,"h":12.25,"l":12.24,"n":125,"o":12.2494,"t":"2026-10-14T13:05:00Z","v":41012,"vw":12.246402},{"c":12.24,"h":12.2489,"l":12.23,"n":46,"o":12.2489,"t":"2026-10-14T13:10:00Z","v":26907,"vw":12.236651},{"c":12.2485,"h":12.25,"l":12.23,"n":46,"o":12.24,"t":"2026-10-14T13:15:00Z","v":13496,"vw":12.237447},{"c":12.2204,"h":12.2488,"l":12.19,"n":221,"o":12.2488,"t":"2026-10-14T13:20:00Z","v":122998,"vw":12.22665},{"c":12.28,"h":12.28,"l":12.23,"n":160,"o":12.23,"t":"2026-10-14T13:25:00Z","v":19753,"vw":12.249377},{"c":12.295,"h":12.385,"l":12.255,"n":2491,"o":12.255,"t":"2026-10-14T13:30:00Z","v":1018922,"vw":12.323774},{"c":12.31,"h":12.325,"l":12.285,"n":870,"o":12.3,"t":"2026-10-14T13:35:00Z","v":294335,"vw":12.297648},{"c":12.26,"h":12.31,"l":12.25,"n":889,"o":12.3,"t":"2026-10-14T13:40:00Z","v":456516,"vw":12.279335},{"c":12.2099,"h":12.26,"l":12.19,"n":1879,"o":12.255,"t":"2026-10-14T13:45:00Z","v":747467,"vw":12.214729},{"c":12.1413,"h":12.2101,"l":12.13,"n":1564,"o":12.2,"t":"2026-10-14T13:50:00Z","v":635477,"vw":12.17195},{"c":12.085,"h":12.145,"l":12.08,"n":1798,"o":12.14,"t":"2026-10-14T13:55:00Z","v":980026,"vw":12.11209},{"c":12.015,"h":12.095,"l":12.01,"n":2314,"o":12.085,"t":"2026-10-14T14:00:00Z","v":861500,"vw":12.059625},{"c":12.0483,"h":12.06,"l":12,"n":2334,"o":12.015,"t":"2026-10-14T14:05:00Z","v":1081292,"vw":12.033866},{"c":12.025,"h":12.05,"l":12.02,"n":1380,"o":12.045,"t":"2026-10-14T14:10:00Z","v":708811,"vw":12.026603},{"c":12.005,"h":12.05,"l":12,"n":2413,"o":12.025,"t":"2026-10-14T14:15:00Z","v":1148077,"vw":12.027044},{"c":11.985,"h":12.02,"l":11.97,"n":3081,"o":12.005,"t":"2026-10-14T14:20:00Z","v":1718862,"vw":11.992846},{"c":12.02,"h":12.04,"l":11.98,"n":1376,"o":11.98,"t":"2026-10-14T14:25:00Z","v":871075,"vw":12.016755},{"c":12.025,"h":12.04,"l":12.01,"n":1437,"o":12.025,"t":"2026-10-14T14:30:00Z","v":820802,"vw":12.026557},{"c":12.015,"h":12.065,"l":12.01,"n":1897,"o":12.02,"t":"2026-10-14T14:35:00Z","v":982321,"vw":12.033979},{"c":12.065,"h":12.08,"l":12.01,"n":1517,"o":12.015,"t":"2026-10-14T14:40:00Z","v":794814,"vw":12.050461},{"c":12.0078,"h":12.07,"l":12,"n":1642,"o":12.065,"t":"2026-10-14T14:45:00Z","v":1163458,"vw":12.039158},{"c":11.965,"h":12.03,"l":11.96,"n":2046,"o":12.0058,"t":"2026-10-14T14:50:00Z","v":1085782,"vw":11.994199},{"c":11.96,"h":11.99,"l":11.96,"n":2089,"o":11.96,"t":"2026-10-14T14:55:00Z","v":1325910,"vw":11.976006},{"c":11.91,"h":11.96,"l":11.9,"n":3134,"o":11.96,"t":"2026-10-14T15:00:00Z","v":1889069,"vw":11.922841},{"c":11.885,"h":11.92,"l":11.88,"n":2306,"o":11.915,"t":"2026-10-14T15:05:00Z","v":1407582,"vw":11.898401},{"c":11.915,"h":11.9379,"l":11.88,"n":1977,"o":11.885,"t":"2026-10-14T15:10:00Z","v":1005168,"vw":11.909344},{"c":11.945,"h":11.95,"l":11.91,"n":1649,"o":11.9199,"t":"2026-10-14T15:15:00Z","v":1355646,"vw":11.936755},{"c":11.935,"h":11.95,"l":11.92,"n":1604,"o":11.94,"t":"2026-10-14T15:20:00Z","v":1334471,"vw":11.932396},{"c":11.945,"h":11.96,"l":11.925,"n":1117,"o":11.935,"t":"2026-10-14T15:25:00Z","v":546889,"vw":11.947756},{"c":11.925,"h":11.945,"l":11.92,"n":1334,"o":11.945,"t":"2026-10-14T15:30:00Z","v":765282,"vw":11.93263},{"c":11.915,"h":11.935,"l":11.9,"n":1431,"o":11.93,"t":"2026-10-14T15:35:00Z","v":883075,"vw":11.916197},{"c":11.895,"h":11.915,"l":11.88,"n":1599,"o":11.915,"t":"2026-10-14T15:40:00Z","v":964843,"vw":11.894806},{"c":11.905,"h":11.92,"l":11.89,"n":1344,"o":11.9,"t":"2026-10-14T15:45:00Z","v":1166106,"vw":11.906422},{"c":11.895,"h":11.91,"l":11.89,"n":1343,"o":11.905,"t":"2026-10-14T15:50:00Z","v":1097971,"vw":11.897965},{"c":11.865,"h":11.9,"l":11.86,"n":1818,"o":11.895,"t":"2026-10-14T15:55:00Z","v":1069195,"vw":11.878116},{"c":11.875,"h":11.88,"l":11.84,"n":1866,"o":11.865,"t":"2026-10-14T16:00:00Z","v":842827,"vw":11.854074},{"c":11.855,"h":11.88,"l":11.855,"n":1147,"o":11.875,"t":"2026-10-14T16:05:00Z","v":384449,"vw":11.868429},{"c":11.8101,"h":11.86,"l":11.805,"n":1759,"o":11.855,"t":"2026-10-14T16:10:00Z","v":889944,"vw":11.836781},{"c":11.8186,"h":11.83,"l":11.8,"n":1892,"o":11.815,"t":"2026-10-14T16:15:00Z","v":1044082,"vw":11.8134},{"c":11.825,"h":11.84,"l":11.81,"n":1407,"o":11.81,"t":"2026-10-14T16:20:00Z","v":1012914,"vw":11.826364},{"c":11.8151,"h":11.825,"l":11.8,"n":1731,"o":11.825,"t":"2026-10-14T16:25:00Z","v":1065303,"vw":11.812407},{"c":11.815,"h":11.82,"l":11.8,"n":1342,"o":11.81,"t":"2026-10-14T16:30:00Z","v":726612,"vw":11.810268},{"c":11.805,"h":11.82,"l":11.8,"n":1095,"o":11.815,"t":"2026-10-14T16:35:00Z","v":638406,"vw":11.81026},{"c":11.795,"h":11.82,"l":11.79,"n":1644,"o":11.81,"t":"2026-10-14T16:40:00Z","v":958573,"vw":11.805597},{"c":11.785,"h":11.8,"l":11.775,"n":1343,"o":11.795,"t":"2026-10-14T16:45:00Z","v":454213,"vw":11.788283},{"c":11.775,"h":11.8,"l":11.77,"n":1328,"o":11.785,"t":"2026-10-14T16:50:00Z","v":785433,"vw":11.789481},{"c":11.775,"h":11.78,"l":11.76,"n":1562,"o":11.775,"t":"2026-10-14T16:55:00Z","v":1033926,"vw":11.771916},{"c":11.775,"h":11.8,"l":11.77,"n":1270,"o":11.7799,"t":"2026-10-14T17:00:00Z","v":417142,"vw":11.780217},{"c":11.775,"h":11.78,"l":11.765,"n":951,"o":11.775,"t":"2026-10-14T17:05:00Z","v":198144,"vw":11.773884},{"c":11.78,"h":11.79,"l":11.77,"n":1351,"o":11.775,"t":"2026-10-14T17:10:00Z","v":460906,"vw":11.778163},{"c":11.76,"h":11.79,"l":11.75,"n":1374,"o":11.78,"t":"2026-10-14T17:15:00Z","v":573227,"vw":11.770416},{"c":11.785,"h":11.79,"l":11.76,"n":1227,"o":11.77,"t":"2026-10-14T17:20:00Z","v":497548,"vw":11.774977},{"c":11.78,"h":11.79,"l":11.76,"n":935,"o":11.785,"t":"2026-10-14T17:25:00Z","v":394020,"vw":11.773473},{"c":11.735,"h":11.77,"l":11.73,"n":1588,"o":11.77,"t":"2026-10-14T17:30:00Z","v":575776,"vw":11.748672},{"c":11.705,"h":11.74,"l":11.7,"n":1551,"o":11.7354,"t":"2026-10-14T17:35:00Z","v":622954,"vw":11.715898},{"c":11.705,"h":11.71,"l":11.69,"n":1626,"o":11.705,"t":"2026-10-14T17:40:00Z","v":679668,"vw":11.697853},{"c":11.695,"h":11.71,"l":11.67,"n":1899,"o":11.705,"t":"2026-10-14T17:45:00Z","v":1191914,"vw":11.693477},{"c":11.685,"h":11.7,"l":11.67,"n":1407,"o":11.695,"t":"2026-10-14T17:50:00Z","v":1043041,"vw":11.684524},{"c":11.6845,"h":11.69,"l":11.66,"n":1475,"o":11.685,"t":"2026-10-14T17:55:00Z","v":903609,"vw":11.673527},{"c":11.69,"h":11.69,"l":11.65,"n":1494,"o":11.6801,"t":"2026-10-14T18:00:00Z","v":1002074,"vw":11.668836},{"c":11.685,"h":11.7,"l":11.68,"n":1727,"o":11.685,"t":"2026-10-14T18:05:00Z","v":1338773,"vw":11.689545},{"c":11.725,"h":11.735,"l":11.68,"n":1932,"o":11.685,"t":"2026-10-14T18:10:00Z","v":1460231,"vw":11.701628},{"c":11.75,"h":11.76,"l":11.72,"n":1456,"o":11.73,"t":"2026-10-14T18:15:00Z","v":1403401,"vw":11.744294},{"c":11.72,"h":11.75,"l":11.72,"n":912,"o":11.75,"t":"2026-10-14T18:20:00Z","v":577781,"vw":11.733002},{"c":11.725,"h":11.73,"l":11.71,"n":1208,"o":11.725,"t":"2026-10-14T18:25:00Z","v":579037,"vw":11.720188},{"c":11.715,"h":11.725,"l":11.7,"n":1239,"o":11.72,"t":"2026-10-14T18:30:00Z","v":659729,"vw":11.712644},{"c":11.7,"h":11.74,"l":11.7,"n":1082,"o":11.715,"t":"2026-10-14T18:35:00Z","v":693403,"vw":11.725468},{"c":11.695,"h":11.71,"l":11.69,"n":1252,"o":11.7,"t":"2026-10-14T18:40:00Z","v":912495,"vw":11.697984},{"c":11.69,"h":11.705,"l":11.68,"n":1453,"o":11.69,"t":"2026-10-14T18:45:00Z","v":1160123,"vw":11.690778},{"c":11.725,"h":11.725,"l":11.68,"n":1244,"o":11.69,"t":"2026-10-14T18:50:00Z","v":666808,"vw":11.696769},{"c":11.72,"h":11.73,"l":11.71,"n":1303,"o":11.725,"t":"2026-10-14T18:55:00Z","v":1030011,"vw":11.72228},{"c":11.725,"h":11.73,"l":11.7,"n":1260,"o":11.7201,"t":"2026-10-14T19:00:00Z","v":608641,"vw":11.714333},{"c":11.745,"h":11.75,"l":11.72,"n":1217,"o":11.725,"t":"2026-10-14T19:05:00Z","v":619294,"vw":11.730981},{"c":11.715,"h":11.7599,"l":11.71,"n":1530,"o":11.745,"t":"2026-10-14T19:10:00Z","v":1119131,"vw":11.735731},{"c":11.715,"h":11.72,"l":11.7,"n":1514,"o":11.71,"t":"2026-10-14T19:15:00Z","v":933897,"vw":11.709805},{"c":11.725,"h":11.74,"l":11.72,"n":1674,"o":11.72,"t":"2026-10-14T19:20:00Z","v":1220481,"vw":11.728341},{"c":11.7501,"h":11.76,"l":11.72,"n":2011,"o":11.72,"t":"2026-10-14T19:25:00Z","v":1575147,"vw":11.743959},{"c":11.785,"h":11.8,"l":11.75,"n":2253,"o":11.75,"t":"2026-10-14T19:30:00Z","v":1538077,"vw":11.780503},{"c":11.755,"h":11.79,"l":11.75,"n":1772,"o":11.78,"t":"2026-10-14T19:35:00Z","v":1028816,"vw":11.776317},{"c":11.82,"h":11.82,"l":11.75,"n":2124,"o":11.755,"t":"2026-10-14T19:40:00Z","v":1168969,"vw":11.79122},{"c":11.795,"h":11.82,"l":11.78,"n":2179,"o":11.82,"t":"2026-10-14T19:45:00Z","v":1272619,"vw":11.794852},{"c":11.78,"h":11.81,"l":11.77,"n":3126,"o":11.8,"t":"2026-10-14T19:50:00Z","v":1707036,"vw":11.789131},{"c":11.795,"h":11.8,"l":11.76,"n":5729,"o":11.775,"t":"2026-10-14T19:55:00Z","v":2552794,"vw":11.777229},{"c":11.7891,"h":11.79,"l":11.76,"n":174,"o":11.79,"t":"2026-10-14T20:00:00Z","v":2961853,"vw":11.789805},{"c":11.7885,"h":11.7894,"l":11.77,"n":26,"o":11.78,"t":"2026-10-14T20:05:00Z","v":7470,"vw":11.787726},{"c":11.778,"h":11.79,"l":11.774,"n":39,"o":11.7882,"t":"2026-10-14T20:10:00Z","v":11501,"vw":11.782488},{"c":11.7899,"h":11.79,"l":11.775,"n":44,"o":11.78,"t":"2026-10-14T20:15:00Z","v":16028,"vw":11.786172},{"c":11.77,"h":11.79,"l":11.77,"n":39,"o":11.7887,"t":"2026-10-14T20:20:00Z","v":8084,"vw":11.781127},{"c":11.7841,"h":11.79,"l":11.77,"n":87,"o":11.7854,"t":"2026-10-14T20:25:00Z","v":6268,"vw":11.779925},{"c":11.7613,"h":11.78,"l":11.7613,"n":10,"o":11.78,"t":"2026-10-14T20:30:00Z","v":890,"vw":11.772988},{"c":11.76,"h":11.7885,"l":11.76,"n":19,"o":11.7885,"t":"2026-10-14T20:35:00Z","v":3995,"vw":11.775888},{"c":11.79,"h":11.79,"l":11.79,"n":8,"o":11.79,"t":"2026-10-14T20:40:00Z","v":816,"vw":11.79},{"c":11.7868,"h":11.79,"l":11.76,"n":19,"o":11.79,"t":"2026-10-14T20:45:00Z","v":11291,"vw":11.783477},{"c":11.76,"h":11.79,"l":11.76,"n":15,"o":11.79,"t":"2026-10-14T20:50:00Z","v":1016,"vw":11.778226},{"c":11.7646,"h":11.79,"l":11.76,"n":14,"o":11.76,"t":"2026-10-14T20:55:00Z","v":962,"vw":11.78103},{"c":11.7854,"h":11.79,"l":11.7601,"n":10,"o":11.7601,"t":"2026-10-14T21:00:00Z","v":1454,"vw":11.774641},{"c":11.7799,"h":11.78,"l":11.7799,"n":4,"o":11.78,"t":"2026-10-14T21:05:00Z","v":1020,"vw":11.77995},{"c":11.7891,"h":11.7891,"l":11.77,"n":13,"o":11.77,"t":"2026-10-14T21:10:00Z","v":1754,"vw":11.776596},{"c":11.7815,"h":11.79,"l":11.78,"n":7,"o":11.78,"t":"2026-10-14T21:15:00Z","v":3270,"vw":11.782813},{"c":11.7887,"h":11.79,"l":11.7701,"n":13,"o":11.7815,"t":"2026-10-14T21:20:00Z","v":7657,"vw":11.779544},{"c":11.7887,"h":11.79,"l":11.7887,"n":14,"o":11.7887,"t":"2026-10-14T21:25:00Z","v":493,"vw":11.789004},{"c":11.7891,"h":11.7891,"l":11.7816,"n":8,"o":11.789,"t":"2026-10-14T21:30:00Z","v":2561,"vw":11.783086},{"c":11.7884,"h":11.7887,"l":11.7884,"n":8,"o":11.7887,"t":"2026-10-14T21:35:00Z","v":1473,"vw":11.788432},{"c":11.7898,"h":11.79,"l":11.7801,"n":13,"o":11.79,"t":"2026-10-14T21:40:00Z","v":3267,"vw":11.783681},{"c":11.7885,"h":11.79,"l":11.78,"n":9,"o":11.78,"t":"2026-10-14T21:45:00Z","v":5674,"vw":11.787938},{"c":11.7885,"h":11.7887,"l":11.7885,"n":9,"o":11.7887,"t":"2026-10-14T21:50:00Z","v":1720,"vw":11.788557},{"c":11.7891,"h":11.79,"l":11.7885,"n":10,"o":11.79,"t":"2026-10-14T21:55:00Z","v":550,"vw":11.789499},{"c":11.7899,"h":11.79,"l":11.7887,"n":20,"o":11.7897,"t":"2026-10-14T22:00:00Z","v":2064,"vw":11.78925},{"c":11.7887,"h":11.7887,"l":11.7885,"n":5,"o":11.7885,"t":"2026-10-14T22:05:00Z","v":407,"vw":11.78865},{"c":11.78,"h":11.78,"l":11.78,"n":13,"o":11.78,"t":"2026-10-14T22:10:00Z","v":719,"vw":11.78},{"c":11.79,"h":11.79,"l":11.7801,"n":9,"o":11.7801,"t":"2026-10-14T22:15:00Z","v":1482,"vw":11.782836},{"c":11.78,"h":11.79,"l":11.78,"n":24,"o":11.78,"t":"2026-10-14T22:20:00Z","v":6001,"vw":11.781413},{"c":11.7709,"h":11.7891,"l":11.77,"n":15,"o":11.7701,"t":"2026-10-14T22:25:00Z","v":7850,"vw":11.77209},{"c":11.76,"h":11.78,"l":11.76,"n":19,"o":11.7701,"t":"2026-10-14T22:30:00Z","v":7283,"vw":11.766993},{"c":11.76,"h":11.7601,"l":11.76,"n":8,"o":11.76,"t":"2026-10-14T22:35:00Z","v":2031,"vw":11.760052},{"c":11.77,"h":11.77,"l":11.76,"n":28,"o":11.77,"t":"2026-10-14T22:40:00Z","v":8653,"vw":11.768911},{"c":11.78,"h":11.78,"l":11.76,"n":10,"o":11.7754,"t":"2026-10-14T22:45:00Z","v":2596,"vw":11.762598},{"c":11.78,"h":11.78,"l":11.78,"n":9,"o":11.78,"t":"2026-10-14T23:00:00Z","v":5129,"vw":11.78},{"c":11.77,"h":11.7794,"l":11.7605,"n":4,"o":11.7794,"t":"2026-10-14T23:05:00Z","v":1934,"vw":11.767474},{"c":11.7631,"h":11.78,"l":11.7631,"n":9,"o":11.78,"t":"2026-10-14T23:10:00Z","v":2156,"vw":11.768413},{"c":11.78,"h":11.78,"l":11.7795,"n":3,"o":11.78,"t":"2026-10-14T23:15:00Z","v":559,"vw":11.779902},{"c":11.77,"h":11.77,"l":11.76,"n":15,"o":11.76,"t":"2026-10-14T23:20:00Z","v":1009,"vw":11.767193},{"c":11.77,"h":11.78,"l":11.77,"n":10,"o":11.7702,"t":"2026-10-14T23:25:00Z","v":1509,"vw":11.774338},{"c":11.77,"h":11.78,"l":11.7699,"n":15,"o":11.77,"t":"2026-10-14T23:30:00Z","v":1536,"vw":11.770674},{"c":11.7606,"h":11.77,"l":11.7606,"n":9,"o":11.77,"t":"2026-10-14T23:35:00Z","v":1406,"vw":11.767831},{"c":11.77,"h":11.77,"l":11.76,"n":7,"o":11.76,"t":"2026-10-14T23:40:00Z","v":1173,"vw":11.761345},{"c":11.7685,"h":11.77,"l":11.7601,"n":20,"o":11.77,"t":"2026-10-14T23:45:00Z","v":12759,"vw":11.76241},{"c":11.76,"h":11.78,"l":11.76,"n":17,"o":11.76,"t":"2026-10-14T23:50:00Z","v":11265,"vw":11.761624},{"c":11.7799,"h":11.78,"l":11.761,"n":13,"o":11.78,"t":"2026-10-14T23:55:00Z","v":3144,"vw":11.779044},{"c":11.86,"h":11.87,"l":11.77,"n":120,"o":11.81,"t":"2026-10-15T08:00:00Z","v":15357,"vw":11.821464},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-15T08:05:00Z","v":225,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-15T08:10:00Z","v":208,"vw":11.85},{"c":11.82,"h":11.85,"l":11.82,"n":7,"o":11.85,"t":"2026-10-15T08:15:00Z","v":2328,"vw":11.832121},{"c":11.81,"h":11.83,"l":11.81,"n":13,"o":11.82,"t":"2026-10-15T08:20:00Z","v":5236,"vw":11.82585},{"c":11.8421,"h":11.8421,"l":11.82,"n":9,"o":11.82,"t":"2026-10-15T08:25:00Z","v":2292,"vw":11.828933},{"c":11.8477,"h":11.8477,"l":11.83,"n":2,"o":11.83,"t":"2026-10-15T08:30:00Z","v":2443,"vw":11.831166},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-15T08:35:00Z","v":200,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-15T08:40:00Z","v":150,"vw":11.84},{"c":11.83,"h":11.83,"l":11.83,"n":4,"o":11.83,"t":"2026-10-15T08:45:00Z","v":790,"vw":11.83},{"c":11.84,"h":11.84,"l":11.815,"n":25,"o":11.83,"t":"2026-10-15T08:55:00Z","v":16146,"vw":11.835371},{"c":11.8,"h":11.82,"l":11.8,"n":12,"o":11.82,"t":"2026-10-15T09:00:00Z","v":6101,"vw":11.819652},{"c":11.84,"h":11.84,"l":11.83,"n":6,"o":11.83,"t":"2026-10-15T09:10:00Z","v":2651,"vw":11.838333},{"c":11.84,"h":11.84,"l":11.84,"n":9,"o":11.84,"t":"2026-10-15T09:20:00Z","v":1147,"vw":11.84},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-15T09:30:00Z","v":650,"vw":11.81},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-15T09:40:00Z","v":325,"vw":11.82},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-15T09:45:00Z","v":721,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T09:50:00Z","v":200,"vw":11.83},{"c":11.85,"h":11.85,"l":11.83,"n":28,"o":11.83,"t":"2026-10-15T09:55:00Z","v":6182,"vw":11.836837},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-15T10:00:00Z","v":631,"vw":11.82},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-15T10:05:00Z","v":600,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":6,"o":11.83,"t":"2026-10-15T10:10:00Z","v":1846,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":8,"o":11.82,"t":"2026-10-15T10:35:00Z","v":266,"vw":11.82},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-15T10:40:00Z","v":316,"vw":11.81},{"c":11.82,"h":11.82,"l":11.8,"n":5,"o":11.81,"t":"2026-10-15T10:55:00Z","v":1666,"vw":11.812015},{"c":11.78,"h":11.8338,"l":11.78,"n":68,"o":11.82,"t":"2026-10-15T11:00:00Z","v":17770,"vw":11.808906},{"c":11.78,"h":11.79,"l":11.77,"n":27,"o":11.77,"t":"2026-10-15T11:05:00Z","v":9925,"vw":11.778731},{"c":11.84,"h":11.84,"l":11.79,"n":10,"o":11.79,"t":"2026-10-15T11:10:00Z","v":2160,"vw":11.802373},{"c":11.79,"h":11.84,"l":11.79,"n":16,"o":11.8111,"t":"2026-10-15T11:15:00Z","v":33893,"vw":11.800797},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-15T11:25:00Z","v":580,"vw":11.79},{"c":11.798,"h":11.8,"l":11.77,"n":14,"o":11.77,"t":"2026-10-15T11:30:00Z","v":2674,"vw":11.78675},{"c":11.79,"h":11.79,"l":11.78,"n":6,"o":11.78,"t":"2026-10-15T11:35:00Z","v":768,"vw":11.786835},{"c":11.79,"h":11.8088,"l":11.79,"n":7,"o":11.8075,"t":"2026-10-15T11:40:00Z","v":2018,"vw":11.802333},{"c":11.8212,"h":11.8212,"l":11.8202,"n":7,"o":11.8202,"t":"2026-10-15T11:45:00Z","v":4539,"vw":11.820978},{"c":11.78,"h":11.81,"l":11.78,"n":20,"o":11.81,"t":"2026-10-15T11:50:00Z","v":15158,"vw":11.786071},{"c":11.7801,"h":11.7812,"l":11.7801,"n":10,"o":11.7812,"t":"2026-10-15T11:55:00Z","v":2713,"vw":11.780756},{"c":11.7983,"h":11.7983,"l":11.7809,"n":14,"o":11.79,"t":"2026-10-15T12:00:00Z","v":5488,"vw":11.788496},{"c":11.782,"h":11.8,"l":11.782,"n":10,"o":11.7997,"t":"2026-10-15T12:05:00Z","v":4890,"vw":11.79576},{"c":11.79,"h":11.79,"l":11.79,"n":7,"o":11.79,"t":"2026-10-15T12:10:00Z","v":6449,"vw":11.79},{"c":11.79,"h":11.8,"l":11.79,"n":13,"o":11.79,"t":"2026-10-15T12:15:00Z","v":2067,"vw":11.79615},{"c":11.8,"h":11.8,"l":11.7923,"n":17,"o":11.7923,"t":"2026-10-15T12:20:00Z","v":1640,"vw":11.798203},{"c":11.796,"h":11.81,"l":11.7946,"n":22,"o":11.8,"t":"2026-10-15T12:25:00Z","v":51182,"vw":11.801046},{"c":11.78,"h":11.81,"l":11.77,"n":26,"o":11.8,"t":"2026-10-15T12:30:00Z","v":8270,"vw":11.780319},{"c":11.8,"h":11.807,"l":11.7815,"n":38,"o":11.79,"t":"2026-10-15T12:35:00Z","v":74745,"vw":11.794865},{"c":11.8089,"h":11.83,"l":11.8,"n":23,"o":11.8,"t":"2026-10-15T12:40:00Z","v":15509,"vw":11.807843},{"c":11.81,"h":11.81,"l":11.8001,"n":31,"o":11.81,"t":"2026-10-15T12:45:00Z","v":22985,"vw":11.805145},{"c":11.8193,"h":11.8193,"l":11.8009,"n":19,"o":11.8015,"t":"2026-10-15T12:50:00Z","v":15296,"vw":11.810576},{"c":11.816,"h":11.8197,"l":11.8,"n":21,"o":11.8197,"t":"2026-10-15T12:55:00Z","v":9867,"vw":11.805623},{"c":11.8185,"h":11.8185,"l":11.81,"n":16,"o":11.81,"t":"2026-10-15T13:00:00Z","v":22157,"vw":11.811395},{"c":11.82,"h":11.82,"l":11.79,"n":39,"o":11.82,"t":"2026-10-15T13:05:00Z","v":12664,"vw":11.797616},{"c":11.76,"h":11.82,"l":11.74,"n":99,"o":11.8076,"t":"2026-10-15T13:10:00Z","v":96618,"vw":11.750248},{"c":11.7395,"h":11.76,"l":11.7395,"n":20,"o":11.75,"t":"2026-10-15T13:15:00Z","v":2733,"vw":11.749847},{"c":11.722,"h":11.74,"l":11.72,"n":49,"o":11.74,"t":"2026-10-15T13:20:00Z","v":15928,"vw":11.731829},{"c":11.73,"h":11.77,"l":11.71,"n":52,"o":11.72,"t":"2026-10-15T13:25:00Z","v":9267,"vw":11.725919},{"c":11.8,"h":11.805,"l":11.73,"n":1770,"o":11.78,"t":"2026-10-15T13:30:00Z","v":827352,"vw":11.773609},{"c":11.785,"h":11.815,"l":11.76,"n":1211,"o":11.795,"t":"2026-10-15T13:35:00Z","v":448817,"vw":11.793335},{"c":11.735,"h":11.79,"l":11.735,"n":2675,"o":11.7801,"t":"2026-10-15T13:40:00Z","v":1520869,"vw":11.753367},{"c":11.79,"h":11.8,"l":11.73,"n":1531,"o":11.74,"t":"2026-10-15T13:45:00Z","v":750717,"vw":11.766592},{"c":11.75,"h":11.8,"l":11.75,"n":822,"o":11.79,"t":"2026-10-15T13:50:00Z","v":401792,"vw":11.783946},{"c":11.745,"h":11.77,"l":11.74,"n":890,"o":11.755,"t":"2026-10-15T13:55:00Z","v":453971,"vw":11.751641},{"c":11.795,"h":11.81,"l":11.735,"n":1676,"o":11.7491,"t":"2026-10-15T14:00:00Z","v":923001,"vw":11.779285},{"c":11.79,"h":11.825,"l":11.78,"n":1392,"o":11.7976,"t":"2026-10-15T14:05:00Z","v":862000,"vw":11.803117},{"c":11.855,"h":11.86,"l":11.795,"n":1719,"o":11.795,"t":"2026-10-15T14:10:00Z","v":1313071,"vw":11.833588},{"c":11.835,"h":11.86,"l":11.82,"n":1432,"o":11.855,"t":"2026-10-15T14:15:00Z","v":963985,"vw":11.834807},{"c":11.815,"h":11.83,"l":11.8,"n":1148,"o":11.83,"t":"2026-10-15T14:20:00Z","v":834604,"vw":11.815802},{"c":11.8045,"h":11.84,"l":11.8,"n":1172,"o":11.82,"t":"2026-10-15T14:25:00Z","v":590375,"vw":11.826531},{"c":11.86,"h":11.88,"l":11.8,"n":1534,"o":11.805,"t":"2026-10-15T14:30:00Z","v":1086185,"vw":11.847746},{"c":11.86,"h":11.8851,"l":11.85,"n":1211,"o":11.8699,"t":"2026-10-15T14:35:00Z","v":823034,"vw":11.86898},{"c":11.895,"h":11.91,"l":11.86,"n":1471,"o":11.863,"t":"2026-10-15T14:40:00Z","v":1186908,"vw":11.883236},{"c":11.905,"h":11.91,"l":11.88,"n":1361,"o":11.895,"t":"2026-10-15T14:45:00Z","v":1229572,"vw":11.895996},{"c":11.925,"h":11.935,"l":11.9013,"n":1283,"o":11.905,"t":"2026-10-15T14:50:00Z","v":1383116,"vw":11.921566},{"c":11.935,"h":11.95,"l":11.91,"n":1344,"o":11.93,"t":"2026-10-15T14:55:00Z","v":1020770,"vw":11.932546},{"c":11.975,"h":11.9757,"l":11.93,"n":1235,"o":11.935,"t":"2026-10-15T15:00:00Z","v":791378,"vw":11.94815},{"c":11.975,"h":11.9951,"l":11.96,"n":1360,"o":11.97,"t":"2026-10-15T15:05:00Z","v":767670,"vw":11.976645},{"c":12.04,"h":12.06,"l":11.98,"n":2227,"o":11.98,"t":"2026-10-15T15:10:00Z","v":1410001,"vw":12.031886},{"c":12.055,"h":12.07,"l":12.04,"n":1568,"o":12.045,"t":"2026-10-15T15:15:00Z","v":1149178,"vw":12.059755},{"c":12.065,"h":12.08,"l":12.05,"n":1416,"o":12.0516,"t":"2026-10-15T15:20:00Z","v":1165745,"vw":12.061062},{"c":12.03,"h":12.07,"l":12.03,"n":1282,"o":12.065,"t":"2026-10-15T15:25:00Z","v":718143,"vw":12.042738},{"c":11.995,"h":12.035,"l":11.98,"n":1798,"o":12.035,"t":"2026-10-15T15:30:00Z","v":1119083,"vw":11.998906},{"c":12.0075,"h":12.015,"l":11.985,"n":1580,"o":11.995,"t":"2026-10-15T15:35:00Z","v":1070600,"vw":12.00128},{"c":12.01,"h":12.02,"l":12,"n":1458,"o":12.005,"t":"2026-10-15T15:40:00Z","v":1296769,"vw":12.011113},{"c":12.03,"h":12.04,"l":12.01,"n":1336,"o":12.01,"t":"2026-10-15T15:45:00Z","v":1284040,"vw":12.029304},{"c":12.025,"h":12.04,"l":12.02,"n":1024,"o":12.03,"t":"2026-10-15T15:50:00Z","v":640111,"vw":12.030067},{"c":12.04,"h":12.05,"l":12.02,"n":1057,"o":12.02,"t":"2026-10-15T15:55:00Z","v":550754,"vw":12.037475},{"c":12.055,"h":12.06,"l":12.045,"n":999,"o":12.0499,"t":"2026-10-15T16:00:00Z","v":490652,"vw":12.054685},{"c":12.025,"h":12.06,"l":12.02,"n":1245,"o":12.055,"t":"2026-10-15T16:05:00Z","v":606242,"vw":12.037848},{"c":12.01,"h":12.03,"l":11.99,"n":1432,"o":12.025,"t":"2026-10-15T16:10:00Z","v":881341,"vw":12.008499},{"c":12.01,"h":12.03,"l":12,"n":1365,"o":12.005,"t":"2026-10-15T16:15:00Z","v":977426,"vw":12.016908},{"c":12.045,"h":12.05,"l":12.01,"n":970,"o":12.0199,"t":"2026-10-15T16:20:00Z","v":648025,"vw":12.033364},{"c":12.025,"h":12.05,"l":12.02,"n":1049,"o":12.045,"t":"2026-10-15T16:25:00Z","v":638711,"vw":12.033022},{"c":12.025,"h":12.04,"l":12.02,"n":1151,"o":12.0279,"t":"2026-10-15T16:30:00Z","v":815006,"vw":12.029212},{"c":12.035,"h":12.05,"l":12.02,"n":1002,"o":12.025,"t":"2026-10-15T16:35:00Z","v":648079,"vw":12.037487},{"c":12.05,"h":12.05,"l":12.02,"n":1282,"o":12.035,"t":"2026-10-15T16:40:00Z","v":1040115,"vw":12.034505},{"c":12.0432,"h":12.0698,"l":12.04,"n":1172,"o":12.045,"t":"2026-10-15T16:45:00Z","v":850298,"vw":12.051735},{"c":12.0795,"h":12.08,"l":12.04,"n":1062,"o":12.05,"t":"2026-10-15T16:50:00Z","v":654390,"vw":12.063331},{"c":12.0749,"h":12.09,"l":12.07,"n":955,"o":12.0799,"t":"2026-10-15T16:55:00Z","v":657967,"vw":12.07959},{"c":12.075,"h":12.08,"l":12.06,"n":1138,"o":12.08,"t":"2026-10-15T17:00:00Z","v":748941,"vw":12.070906},{"c":12.085,"h":12.1,"l":12.07,"n":1078,"o":12.075,"t":"2026-10-15T17:05:00Z","v":705606,"vw":12.085378},{"c":12.085,"h":12.09,"l":12.07,"n":1176,"o":12.085,"t":"2026-10-15T17:10:00Z","v":813823,"vw":12.081054},{"c":12.125,"h":12.13,"l":12.08,"n":1458,"o":12.085,"t":"2026-10-15T17:15:00Z","v":1048007,"vw":12.112476},{"c":12.095,"h":12.125,"l":12.09,"n":976,"o":12.125,"t":"2026-10-15T17:20:00Z","v":612359,"vw":12.103991},{"c":12.115,"h":12.12,"l":12.09,"n":1092,"o":12.0981,"t":"2026-10-15T17:25:00Z","v":793559,"vw":12.10292},{"c":12.155,"h":12.16,"l":12.11,"n":1850,"o":12.115,"t":"2026-10-15T17:30:00Z","v":1065879,"vw":12.144564},{"c":12.1574,"h":12.16,"l":12.14,"n":1181,"o":12.1501,"t":"2026-10-15T17:35:00Z","v":580403,"vw":12.152544},{"c":12.16,"h":12.18,"l":12.15,"n":1247,"o":12.15,"t":"2026-10-15T17:40:00Z","v":602657,"vw":12.163421},{"c":12.155,"h":12.18,"l":12.15,"n":1221,"o":12.165,"t":"2026-10-15T17:45:00Z","v":594898,"vw":12.169614},{"c":12.145,"h":12.19,"l":12.14,"n":1369,"o":12.1501,"t":"2026-10-15T17:50:00Z","v":750909,"vw":12.162737},{"c":12.17,"h":12.17,"l":12.1401,"n":1071,"o":12.145,"t":"2026-10-15T17:55:00Z","v":812226,"vw":12.157805},{"c":12.18,"h":12.2,"l":12.16,"n":1202,"o":12.165,"t":"2026-10-15T18:00:00Z","v":716573,"vw":12.179546},{"c":12.1612,"h":12.185,"l":12.15,"n":1275,"o":12.1801,"t":"2026-10-15T18:05:00Z","v":1012025,"vw":12.170584},{"c":12.18,"h":12.18,"l":12.16,"n":780,"o":12.165,"t":"2026-10-15T18:10:00Z","v":507480,"vw":12.165361},{"c":12.175,"h":12.19,"l":12.17,"n":1097,"o":12.1799,"t":"2026-10-15T18:15:00Z","v":809830,"vw":12.181434},{"c":12.1699,"h":12.18,"l":12.16,"n":919,"o":12.18,"t":"2026-10-15T18:20:00Z","v":539124,"vw":12.173517},{"c":12.18,"h":12.19,"l":12.16,"n":881,"o":12.165,"t":"2026-10-15T18:25:00Z","v":588630,"vw":12.175003},{"c":12.18,"h":12.2,"l":12.18,"n":944,"o":12.185,"t":"2026-10-15T18:30:00Z","v":442331,"vw":12.188483},{"c":12.195,"h":12.2,"l":12.18,"n":753,"o":12.185,"t":"2026-10-15T18:35:00Z","v":390366,"vw":12.19033},{"c":12.2,"h":12.21,"l":12.19,"n":877,"o":12.195,"t":"2026-10-15T18:40:00Z","v":262105,"vw":12.199736},{"c":12.21,"h":12.23,"l":12.2,"n":1201,"o":12.205,"t":"2026-10-15T18:45:00Z","v":657493,"vw":12.214454},{"c":12.216,"h":12.22,"l":12.2,"n":832,"o":12.21,"t":"2026-10-15T18:50:00Z","v":464844,"vw":12.211181},{"c":12.22,"h":12.23,"l":12.21,"n":902,"o":12.21,"t":"2026-10-15T18:55:00Z","v":406267,"vw":12.219248},{"c":12.2584,"h":12.27,"l":12.22,"n":1619,"o":12.225,"t":"2026-10-15T19:00:00Z","v":1821341,"vw":12.251636},{"c":12.255,"h":12.27,"l":12.25,"n":1307,"o":12.26,"t":"2026-10-15T19:05:00Z","v":1131507,"vw":12.260007},{"c":12.245,"h":12.265,"l":12.24,"n":1249,"o":12.255,"t":"2026-10-15T19:10:00Z","v":652359,"vw":12.252202},{"c":12.23,"h":12.25,"l":12.23,"n":998,"o":12.245,"t":"2026-10-15T19:15:00Z","v":462532,"vw":12.240097},{"c":12.25,"h":12.28,"l":12.23,"n":2166,"o":12.235,"t":"2026-10-15T19:20:00Z","v":1214955,"vw":12.258417},{"c":12.245,"h":12.26,"l":12.235,"n":1571,"o":12.245,"t":"2026-10-15T19:25:00Z","v":698094,"vw":12.245919},{"c":12.27,"h":12.29,"l":12.24,"n":2015,"o":12.245,"t":"2026-10-15T19:30:00Z","v":1061292,"vw":12.271645},{"c":12.285,"h":12.29,"l":12.27,"n":1757,"o":12.275,"t":"2026-10-15T19:35:00Z","v":753472,"vw":12.282321},{"c":12.325,"h":12.34,"l":12.28,"n":3451,"o":12.285,"t":"2026-10-15T19:40:00Z","v":1620044,"vw":12.309154},{"c":12.33,"h":12.34,"l":12.32,"n":2460,"o":12.3201,"t":"2026-10-15T19:45:00Z","v":1017647,"vw":12.328261},{"c":12.315,"h":12.34,"l":12.31,"n":3193,"o":12.32,"t":"2026-10-15T19:50:00Z","v":1256736,"vw":12.325213},{"c":12.29,"h":12.34,"l":12.28,"n":6366,"o":12.315,"t":"2026-10-15T19:55:00Z","v":2335255,"vw":12.308094},{"c":12.2804,"h":12.3,"l":12.27,"n":83,"o":12.28,"t":"2026-10-15T20:00:00Z","v":3054590,"vw":12.280036},{"c":12.29,"h":12.2969,"l":12.2801,"n":11,"o":12.29,"t":"2026-10-15T20:05:00Z","v":13128,"vw":12.282729},{"c":12.3,"h":12.3,"l":12.29,"n":13,"o":12.29,"t":"2026-10-15T20:10:00Z","v":875,"vw":12.295},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-15T20:15:00Z","v":21045,"vw":12.26},{"c":12.3,"h":12.3,"l":12.2831,"n":9,"o":12.2981,"t":"2026-10-15T20:20:00Z","v":5251,"vw":12.296315},{"c":12.29,"h":12.29,"l":12.2817,"n":2,"o":12.2817,"t":"2026-10-15T20:25:00Z","v":2500,"vw":12.28834},{"c":12.29,"h":12.29,"l":12.2812,"n":11,"o":12.29,"t":"2026-10-15T20:30:00Z","v":728,"vw":12.287489},{"c":12.29,"h":12.2991,"l":12.2812,"n":10,"o":12.2812,"t":"2026-10-15T20:35:00Z","v":6299,"vw":12.289967},{"c":12.2806,"h":12.3,"l":12.2801,"n":18,"o":12.29,"t":"2026-10-15T20:45:00Z","v":4197,"vw":12.291295},{"c":12.288,"h":12.2885,"l":12.28,"n":11,"o":12.281,"t":"2026-10-15T20:50:00Z","v":2950,"vw":12.280638},{"c":12.31,"h":12.31,"l":12.281,"n":32,"o":12.281,"t":"2026-10-15T20:55:00Z","v":15537,"vw":12.299201},{"c":12.2846,"h":12.2846,"l":12.2824,"n":7,"o":12.2824,"t":"2026-10-15T21:00:00Z","v":3192,"vw":12.284484},{"c":12.29,"h":12.3073,"l":12.28,"n":9,"o":12.28,"t":"2026-10-15T21:05:00Z","v":5752,"vw":12.281956},{"c":12.2831,"h":12.29,"l":12.2831,"n":3,"o":12.29,"t":"2026-10-15T21:10:00Z","v":409,"vw":12.288275},{"c":12.2811,"h":12.2811,"l":12.2811,"n":1,"o":12.2811,"t":"2026-10-15T21:15:00Z","v":100,"vw":12.2811},{"c":12.2838,"h":12.2838,"l":12.2838,"n":3,"o":12.2838,"t":"2026-10-15T21:30:00Z","v":327,"vw":12.2838},{"c":12.28,"h":12.3,"l":12.28,"n":5,"o":12.28,"t":"2026-10-15T21:40:00Z","v":1611,"vw":12.283806},{"c":12.281,"h":12.2831,"l":12.28,"n":5,"o":12.28,"t":"2026-10-15T21:45:00Z","v":600,"vw":12.281109},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-15T21:50:00Z","v":901,"vw":12.28},{"c":12.3,"h":12.3,"l":12.2985,"n":5,"o":12.2985,"t":"2026-10-15T22:15:00Z","v":8082,"vw":12.299063},{"c":12.2996,"h":12.2996,"l":12.29,"n":4,"o":12.29,"t":"2026-10-15T22:20:00Z","v":501,"vw":12.29196},{"c":12.2996,"h":12.2996,"l":12.2996,"n":1,"o":12.2996,"t":"2026-10-15T22:25:00Z","v":100,"vw":12.2996},{"c":12.28,"h":12.29,"l":12.28,"n":9,"o":12.29,"t":"2026-10-15T22:30:00Z","v":9487,"vw":12.280383},{"c":12.2822,"h":12.2828,"l":12.2822,"n":2,"o":12.2828,"t":"2026-10-15T22:35:00Z","v":9600,"vw":12.282775},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-15T22:40:00Z","v":551,"vw":12.28},{"c":12.29,"h":12.29,"l":12.28,"n":3,"o":12.28,"t":"2026-10-15T22:50:00Z","v":550,"vw":12.283091},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-15T22:55:00Z","v":292,"vw":12.28},{"c":12.2705,"h":12.2705,"l":12.26,"n":13,"o":12.26,"t":"2026-10-15T23:05:00Z","v":1556,"vw":12.262669},{"c":12.2705,"h":12.28,"l":12.2705,"n":6,"o":12.28,"t":"2026-10-15T23:10:00Z","v":1150,"vw":12.279095},{"c":12.2709,"h":12.2715,"l":12.2709,"n":3,"o":12.2715,"t":"2026-10-15T23:15:00Z","v":231,"vw":12.271173},{"c":12.28,"h":12.281,"l":12.2709,"n":4,"o":12.2709,"t":"2026-10-15T23:20:00Z","v":777,"vw":12.278755},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-15T23:25:00Z","v":127,"vw":12.28},{"c":12.2801,"h":12.2801,"l":12.28,"n":11,"o":12.28,"t":"2026-10-15T23:30:00Z","v":415,"vw":12.280035},{"c":12.2705,"h":12.2705,"l":12.27,"n":7,"o":12.27,"t":"2026-10-15T23:35:00Z","v":2108,"vw":12.27025},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-15T23:40:00Z","v":400,"vw":12.28},{"c":12.2719,"h":12.275,"l":12.2719,"n":3,"o":12.275,"t":"2026-10-15T23:45:00Z","v":511,"vw":12.27252},{"c":12.27,"h":12.2799,"l":12.27,"n":3,"o":12.2717,"t":"2026-10-15T23:55:00Z","v":1790,"vw":12.274519},{"c":12.32,"h":12.3391,"l":12.2803,"n":45,"o":12.2803,"t":"2026-10-16T08:00:00Z","v":9077,"vw":12.317521},{"c":12.325,"h":12.325,"l":12.325,"n":2,"o":12.325,"t":"2026-10-16T08:10:00Z","v":156,"vw":12.325},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T08:15:00Z","v":108,"vw":12.34},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-16T08:30:00Z","v":956,"vw":12.33},{"c":12.33,"h":12.3379,"l":12.33,"n":3,"o":12.3379,"t":"2026-10-16T08:35:00Z","v":588,"vw":12.331346},{"c":12.34,"h":12.34,"l":12.32,"n":8,"o":12.32,"t":"2026-10-16T08:40:00Z","v":3627,"vw":12.339401},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-16T08:50:00Z","v":100,"vw":12.35},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-16T08:55:00Z","v":404,"vw":12.34},{"c":12.33,"h":12.33,"l":12.33,"n":4,"o":12.33,"t":"2026-10-16T09:00:00Z","v":2280,"vw":12.33},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-16T09:10:00Z","v":300,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-10-16T09:20:00Z","v":585,"vw":12.34},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-16T09:25:00Z","v":1025,"vw":12.33},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-16T09:30:00Z","v":166,"vw":12.33},{"c":12.32,"h":12.33,"l":12.32,"n":6,"o":12.33,"t":"2026-10-16T09:40:00Z","v":846,"vw":12.32375},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-16T09:45:00Z","v":300,"vw":12.32},{"c":12.3327,"h":12.3327,"l":12.3327,"n":2,"o":12.3327,"t":"2026-10-16T09:50:00Z","v":120,"vw":12.3327},{"c":12.32,"h":12.34,"l":12.31,"n":11,"o":12.31,"t":"2026-10-16T10:10:00Z","v":2137,"vw":12.336664},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-16T10:25:00Z","v":162,"vw":12.33},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T10:35:00Z","v":400,"vw":12.34},{"c":12.34,"h":12.34,"l":12.33,"n":4,"o":12.33,"t":"2026-10-16T10:40:00Z","v":1194,"vw":12.335581},{"c":12.3297,"h":12.35,"l":12.3297,"n":29,"o":12.3485,"t":"2026-10-16T11:00:00Z","v":14719,"vw":12.343342},{"c":12.29,"h":12.33,"l":12.29,"n":22,"o":12.33,"t":"2026-10-16T11:05:00Z","v":1178,"vw":12.313563},{"c":12.27,"h":12.3,"l":12.2662,"n":32,"o":12.29,"t":"2026-10-16T11:10:00Z","v":38050,"vw":12.274312},{"c":12.29,"h":12.29,"l":12.27,"n":85,"o":12.27,"t":"2026-10-16T11:15:00Z","v":20643,"vw":12.277242},{"c":12.33,"h":12.33,"l":12.3089,"n":4,"o":12.3089,"t":"2026-10-16T11:20:00Z","v":261,"vw":12.320409},{"c":12.3089,"h":12.3223,"l":12.29,"n":7,"o":12.29,"t":"2026-10-16T11:25:00Z","v":2309,"vw":12.313993},{"c":12.29,"h":12.31,"l":12.28,"n":24,"o":12.29,"t":"2026-10-16T11:35:00Z","v":26286,"vw":12.288044},{"c":12.2796,"h":12.28,"l":12.2796,"n":8,"o":12.28,"t":"2026-10-16T11:40:00Z","v":15603,"vw":12.279871},{"c":12.25,"h":12.29,"l":12.25,"n":7,"o":12.29,"t":"2026-10-16T11:45:00Z","v":4799,"vw":12.262115},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-16T11:50:00Z","v":100,"vw":12.32},{"c":12.2607,"h":12.2607,"l":12.2607,"n":1,"o":12.2607,"t":"2026-10-16T11:55:00Z","v":3500,"vw":12.2607},{"c":12.28,"h":12.29,"l":12.28,"n":5,"o":12.29,"t":"2026-10-16T12:00:00Z","v":401,"vw":12.285195},{"c":12.28,"h":12.28,"l":12.28,"n":4,"o":12.28,"t":"2026-10-16T12:10:00Z","v":1050,"vw":12.28},{"c":12.2938,"h":12.2938,"l":12.28,"n":5,"o":12.28,"t":"2026-10-16T12:15:00Z","v":2860,"vw":12.289272},{"c":12.28,"h":12.2938,"l":12.28,"n":13,"o":12.2815,"t":"2026-10-16T12:20:00Z","v":2530,"vw":12.284453},{"c":12.2616,"h":12.28,"l":12.2616,"n":2,"o":12.28,"t":"2026-10-16T12:25:00Z","v":250,"vw":12.27264},{"c":12.28,"h":12.28,"l":12.27,"n":12,"o":12.27,"t":"2026-10-16T12:30:00Z","v":4439,"vw":12.277035},{"c":12.2715,"h":12.2746,"l":12.27,"n":9,"o":12.2746,"t":"2026-10-16T12:35:00Z","v":5400,"vw":12.271178},{"c":12.3,"h":12.3,"l":12.2869,"n":17,"o":12.2869,"t":"2026-10-16T12:40:00Z","v":18252,"vw":12.296585},{"c":12.2785,"h":12.28,"l":12.2702,"n":26,"o":12.28,"t":"2026-10-16T12:45:00Z","v":12410,"vw":12.279001},{"c":12.2715,"h":12.28,"l":12.27,"n":7,"o":12.27,"t":"2026-10-16T12:50:00Z","v":2043,"vw":12.273872},{"c":12.2706,"h":12.2706,"l":12.27,"n":3,"o":12.27,"t":"2026-10-16T12:55:00Z","v":630,"vw":12.270406},{"c":12.2799,"h":12.28,"l":12.2799,"n":3,"o":12.28,"t":"2026-10-16T13:00:00Z","v":451,"vw":12.27995},{"c":12.27,"h":12.28,"l":12.27,"n":7,"o":12.2797,"t":"2026-10-16T13:05:00Z","v":11801,"vw":12.271159},{"c":12.28,"h":12.28,"l":12.28,"n":10,"o":12.28,"t":"2026-10-16T13:10:00Z","v":2735,"vw":12.28},{"c":12.295,"h":12.295,"l":12.26,"n":24,"o":12.28,"t":"2026-10-16T13:15:00Z","v":5953,"vw":12.270584},{"c":12.2799,"h":12.28,"l":12.26,"n":17,"o":12.27,"t":"2026-10-16T13:20:00Z","v":3171,"vw":12.276246},{"c":12.26,"h":12.28,"l":12.26,"n":21,"o":12.28,"t":"2026-10-16T13:25:00Z","v":4063,"vw":12.262844},{"c":12.29,"h":12.35,"l":12.254,"n":1691,"o":12.254,"t":"2026-10-16T13:30:00Z","v":579937,"vw":12.297032},{"c":12.41,"h":12.41,"l":12.285,"n":1038,"o":12.285,"t":"2026-10-16T13:35:00Z","v":543792,"vw":12.357315},{"c":12.405,"h":12.44,"l":12.3905,"n":1305,"o":12.4099,"t":"2026-10-16T13:40:00Z","v":583454,"vw":12.425117},{"c":12.375,"h":12.425,"l":12.37,"n":1017,"o":12.405,"t":"2026-10-16T13:45:00Z","v":296651,"vw":12.391328},{"c":12.3799,"h":12.4099,"l":12.36,"n":1121,"o":12.37,"t":"2026-10-16T13:50:00Z","v":432077,"vw":12.381348},{"c":12.365,"h":12.41,"l":12.36,"n":1132,"o":12.3785,"t":"2026-10-16T13:55:00Z","v":390502,"vw":12.386644},{"c":12.335,"h":12.405,"l":12.33,"n":1302,"o":12.3601,"t":"2026-10-16T14:00:00Z","v":354037,"vw":12.371553},{"c":12.285,"h":12.3399,"l":12.27,"n":1729,"o":12.335,"t":"2026-10-16T14:05:00Z","v":638209,"vw":12.301459},{"c":12.305,"h":12.32,"l":12.28,"n":1263,"o":12.285,"t":"2026-10-16T14:10:00Z","v":601555,"vw":12.298266},{"c":12.295,"h":12.32,"l":12.29,"n":873,"o":12.31,"t":"2026-10-16T14:15:00Z","v":294824,"vw":12.303088},{"c":12.33,"h":12.33,"l":12.29,"n":1277,"o":12.3,"t":"2026-10-16T14:20:00Z","v":643942,"vw":12.313307},{"c":12.3151,"h":12.35,"l":12.31,"n":1105,"o":12.325,"t":"2026-10-16T14:25:00Z","v":409867,"vw":12.327087},{"c":12.32,"h":12.325,"l":12.31,"n":767,"o":12.315,"t":"2026-10-16T14:30:00Z","v":262487,"vw":12.316773},{"c":12.315,"h":12.3299,"l":12.31,"n":783,"o":12.315,"t":"2026-10-16T14:35:00Z","v":219607,"vw":12.316821},{"c":12.315,"h":12.32,"l":12.3,"n":749,"o":12.315,"t":"2026-10-16T14:40:00Z","v":256787,"vw":12.308631},{"c":12.335,"h":12.34,"l":12.31,"n":795,"o":12.315,"t":"2026-10-16T14:45:00Z","v":250656,"vw":12.323881},{"c":12.33,"h":12.36,"l":12.33,"n":1013,"o":12.34,"t":"2026-10-16T14:50:00Z","v":401002,"vw":12.343526},{"c":12.335,"h":12.36,"l":12.33,"n":1010,"o":12.335,"t":"2026-10-16T14:55:00Z","v":295764,"vw":12.349385},{"c":12.345,"h":12.345,"l":12.32,"n":1205,"o":12.335,"t":"2026-10-16T15:00:00Z","v":522540,"vw":12.334777},{"c":12.35,"h":12.36,"l":12.34,"n":1009,"o":12.34,"t":"2026-10-16T15:05:00Z","v":453588,"vw":12.350763},{"c":12.36,"h":12.37,"l":12.33,"n":1158,"o":12.345,"t":"2026-10-16T15:10:00Z","v":506987,"vw":12.34865},{"c":12.355,"h":12.37,"l":12.34,"n":1259,"o":12.355,"t":"2026-10-16T15:15:00Z","v":507528,"vw":12.353088},{"c":12.34,"h":12.37,"l":12.33,"n":1170,"o":12.355,"t":"2026-10-16T15:20:00Z","v":581110,"vw":12.352418},{"c":12.355,"h":12.3762,"l":12.33,"n":1377,"o":12.335,"t":"2026-10-16T15:25:00Z","v":440997,"vw":12.356854},{"c":12.345,"h":12.36,"l":12.33,"n":1486,"o":12.36,"t":"2026-10-16T15:30:00Z","v":431175,"vw":12.344516},{"c":12.285,"h":12.35,"l":12.28,"n":1702,"o":12.34,"t":"2026-10-16T15:35:00Z","v":707659,"vw":12.320364},{"c":12.265,"h":12.29,"l":12.25,"n":1093,"o":12.285,"t":"2026-10-16T15:40:00Z","v":312941,"vw":12.264419},{"c":12.25,"h":12.29,"l":12.24,"n":1380,"o":12.2675,"t":"2026-10-16T15:45:00Z","v":581160,"vw":12.265892},{"c":12.23,"h":12.2564,"l":12.22,"n":1124,"o":12.245,"t":"2026-10-16T15:50:00Z","v":495834,"vw":12.24528},{"c":12.21,"h":12.24,"l":12.18,"n":1334,"o":12.225,"t":"2026-10-16T15:55:00Z","v":640550,"vw":12.212744},{"c":12.215,"h":12.22,"l":12.18,"n":1093,"o":12.22,"t":"2026-10-16T16:00:00Z","v":519183,"vw":12.201741},{"c":12.1982,"h":12.23,"l":12.19,"n":1002,"o":12.22,"t":"2026-10-16T16:05:00Z","v":340138,"vw":12.213949},{"c":12.195,"h":12.21,"l":12.18,"n":1360,"o":12.195,"t":"2026-10-16T16:10:00Z","v":631708,"vw":12.193208},{"c":12.18,"h":12.21,"l":12.15,"n":1413,"o":12.195,"t":"2026-10-16T16:15:00Z","v":432846,"vw":12.181073},{"c":12.175,"h":12.2,"l":12.17,"n":913,"o":12.185,"t":"2026-10-16T16:20:00Z","v":268373,"vw":12.186244},{"c":12.15,"h":12.18,"l":12.15,"n":941,"o":12.18,"t":"2026-10-16T16:25:00Z","v":369987,"vw":12.161917},{"c":12.1699,"h":12.17,"l":12.13,"n":1160,"o":12.1501,"t":"2026-10-16T16:30:00Z","v":536944,"vw":12.150892},{"c":12.14,"h":12.1699,"l":12.14,"n":756,"o":12.165,"t":"2026-10-16T16:35:00Z","v":185973,"vw":12.15112},{"c":12.159,"h":12.16,"l":12.135,"n":847,"o":12.14,"t":"2026-10-16T16:40:00Z","v":262768,"vw":12.148863},{"c":12.1299,"h":12.17,"l":12.12,"n":1661,"o":12.1599,"t":"2026-10-16T16:45:00Z","v":1384541,"vw":12.14107},{"c":12.12,"h":12.135,"l":12.11,"n":1330,"o":12.125,"t":"2026-10-16T16:50:00Z","v":387760,"vw":12.12195},{"c":12.085,"h":12.125,"l":12.08,"n":1218,"o":12.125,"t":"2026-10-16T16:55:00Z","v":578325,"vw":12.107557},{"c":12.0339,"h":12.1,"l":12.02,"n":1560,"o":12.09,"t":"2026-10-16T17:00:00Z","v":536173,"vw":12.07526},{"c":11.99,"h":12.035,"l":11.98,"n":1452,"o":12.035,"t":"2026-10-16T17:05:00Z","v":588134,"vw":12.00373},{"c":11.995,"h":12.02,"l":11.99,"n":1184,"o":11.995,"t":"2026-10-16T17:10:00Z","v":460812,"vw":12.002631},{"c":11.985,"h":12.01,"l":11.98,"n":1284,"o":11.9936,"t":"2026-10-16T17:15:00Z","v":422259,"vw":11.993709},{"c":11.985,"h":12,"l":11.97,"n":1269,"o":11.985,"t":"2026-10-16T17:20:00Z","v":366451,"vw":11.986468},{"c":11.9982,"h":12.01,"l":11.97,"n":1134,"o":11.99,"t":"2026-10-16T17:25:00Z","v":402518,"vw":11.988973},{"c":12.015,"h":12.015,"l":11.98,"n":1027,"o":11.9999,"t":"2026-10-16T17:30:00Z","v":403988,"vw":11.999309},{"c":12.01,"h":12.03,"l":12,"n":1047,"o":12.015,"t":"2026-10-16T17:35:00Z","v":325662,"vw":12.016089},{"c":12.02,"h":12.07,"l":12,"n":1225,"o":12.012,"t":"2026-10-16T17:40:00Z","v":443131,"vw":12.031938},{"c":12.005,"h":12.02,"l":12,"n":651,"o":12.02,"t":"2026-10-16T17:45:00Z","v":106671,"vw":12.008309},{"c":11.965,"h":12.0098,"l":11.96,"n":1129,"o":12.005,"t":"2026-10-16T17:50:00Z","v":368676,"vw":11.988201},{"c":11.925,"h":11.97,"l":11.925,"n":1081,"o":11.965,"t":"2026-10-16T17:55:00Z","v":329180,"vw":11.948291},{"c":11.94,"h":11.95,"l":11.92,"n":1189,"o":11.925,"t":"2026-10-16T18:00:00Z","v":349095,"vw":11.932932},{"c":11.96,"h":11.965,"l":11.9301,"n":1094,"o":11.945,"t":"2026-10-16T18:05:00Z","v":275371,"vw":11.947107},{"c":11.93,"h":11.97,"l":11.92,"n":877,"o":11.955,"t":"2026-10-16T18:10:00Z","v":164748,"vw":11.938051},{"c":11.915,"h":11.935,"l":11.91,"n":957,"o":11.925,"t":"2026-10-16T18:15:00Z","v":233096,"vw":11.923998},{"c":11.915,"h":11.9299,"l":11.9,"n":1209,"o":11.92,"t":"2026-10-16T18:20:00Z","v":252070,"vw":11.912141},{"c":11.905,"h":11.92,"l":11.88,"n":1478,"o":11.92,"t":"2026-10-16T18:25:00Z","v":385828,"vw":11.90035},{"c":11.94,"h":11.94,"l":11.8901,"n":1278,"o":11.905,"t":"2026-10-16T18:30:00Z","v":277208,"vw":11.918226},{"c":11.945,"h":11.95,"l":11.91,"n":1006,"o":11.935,"t":"2026-10-16T18:35:00Z","v":337350,"vw":11.928024},{"c":11.945,"h":11.96,"l":11.93,"n":1004,"o":11.945,"t":"2026-10-16T18:40:00Z","v":372468,"vw":11.941502},{"c":11.925,"h":11.95,"l":11.91,"n":910,"o":11.95,"t":"2026-10-16T18:45:00Z","v":305137,"vw":11.929636},{"c":11.915,"h":11.93,"l":11.9,"n":924,"o":11.9299,"t":"2026-10-16T18:50:00Z","v":344191,"vw":11.912168},{"c":11.875,"h":11.92,"l":11.875,"n":1165,"o":11.915,"t":"2026-10-16T18:55:00Z","v":312014,"vw":11.891479},{"c":11.855,"h":11.88,"l":11.85,"n":1193,"o":11.875,"t":"2026-10-16T19:00:00Z","v":354821,"vw":11.866788},{"c":11.865,"h":11.89,"l":11.85,"n":1096,"o":11.855,"t":"2026-10-16T19:05:00Z","v":369886,"vw":11.868093},{"c":11.895,"h":11.9,"l":11.86,"n":1371,"o":11.865,"t":"2026-10-16T19:10:00Z","v":616249,"vw":11.88397},{"c":11.865,"h":11.905,"l":11.86,"n":990,"o":11.89,"t":"2026-10-16T19:15:00Z","v":352832,"vw":11.88254},{"c":11.865,"h":11.88,"l":11.85,"n":1355,"o":11.87,"t":"2026-10-16T19:20:00Z","v":595010,"vw":11.866434},{"c":11.865,"h":11.87,"l":11.83,"n":1551,"o":11.865,"t":"2026-10-16T19:25:00Z","v":590831,"vw":11.850248},{"c":11.845,"h":11.8699,"l":11.83,"n":1331,"o":11.865,"t":"2026-10-16T19:30:00Z","v":401421,"vw":11.844527},{"c":11.865,"h":11.88,"l":11.84,"n":1610,"o":11.85,"t":"2026-10-16T19:35:00Z","v":655588,"vw":11.856299},{"c":11.875,"h":11.8899,"l":11.86,"n":1564,"o":11.87,"t":"2026-10-16T19:40:00Z","v":756553,"vw":11.869598},{"c":11.87,"h":11.88,"l":11.86,"n":1800,"o":11.88,"t":"2026-10-16T19:45:00Z","v":747209,"vw":11.870068},{"c":11.86,"h":11.89,"l":11.86,"n":2532,"o":11.865,"t":"2026-10-16T19:50:00Z","v":1045894,"vw":11.872111},{"c":11.875,"h":11.91,"l":11.8625,"n":6523,"o":11.865,"t":"2026-10-16T19:55:00Z","v":2505506,"vw":11.885102},{"c":11.8992,"h":11.92,"l":11.88,"n":150,"o":11.88,"t":"2026-10-16T20:00:00Z","v":2779157,"vw":11.88016},{"c":11.8789,"h":11.9,"l":11.86,"n":75,"o":11.899,"t":"2026-10-16T20:05:00Z","v":41136,"vw":11.86677},{"c":11.879,"h":11.8794,"l":11.87,"n":22,"o":11.8789,"t":"2026-10-16T20:10:00Z","v":3032,"vw":11.877847},{"c":11.87,"h":11.88,"l":11.87,"n":17,"o":11.8771,"t":"2026-10-16T20:15:00Z","v":22421,"vw":11.879242},{"c":11.8902,"h":11.9,"l":11.88,"n":19,"o":11.88,"t":"2026-10-16T20:20:00Z","v":7523,"vw":11.883308},{"c":11.9074,"h":11.9074,"l":11.88,"n":24,"o":11.9,"t":"2026-10-16T20:25:00Z","v":114138,"vw":11.889393},{"c":11.9063,"h":11.91,"l":11.9,"n":13,"o":11.907,"t":"2026-10-16T20:30:00Z","v":1013,"vw":11.905109},{"c":11.9,"h":11.91,"l":11.9,"n":23,"o":11.91,"t":"2026-10-16T20:35:00Z","v":2808,"vw":11.907076},{"c":11.88,"h":11.91,"l":11.87,"n":48,"o":11.88,"t":"2026-10-16T20:40:00Z","v":17752,"vw":11.88076},{"c":11.9,"h":11.91,"l":11.89,"n":21,"o":11.89,"t":"2026-10-16T20:45:00Z","v":4732,"vw":11.903372},{"c":11.9087,"h":11.91,"l":11.9087,"n":3,"o":11.91,"t":"2026-10-16T20:50:00Z","v":1291,"vw":11.908803},{"c":11.89,"h":11.91,"l":11.8899,"n":18,"o":11.91,"t":"2026-10-16T20:55:00Z","v":1739,"vw":11.897351},{"c":11.89,"h":11.9099,"l":11.89,"n":6,"o":11.9099,"t":"2026-10-16T21:00:00Z","v":32607,"vw":11.909686},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-16T21:05:00Z","v":200,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-16T21:10:00Z","v":2502,"vw":11.91},{"c":11.91,"h":11.91,"l":11.9,"n":8,"o":11.9,"t":"2026-10-16T21:15:00Z","v":18071,"vw":11.900099},{"c":11.9,"h":11.9,"l":11.9,"n":6,"o":11.9,"t":"2026-10-16T21:20:00Z","v":8856,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-16T21:25:00Z","v":351,"vw":11.91},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-16T21:30:00Z","v":100,"vw":11.89},{"c":11.89,"h":11.91,"l":11.89,"n":6,"o":11.91,"t":"2026-10-16T21:35:00Z","v":30803,"vw":11.909781},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T21:40:00Z","v":1000,"vw":11.91},{"c":11.9,"h":11.9,"l":11.89,"n":6,"o":11.89,"t":"2026-10-16T21:45:00Z","v":5239,"vw":11.894836},{"c":11.89,"h":11.9,"l":11.89,"n":4,"o":11.9,"t":"2026-10-16T21:50:00Z","v":405,"vw":11.895155},{"c":11.8799,"h":11.8931,"l":11.8799,"n":40,"o":11.8931,"t":"2026-10-16T21:55:00Z","v":33631,"vw":11.881378},{"c":11.91,"h":11.91,"l":11.87,"n":6,"o":11.88,"t":"2026-10-16T22:00:00Z","v":20798,"vw":11.876058},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-16T22:05:00Z","v":150,"vw":11.9},{"c":11.8702,"h":11.9,"l":11.8702,"n":10,"o":11.9,"t":"2026-10-16T22:10:00Z","v":7085,"vw":11.892972},{"c":11.88,"h":11.88,"l":11.8799,"n":4,"o":11.8799,"t":"2026-10-16T22:15:00Z","v":3025,"vw":11.879904},{"c":11.88,"h":11.88,"l":11.8785,"n":3,"o":11.8785,"t":"2026-10-16T22:20:00Z","v":5981,"vw":11.878745},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-16T22:30:00Z","v":101,"vw":11.9},{"c":11.8931,"h":11.9085,"l":11.8931,"n":3,"o":11.9085,"t":"2026-10-16T22:35:00Z","v":770,"vw":11.903396},{"c":11.88,"h":11.9,"l":11.88,"n":12,"o":11.9,"t":"2026-10-16T22:40:00Z","v":1770,"vw":11.884994},{"c":11.8799,"h":11.88,"l":11.8799,"n":4,"o":11.88,"t":"2026-10-16T22:45:00Z","v":4175,"vw":11.879952},{"c":11.8699,"h":11.8703,"l":11.86,"n":26,"o":11.8703,"t":"2026-10-16T22:50:00Z","v":5424,"vw":11.865119},{"c":11.8699,"h":11.87,"l":11.8699,"n":4,"o":11.8699,"t":"2026-10-16T22:55:00Z","v":1201,"vw":11.869908},{"c":11.87,"h":11.87,"l":11.8699,"n":7,"o":11.8699,"t":"2026-10-16T23:00:00Z","v":1342,"vw":11.869921},{"c":11.8698,"h":11.8698,"l":11.8698,"n":2,"o":11.8698,"t":"2026-10-16T23:05:00Z","v":110,"vw":11.8698},{"c":11.8615,"h":11.87,"l":11.8615,"n":3,"o":11.87,"t":"2026-10-16T23:10:00Z","v":6200,"vw":11.861773},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-16T23:15:00Z","v":1010,"vw":11.87},{"c":11.8685,"h":11.87,"l":11.8685,"n":7,"o":11.8685,"t":"2026-10-16T23:20:00Z","v":2206,"vw":11.86875},{"c":11.87,"h":11.87,"l":11.8601,"n":4,"o":11.8601,"t":"2026-10-16T23:25:00Z","v":240,"vw":11.865805},{"c":11.8606,"h":11.8609,"l":11.8606,"n":4,"o":11.8609,"t":"2026-10-16T23:30:00Z","v":505,"vw":11.86084},{"c":11.87,"h":11.87,"l":11.8685,"n":13,"o":11.8685,"t":"2026-10-16T23:35:00Z","v":677,"vw":11.869464},{"c":11.8618,"h":11.87,"l":11.8618,"n":6,"o":11.87,"t":"2026-10-16T23:40:00Z","v":2208,"vw":11.868467},{"c":11.87,"h":11.87,"l":11.8609,"n":10,"o":11.87,"t":"2026-10-16T23:45:00Z","v":7389,"vw":11.868547},{"c":11.87,"h":11.87,"l":11.8699,"n":8,"o":11.87,"t":"2026-10-16T23:50:00Z","v":3830,"vw":11.869997},{"c":11.8785,"h":11.88,"l":11.8785,"n":4,"o":11.88,"t":"2026-10-16T23:55:00Z","v":631,"vw":11.878761},{"c":12.02,"h":12.05,"l":12,"n":138,"o":12.0301,"t":"2026-10-19T08:00:00Z","v":33336,"vw":12.02233},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-19T08:05:00Z","v":156,"vw":12.02},{"c":12,"h":12.01,"l":12,"n":16,"o":12.01,"t":"2026-10-19T08:10:00Z","v":6000,"vw":12.005018},{"c":12,"h":12,"l":11.99,"n":4,"o":11.99,"t":"2026-10-19T08:15:00Z","v":1009,"vw":11.998957},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-19T08:25:00Z","v":100,"vw":11.99},{"c":11.992,"h":12,"l":11.9903,"n":9,"o":12,"t":"2026-10-19T08:30:00Z","v":4716,"vw":11.994872},{"c":12.0076,"h":12.0076,"l":12.0076,"n":1,"o":12.0076,"t":"2026-10-19T08:40:00Z","v":200,"vw":12.0076},{"c":12,"h":12,"l":11.98,"n":29,"o":12,"t":"2026-10-19T08:50:00Z","v":9922,"vw":11.996921},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-10-19T09:00:00Z","v":5045,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-19T09:05:00Z","v":5010,"vw":11.99},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T09:25:00Z","v":100,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-19T09:40:00Z","v":206,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-19T09:55:00Z","v":1500,"vw":11.95},{"c":11.98,"h":11.98,"l":11.98,"n":5,"o":11.98,"t":"2026-10-19T10:00:00Z","v":3611,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-19T10:10:00Z","v":379,"vw":11.98},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-19T10:20:00Z","v":160,"vw":11.97},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-19T10:25:00Z","v":407,"vw":11.98},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-19T10:30:00Z","v":834,"vw":11.97},{"c":12.02,"h":12.02,"l":11.98,"n":20,"o":11.98,"t":"2026-10-19T10:35:00Z","v":5507,"vw":12.001111},{"c":12.01,"h":12.02,"l":12.01,"n":5,"o":12.01,"t":"2026-10-19T10:40:00Z","v":2716,"vw":12.017363},{"c":11.99,"h":11.99,"l":11.99,"n":5,"o":11.99,"t":"2026-10-19T10:45:00Z","v":6126,"vw":11.99},{"c":12.04,"h":12.04,"l":11.99,"n":27,"o":11.99,"t":"2026-10-19T10:50:00Z","v":19605,"vw":12.000641},{"c":11.99,"h":12.02,"l":11.98,"n":41,"o":12,"t":"2026-10-19T11:00:00Z","v":16080,"vw":11.998417},{"c":11.9885,"h":11.9946,"l":11.9885,"n":13,"o":11.9891,"t":"2026-10-19T11:05:00Z","v":7788,"vw":11.989939},{"c":11.99,"h":12.0169,"l":11.99,"n":22,"o":12,"t":"2026-10-19T11:10:00Z","v":9081,"vw":12.002766},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-19T11:15:00Z","v":577,"vw":12.01},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-19T11:20:00Z","v":4400,"vw":12.02},{"c":11.998,"h":12,"l":11.99,"n":20,"o":12,"t":"2026-10-19T11:25:00Z","v":32736,"vw":11.999661},{"c":11.99,"h":11.99,"l":11.99,"n":6,"o":11.99,"t":"2026-10-19T11:30:00Z","v":851,"vw":11.99},{"c":12,"h":12,"l":11.99,"n":20,"o":11.99,"t":"2026-10-19T11:35:00Z","v":3683,"vw":11.992985},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-10-19T11:40:00Z","v":20211,"vw":11.99},{"c":11.996,"h":11.9981,"l":11.99,"n":14,"o":11.99,"t":"2026-10-19T11:45:00Z","v":6024,"vw":11.99584},{"c":12,"h":12.0015,"l":11.99,"n":12,"o":11.99,"t":"2026-10-19T11:50:00Z","v":13988,"vw":11.990227},{"c":11.99,"h":12.01,"l":11.99,"n":4,"o":12.01,"t":"2026-10-19T12:00:00Z","v":1800,"vw":11.996334},{"c":12.03,"h":12.03,"l":11.99,"n":28,"o":11.9989,"t":"2026-10-19T12:05:00Z","v":15095,"vw":11.99974},{"c":12.05,"h":12.05,"l":12.02,"n":47,"o":12.02,"t":"2026-10-19T12:10:00Z","v":49472,"vw":12.041972},{"c":12.0401,"h":12.06,"l":12.04,"n":21,"o":12.04,"t":"2026-10-19T12:15:00Z","v":11095,"vw":12.042797},{"c":12.05,"h":12.05,"l":12.0485,"n":22,"o":12.05,"t":"2026-10-19T12:20:00Z","v":13588,"vw":12.049875},{"c":12.05,"h":12.06,"l":12.04,"n":12,"o":12.06,"t":"2026-10-19T12:25:00Z","v":30813,"vw":12.059821},{"c":12.04,"h":12.05,"l":12.04,"n":25,"o":12.05,"t":"2026-10-19T12:30:00Z","v":40208,"vw":12.047559},{"c":12.0411,"h":12.05,"l":12.0402,"n":17,"o":12.05,"t":"2026-10-19T12:35:00Z","v":4179,"vw":12.04569},{"c":12.0315,"h":12.05,"l":12.0301,"n":19,"o":12.0411,"t":"2026-10-19T12:40:00Z","v":11657,"vw":12.038487},{"c":12.0401,"h":12.0401,"l":12.0388,"n":19,"o":12.04,"t":"2026-10-19T12:45:00Z","v":1029,"vw":12.039892},{"c":12.034,"h":12.034,"l":12.03,"n":8,"o":12.0315,"t":"2026-10-19T12:50:00Z","v":19088,"vw":12.031752},{"c":12.0469,"h":12.0469,"l":12.03,"n":11,"o":12.03,"t":"2026-10-19T12:55:00Z","v":1998,"vw":12.033919},{"c":12.03,"h":12.05,"l":12.03,"n":23,"o":12.05,"t":"2026-10-19T13:00:00Z","v":3078,"vw":12.042155},{"c":12.04,"h":12.04,"l":12.03,"n":32,"o":12.04,"t":"2026-10-19T13:05:00Z","v":25747,"vw":12.030781},{"c":12.0146,"h":12.04,"l":12.01,"n":10,"o":12.04,"t":"2026-10-19T13:10:00Z","v":17541,"vw":12.030305},{"c":12.03,"h":12.03,"l":12.0192,"n":17,"o":12.0192,"t":"2026-10-19T13:15:00Z","v":2310,"vw":12.0246},{"c":12.03,"h":12.03,"l":12.02,"n":4,"o":12.02,"t":"2026-10-19T13:20:00Z","v":996,"vw":12.028889},{"c":12.04,"h":12.04,"l":12.02,"n":34,"o":12.0231,"t":"2026-10-19T13:25:00Z","v":12854,"vw":12.025559},{"c":12.05,"h":12.155,"l":12.02,"n":3765,"o":12.04,"t":"2026-10-19T13:30:00Z","v":1913104,"vw":12.07887},{"c":12.025,"h":12.075,"l":12.02,"n":1225,"o":12.045,"t":"2026-10-19T13:35:00Z","v":472793,"vw":12.05792},{"c":11.995,"h":12.06,"l":11.95,"n":1136,"o":12.02,"t":"2026-10-19T13:40:00Z","v":303179,"vw":12.002422},{"c":11.995,"h":12.025,"l":11.96,"n":1238,"o":11.9985,"t":"2026-10-19T13:45:00Z","v":318410,"vw":11.990494},{"c":11.95,"h":12.01,"l":11.94,"n":1076,"o":11.995,"t":"2026-10-19T13:50:00Z","v":266419,"vw":11.980753},{"c":11.924,"h":11.97,"l":11.92,"n":1166,"o":11.9465,"t":"2026-10-19T13:55:00Z","v":318164,"vw":11.944519},{"c":11.95,"h":11.95,"l":11.9,"n":1336,"o":11.925,"t":"2026-10-19T14:00:00Z","v":589041,"vw":11.922893},{"c":11.96,"h":11.99,"l":11.94,"n":1353,"o":11.944,"t":"2026-10-19T14:05:00Z","v":347383,"vw":11.967667},{"c":11.9999,"h":12,"l":11.945,"n":1058,"o":11.96,"t":"2026-10-19T14:10:00Z","v":248637,"vw":11.964037},{"c":12.03,"h":12.04,"l":11.99,"n":1121,"o":11.99,"t":"2026-10-19T14:15:00Z","v":285540,"vw":12.021542},{"c":12.0001,"h":12.05,"l":12,"n":1133,"o":12.035,"t":"2026-10-19T14:20:00Z","v":264503,"vw":12.020821},{"c":11.9701,"h":12.01,"l":11.95,"n":1359,"o":12,"t":"2026-10-19T14:25:00Z","v":384529,"vw":11.971644},{"c":11.955,"h":11.98,"l":11.95,"n":1439,"o":11.975,"t":"2026-10-19T14:30:00Z","v":475952,"vw":11.967104},{"c":11.95,"h":11.97,"l":11.95,"n":756,"o":11.955,"t":"2026-10-19T14:35:00Z","v":218665,"vw":11.958125},{"c":11.955,"h":11.98,"l":11.95,"n":936,"o":11.955,"t":"2026-10-19T14:40:00Z","v":254160,"vw":11.962761},{"c":11.9499,"h":11.98,"l":11.93,"n":1313,"o":11.955,"t":"2026-10-19T14:45:00Z","v":459211,"vw":11.955142},{"c":11.925,"h":11.95,"l":11.915,"n":1181,"o":11.9402,"t":"2026-10-19T14:50:00Z","v":323445,"vw":11.929763},{"c":11.945,"h":11.96,"l":11.92,"n":1208,"o":11.925,"t":"2026-10-19T14:55:00Z","v":445314,"vw":11.937111},{"c":11.955,"h":11.97,"l":11.95,"n":1243,"o":11.95,"t":"2026-10-19T15:00:00Z","v":310779,"vw":11.959257},{"c":11.9586,"h":11.98,"l":11.95,"n":1500,"o":11.9599,"t":"2026-10-19T15:05:00Z","v":440542,"vw":11.962163},{"c":11.965,"h":11.98,"l":11.955,"n":1508,"o":11.96,"t":"2026-10-19T15:10:00Z","v":322304,"vw":11.967225},{"c":11.975,"h":11.99,"l":11.95,"n":1854,"o":11.965,"t":"2026-10-19T15:15:00Z","v":589031,"vw":11.966978},{"c":11.98,"h":11.99,"l":11.955,"n":1463,"o":11.98,"t":"2026-10-19T15:20:00Z","v":469964,"vw":11.971773},{"c":11.975,"h":11.99,"l":11.97,"n":877,"o":11.985,"t":"2026-10-19T15:25:00Z","v":213184,"vw":11.977316},{"c":11.98,"h":11.98,"l":11.96,"n":1161,"o":11.97,"t":"2026-10-19T15:30:00Z","v":312744,"vw":11.970192},{"c":12.005,"h":12.02,"l":11.965,"n":2488,"o":11.9774,"t":"2026-10-19T15:35:00Z","v":647187,"vw":12.0013},{"c":12.01,"h":12.02,"l":12,"n":991,"o":12.005,"t":"2026-10-19T15:40:00Z","v":412850,"vw":12.010984},{"c":12.01,"h":12.02,"l":11.99,"n":1099,"o":12.015,"t":"2026-10-19T15:45:00Z","v":431864,"vw":12.004351},{"c":12.005,"h":12.03,"l":12,"n":1358,"o":12,"t":"2026-10-19T15:50:00Z","v":404491,"vw":12.012689},{"c":11.99,"h":12.02,"l":11.98,"n":957,"o":12.005,"t":"2026-10-19T15:55:00Z","v":255887,"vw":11.998},{"c":11.955,"h":11.99,"l":11.93,"n":1428,"o":11.985,"t":"2026-10-19T16:00:00Z","v":534877,"vw":11.953093},{"c":11.9299,"h":11.96,"l":11.9299,"n":1293,"o":11.95,"t":"2026-10-19T16:05:00Z","v":529854,"vw":11.942235},{"c":11.9361,"h":11.95,"l":11.92,"n":1209,"o":11.92,"t":"2026-10-19T16:10:00Z","v":300182,"vw":11.937411},{"c":11.9299,"h":11.94,"l":11.92,"n":1777,"o":11.93,"t":"2026-10-19T16:15:00Z","v":519510,"vw":11.928951},{"c":11.92,"h":11.93,"l":11.91,"n":997,"o":11.925,"t":"2026-10-19T16:20:00Z","v":349610,"vw":11.918791},{"c":11.9151,"h":11.93,"l":11.91,"n":615,"o":11.9205,"t":"2026-10-19T16:25:00Z","v":134998,"vw":11.91833},{"c":11.895,"h":11.9199,"l":11.8819,"n":1605,"o":11.915,"t":"2026-10-19T16:30:00Z","v":736854,"vw":11.898066},{"c":11.91,"h":11.91,"l":11.8842,"n":743,"o":11.89,"t":"2026-10-19T16:35:00Z","v":368579,"vw":11.89271},{"c":11.92,"h":11.92,"l":11.8901,"n":907,"o":11.9001,"t":"2026-10-19T16:40:00Z","v":307675,"vw":11.907037},{"c":11.895,"h":11.92,"l":11.893,"n":766,"o":11.92,"t":"2026-10-19T16:45:00Z","v":192442,"vw":11.905025},{"c":11.885,"h":11.9099,"l":11.88,"n":912,"o":11.895,"t":"2026-10-19T16:50:00Z","v":323943,"vw":11.888626},{"c":11.845,"h":11.9,"l":11.84,"n":1446,"o":11.887,"t":"2026-10-19T16:55:00Z","v":537266,"vw":11.868894},{"c":11.85,"h":11.87,"l":11.84,"n":1182,"o":11.845,"t":"2026-10-19T17:00:00Z","v":525474,"vw":11.852537},{"c":11.85,"h":11.86,"l":11.84,"n":982,"o":11.8428,"t":"2026-10-19T17:05:00Z","v":641277,"vw":11.84878},{"c":11.865,"h":11.87,"l":11.84,"n":972,"o":11.855,"t":"2026-10-19T17:10:00Z","v":500011,"vw":11.854039},{"c":11.882,"h":11.89,"l":11.86,"n":1000,"o":11.865,"t":"2026-10-19T17:15:00Z","v":528393,"vw":11.875331},{"c":11.8953,"h":11.9,"l":11.88,"n":1742,"o":11.88,"t":"2026-10-19T17:20:00Z","v":455974,"vw":11.888933},{"c":11.9,"h":11.9,"l":11.88,"n":734,"o":11.895,"t":"2026-10-19T17:25:00Z","v":276129,"vw":11.891283},{"c":11.885,"h":11.91,"l":11.875,"n":979,"o":11.9,"t":"2026-10-19T17:30:00Z","v":293889,"vw":11.895508},{"c":11.875,"h":11.895,"l":11.865,"n":828,"o":11.89,"t":"2026-10-19T17:35:00Z","v":332429,"vw":11.879513},{"c":11.88,"h":11.915,"l":11.87,"n":1152,"o":11.88,"t":"2026-10-19T17:40:00Z","v":263552,"vw":11.893242},{"c":11.8688,"h":11.89,"l":11.86,"n":1165,"o":11.8899,"t":"2026-10-19T17:45:00Z","v":522819,"vw":11.874978},{"c":11.865,"h":11.87,"l":11.84,"n":993,"o":11.865,"t":"2026-10-19T17:50:00Z","v":415668,"vw":11.855008},{"c":11.855,"h":11.87,"l":11.85,"n":658,"o":11.86,"t":"2026-10-19T17:55:00Z","v":197233,"vw":11.859992},{"c":11.86,"h":11.87,"l":11.85,"n":887,"o":11.855,"t":"2026-10-19T18:00:00Z","v":237272,"vw":11.8595},{"c":11.8561,"h":11.87,"l":11.85,"n":522,"o":11.86,"t":"2026-10-19T18:05:00Z","v":133677,"vw":11.861641},{"c":11.875,"h":11.88,"l":11.85,"n":914,"o":11.86,"t":"2026-10-19T18:10:00Z","v":272081,"vw":11.867181},{"c":11.8836,"h":11.89,"l":11.87,"n":1133,"o":11.88,"t":"2026-10-19T18:15:00Z","v":485322,"vw":11.879876},{"c":11.875,"h":11.9,"l":11.875,"n":931,"o":11.88,"t":"2026-10-19T18:20:00Z","v":293148,"vw":11.887504},{"c":11.875,"h":11.88,"l":11.86,"n":1011,"o":11.875,"t":"2026-10-19T18:25:00Z","v":451884,"vw":11.869376},{"c":11.83,"h":11.88,"l":11.83,"n":1051,"o":11.8717,"t":"2026-10-19T18:30:00Z","v":370805,"vw":11.856778},{"c":11.825,"h":11.84,"l":11.82,"n":739,"o":11.83,"t":"2026-10-19T18:35:00Z","v":230396,"vw":11.827701},{"c":11.785,"h":11.83,"l":11.78,"n":1375,"o":11.8248,"t":"2026-10-19T18:40:00Z","v":493960,"vw":11.802955},{"c":11.755,"h":11.79,"l":11.75,"n":1537,"o":11.785,"t":"2026-10-19T18:45:00Z","v":673399,"vw":11.772966},{"c":11.7499,"h":11.76,"l":11.74,"n":1060,"o":11.755,"t":"2026-10-19T18:50:00Z","v":367320,"vw":11.748067},{"c":11.75,"h":11.76,"l":11.74,"n":838,"o":11.75,"t":"2026-10-19T18:55:00Z","v":343462,"vw":11.750346},{"c":11.755,"h":11.76,"l":11.74,"n":855,"o":11.755,"t":"2026-10-19T19:00:00Z","v":234744,"vw":11.75119},{"c":11.745,"h":11.755,"l":11.73,"n":1203,"o":11.75,"t":"2026-10-19T19:05:00Z","v":397866,"vw":11.739673},{"c":11.735,"h":11.75,"l":11.73,"n":784,"o":11.745,"t":"2026-10-19T19:10:00Z","v":100477,"vw":11.742089},{"c":11.7641,"h":11.765,"l":11.72,"n":1561,"o":11.735,"t":"2026-10-19T19:15:00Z","v":559805,"vw":11.739791},{"c":11.775,"h":11.79,"l":11.76,"n":1622,"o":11.765,"t":"2026-10-19T19:20:00Z","v":565644,"vw":11.771882},{"c":11.741,"h":11.78,"l":11.74,"n":1165,"o":11.78,"t":"2026-10-19T19:25:00Z","v":465621,"vw":11.746297},{"c":11.73,"h":11.76,"l":11.72,"n":1112,"o":11.75,"t":"2026-10-19T19:30:00Z","v":287837,"vw":11.743322},{"c":11.703,"h":11.735,"l":11.7,"n":1440,"o":11.725,"t":"2026-10-19T19:35:00Z","v":352464,"vw":11.717235},{"c":11.665,"h":11.7,"l":11.65,"n":2760,"o":11.7,"t":"2026-10-19T19:40:00Z","v":1119670,"vw":11.678357},{"c":11.685,"h":11.69,"l":11.64,"n":2894,"o":11.67,"t":"2026-10-19T19:45:00Z","v":1155608,"vw":11.662574},{"c":11.695,"h":11.71,"l":11.66,"n":2815,"o":11.685,"t":"2026-10-19T19:50:00Z","v":913491,"vw":11.68345},{"c":11.675,"h":11.73,"l":11.66,"n":6245,"o":11.7,"t":"2026-10-19T19:55:00Z","v":1821036,"vw":11.685419},{"c":11.69,"h":11.7,"l":11.6731,"n":105,"o":11.68,"t":"2026-10-19T20:00:00Z","v":1587131,"vw":11.680018},{"c":11.68,"h":11.7,"l":11.68,"n":29,"o":11.69,"t":"2026-10-19T20:05:00Z","v":30054,"vw":11.689202},{"c":11.69,"h":11.8481,"l":11.69,"n":32,"o":11.69,"t":"2026-10-19T20:10:00Z","v":4460,"vw":11.69611},{"c":11.69,"h":11.7,"l":11.69,"n":40,"o":11.69,"t":"2026-10-19T20:15:00Z","v":10917,"vw":11.695783},{"c":11.7,"h":11.7,"l":11.6983,"n":17,"o":11.7,"t":"2026-10-19T20:20:00Z","v":3032,"vw":11.699377},{"c":11.6885,"h":11.7,"l":11.6815,"n":27,"o":11.6989,"t":"2026-10-19T20:25:00Z","v":5786,"vw":11.689007},{"c":11.6885,"h":11.69,"l":11.68,"n":29,"o":11.68,"t":"2026-10-19T20:30:00Z","v":11922,"vw":11.687715},{"c":11.69,"h":11.69,"l":11.6895,"n":27,"o":11.69,"t":"2026-10-19T20:35:00Z","v":3688,"vw":11.689895},{"c":11.7,"h":11.7,"l":11.69,"n":8,"o":11.69,"t":"2026-10-19T20:40:00Z","v":1787,"vw":11.69625},{"c":11.698,"h":11.7,"l":11.69,"n":23,"o":11.69,"t":"2026-10-19T20:45:00Z","v":8819,"vw":11.69096},{"c":11.69,"h":11.6901,"l":11.68,"n":22,"o":11.69,"t":"2026-10-19T20:50:00Z","v":2468,"vw":11.688112},{"c":11.6962,"h":11.6962,"l":11.68,"n":2,"o":11.68,"t":"2026-10-19T20:55:00Z","v":1100,"vw":11.693255},{"c":11.69,"h":11.7,"l":11.69,"n":6,"o":11.7,"t":"2026-10-19T21:00:00Z","v":7540,"vw":11.696904},{"c":11.7,"h":11.7,"l":11.7,"n":9,"o":11.7,"t":"2026-10-19T21:05:00Z","v":1267,"vw":11.7},{"c":11.6987,"h":11.6987,"l":11.6987,"n":3,"o":11.6987,"t":"2026-10-19T21:10:00Z","v":401,"vw":11.6987},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T21:15:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.6831,"n":4,"o":11.6987,"t":"2026-10-19T21:20:00Z","v":1748,"vw":11.690073},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-19T21:25:00Z","v":101,"vw":11.7},{"c":11.6989,"h":11.6989,"l":11.6915,"n":5,"o":11.6915,"t":"2026-10-19T21:35:00Z","v":3318,"vw":11.696484},{"c":11.6991,"h":11.7,"l":11.6991,"n":5,"o":11.7,"t":"2026-10-19T21:40:00Z","v":1566,"vw":11.699914},{"c":11.6885,"h":11.6997,"l":11.6885,"n":18,"o":11.6985,"t":"2026-10-19T21:45:00Z","v":6934,"vw":11.690685},{"c":11.69,"h":11.69,"l":11.6892,"n":2,"o":11.6892,"t":"2026-10-19T21:50:00Z","v":800,"vw":11.6896},{"c":11.69,"h":11.69,"l":11.68,"n":14,"o":11.69,"t":"2026-10-19T21:55:00Z","v":9492,"vw":11.68942},{"c":11.69,"h":11.69,"l":11.675,"n":75,"o":11.685,"t":"2026-10-19T22:00:00Z","v":19851,"vw":11.67973},{"c":11.6731,"h":11.6731,"l":11.6731,"n":1,"o":11.6731,"t":"2026-10-19T22:05:00Z","v":250,"vw":11.6731},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-19T22:15:00Z","v":1495,"vw":11.69},{"c":11.68,"h":11.69,"l":11.68,"n":5,"o":11.6891,"t":"2026-10-19T22:20:00Z","v":5374,"vw":11.68971},{"c":11.69,"h":11.69,"l":11.6895,"n":5,"o":11.6895,"t":"2026-10-19T22:25:00Z","v":5522,"vw":11.689955},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-19T22:30:00Z","v":5050,"vw":11.69},{"c":11.6899,"h":11.6899,"l":11.6899,"n":3,"o":11.6899,"t":"2026-10-19T22:35:00Z","v":1100,"vw":11.6899},{"c":11.6896,"h":11.6896,"l":11.68,"n":8,"o":11.68,"t":"2026-10-19T22:45:00Z","v":678,"vw":11.686517},{"c":11.69,"h":11.69,"l":11.6885,"n":5,"o":11.6885,"t":"2026-10-19T22:50:00Z","v":948,"vw":11.689837},{"c":11.6801,"h":11.6801,"l":11.68,"n":6,"o":11.68,"t":"2026-10-19T22:55:00Z","v":1002,"vw":11.68005},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-19T23:00:00Z","v":2014,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T23:05:00Z","v":400,"vw":11.7},{"c":11.6955,"h":11.7,"l":11.6955,"n":2,"o":11.7,"t":"2026-10-19T23:15:00Z","v":2000,"vw":11.69775},{"c":11.69,"h":11.69,"l":11.68,"n":5,"o":11.68,"t":"2026-10-19T23:20:00Z","v":7127,"vw":11.680632},{"c":11.67,"h":11.7,"l":11.67,"n":37,"o":11.69,"t":"2026-10-19T23:25:00Z","v":12462,"vw":11.678029},{"c":11.68,"h":11.68,"l":11.66,"n":18,"o":11.67,"t":"2026-10-19T23:30:00Z","v":16738,"vw":11.663001},{"c":11.68,"h":11.7,"l":11.68,"n":5,"o":11.7,"t":"2026-10-19T23:35:00Z","v":23652,"vw":11.699576},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-19T23:45:00Z","v":910,"vw":11.7},{"c":11.6831,"h":11.7,"l":11.6831,"n":9,"o":11.7,"t":"2026-10-19T23:50:00Z","v":5376,"vw":11.693096},{"c":11.6801,"h":11.7,"l":11.68,"n":15,"o":11.7,"t":"2026-10-19T23:55:00Z","v":8319,"vw":11.689854},{"c":11.69,"h":11.73,"l":11.65,"n":111,"o":11.73,"t":"2026-10-20T08:00:00Z","v":38852,"vw":11.691515},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T08:20:00Z","v":140,"vw":11.7},{"c":11.67,"h":11.68,"l":11.67,"n":10,"o":11.68,"t":"2026-10-20T08:30:00Z","v":2341,"vw":11.673904},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T08:35:00Z","v":856,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-20T08:40:00Z","v":433,"vw":11.68},{"c":11.64,"h":11.67,"l":11.64,"n":26,"o":11.67,"t":"2026-10-20T08:45:00Z","v":3345,"vw":11.652},{"c":11.63,"h":11.63,"l":11.63,"n":7,"o":11.63,"t":"2026-10-20T08:50:00Z","v":1289,"vw":11.63},{"c":11.635,"h":11.635,"l":11.635,"n":1,"o":11.635,"t":"2026-10-20T08:55:00Z","v":1733,"vw":11.635},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-20T09:00:00Z","v":465,"vw":11.65},{"c":11.64,"h":11.6587,"l":11.64,"n":10,"o":11.6587,"t":"2026-10-20T09:05:00Z","v":12680,"vw":11.64622},{"c":11.68,"h":11.68,"l":11.66,"n":36,"o":11.66,"t":"2026-10-20T09:30:00Z","v":20936,"vw":11.675451},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-20T09:35:00Z","v":120,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T09:40:00Z","v":100,"vw":11.68},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-20T09:45:00Z","v":601,"vw":11.63},{"c":11.63,"h":11.64,"l":11.63,"n":10,"o":11.64,"t":"2026-10-20T09:50:00Z","v":2699,"vw":11.63233},{"c":11.62,"h":11.62,"l":11.62,"n":5,"o":11.62,"t":"2026-10-20T09:55:00Z","v":1728,"vw":11.62},{"c":11.65,"h":11.65,"l":11.64,"n":5,"o":11.64,"t":"2026-10-20T10:15:00Z","v":1191,"vw":11.644954},{"c":11.64,"h":11.64,"l":11.6304,"n":9,"o":11.6304,"t":"2026-10-20T10:25:00Z","v":669,"vw":11.637556},{"c":11.6356,"h":11.6356,"l":11.6356,"n":1,"o":11.6356,"t":"2026-10-20T10:50:00Z","v":171,"vw":11.6356},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-20T10:55:00Z","v":1031,"vw":11.63},{"c":11.64,"h":11.6782,"l":11.64,"n":27,"o":11.6782,"t":"2026-10-20T11:00:00Z","v":12554,"vw":11.654889},{"c":11.625,"h":11.64,"l":11.6224,"n":30,"o":11.64,"t":"2026-10-20T11:05:00Z","v":5843,"vw":11.631422},{"c":11.6101,"h":11.63,"l":11.6101,"n":47,"o":11.6285,"t":"2026-10-20T11:10:00Z","v":14210,"vw":11.613801},{"c":11.62,"h":11.62,"l":11.6102,"n":14,"o":11.6131,"t":"2026-10-20T11:15:00Z","v":9850,"vw":11.613001},{"c":11.61,"h":11.61,"l":11.61,"n":10,"o":11.61,"t":"2026-10-20T11:20:00Z","v":1882,"vw":11.61},{"c":11.6,"h":11.61,"l":11.58,"n":118,"o":11.61,"t":"2026-10-20T11:25:00Z","v":12035,"vw":11.595027},{"c":11.59,"h":11.62,"l":11.58,"n":18,"o":11.61,"t":"2026-10-20T11:30:00Z","v":7807,"vw":11.588353},{"c":11.6,"h":11.6,"l":11.59,"n":10,"o":11.59,"t":"2026-10-20T11:35:00Z","v":1618,"vw":11.597204},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-20T11:40:00Z","v":21545,"vw":11.6},{"c":11.58,"h":11.595,"l":11.57,"n":42,"o":11.59,"t":"2026-10-20T11:45:00Z","v":8716,"vw":11.583824},{"c":11.5795,"h":11.58,"l":11.5601,"n":26,"o":11.58,"t":"2026-10-20T11:50:00Z","v":24571,"vw":11.561352},{"c":11.5799,"h":11.58,"l":11.5799,"n":11,"o":11.5799,"t":"2026-10-20T11:55:00Z","v":7882,"vw":11.579922},{"c":11.569,"h":11.58,"l":11.56,"n":104,"o":11.58,"t":"2026-10-20T12:00:00Z","v":19963,"vw":11.566579},{"c":11.58,"h":11.58,"l":11.57,"n":15,"o":11.57,"t":"2026-10-20T12:05:00Z","v":3919,"vw":11.570917},{"c":11.57,"h":11.58,"l":11.57,"n":10,"o":11.579,"t":"2026-10-20T12:10:00Z","v":1517,"vw":11.577902},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-20T12:15:00Z","v":701,"vw":11.57},{"c":11.5862,"h":11.6,"l":11.57,"n":34,"o":11.58,"t":"2026-10-20T12:20:00Z","v":11554,"vw":11.581131},{"c":11.59,"h":11.61,"l":11.59,"n":9,"o":11.61,"t":"2026-10-20T12:25:00Z","v":4241,"vw":11.600387},{"c":11.6,"h":11.6,"l":11.5931,"n":9,"o":11.5931,"t":"2026-10-20T12:30:00Z","v":548,"vw":11.594829},{"c":11.61,"h":11.61,"l":11.59,"n":26,"o":11.6069,"t":"2026-10-20T12:35:00Z","v":4246,"vw":11.601601},{"c":11.659,"h":11.66,"l":11.63,"n":32,"o":11.63,"t":"2026-10-20T12:40:00Z","v":5601,"vw":11.649527},{"c":11.65,"h":11.67,"l":11.65,"n":12,"o":11.66,"t":"2026-10-20T12:45:00Z","v":2086,"vw":11.659107},{"c":11.65,"h":11.65,"l":11.645,"n":26,"o":11.65,"t":"2026-10-20T12:50:00Z","v":6911,"vw":11.649431},{"c":11.65,"h":11.65,"l":11.64,"n":27,"o":11.65,"t":"2026-10-20T12:55:00Z","v":15015,"vw":11.648452},{"c":11.67,"h":11.68,"l":11.67,"n":4,"o":11.68,"t":"2026-10-20T13:00:00Z","v":385,"vw":11.677143},{"c":11.66,"h":11.67,"l":11.65,"n":41,"o":11.651,"t":"2026-10-20T13:05:00Z","v":6256,"vw":11.654377},{"c":11.6501,"h":11.66,"l":11.64,"n":41,"o":11.6585,"t":"2026-10-20T13:10:00Z","v":14121,"vw":11.655769},{"c":11.61,"h":11.65,"l":11.61,"n":69,"o":11.65,"t":"2026-10-20T13:15:00Z","v":21021,"vw":11.631214},{"c":11.61,"h":11.6272,"l":11.608,"n":29,"o":11.6272,"t":"2026-10-20T13:20:00Z","v":7258,"vw":11.611025},{"c":11.6,"h":11.6272,"l":11.5994,"n":75,"o":11.61,"t":"2026-10-20T13:25:00Z","v":13800,"vw":11.607982},{"c":11.7,"h":11.725,"l":11.63,"n":1996,"o":11.64,"t":"2026-10-20T13:30:00Z","v":972603,"vw":11.669519},{"c":11.855,"h":11.86,"l":11.695,"n":1834,"o":11.7,"t":"2026-10-20T13:35:00Z","v":657133,"vw":11.799686},{"c":11.87,"h":11.91,"l":11.84,"n":1973,"o":11.86,"t":"2026-10-20T13:40:00Z","v":529076,"vw":11.871547},{"c":12.01,"h":12.02,"l":11.85,"n":2570,"o":11.87,"t":"2026-10-20T13:45:00Z","v":819673,"vw":11.96018},{"c":12.0101,"h":12.045,"l":11.96,"n":2090,"o":12.015,"t":"2026-10-20T13:50:00Z","v":672461,"vw":12.009801},{"c":12.115,"h":12.115,"l":12.01,"n":2781,"o":12.015,"t":"2026-10-20T13:55:00Z","v":1257364,"vw":12.070923},{"c":12.155,"h":12.225,"l":12.105,"n":3996,"o":12.12,"t":"2026-10-20T14:00:00Z","v":1617832,"vw":12.166121},{"c":12.235,"h":12.27,"l":12.14,"n":3313,"o":12.155,"t":"2026-10-20T14:05:00Z","v":1085669,"vw":12.223706},{"c":12.17,"h":12.2499,"l":12.155,"n":2541,"o":12.23,"t":"2026-10-20T14:10:00Z","v":566348,"vw":12.203151},{"c":12.265,"h":12.27,"l":12.175,"n":2582,"o":12.175,"t":"2026-10-20T14:15:00Z","v":922105,"vw":12.239178},{"c":12.3814,"h":12.39,"l":12.255,"n":4354,"o":12.26,"t":"2026-10-20T14:20:00Z","v":3596840,"vw":12.3296},{"c":12.485,"h":12.5,"l":12.375,"n":4069,"o":12.385,"t":"2026-10-20T14:25:00Z","v":3053115,"vw":12.434442},{"c":12.566,"h":12.63,"l":12.485,"n":5291,"o":12.49,"t":"2026-10-20T14:30:00Z","v":5354861,"vw":12.557998},{"c":12.555,"h":12.6,"l":12.535,"n":2688,"o":12.5601,"t":"2026-10-20T14:35:00Z","v":1126344,"vw":12.563996},{"c":12.595,"h":12.605,"l":12.5401,"n":3024,"o":12.56,"t":"2026-10-20T14:40:00Z","v":1202046,"vw":12.575894},{"c":12.5,"h":12.61,"l":12.49,"n":2333,"o":12.595,"t":"2026-10-20T14:45:00Z","v":1186293,"vw":12.540087},{"c":12.585,"h":12.595,"l":12.5,"n":2530,"o":12.5001,"t":"2026-10-20T14:50:00Z","v":852577,"vw":12.564068},{"c":12.61,"h":12.63,"l":12.57,"n":2615,"o":12.585,"t":"2026-10-20T14:55:00Z","v":1971739,"vw":12.598385},{"c":12.555,"h":12.62,"l":12.55,"n":2103,"o":12.61,"t":"2026-10-20T15:00:00Z","v":759170,"vw":12.576147},{"c":12.535,"h":12.58,"l":12.52,"n":1685,"o":12.555,"t":"2026-10-20T15:05:00Z","v":653939,"vw":12.547027},{"c":12.41,"h":12.54,"l":12.37,"n":4474,"o":12.535,"t":"2026-10-20T15:10:00Z","v":1633263,"vw":12.448428},{"c":12.385,"h":12.42,"l":12.37,"n":2486,"o":12.41,"t":"2026-10-20T15:15:00Z","v":911442,"vw":12.399115},{"c":12.395,"h":12.4,"l":12.34,"n":2201,"o":12.385,"t":"2026-10-20T15:20:00Z","v":720779,"vw":12.375706},{"c":12.315,"h":12.4,"l":12.31,"n":1765,"o":12.395,"t":"2026-10-20T15:25:00Z","v":545077,"vw":12.359174},{"c":12.295,"h":12.33,"l":12.29,"n":1665,"o":12.32,"t":"2026-10-20T15:30:00Z","v":525925,"vw":12.306655},{"c":12.2999,"h":12.32,"l":12.2701,"n":1625,"o":12.295,"t":"2026-10-20T15:35:00Z","v":563832,"vw":12.29389},{"c":12.2818,"h":12.3251,"l":12.2818,"n":1029,"o":12.3,"t":"2026-10-20T15:40:00Z","v":317456,"vw":12.30699},{"c":12.2701,"h":12.29,"l":12.24,"n":1409,"o":12.285,"t":"2026-10-20T15:45:00Z","v":594070,"vw":12.263734},{"c":12.2639,"h":12.28,"l":12.2201,"n":1264,"o":12.275,"t":"2026-10-20T15:50:00Z","v":351178,"vw":12.252512},{"c":12.2451,"h":12.27,"l":12.24,"n":1316,"o":12.265,"t":"2026-10-20T15:55:00Z","v":546975,"vw":12.255519},{"c":12.245,"h":12.25,"l":12.22,"n":1318,"o":12.2499,"t":"2026-10-20T16:00:00Z","v":605576,"vw":12.240051},{"c":12.2698,"h":12.29,"l":12.233,"n":1725,"o":12.245,"t":"2026-10-20T16:05:00Z","v":597554,"vw":12.263096},{"c":12.265,"h":12.277,"l":12.24,"n":988,"o":12.27,"t":"2026-10-20T16:10:00Z","v":264244,"vw":12.25795},{"c":12.225,"h":12.27,"l":12.22,"n":820,"o":12.26,"t":"2026-10-20T16:15:00Z","v":229578,"vw":12.241691},{"c":12.2,"h":12.23,"l":12.19,"n":1283,"o":12.2201,"t":"2026-10-20T16:20:00Z","v":530712,"vw":12.212366},{"c":12.225,"h":12.23,"l":12.18,"n":1087,"o":12.2,"t":"2026-10-20T16:25:00Z","v":590773,"vw":12.206657},{"c":12.225,"h":12.25,"l":12.22,"n":940,"o":12.22,"t":"2026-10-20T16:30:00Z","v":488983,"vw":12.23135},{"c":12.235,"h":12.255,"l":12.225,"n":1064,"o":12.225,"t":"2026-10-20T16:35:00Z","v":627789,"vw":12.238914},{"c":12.2101,"h":12.24,"l":12.21,"n":833,"o":12.237,"t":"2026-10-20T16:40:00Z","v":242393,"vw":12.228191},{"c":12.245,"h":12.25,"l":12.2,"n":927,"o":12.22,"t":"2026-10-20T16:45:00Z","v":369220,"vw":12.222777},{"c":12.2,"h":12.255,"l":12.2,"n":991,"o":12.245,"t":"2026-10-20T16:50:00Z","v":310771,"vw":12.228061},{"c":12.1701,"h":12.205,"l":12.17,"n":917,"o":12.2001,"t":"2026-10-20T16:55:00Z","v":335539,"vw":12.18197},{"c":12.2,"h":12.2153,"l":12.17,"n":1368,"o":12.175,"t":"2026-10-20T17:00:00Z","v":564883,"vw":12.195559},{"c":12.1892,"h":12.205,"l":12.18,"n":932,"o":12.2,"t":"2026-10-20T17:05:00Z","v":377907,"vw":12.191258},{"c":12.2,"h":12.21,"l":12.18,"n":801,"o":12.185,"t":"2026-10-20T17:10:00Z","v":336070,"vw":12.196309},{"c":12.195,"h":12.22,"l":12.18,"n":877,"o":12.1901,"t":"2026-10-20T17:15:00Z","v":480838,"vw":12.200478},{"c":12.19,"h":12.2,"l":12.18,"n":664,"o":12.2,"t":"2026-10-20T17:20:00Z","v":153202,"vw":12.194031},{"c":12.195,"h":12.205,"l":12.18,"n":979,"o":12.1899,"t":"2026-10-20T17:25:00Z","v":353945,"vw":12.19128},{"c":12.1986,"h":12.215,"l":12.19,"n":932,"o":12.1901,"t":"2026-10-20T17:30:00Z","v":327049,"vw":12.203024},{"c":12.17,"h":12.2,"l":12.17,"n":748,"o":12.19,"t":"2026-10-20T17:35:00Z","v":183317,"vw":12.186938},{"c":12.205,"h":12.21,"l":12.17,"n":735,"o":12.17,"t":"2026-10-20T17:40:00Z","v":237675,"vw":12.190224},{"c":12.185,"h":12.21,"l":12.18,"n":1188,"o":12.205,"t":"2026-10-20T17:45:00Z","v":489606,"vw":12.193659},{"c":12.195,"h":12.195,"l":12.1701,"n":690,"o":12.18,"t":"2026-10-20T17:50:00Z","v":199289,"vw":12.184327},{"c":12.16,"h":12.1976,"l":12.16,"n":878,"o":12.195,"t":"2026-10-20T17:55:00Z","v":285589,"vw":12.175645},{"c":12.1699,"h":12.1899,"l":12.16,"n":1244,"o":12.165,"t":"2026-10-20T18:00:00Z","v":426839,"vw":12.175085},{"c":12.155,"h":12.18,"l":12.15,"n":829,"o":12.17,"t":"2026-10-20T18:05:00Z","v":254759,"vw":12.163244},{"c":12.1899,"h":12.19,"l":12.155,"n":948,"o":12.155,"t":"2026-10-20T18:10:00Z","v":369066,"vw":12.172483},{"c":12.175,"h":12.21,"l":12.17,"n":994,"o":12.1801,"t":"2026-10-20T18:15:00Z","v":494307,"vw":12.194426},{"c":12.12,"h":12.18,"l":12.12,"n":950,"o":12.175,"t":"2026-10-20T18:20:00Z","v":341224,"vw":12.149718},{"c":12.14,"h":12.15,"l":12.12,"n":914,"o":12.125,"t":"2026-10-20T18:25:00Z","v":402898,"vw":12.133674},{"c":12.145,"h":12.16,"l":12.13,"n":1323,"o":12.145,"t":"2026-10-20T18:30:00Z","v":487070,"vw":12.144684},{"c":12.141,"h":12.16,"l":12.13,"n":992,"o":12.14,"t":"2026-10-20T18:35:00Z","v":253733,"vw":12.145711},{"c":12.14,"h":12.15,"l":12.12,"n":1227,"o":12.14,"t":"2026-10-20T18:40:00Z","v":471925,"vw":12.13713},{"c":12.175,"h":12.18,"l":12.14,"n":1129,"o":12.145,"t":"2026-10-20T18:45:00Z","v":400369,"vw":12.16975},{"c":12.175,"h":12.1874,"l":12.17,"n":800,"o":12.17,"t":"2026-10-20T18:50:00Z","v":207574,"vw":12.178773},{"c":12.155,"h":12.185,"l":12.15,"n":917,"o":12.18,"t":"2026-10-20T18:55:00Z","v":286294,"vw":12.166375},{"c":12.16,"h":12.18,"l":12.15,"n":946,"o":12.155,"t":"2026-10-20T19:00:00Z","v":300607,"vw":12.166807},{"c":12.1755,"h":12.19,"l":12.15,"n":891,"o":12.16,"t":"2026-10-20T19:05:00Z","v":215854,"vw":12.167559},{"c":12.1658,"h":12.186,"l":12.15,"n":911,"o":12.175,"t":"2026-10-20T19:10:00Z","v":299343,"vw":12.170964},{"c":12.185,"h":12.19,"l":12.16,"n":930,"o":12.16,"t":"2026-10-20T19:15:00Z","v":347443,"vw":12.178635},{"c":12.175,"h":12.19,"l":12.17,"n":936,"o":12.18,"t":"2026-10-20T19:20:00Z","v":238537,"vw":12.178111},{"c":12.195,"h":12.1999,"l":12.175,"n":1101,"o":12.175,"t":"2026-10-20T19:25:00Z","v":363841,"vw":12.188532},{"c":12.185,"h":12.2,"l":12.17,"n":1606,"o":12.19,"t":"2026-10-20T19:30:00Z","v":469064,"vw":12.183591},{"c":12.175,"h":12.195,"l":12.16,"n":1542,"o":12.19,"t":"2026-10-20T19:35:00Z","v":554192,"vw":12.173748},{"c":12.155,"h":12.175,"l":12.13,"n":1744,"o":12.175,"t":"2026-10-20T19:40:00Z","v":515595,"vw":12.150954},{"c":12.155,"h":12.16,"l":12.135,"n":1515,"o":12.155,"t":"2026-10-20T19:45:00Z","v":482381,"vw":12.146986},{"c":12.1199,"h":12.16,"l":12.11,"n":2439,"o":12.15,"t":"2026-10-20T19:50:00Z","v":831360,"vw":12.137021},{"c":12.1162,"h":12.14,"l":12.08,"n":5360,"o":12.115,"t":"2026-10-20T19:55:00Z","v":2393874,"vw":12.112156},{"c":12.0444,"h":12.135,"l":12.02,"n":228,"o":12.115,"t":"2026-10-20T20:00:00Z","v":2580745,"vw":12.109399},{"c":12,"h":12.0675,"l":11.9715,"n":163,"o":12.04,"t":"2026-10-20T20:05:00Z","v":126535,"vw":12.000149},{"c":12.033,"h":12.04,"l":11.97,"n":55,"o":12,"t":"2026-10-20T20:10:00Z","v":7543,"vw":11.99917},{"c":12.0601,"h":12.0601,"l":12,"n":29,"o":12,"t":"2026-10-20T20:15:00Z","v":13796,"vw":12.041949},{"c":12.0693,"h":12.07,"l":12.04,"n":14,"o":12.04,"t":"2026-10-20T20:20:00Z","v":21010,"vw":12.040803},{"c":12.06,"h":12.06,"l":12.05,"n":29,"o":12.05,"t":"2026-10-20T20:25:00Z","v":7087,"vw":12.053959},{"c":12.068,"h":12.07,"l":12.05,"n":133,"o":12.07,"t":"2026-10-20T20:30:00Z","v":26237,"vw":12.060893},{"c":12.0669,"h":12.07,"l":12.054,"n":11,"o":12.06,"t":"2026-10-20T20:35:00Z","v":4963,"vw":12.062129},{"c":12.05,"h":12.07,"l":12.0387,"n":48,"o":12.0699,"t":"2026-10-20T20:40:00Z","v":57766,"vw":12.044274},{"c":12.09,"h":12.09,"l":12.06,"n":23,"o":12.0685,"t":"2026-10-20T20:45:00Z","v":5978,"vw":12.079774},{"c":12.05,"h":12.0895,"l":12.03,"n":14,"o":12.0895,"t":"2026-10-20T20:50:00Z","v":4763,"vw":12.053348},{"c":12.09,"h":12.09,"l":12.05,"n":17,"o":12.0731,"t":"2026-10-20T20:55:00Z","v":4864,"vw":12.078472},{"c":12.08,"h":12.08,"l":12.0536,"n":4,"o":12.054,"t":"2026-10-20T21:00:00Z","v":1905,"vw":12.074462},{"c":12.04,"h":12.07,"l":12.04,"n":11,"o":12.06,"t":"2026-10-20T21:05:00Z","v":1370,"vw":12.056066},{"c":12.0371,"h":12.08,"l":12.0371,"n":21,"o":12.08,"t":"2026-10-20T21:10:00Z","v":7148,"vw":12.045122},{"c":12.0816,"h":12.0816,"l":12.05,"n":9,"o":12.05,"t":"2026-10-20T21:15:00Z","v":2964,"vw":12.054558},{"c":12.06,"h":12.0654,"l":12.06,"n":12,"o":12.06,"t":"2026-10-20T21:20:00Z","v":1625,"vw":12.063509},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-20T21:30:00Z","v":1045,"vw":12.09},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-20T21:35:00Z","v":600,"vw":12.06},{"c":12.09,"h":12.09,"l":12.09,"n":4,"o":12.09,"t":"2026-10-20T21:40:00Z","v":1137,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-20T21:45:00Z","v":2001,"vw":12.09},{"c":12.0476,"h":12.0476,"l":12.0476,"n":3,"o":12.0476,"t":"2026-10-20T21:50:00Z","v":145,"vw":12.0476},{"c":12.084,"h":12.09,"l":12.07,"n":6,"o":12.07,"t":"2026-10-20T21:55:00Z","v":394,"vw":12.082533},{"c":12.09,"h":12.09,"l":12.06,"n":8,"o":12.09,"t":"2026-10-20T22:00:00Z","v":803,"vw":12.084936},{"c":12.09,"h":12.09,"l":12.05,"n":13,"o":12.0879,"t":"2026-10-20T22:05:00Z","v":2590,"vw":12.058939},{"c":12.09,"h":12.09,"l":12.0899,"n":2,"o":12.0899,"t":"2026-10-20T22:10:00Z","v":4700,"vw":12.089904},{"c":12.12,"h":12.13,"l":12.0884,"n":124,"o":12.09,"t":"2026-10-20T22:20:00Z","v":79211,"vw":12.113753},{"c":12.1438,"h":12.1438,"l":12.1438,"n":3,"o":12.1438,"t":"2026-10-20T22:25:00Z","v":3018,"vw":12.1438},{"c":12.0995,"h":12.1299,"l":12.09,"n":19,"o":12.12,"t":"2026-10-20T22:30:00Z","v":3634,"vw":12.110693},{"c":12.0806,"h":12.0969,"l":12.0806,"n":4,"o":12.0969,"t":"2026-10-20T22:35:00Z","v":1510,"vw":12.091483},{"c":12.0969,"h":12.0969,"l":12.0969,"n":2,"o":12.0969,"t":"2026-10-20T22:40:00Z","v":1001,"vw":12.0969},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-20T22:45:00Z","v":102,"vw":12.1},{"c":12.084,"h":12.1,"l":12.084,"n":15,"o":12.1,"t":"2026-10-20T22:50:00Z","v":4231,"vw":12.088},{"c":12.0991,"h":12.0991,"l":12.0991,"n":3,"o":12.0991,"t":"2026-10-20T23:00:00Z","v":282,"vw":12.0991},{"c":12.0903,"h":12.0903,"l":12.0903,"n":1,"o":12.0903,"t":"2026-10-20T23:05:00Z","v":500,"vw":12.0903},{"c":12.0907,"h":12.0907,"l":12.0907,"n":6,"o":12.0907,"t":"2026-10-20T23:15:00Z","v":297,"vw":12.0907},{"c":12.0904,"h":12.0904,"l":12.09,"n":7,"o":12.09,"t":"2026-10-20T23:25:00Z","v":1111,"vw":12.09019},{"c":12.0915,"h":12.0997,"l":12.0904,"n":5,"o":12.0904,"t":"2026-10-20T23:30:00Z","v":512,"vw":12.09292},{"c":12.0901,"h":12.1,"l":12.0901,"n":4,"o":12.1,"t":"2026-10-20T23:35:00Z","v":2410,"vw":12.091396},{"c":12.0991,"h":12.1,"l":12.0991,"n":2,"o":12.1,"t":"2026-10-20T23:40:00Z","v":340,"vw":12.099629},{"c":12.1,"h":12.1,"l":12.0909,"n":8,"o":12.0909,"t":"2026-10-20T23:45:00Z","v":1245,"vw":12.097893},{"c":12.0997,"h":12.0997,"l":12.0905,"n":7,"o":12.0905,"t":"2026-10-20T23:50:00Z","v":2122,"vw":12.099138},{"c":12.1,"h":12.1,"l":12.0997,"n":10,"o":12.0997,"t":"2026-10-20T23:55:00Z","v":1297,"vw":12.099727},{"c":12.13,"h":12.16,"l":12.12,"n":54,"o":12.14,"t":"2026-10-21T08:00:00Z","v":4112,"vw":12.136006},{"c":12.115,"h":12.13,"l":12.115,"n":17,"o":12.13,"t":"2026-10-21T08:05:00Z","v":2376,"vw":12.120458},{"c":12.11,"h":12.115,"l":12.1,"n":21,"o":12.1,"t":"2026-10-21T08:10:00Z","v":4563,"vw":12.10133},{"c":12.09,"h":12.13,"l":12.09,"n":9,"o":12.13,"t":"2026-10-21T08:15:00Z","v":2644,"vw":12.095766},{"c":12.12,"h":12.13,"l":12.115,"n":6,"o":12.115,"t":"2026-10-21T08:20:00Z","v":580,"vw":12.121713},{"c":12.12,"h":12.12,"l":12.1,"n":18,"o":12.11,"t":"2026-10-21T08:30:00Z","v":1459,"vw":12.111893},{"c":12.1,"h":12.11,"l":12.1,"n":21,"o":12.11,"t":"2026-10-21T08:35:00Z","v":821,"vw":12.104},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-10-21T08:45:00Z","v":1064,"vw":12.1},{"c":12.09,"h":12.1,"l":12.08,"n":27,"o":12.09,"t":"2026-10-21T08:50:00Z","v":13582,"vw":12.089948},{"c":12.07,"h":12.07,"l":12.05,"n":57,"o":12.07,"t":"2026-10-21T08:55:00Z","v":5683,"vw":12.058641},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-10-21T09:00:00Z","v":205,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-21T09:05:00Z","v":303,"vw":12.07},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-21T09:45:00Z","v":157,"vw":12.1},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-21T10:00:00Z","v":4965,"vw":12.08},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-21T10:10:00Z","v":510,"vw":12.07},{"c":12.08,"h":12.11,"l":12.08,"n":14,"o":12.08,"t":"2026-10-21T10:15:00Z","v":848,"vw":12.09434},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-21T10:45:00Z","v":201,"vw":12.09},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-21T10:55:00Z","v":192,"vw":12.1},{"c":12.05,"h":12.1,"l":12.05,"n":47,"o":12.1,"t":"2026-10-21T11:00:00Z","v":30277,"vw":12.051418},{"c":12.09,"h":12.1154,"l":12.05,"n":63,"o":12.05,"t":"2026-10-21T11:10:00Z","v":3225,"vw":12.095988},{"c":12.09,"h":12.09,"l":12.08,"n":2,"o":12.08,"t":"2026-10-21T11:15:00Z","v":977,"vw":12.081331},{"c":12.08,"h":12.08,"l":12.08,"n":6,"o":12.08,"t":"2026-10-21T11:20:00Z","v":1501,"vw":12.08},{"c":12.12,"h":12.14,"l":12.11,"n":22,"o":12.14,"t":"2026-10-21T11:25:00Z","v":4551,"vw":12.126877},{"c":12.14,"h":12.14,"l":12.13,"n":17,"o":12.13,"t":"2026-10-21T11:30:00Z","v":1526,"vw":12.137979},{"c":12.11,"h":12.11,"l":12.1,"n":4,"o":12.1,"t":"2026-10-21T11:35:00Z","v":3501,"vw":12.102855},{"c":12.13,"h":12.1342,"l":12.13,"n":13,"o":12.13,"t":"2026-10-21T11:40:00Z","v":3207,"vw":12.130144},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-21T11:45:00Z","v":350,"vw":12.13},{"c":12.13,"h":12.1438,"l":12.12,"n":34,"o":12.1438,"t":"2026-10-21T11:50:00Z","v":10170,"vw":12.128913},{"c":12.13,"h":12.14,"l":12.11,"n":84,"o":12.12,"t":"2026-10-21T11:55:00Z","v":13669,"vw":12.13656},{"c":12.13,"h":12.134,"l":12.13,"n":16,"o":12.13,"t":"2026-10-21T12:00:00Z","v":3223,"vw":12.130795},{"c":12.1269,"h":12.1373,"l":12.12,"n":16,"o":12.12,"t":"2026-10-21T12:05:00Z","v":2175,"vw":12.134456},{"c":12.1438,"h":12.1438,"l":12.12,"n":21,"o":12.13,"t":"2026-10-21T12:10:00Z","v":24520,"vw":12.129879},{"c":12.1352,"h":12.1352,"l":12.1352,"n":2,"o":12.1352,"t":"2026-10-21T12:15:00Z","v":141,"vw":12.1352},{"c":12.1638,"h":12.17,"l":12.13,"n":19,"o":12.1442,"t":"2026-10-21T12:20:00Z","v":33693,"vw":12.166642},{"c":12.18,"h":12.18,"l":12.16,"n":24,"o":12.16,"t":"2026-10-21T12:25:00Z","v":5898,"vw":12.174307},{"c":12.18,"h":12.18,"l":12.1631,"n":27,"o":12.1631,"t":"2026-10-21T12:30:00Z","v":25410,"vw":12.179248},{"c":12.2,"h":12.2,"l":12.18,"n":61,"o":12.19,"t":"2026-10-21T12:35:00Z","v":7928,"vw":12.189319},{"c":12.19,"h":12.22,"l":12.19,"n":86,"o":12.21,"t":"2026-10-21T12:40:00Z","v":11192,"vw":12.205108},{"c":12.19,"h":12.2,"l":12.19,"n":15,"o":12.1933,"t":"2026-10-21T12:45:00Z","v":2200,"vw":12.198193},{"c":12.15,"h":12.2165,"l":12.15,"n":80,"o":12.17,"t":"2026-10-21T12:50:00Z","v":1030550,"vw":12.170629},{"c":12.18,"h":12.19,"l":12.18,"n":8,"o":12.19,"t":"2026-10-21T12:55:00Z","v":2558,"vw":12.18625},{"c":12.25,"h":12.25,"l":12.19,"n":170,"o":12.2092,"t":"2026-10-21T13:00:00Z","v":77273,"vw":12.231642},{"c":12.18,"h":12.2234,"l":12.18,"n":35,"o":12.2234,"t":"2026-10-21T13:05:00Z","v":7836,"vw":12.203236},{"c":12.1585,"h":12.18,"l":12.15,"n":70,"o":12.18,"t":"2026-10-21T13:10:00Z","v":14527,"vw":12.164835},{"c":12.1596,"h":12.1621,"l":12.1101,"n":56,"o":12.15,"t":"2026-10-21T13:15:00Z","v":1007029,"vw":12.149992},{"c":12.18,"h":12.22,"l":12.17,"n":157,"o":12.17,"t":"2026-10-21T13:20:00Z","v":11494,"vw":12.192209},{"c":12.22,"h":12.26,"l":12.18,"n":146,"o":12.18,"t":"2026-10-21T13:25:00Z","v":38277,"vw":12.217915},{"c":12.155,"h":12.23,"l":12.02,"n":4851,"o":12.21,"t":"2026-10-21T13:30:00Z","v":2971447,"vw":12.086953},{"c":12.22,"h":12.25,"l":12.09,"n":1964,"o":12.15,"t":"2026-10-21T13:35:00Z","v":554179,"vw":12.152787},{"c":12.265,"h":12.33,"l":12.165,"n":2737,"o":12.225,"t":"2026-10-21T13:40:00Z","v":1287904,"vw":12.266296},{"c":12.3305,"h":12.376,"l":12.2307,"n":2420,"o":12.265,"t":"2026-10-21T13:45:00Z","v":978916,"vw":12.331718},{"c":12.435,"h":12.45,"l":12.325,"n":2132,"o":12.33,"t":"2026-10-21T13:50:00Z","v":1037058,"vw":12.397063},{"c":12.405,"h":12.49,"l":12.405,"n":1980,"o":12.435,"t":"2026-10-21T13:55:00Z","v":787980,"vw":12.44973},{"c":12.395,"h":12.445,"l":12.36,"n":2550,"o":12.4,"t":"2026-10-21T14:00:00Z","v":1066858,"vw":12.401426},{"c":12.37,"h":12.4,"l":12.3201,"n":1771,"o":12.395,"t":"2026-10-21T14:05:00Z","v":835735,"vw":12.358032},{"c":12.435,"h":12.44,"l":12.37,"n":1750,"o":12.37,"t":"2026-10-21T14:10:00Z","v":1072864,"vw":12.403902},{"c":12.435,"h":12.46,"l":12.415,"n":1219,"o":12.435,"t":"2026-10-21T14:15:00Z","v":733806,"vw":12.435005},{"c":12.455,"h":12.46,"l":12.42,"n":1472,"o":12.435,"t":"2026-10-21T14:20:00Z","v":677159,"vw":12.440799},{"c":12.435,"h":12.455,"l":12.4,"n":1846,"o":12.4501,"t":"2026-10-21T14:25:00Z","v":919335,"vw":12.422215},{"c":12.48,"h":12.52,"l":12.43,"n":1823,"o":12.435,"t":"2026-10-21T14:30:00Z","v":903576,"vw":12.46271},{"c":12.445,"h":12.4885,"l":12.405,"n":1894,"o":12.48,"t":"2026-10-21T14:35:00Z","v":1129884,"vw":12.444529},{"c":12.485,"h":12.49,"l":12.43,"n":1725,"o":12.4499,"t":"2026-10-21T14:40:00Z","v":1032164,"vw":12.45316},{"c":12.485,"h":12.5099,"l":12.455,"n":1940,"o":12.485,"t":"2026-10-21T14:45:00Z","v":998555,"vw":12.482127},{"c":12.445,"h":12.485,"l":12.44,"n":1581,"o":12.4814,"t":"2026-10-21T14:50:00Z","v":737756,"vw":12.463938},{"c":12.425,"h":12.46,"l":12.42,"n":1746,"o":12.445,"t":"2026-10-21T14:55:00Z","v":760074,"vw":12.439694},{"c":12.42,"h":12.44,"l":12.4,"n":1678,"o":12.425,"t":"2026-10-21T15:00:00Z","v":825288,"vw":12.422504},{"c":12.415,"h":12.45,"l":12.41,"n":1623,"o":12.42,"t":"2026-10-21T15:05:00Z","v":675507,"vw":12.432717},{"c":12.425,"h":12.44,"l":12.405,"n":1423,"o":12.415,"t":"2026-10-21T15:10:00Z","v":730665,"vw":12.422161},{"c":12.445,"h":12.465,"l":12.41,"n":1657,"o":12.425,"t":"2026-10-21T15:15:00Z","v":905978,"vw":12.439935},{"c":12.405,"h":12.45,"l":12.3901,"n":1611,"o":12.445,"t":"2026-10-21T15:20:00Z","v":811507,"vw":12.425012},{"c":12.495,"h":12.505,"l":12.3914,"n":1952,"o":12.405,"t":"2026-10-21T15:25:00Z","v":991355,"vw":12.459916},{"c":12.525,"h":12.5599,"l":12.5,"n":2417,"o":12.5,"t":"2026-10-21T15:30:00Z","v":1099755,"vw":12.528609},{"c":12.525,"h":12.54,"l":12.51,"n":1513,"o":12.52,"t":"2026-10-21T15:35:00Z","v":460176,"vw":12.52681},{"c":12.475,"h":12.52,"l":12.47,"n":1543,"o":12.52,"t":"2026-10-21T15:40:00Z","v":553555,"vw":12.50142},{"c":12.515,"h":12.52,"l":12.47,"n":1992,"o":12.475,"t":"2026-10-21T15:45:00Z","v":788255,"vw":12.505236},{"c":12.5099,"h":12.53,"l":12.49,"n":1941,"o":12.515,"t":"2026-10-21T15:50:00Z","v":904739,"vw":12.512542},{"c":12.5299,"h":12.54,"l":12.49,"n":1856,"o":12.5013,"t":"2026-10-21T15:55:00Z","v":1003458,"vw":12.519406},{"c":12.4771,"h":12.53,"l":12.4751,"n":1882,"o":12.53,"t":"2026-10-21T16:00:00Z","v":863138,"vw":12.501811},{"c":12.495,"h":12.515,"l":12.47,"n":1707,"o":12.47,"t":"2026-10-21T16:05:00Z","v":621949,"vw":12.48465},{"c":12.48,"h":12.505,"l":12.48,"n":1204,"o":12.495,"t":"2026-10-21T16:10:00Z","v":320837,"vw":12.491043},{"c":12.4923,"h":12.515,"l":12.48,"n":1597,"o":12.48,"t":"2026-10-21T16:15:00Z","v":412712,"vw":12.498587},{"c":12.505,"h":12.51,"l":12.49,"n":1188,"o":12.5,"t":"2026-10-21T16:20:00Z","v":343634,"vw":12.501504},{"c":12.48,"h":12.505,"l":12.4601,"n":1900,"o":12.505,"t":"2026-10-21T16:25:00Z","v":405971,"vw":12.480884},{"c":12.515,"h":12.52,"l":12.48,"n":1642,"o":12.49,"t":"2026-10-21T16:30:00Z","v":529644,"vw":12.503613},{"c":12.71,"h":12.71,"l":12.5,"n":3723,"o":12.515,"t":"2026-10-21T16:35:00Z","v":1814022,"vw":12.615266},{"c":12.675,"h":12.73,"l":12.6001,"n":3940,"o":12.71,"t":"2026-10-21T16:40:00Z","v":2015942,"vw":12.65546},{"c":12.635,"h":12.69,"l":12.6101,"n":2232,"o":12.6799,"t":"2026-10-21T16:45:00Z","v":1092611,"vw":12.651574},{"c":12.6199,"h":12.64,"l":12.61,"n":1776,"o":12.635,"t":"2026-10-21T16:50:00Z","v":756167,"vw":12.621682},{"c":12.615,"h":12.65,"l":12.61,"n":1688,"o":12.615,"t":"2026-10-21T16:55:00Z","v":603024,"vw":12.629324},{"c":12.5616,"h":12.615,"l":12.55,"n":1580,"o":12.615,"t":"2026-10-21T17:00:00Z","v":437666,"vw":12.576193},{"c":12.6055,"h":12.61,"l":12.56,"n":1504,"o":12.56,"t":"2026-10-21T17:05:00Z","v":498701,"vw":12.580959},{"c":12.5899,"h":12.63,"l":12.58,"n":1688,"o":12.6,"t":"2026-10-21T17:10:00Z","v":698141,"vw":12.606643},{"c":12.565,"h":12.6,"l":12.56,"n":1533,"o":12.585,"t":"2026-10-21T17:15:00Z","v":605240,"vw":12.580936},{"c":12.57,"h":12.58,"l":12.55,"n":1179,"o":12.57,"t":"2026-10-21T17:20:00Z","v":507719,"vw":12.567176},{"c":12.575,"h":12.58,"l":12.55,"n":1353,"o":12.5601,"t":"2026-10-21T17:25:00Z","v":427161,"vw":12.564986},{"c":12.555,"h":12.595,"l":12.55,"n":1543,"o":12.57,"t":"2026-10-21T17:30:00Z","v":685551,"vw":12.571222},{"c":12.565,"h":12.57,"l":12.54,"n":1673,"o":12.5599,"t":"2026-10-21T17:35:00Z","v":607409,"vw":12.555513},{"c":12.55,"h":12.585,"l":12.54,"n":1575,"o":12.565,"t":"2026-10-21T17:40:00Z","v":359930,"vw":12.562598},{"c":12.555,"h":12.56,"l":12.54,"n":538,"o":12.555,"t":"2026-10-21T17:45:00Z","v":137194,"vw":12.550437}],"history":[{"c":12.97,"h":13.1,"l":12.775,"n":85361,"o":12.98,"t":"2024-10-21T04:00:00Z","v":27952575,"vw":12.959041},{"c":12.96,"h":13.03,"l":12.615,"n":70954,"o":12.93,"t":"2024-10-22T04:00:00Z","v":24163082,"vw":12.82668},{"c":12.83,"h":13.04,"l":12.66,"n":78146,"o":12.85,"t":"2024-10-23T04:00:00Z","v":30252695,"vw":12.856764},{"c":12.78,"h":13.63,"l":12.415,"n":170232,"o":13.18,"t":"2024-10-24T04:00:00Z","v":65532888,"vw":12.84389},{"c":13.15,"h":13.44,"l":12.75,"n":120964,"o":12.94,"t":"2024-10-25T04:00:00Z","v":44350761,"vw":13.1624},{"c":13.6,"h":13.85,"l":13.56,"n":104762,"o":13.66,"t":"2024-10-28T04:00:00Z","v":37079186,"vw":13.702966},{"c":13.82,"h":13.86,"l":13.28,"n":89267,"o":13.38,"t":"2024-10-29T04:00:00Z","v":28711494,"vw":13.728441},{"c":13.94,"h":13.99,"l":13.61,"n":66945,"o":13.655,"t":"2024-10-30T04:00:00Z","v":22463479,"vw":13.868076},{"c":13.4,"h":13.89,"l":13.38,"n":78416,"o":13.79,"t":"2024-10-31T04:00:00Z","v":26340875,"vw":13.551087},{"c":13.54,"h":13.66,"l":13.4,"n":75667,"o":13.47,"t":"2024-11-01T04:00:00Z","v":22838327,"vw":13.543443},{"c":12.99,"h":13.5,"l":12.96,"n":88981,"o":13.5,"t":"2024-11-04T05:00:00Z","v":25654132,"vw":13.179549},{"c":13.19,"h":13.22,"l":12.92,"n":69780,"o":12.95,"t":"2024-11-05T05:00:00Z","v":19112845,"vw":13.147705},{"c":14,"h":14.17,"l":13.795,"n":121172,"o":14.01,"t":"2024-11-06T05:00:00Z","v":38602636,"vw":13.961397},{"c":13.62,"h":14,"l":13.6,"n":64053,"o":13.94,"t":"2024-11-07T05:00:00Z","v":19654584,"vw":13.749464},{"c":13.81,"h":14.03,"l":13.67,"n":56382,"o":13.69,"t":"2024-11-08T05:00:00Z","v":20259220,"vw":13.855185},{"c":14.16,"h":14.16,"l":13.891,"n":64895,"o":13.95,"t":"2024-11-11T05:00:00Z","v":22833298,"vw":14.060165},{"c":13.91,"h":14.08,"l":13.73,"n":53569,"o":13.975,"t":"2024-11-12T05:00:00Z","v":20437605,"vw":13.876673},{"c":14.01,"h":14.55,"l":13.97,"n":87485,"o":14.05,"t":"2024-11-13T05:00:00Z","v":30234710,"vw":14.218014},{"c":14.26,"h":14.665,"l":14.175,"n":79334,"o":14.22,"t":"2024-11-14T05:00:00Z","v":33149231,"vw":14.437297},{"c":14.39,"h":14.4,"l":14.05,"n":69594,"o":14.22,"t":"2024-11-15T05:00:00Z","v":22756496,"vw":14.245368},{"c":14.29,"h":14.435,"l":14.03,"n":60411,"o":14.39,"t":"2024-11-18T05:00:00Z","v":18792713,"vw":14.260827},{"c":14.33,"h":14.4,"l":13.84,"n":67528,"o":13.93,"t":"2024-11-19T05:00:00Z","v":25329914,"vw":14.240585},{"c":14.46,"h":14.49,"l":14,"n":74357,"o":14.18,"t":"2024-11-20T05:00:00Z","v":25402056,"vw":14.295676},{"c":14.2,"h":14.575,"l":14.175,"n":61264,"o":14.47,"t":"2024-11-21T05:00:00Z","v":20758557,"vw":14.301637},{"c":14.38,"h":14.44,"l":14.085,"n":60149,"o":14.22,"t":"2024-11-22T05:00:00Z","v":20237017,"vw":14.298654},{"c":14.92,"h":15.125,"l":14.555,"n":97577,"o":14.65,"t":"2024-11-25T05:00:00Z","v":31551807,"vw":14.966312},{"c":14.64,"h":15.01,"l":14.605,"n":65534,"o":14.79,"t":"2024-11-26T05:00:00Z","v":21625342,"vw":14.776863},{"c":14.64,"h":14.75,"l":14.46,"n":46337,"o":14.68,"t":"2024-11-27T05:00:00Z","v":14433865,"vw":14.576343},{"c":14.52,"h":14.7394,"l":14.5,"n":30372,"o":14.675,"t":"2024-11-29T05:00:00Z","v":9503512,"vw":14.574574},{"c":14.61,"h":14.75,"l":14.38,"n":60556,"o":14.57,"t":"2024-12-02T05:00:00Z","v":18780413,"vw":14.61831},{"c":14.47,"h":14.75,"l":14.44,"n":48693,"o":14.59,"t":"2024-12-03T05:00:00Z","v":16128986,"vw":14.534787},{"c":14.88,"h":15.05,"l":14.61,"n":73083,"o":14.9,"t":"2024-12-04T05:00:00Z","v":18414731,"vw":14.811535},{"c":17.38,"h":17.8,"l":15.96,"n":349073,"o":16.01,"t":"2024-12-05T05:00:00Z","v":110116882,"vw":16.911011},{"c":17.4,"h":18.09,"l":17.265,"n":139230,"o":17.51,"t":"2024-12-06T05:00:00Z","v":43091752,"vw":17.559532},{"c":17.16,"h":17.52,"l":17.01,"n":108927,"o":17.52,"t":"2024-12-09T05:00:00Z","v":29732962,"vw":17.22932},{"c":17.49,"h":18.205,"l":17.37,"n":116673,"o":17.95,"t":"2024-12-10T05:00:00Z","v":34174838,"vw":17.706126},{"c":17.58,"h":17.74,"l":17.41,"n":73905,"o":17.61,"t":"2024-12-11T05:00:00Z","v":20711765,"vw":17.539347},{"c":17.24,"h":17.8,"l":17.225,"n":68000,"o":17.61,"t":"2024-12-12T05:00:00Z","v":17692173,"vw":17.413004},{"c":16.92,"h":17.31,"l":16.81,"n":70622,"o":17.28,"t":"2024-12-13T05:00:00Z","v":20174294,"vw":16.961084},{"c":16.52,"h":16.955,"l":16.46,"n":70535,"o":16.91,"t":"2024-12-16T05:00:00Z","v":15741028,"vw":16.694295},{"c":16.72,"h":16.74,"l":16.22,"n":77866,"o":16.45,"t":"2024-12-17T05:00:00Z","v":23622031,"vw":16.561025},{"c":16.47,"h":17.28,"l":16.26,"n":102639,"o":16.77,"t":"2024-12-18T05:00:00Z","v":25019523,"vw":16.80646},{"c":16.64,"h":16.795,"l":16.48,"n":73733,"o":16.65,"t":"2024-12-19T05:00:00Z","v":17832697,"vw":16.642359},{"c":16.88,"h":17.18,"l":16.53,"n":70374,"o":16.57,"t":"2024-12-20T05:00:00Z","v":28664937,"vw":16.923094},{"c":17.25,"h":17.27,"l":16.87,"n":60980,"o":16.87,"t":"2024-12-23T05:00:00Z","v":15777167,"vw":17.147845},{"c":17.35,"h":17.36,"l":16.8,"n":54066,"o":17,"t":"2024-12-24T05:00:00Z","v":14234339,"vw":17.151226},{"c":17.35,"h":17.39,"l":17.05,"n":49273,"o":17.07,"t":"2024-12-26T05:00:00Z","v":10383937,"vw":17.291897},{"c":17.35,"h":17.38,"l":17.01,"n":55112,"o":17.19,"t":"2024-12-27T05:00:00Z","v":29500525,"vw":17.259084},{"c":17.62,"h":17.73,"l":17.15,"n":78270,"o":17.27,"t":"2024-12-30T05:00:00Z","v":20436357,"vw":17.531894},{"c":17.43,"h":17.7488,"l":17.35,"n":59582,"o":17.63,"t":"2024-12-31T05:00:00Z","v":12704607,"vw":17.517012},{"c":17,"h":17.63,"l":16.83,"n":80877,"o":17.4,"t":"2025-01-02T05:00:00Z","v":19027519,"vw":17.106936},{"c":16.97,"h":17.03,"l":16.27,"n":88418,"o":17.03,"t":"2025-01-03T05:00:00Z","v":23806983,"vw":16.743385},{"c":17.52,"h":17.94,"l":17.38,"n":119868,"o":17.64,"t":"2025-01-06T05:00:00Z","v":31834608,"vw":17.692082},{"c":17.69,"h":17.99,"l":17.53,"n":83396,"o":17.58,"t":"2025-01-07T05:00:00Z","v":25491193,"vw":17.719645},{"c":17.6,"h":17.72,"l":17.075,"n":80149,"o":17.53,"t":"2025-01-08T05:00:00Z","v":23093606,"vw":17.423087},{"c":18.38,"h":18.45,"l":17.8,"n":164045,"o":17.93,"t":"2025-01-10T05:00:00Z","v":43954004,"vw":18.240222},{"c":17.6,"h":17.98,"l":17.32,"n":104587,"o":17.915,"t":"2025-01-13T05:00:00Z","v":28427221,"vw":17.56245},{"c":18.21,"h":18.24,"l":17.79,"n":77939,"o":17.79,"t":"2025-01-14T05:00:00Z","v":26175829,"vw":18.07678},{"c":18.07,"h":18.56,"l":17.97,"n":76902,"o":18.54,"t":"2025-01-15T05:00:00Z","v":20401951,"vw":18.179478},{"c":18.29,"h":18.33,"l":17.78,"n":76704,"o":18.02,"t":"2025-01-16T05:00:00Z","v":22031769,"vw":18.142824},{"c":18.27,"h":18.57,"l":18.16,"n":75643,"o":18.55,"t":"2025-01-17T05:00:00Z","v":20438502,"vw":18.279303},{"c":18.64,"h":18.65,"l":18.27,"n":97562,"o":18.52,"t":"2025-01-21T05:00:00Z","v":30731602,"vw":18.497071},{"c":18.66,"h":19.1,"l":18.37,"n":176968,"o":19.085,"t":"2025-01-22T05:00:00Z","v":58392393,"vw":18.625134},{"c":17.03,"h":17.536,"l":16.73,"n":292255,"o":17.3,"t":"2025-01-23T05:00:00Z","v":94892398,"vw":17.079885},{"c":16.96,"h":17.34,"l":16.55,"n":114806,"o":16.845,"t":"2025-01-24T05:00:00Z","v":37782479,"vw":17.000085},{"c":17.2,"h":17.54,"l":16.705,"n":127505,"o":16.82,"t":"2025-01-27T05:00:00Z","v":40497957,"vw":17.222549},{"c":17.15,"h":17.47,"l":16.955,"n":92170,"o":17.08,"t":"2025-01-28T05:00:00Z","v":29817403,"vw":17.201131},{"c":17.33,"h":17.34,"l":16.9405,"n":82392,"o":17.14,"t":"2025-01-29T05:00:00Z","v":24719434,"vw":17.152968},{"c":16.9,"h":17.23,"l":16.8,"n":122347,"o":16.93,"t":"2025-01-30T05:00:00Z","v":42121224,"vw":16.965889},{"c":16.92,"h":17.23,"l":16.91,"n":95962,"o":16.96,"t":"2025-01-31T05:00:00Z","v":30197038,"vw":17.03809},{"c":16.7,"h":16.82,"l":16.22,"n":114269,"o":16.39,"t":"2025-02-03T05:00:00Z","v":32940452,"vw":16.587168},{"c":16.84,"h":16.935,"l":16.7,"n":72821,"o":16.75,"t":"2025-02-04T05:00:00Z","v":28761780,"vw":16.817328},{"c":16.96,"h":17.22,"l":16.51,"n":88188,"o":16.85,"t":"2025-02-05T05:00:00Z","v":27641325,"vw":16.943972},{"c":17.06,"h":17.32,"l":16.955,"n":75825,"o":17.08,"t":"2025-02-06T05:00:00Z","v":25501425,"vw":17.072047},{"c":17.17,"h":17.4,"l":17.0202,"n":70135,"o":17.07,"t":"2025-02-07T05:00:00Z","v":22329984,"vw":17.251385},{"c":16.62,"h":17.2,"l":16.56,"n":89036,"o":17.2,"t":"2025-02-10T05:00:00Z","v":27645279,"vw":16.720063},{"c":16.41,"h":16.56,"l":16.1348,"n":83551,"o":16.43,"t":"2025-02-11T05:00:00Z","v":29009418,"vw":16.327407},{"c":16.26,"h":16.6,"l":16.14,"n":76294,"o":16.38,"t":"2025-02-12T05:00:00Z","v":24572959,"vw":16.346274},{"c":15.74,"h":16.5,"l":15.475,"n":129348,"o":16.36,"t":"2025-02-13T05:00:00Z","v":41583709,"vw":15.816695},{"c":15.97,"h":15.98,"l":15.64,"n":80979,"o":15.835,"t":"2025-02-14T05:00:00Z","v":29250908,"vw":15.814079},{"c":16.08,"h":16.32,"l":15.85,"n":82591,"o":15.88,"t":"2025-02-18T05:00:00Z","v":28428741,"vw":16.120679},{"c":16,"h":16.145,"l":15.8,"n":77628,"o":16,"t":"2025-02-19T05:00:00Z","v":24526522,"vw":15.992087},{"c":15.86,"h":16.095,"l":15.57,"n":94356,"o":15.955,"t":"2025-02-20T05:00:00Z","v":32618404,"vw":15.722054},{"c":15.23,"h":16.07,"l":15.09,"n":153123,"o":15.93,"t":"2025-02-21T05:00:00Z","v":55698653,"vw":15.516993},{"c":15.31,"h":15.52,"l":15.21,"n":109023,"o":15.38,"t":"2025-02-24T05:00:00Z","v":42730658,"vw":15.383084},{"c":15.13,"h":15.37,"l":14.8,"n":125018,"o":15.37,"t":"2025-02-25T05:00:00Z","v":48363126,"vw":15.010251},{"c":15.18,"h":15.66,"l":15.17,"n":105526,"o":15.47,"t":"2025-02-26T05:00:00Z","v":43181075,"vw":15.402039},{"c":14.53,"h":15.15,"l":14.21,"n":162218,"o":15.12,"t":"2025-02-27T05:00:00Z","v":56503075,"vw":14.657045},{"c":14.35,"h":14.7499,"l":14.27,"n":112586,"o":14.565,"t":"2025-02-28T05:00:00Z","v":49730968,"vw":14.436092},{"c":13.87,"h":14.555,"l":13.77,"n":132225,"o":14.36,"t":"2025-03-03T05:00:00Z","v":55452001,"vw":14.140833},{"c":13.35,"h":13.65,"l":13.015,"n":198319,"o":13.52,"t":"2025-03-04T05:00:00Z","v":71114354,"vw":13.294127},{"c":14.09,"h":14.23,"l":13.49,"n":149528,"o":13.51,"t":"2025-03-05T05:00:00Z","v":56987416,"vw":13.987785},{"c":13.25,"h":13.93,"l":13.2001,"n":163508,"o":13.82,"t":"2025-03-06T05:00:00Z","v":58157502,"vw":13.520131},{"c":13.03,"h":13.18,"l":12.58,"n":199981,"o":13.13,"t":"2025-03-07T05:00:00Z","v":76618839,"vw":12.895118},{"c":12.5,"h":12.75,"l":12.11,"n":217253,"o":12.72,"t":"2025-03-10T04:00:00Z","v":83400743,"vw":12.342396},{"c":11.46,"h":12.54,"l":11.43,"n":279613,"o":12.5,"t":"2025-03-11T04:00:00Z","v":109911363,"vw":11.769208},{"c":10.93,"h":11.61,"l":10.89,"n":255614,"o":11.55,"t":"2025-03-12T04:00:00Z","v":98487001,"vw":11.031602},{"c":10.67,"h":11.09,"l":10.47,"n":184078,"o":10.985,"t":"2025-03-13T04:00:00Z","v":95901456,"vw":10.739063},{"c":10.87,"h":10.885,"l":10.55,"n":133626,"o":10.87,"t":"2025-03-14T04:00:00Z","v":66506390,"vw":10.768221},{"c":11.32,"h":11.47,"l":10.83,"n":128932,"o":10.88,"t":"2025-03-17T04:00:00Z","v":64374467,"vw":11.25192},{"c":11.07,"h":11.32,"l":11.01,"n":97722,"o":11.17,"t":"2025-03-18T04:00:00Z","v":46895736,"vw":11.100713},{"c":11.48,"h":11.58,"l":11.1,"n":108460,"o":11.13,"t":"2025-03-19T04:00:00Z","v":67119986,"vw":11.385329},{"c":11.26,"h":11.44,"l":11.205,"n":86803,"o":11.355,"t":"2025-03-20T04:00:00Z","v":43296977,"vw":11.301153},{"c":11.39,"h":11.41,"l":10.965,"n":82157,"o":11.07,"t":"2025-03-21T04:00:00Z","v":46970089,"vw":11.223003},{"c":11.83,"h":11.9,"l":11.54,"n":98044,"o":11.56,"t":"2025-03-24T04:00:00Z","v":44590238,"vw":11.753016},{"c":11.51,"h":12.07,"l":11.46,"n":98367,"o":11.95,"t":"2025-03-25T04:00:00Z","v":57417079,"vw":11.574633},{"c":11.44,"h":11.55,"l":11.3,"n":80352,"o":11.545,"t":"2025-03-26T04:00:00Z","v":46252596,"vw":11.387181},{"c":11.14,"h":11.35,"l":11.09,"n":86227,"o":11.32,"t":"2025-03-27T04:00:00Z","v":53377925,"vw":11.197512},{"c":10.7,"h":11.15,"l":10.65,"n":105413,"o":11.06,"t":"2025-03-28T04:00:00Z","v":59697679,"vw":10.80214},{"c":10.55,"h":10.68,"l":10.06,"n":118832,"o":10.41,"t":"2025-03-31T04:00:00Z","v":66955084,"vw":10.418494},{"c":10.3,"h":10.36,"l":9.92,"n":144884,"o":10.3,"t":"2025-04-01T04:00:00Z","v":74551390,"vw":10.179414},{"c":10.59,"h":10.64,"l":10.1,"n":117699,"o":10.11,"t":"2025-04-02T04:00:00Z","v":64334492,"vw":10.503688},{"c":9.505,"h":9.98,"l":9.5,"n":176942,"o":9.975,"t":"2025-04-03T04:00:00Z","v":77097935,"vw":9.66073},{"c":9.46,"h":9.58,"l":8.5,"n":234939,"o":9.22,"t":"2025-04-04T04:00:00Z","v":110347474,"vw":9.066455},{"c":9.71,"h":10.22,"l":9,"n":185507,"o":9.01,"t":"2025-04-07T04:00:00Z","v":74435396,"vw":9.599703},{"c":9.07,"h":10.07,"l":8.92,"n":186353,"o":10.05,"t":"2025-04-08T04:00:00Z","v":81031028,"vw":9.432308},{"c":11.12,"h":11.23,"l":9.085,"n":306222,"o":9.13,"t":"2025-04-09T04:00:00Z","v":133946760,"vw":10.198568},{"c":9.51,"h":10.66,"l":9.44,"n":201367,"o":10.53,"t":"2025-04-10T04:00:00Z","v":84127702,"vw":9.795846},{"c":9.67,"h":9.7,"l":9.3,"n":141108,"o":9.51,"t":"2025-04-11T04:00:00Z","v":53220939,"vw":9.500057},{"c":9.58,"h":9.97,"l":9.43,"n":119391,"o":9.965,"t":"2025-04-14T04:00:00Z","v":62460026,"vw":9.617503},{"c":9.85,"h":9.97,"l":9.585,"n":102465,"o":9.585,"t":"2025-04-15T04:00:00Z","v":66123809,"vw":9.84515},{"c":9.42,"h":9.96,"l":9.27,"n":134459,"o":9.92,"t":"2025-04-16T04:00:00Z","v":71227557,"vw":9.572159},{"c":9.46,"h":9.56,"l":9.29,"n":95791,"o":9.41,"t":"2025-04-17T04:00:00Z","v":53589243,"vw":9.42308},{"c":9.07,"h":9.32,"l":8.96,"n":122231,"o":9.3,"t":"2025-04-21T04:00:00Z","v":60044762,"vw":9.074478},{"c":9.31,"h":9.33,"l":9.04,"n":109647,"o":9.185,"t":"2025-04-22T04:00:00Z","v":62418685,"vw":9.183768},{"c":9.32,"h":10.03,"l":9.31,"n":188454,"o":9.82,"t":"2025-04-23T04:00:00Z","v":102486905,"vw":9.554436},{"c":9.61,"h":9.68,"l":9.21,"n":154718,"o":9.41,"t":"2025-04-24T04:00:00Z","v":70563299,"vw":9.51102},{"c":9.75,"h":9.84,"l":9.495,"n":114434,"o":9.59,"t":"2025-04-25T04:00:00Z","v":65137090,"vw":9.686264},{"c":9.85,"h":10.01,"l":9.68,"n":98282,"o":9.76,"t":"2025-04-28T04:00:00Z","v":57884330,"vw":9.833646},{"c":9.9,"h":9.94,"l":9.64,"n":93020,"o":9.75,"t":"2025-04-29T04:00:00Z","v":60906811,"vw":9.798346},{"c":9.95,"h":9.99,"l":9.48,"n":104752,"o":9.64,"t":"2025-04-30T04:00:00Z","v":67952597,"vw":9.764749},{"c":10.03,"h":10.22,"l":9.98,"n":99539,"o":10.03,"t":"2025-05-01T04:00:00Z","v":52500967,"vw":10.087804},{"c":10.52,"h":10.69,"l":10.25,"n":128903,"o":10.25,"t":"2025-05-02T04:00:00Z","v":75045140,"vw":10.531295},{"c":10.66,"h":10.98,"l":10.4,"n":136246,"o":10.42,"t":"2025-05-05T04:00:00Z","v":82200004,"vw":10.808333},{"c":10.43,"h":10.59,"l":10.38,"n":90026,"o":10.43,"t":"2025-05-06T04:00:00Z","v":59433089,"vw":10.495943},{"c":10.56,"h":10.68,"l":10.4407,"n":81756,"o":10.5,"t":"2025-05-07T04:00:00Z","v":41337189,"vw":10.574604},{"c":11.03,"h":11.2,"l":10.67,"n":118070,"o":10.795,"t":"2025-05-08T04:00:00Z","v":57688299,"vw":11.044501},{"c":11.11,"h":11.23,"l":10.93,"n":96402,"o":11.105,"t":"2025-05-09T04:00:00Z","v":59559335,"vw":11.062781},{"c":11.67,"h":12.1,"l":11.49,"n":161046,"o":11.925,"t":"2025-05-12T04:00:00Z","v":82034255,"vw":11.737134},{"c":12.3,"h":12.385,"l":11.74,"n":161934,"o":11.77,"t":"2025-05-13T04:00:00Z","v":86366797,"vw":12.194721},{"c":11.84,"h":12.445,"l":11.82,"n":135333,"o":12.235,"t":"2025-05-14T04:00:00Z","v":74014683,"vw":12.108627},{"c":11.76,"h":11.87,"l":11.465,"n":87088,"o":11.85,"t":"2025-05-15T04:00:00Z","v":55977261,"vw":11.703984},{"c":11.86,"h":11.98,"l":11.67,"n":93594,"o":11.77,"t":"2025-05-16T04:00:00Z","v":47090967,"vw":11.84993},{"c":11.86,"h":11.925,"l":11.5,"n":91099,"o":11.68,"t":"2025-05-19T04:00:00Z","v":43362657,"vw":11.82982},{"c":11.65,"h":11.96,"l":11.565,"n":75383,"o":11.83,"t":"2025-05-20T04:00:00Z","v":44004659,"vw":11.740367},{"c":11.24,"h":11.56,"l":11.19,"n":93084,"o":11.46,"t":"2025-05-21T04:00:00Z","v":59079060,"vw":11.355406},{"c":11.4,"h":11.56,"l":11.1832,"n":90560,"o":11.24,"t":"2025-05-22T04:00:00Z","v":50411195,"vw":11.369873},{"c":11.19,"h":11.28,"l":11.02,"n":82675,"o":11.06,"t":"2025-05-23T04:00:00Z","v":46775795,"vw":11.167114},{"c":11.64,"h":11.8,"l":11.37,"n":115988,"o":11.4,"t":"2025-05-27T04:00:00Z","v":69634243,"vw":11.653771},{"c":11.43,"h":11.74,"l":11.39,"n":81982,"o":11.7,"t":"2025-05-28T04:00:00Z","v":61811821,"vw":11.517775},{"c":11.4,"h":11.67,"l":11.31,"n":93062,"o":11.635,"t":"2025-05-29T04:00:00Z","v":61339535,"vw":11.41531},{"c":11.41,"h":11.47,"l":11.19,"n":86742,"o":11.3,"t":"2025-05-30T04:00:00Z","v":62937838,"vw":11.328378},{"c":11.38,"h":11.39,"l":11.03,"n":89160,"o":11.3,"t":"2025-06-02T04:00:00Z","v":49599152,"vw":11.255239},{"c":11.47,"h":11.53,"l":11.21,"n":76674,"o":11.33,"t":"2025-06-03T04:00:00Z","v":46029192,"vw":11.415605},{"c":11.42,"h":11.58,"l":11.32,"n":69544,"o":11.52,"t":"2025-06-04T04:00:00Z","v":43233740,"vw":11.458723},{"c":11.27,"h":11.51,"l":11.22,"n":85734,"o":11.34,"t":"2025-06-05T04:00:00Z","v":50738556,"vw":11.390902},{"c":11.78,"h":11.8,"l":11.42,"n":78624,"o":11.48,"t":"2025-06-06T04:00:00Z","v":49800018,"vw":11.626669},{"c":11.76,"h":11.95,"l":11.7447,"n":72390,"o":11.89,"t":"2025-06-09T04:00:00Z","v":40469707,"vw":11.831216},{"c":11.84,"h":11.9698,"l":11.68,"n":69637,"o":11.81,"t":"2025-06-10T04:00:00Z","v":41825128,"vw":11.822249},{"c":11.06,"h":11.95,"l":10.99,"n":142683,"o":11.95,"t":"2025-06-11T04:00:00Z","v":72896722,"vw":11.316629},{"c":10.9,"h":10.9648,"l":10.68,"n":108526,"o":10.88,"t":"2025-06-12T04:00:00Z","v":54941204,"vw":10.817892},{"c":10.37,"h":10.65,"l":10.3,"n":136410,"o":10.322,"t":"2025-06-13T04:00:00Z","v":72781103,"vw":10.43602},{"c":10.9,"h":10.93,"l":10.45,"n":115957,"o":10.58,"t":"2025-06-16T04:00:00Z","v":59498377,"vw":10.814187},{"c":10.56,"h":10.85,"l":10.44,"n":105005,"o":10.7,"t":"2025-06-17T04:00:00Z","v":58306123,"vw":10.676906},{"c":10.58,"h":10.77,"l":10.53,"n":85152,"o":10.555,"t":"2025-06-18T04:00:00Z","v":58092227,"vw":10.655186},{"c":10.62,"h":10.79,"l":10.5,"n":80881,"o":10.71,"t":"2025-06-20T04:00:00Z","v":58305811,"vw":10.642202},{"c":10.9,"h":11.01,"l":10.26,"n":135021,"o":10.5,"t":"2025-06-23T04:00:00Z","v":79689239,"vw":10.624281},{"c":11.37,"h":11.46,"l":11.1,"n":110091,"o":11.235,"t":"2025-06-24T04:00:00Z","v":65028794,"vw":11.349922},{"c":11.06,"h":11.45,"l":10.95,"n":77070,"o":11.43,"t":"2025-06-25T04:00:00Z","v":41413377,"vw":11.071687},{"c":11.13,"h":11.28,"l":11.12,"n":74859,"o":11.14,"t":"2025-06-26T04:00:00Z","v":40538274,"vw":11.188373},{"c":11.28,"h":11.46,"l":11.14,"n":80451,"o":11.185,"t":"2025-06-27T04:00:00Z","v":45533250,"vw":11.29219},{"c":11.22,"h":11.3295,"l":11.18,"n":66972,"o":11.3,"t":"2025-06-30T04:00:00Z","v":31253977,"vw":11.239366},{"c":11.52,"h":11.71,"l":11.16,"n":101153,"o":11.185,"t":"2025-07-01T04:00:00Z","v":50295856,"vw":11.47718},{"c":11.63,"h":11.79,"l":11.425,"n":89980,"o":11.53,"t":"2025-07-02T04:00:00Z","v":41694321,"vw":11.638572},{"c":11.69,"h":11.93,"l":11.665,"n":61181,"o":11.725,"t":"2025-07-03T04:00:00Z","v":30316593,"vw":11.773384},{"c":11.59,"h":11.97,"l":11.44,"n":96104,"o":11.59,"t":"2025-07-07T04:00:00Z","v":53396347,"vw":11.639937},{"c":11.58,"h":11.9,"l":11.55,"n":92499,"o":11.73,"t":"2025-07-08T04:00:00Z","v":51605672,"vw":11.699161},{"c":11.48,"h":11.88,"l":11.39,"n":105618,"o":11.71,"t":"2025-07-09T04:00:00Z","v":67085332,"vw":11.53929},{"c":12.94,"h":13.18,"l":12.13,"n":340412,"o":12.295,"t":"2025-07-10T04:00:00Z","v":148906640,"vw":12.831897},{"c":12.22,"h":12.905,"l":12.2,"n":159405,"o":12.815,"t":"2025-07-11T04:00:00Z","v":83964137,"vw":12.417253},{"c":12.38,"h":12.41,"l":12.13,"n":103348,"o":12.24,"t":"2025-07-14T04:00:00Z","v":59159162,"vw":12.281398},{"c":12.17,"h":12.5,"l":12.15,"n":93519,"o":12.45,"t":"2025-07-15T04:00:00Z","v":58482155,"vw":12.271849},{"c":12.27,"h":12.34,"l":11.91,"n":101070,"o":12.29,"t":"2025-07-16T04:00:00Z","v":67255009,"vw":12.131186},{"c":12.45,"h":12.95,"l":12.35,"n":138023,"o":12.6,"t":"2025-07-17T04:00:00Z","v":88948210,"vw":12.549617},{"c":12.51,"h":12.59,"l":12.2,"n":95483,"o":12.52,"t":"2025-07-18T04:00:00Z","v":70423474,"vw":12.405032},{"c":12.32,"h":12.6253,"l":12.31,"n":84580,"o":12.58,"t":"2025-07-21T04:00:00Z","v":50840965,"vw":12.413182},{"c":12.5,"h":12.55,"l":12.18,"n":81283,"o":12.33,"t":"2025-07-22T04:00:00Z","v":54783199,"vw":12.397408},{"c":12.68,"h":12.79,"l":12.52,"n":120846,"o":12.55,"t":"2025-07-23T04:00:00Z","v":75730875,"vw":12.66874},{"c":11.46,"h":11.84,"l":11.33,"n":260494,"o":11.79,"t":"2025-07-24T04:00:00Z","v":120265673,"vw":11.593212},{"c":11.5,"h":11.7,"l":11.46,"n":108849,"o":11.55,"t":"2025-07-25T04:00:00Z","v":63485351,"vw":11.572786},{"c":11.58,"h":11.63,"l":11.4,"n":95779,"o":11.5,"t":"2025-07-28T04:00:00Z","v":70184267,"vw":11.526131},{"c":11.42,"h":11.64,"l":11.38,"n":92635,"o":11.61,"t":"2025-07-29T04:00:00Z","v":71092101,"vw":11.501434},{"c":11.51,"h":11.63,"l":11.31,"n":93173,"o":11.43,"t":"2025-07-30T04:00:00Z","v":73199789,"vw":11.481994},{"c":11.49,"h":11.64,"l":11.36,"n":91678,"o":11.47,"t":"2025-07-31T04:00:00Z","v":84750983,"vw":11.483825},{"c":11.03,"h":11.2139,"l":10.9,"n":130906,"o":11.21,"t":"2025-08-01T04:00:00Z","v":71614740,"vw":11.028525},{"c":11.27,"h":11.305,"l":11.07,"n":99409,"o":11.1,"t":"2025-08-04T04:00:00Z","v":70570611,"vw":11.218152},{"c":11.64,"h":11.69,"l":11.13,"n":100793,"o":11.3,"t":"2025-08-05T04:00:00Z","v":65277201,"vw":11.433572},{"c":11.74,"h":11.78,"l":11.48,"n":90995,"o":11.59,"t":"2025-08-06T04:00:00Z","v":60394593,"vw":11.592122},{"c":11.73,"h":11.8,"l":11.59,"n":75852,"o":11.79,"t":"2025-08-07T04:00:00Z","v":47172456,"vw":11.698854},{"c":11.62,"h":11.8081,"l":11.56,"n":74107,"o":11.78,"t":"2025-08-08T04:00:00Z","v":42444681,"vw":11.674367},{"c":11.58,"h":11.76,"l":11.55,"n":74769,"o":11.6,"t":"2025-08-11T04:00:00Z","v":51215266,"vw":11.634569},{"c":12.98,"h":13.02,"l":11.77,"n":186502,"o":11.78,"t":"2025-08-12T04:00:00Z","v":114968265,"vw":12.665268},{"c":13.11,"h":13.22,"l":12.74,"n":112266,"o":12.965,"t":"2025-08-13T04:00:00Z","v":64807836,"vw":13.028579},{"c":12.82,"h":12.9353,"l":12.66,"n":86389,"o":12.92,"t":"2025-08-14T04:00:00Z","v":58323116,"vw":12.756141},{"c":13.17,"h":13.19,"l":12.855,"n":76851,"o":12.89,"t":"2025-08-15T04:00:00Z","v":49638811,"vw":13.093582},{"c":13.17,"h":13.33,"l":13.045,"n":70719,"o":13.12,"t":"2025-08-18T04:00:00Z","v":52979598,"vw":13.206278},{"c":13.22,"h":13.3799,"l":13.11,"n":83909,"o":13.26,"t":"2025-08-19T04:00:00Z","v":57901493,"vw":13.2377},{"c":12.8,"h":13.155,"l":12.75,"n":93006,"o":13.055,"t":"2025-08-20T04:00:00Z","v":66701112,"vw":12.862848},{"c":12.57,"h":12.7381,"l":12.48,"n":82081,"o":12.71,"t":"2025-08-21T04:00:00Z","v":62854141,"vw":12.560121},{"c":13.55,"h":13.58,"l":12.58,"n":122735,"o":12.58,"t":"2025-08-22T04:00:00Z","v":63154021,"vw":13.338484},{"c":13,"h":13.3199,"l":12.88,"n":113452,"o":13.27,"t":"2025-08-25T04:00:00Z","v":76115708,"vw":13.037787},{"c":13.15,"h":13.17,"l":12.88,"n":87290,"o":13.005,"t":"2025-08-26T04:00:00Z","v":61358465,"vw":13.037088},{"c":13.13,"h":13.36,"l":13.035,"n":75244,"o":13.13,"t":"2025-08-27T04:00:00Z","v":52985615,"vw":13.142704},{"c":13.25,"h":13.35,"l":13.06,"n":87149,"o":13.22,"t":"2025-08-28T04:00:00Z","v":66938043,"vw":13.234815},{"c":13.37,"h":13.39,"l":13.1432,"n":79131,"o":13.25,"t":"2025-08-29T04:00:00Z","v":69396662,"vw":13.266688},{"c":13.39,"h":13.515,"l":12.94,"n":116404,"o":13.26,"t":"2025-09-02T04:00:00Z","v":93846253,"vw":13.18733},{"c":13.44,"h":14.01,"l":13.4,"n":114803,"o":13.45,"t":"2025-09-03T04:00:00Z","v":82605945,"vw":13.560721},{"c":12.86,"h":13.66,"l":12.85,"n":116283,"o":13.47,"t":"2025-09-04T04:00:00Z","v":81506006,"vw":13.213421},{"c":13.08,"h":13.28,"l":12.81,"n":119144,"o":12.92,"t":"2025-09-05T04:00:00Z","v":90363823,"vw":13.109898},{"c":12.95,"h":13.22,"l":12.89,"n":117392,"o":13.07,"t":"2025-09-08T04:00:00Z","v":90099574,"vw":12.99548},{"c":12.76,"h":12.99,"l":12.64,"n":92420,"o":12.94,"t":"2025-09-09T04:00:00Z","v":65458833,"vw":12.781898},{"c":12.82,"h":13.1,"l":12.635,"n":96090,"o":12.76,"t":"2025-09-10T04:00:00Z","v":87363357,"vw":12.84963},{"c":12.95,"h":13.09,"l":12.61,"n":165673,"o":12.95,"t":"2025-09-11T04:00:00Z","v":105702666,"vw":12.865282},{"c":12.91,"h":13.23,"l":12.89,"n":105581,"o":12.99,"t":"2025-09-12T04:00:00Z","v":86688408,"vw":12.985934},{"c":12.53,"h":12.96,"l":12.48,"n":127177,"o":12.94,"t":"2025-09-15T04:00:00Z","v":100888780,"vw":12.655683},{"c":12.41,"h":12.615,"l":12.1636,"n":110818,"o":12.6,"t":"2025-09-16T04:00:00Z","v":91199217,"vw":12.339122},{"c":12.48,"h":12.82,"l":12.36,"n":115753,"o":12.435,"t":"2025-09-17T04:00:00Z","v":107200007,"vw":12.599461},{"c":12.58,"h":12.625,"l":12.47,"n":98683,"o":12.59,"t":"2025-09-18T04:00:00Z","v":112649053,"vw":12.557556},{"c":12.45,"h":12.67,"l":12.31,"n":83073,"o":12.65,"t":"2025-09-19T04:00:00Z","v":80623165,"vw":12.452759},{"c":12.33,"h":12.425,"l":12,"n":109044,"o":12.38,"t":"2025-09-22T04:00:00Z","v":94808806,"vw":12.188147},{"c":12.19,"h":12.49,"l":12.19,"n":89098,"o":12.38,"t":"2025-09-23T04:00:00Z","v":73074316,"vw":12.346643},{"c":11.94,"h":12.26,"l":11.94,"n":95812,"o":12.22,"t":"2025-09-24T04:00:00Z","v":90095838,"vw":12.030794},{"c":11.39,"h":11.8,"l":11.36,"n":127562,"o":11.795,"t":"2025-09-25T04:00:00Z","v":101250825,"vw":11.548586},{"c":11.31,"h":11.51,"l":11.26,"n":100595,"o":11.45,"t":"2025-09-26T04:00:00Z","v":82480516,"vw":11.351927},{"c":11.38,"h":11.51,"l":11.19,"n":108200,"o":11.4,"t":"2025-09-29T04:00:00Z","v":92618226,"vw":11.331803},{"c":11.24,"h":11.46,"l":11.07,"n":104157,"o":11.42,"t":"2025-09-30T04:00:00Z","v":92462358,"vw":11.176158},{"c":11.27,"h":11.39,"l":11.16,"n":99204,"o":11.25,"t":"2025-10-01T04:00:00Z","v":81132841,"vw":11.29933},{"c":11.43,"h":11.6,"l":11.29,"n":104191,"o":11.36,"t":"2025-10-02T04:00:00Z","v":77782206,"vw":11.44839},{"c":11.58,"h":11.63,"l":11.37,"n":86090,"o":11.53,"t":"2025-10-03T04:00:00Z","v":76751064,"vw":11.502582},{"c":11.83,"h":11.88,"l":11.435,"n":109421,"o":11.65,"t":"2025-10-06T04:00:00Z","v":93101324,"vw":11.761715},{"c":11.66,"h":11.97,"l":11.52,"n":97099,"o":11.935,"t":"2025-10-07T04:00:00Z","v":61899122,"vw":11.665283},{"c":11.81,"h":12.03,"l":11.56,"n":92082,"o":11.7,"t":"2025-10-08T04:00:00Z","v":64073694,"vw":11.857058},{"c":11.62,"h":12.5,"l":11.51,"n":181317,"o":12.44,"t":"2025-10-09T04:00:00Z","v":101536285,"vw":11.78037},{"c":11.52,"h":12.0551,"l":11.42,"n":131738,"o":11.7,"t":"2025-10-10T04:00:00Z","v":72653462,"vw":11.654743},{"c":11.74,"h":11.8577,"l":11.63,"n":85445,"o":11.635,"t":"2025-10-13T04:00:00Z","v":44005463,"vw":11.736533},{"c":12.19,"h":12.28,"l":11.52,"n":115529,"o":11.59,"t":"2025-10-14T04:00:00Z","v":64417222,"vw":12.028454},{"c":12.5,"h":12.52,"l":12.15,"n":107574,"o":12.235,"t":"2025-10-15T04:00:00Z","v":52091808,"vw":12.363462},{"c":11.89,"h":12.565,"l":11.72,"n":143800,"o":12.55,"t":"2025-10-16T04:00:00Z","v":63933244,"vw":11.995683},{"c":11.86,"h":12.02,"l":11.83,"n":84818,"o":11.86,"t":"2025-10-17T04:00:00Z","v":34776331,"vw":11.901931},{"c":12.17,"h":12.24,"l":11.8712,"n":89182,"o":11.93,"t":"2025-10-20T04:00:00Z","v":39206527,"vw":12.126637},{"c":12.35,"h":12.4,"l":12.08,"n":91378,"o":12.18,"t":"2025-10-21T04:00:00Z","v":38279112,"vw":12.321756},{"c":12.09,"h":12.325,"l":11.99,"n":114987,"o":12.27,"t":"2025-10-22T04:00:00Z","v":58320099,"vw":12.11125},{"c":12.77,"h":13.04,"l":12.35,"n":223312,"o":12.74,"t":"2025-10-23T04:00:00Z","v":91013202,"vw":12.702674},{"c":13.78,"h":13.89,"l":12.9,"n":229278,"o":13,"t":"2025-10-24T04:00:00Z","v":94348487,"vw":13.625826},{"c":13.41,"h":13.85,"l":13.34,"n":119446,"o":13.775,"t":"2025-10-27T04:00:00Z","v":53287508,"vw":13.488257},{"c":12.71,"h":13.46,"l":12.65,"n":112811,"o":13.45,"t":"2025-10-28T04:00:00Z","v":53804154,"vw":12.945879},{"c":12.97,"h":13,"l":12.64,"n":103982,"o":12.72,"t":"2025-10-29T04:00:00Z","v":45282677,"vw":12.882403},{"c":12.78,"h":13.155,"l":12.7,"n":105862,"o":12.79,"t":"2025-10-30T04:00:00Z","v":53799351,"vw":12.92206},{"c":13.13,"h":13.14,"l":12.64,"n":81134,"o":12.72,"t":"2025-10-31T04:00:00Z","v":44811213,"vw":12.974334},{"c":13.34,"h":13.5,"l":12.98,"n":96508,"o":13.09,"t":"2025-11-03T05:00:00Z","v":54061423,"vw":13.353333},{"c":12.65,"h":13.205,"l":12.53,"n":105680,"o":13.06,"t":"2025-11-04T05:00:00Z","v":58517524,"vw":12.836899},{"c":13.42,"h":13.54,"l":12.75,"n":117105,"o":12.755,"t":"2025-11-05T05:00:00Z","v":61167728,"vw":13.306256},{"c":13.15,"h":13.55,"l":12.95,"n":106117,"o":13.35,"t":"2025-11-06T05:00:00Z","v":67161151,"vw":13.186625},{"c":13.65,"h":13.77,"l":12.7501,"n":134420,"o":12.8,"t":"2025-11-07T05:00:00Z","v":69634429,"vw":13.393649},{"c":13.31,"h":14.05,"l":13.27,"n":128581,"o":13.87,"t":"2025-11-10T05:00:00Z","v":53868605,"vw":13.489319},{"c":12.99,"h":13.36,"l":12.95,"n":98382,"o":13.3,"t":"2025-11-11T05:00:00Z","v":41274723,"vw":13.105164},{"c":13.46,"h":13.53,"l":13.02,"n":109234,"o":13.1,"t":"2025-11-12T05:00:00Z","v":46029887,"vw":13.392202},{"c":13.07,"h":13.5025,"l":13,"n":94398,"o":13.32,"t":"2025-11-13T05:00:00Z","v":38615879,"vw":13.16583},{"c":12.76,"h":12.97,"l":12.7,"n":97911,"o":12.78,"t":"2025-11-14T05:00:00Z","v":32782605,"vw":12.827614},{"c":12.34,"h":12.78,"l":12.25,"n":98142,"o":12.76,"t":"2025-11-17T05:00:00Z","v":43055590,"vw":12.496307},{"c":12.36,"h":12.46,"l":12.11,"n":99385,"o":12.22,"t":"2025-11-18T05:00:00Z","v":46515074,"vw":12.311567},{"c":12.33,"h":12.655,"l":12.145,"n":99858,"o":12.58,"t":"2025-11-19T05:00:00Z","v":53959799,"vw":12.298628},{"c":12.24,"h":12.82,"l":12.23,"n":117996,"o":12.51,"t":"2025-11-20T05:00:00Z","v":58148553,"vw":12.430209},{"c":12.87,"h":13.06,"l":12.32,"n":136794,"o":12.34,"t":"2025-11-21T05:00:00Z","v":64957125,"vw":12.824471},{"c":13.1,"h":13.205,"l":12.805,"n":95892,"o":13,"t":"2025-11-24T05:00:00Z","v":51235033,"vw":13.090354},{"c":13.46,"h":13.79,"l":13.1,"n":142650,"o":13.1,"t":"2025-11-25T05:00:00Z","v":67325798,"vw":13.594273},{"c":13.93,"h":14.106,"l":13.45,"n":104873,"o":13.53,"t":"2025-11-26T05:00:00Z","v":64271185,"vw":13.946865},{"c":14.05,"h":14.09,"l":13.87,"n":54662,"o":13.99,"t":"2025-11-28T05:00:00Z","v":37355400,"vw":14.031117},{"c":13.96,"h":14.12,"l":13.56,"n":112752,"o":13.765,"t":"2025-12-01T05:00:00Z","v":75398873,"vw":13.993463},{"c":14.24,"h":14.33,"l":13.82,"n":106486,"o":14.055,"t":"2025-12-02T05:00:00Z","v":64579405,"vw":14.170614},{"c":14.56,"h":14.61,"l":14.25,"n":117154,"o":14.27,"t":"2025-12-03T05:00:00Z","v":60480667,"vw":14.462247},{"c":14.34,"h":14.67,"l":14.215,"n":125536,"o":14.65,"t":"2025-12-04T05:00:00Z","v":52176234,"vw":14.404918},{"c":14.81,"h":14.89,"l":14.2525,"n":111551,"o":14.415,"t":"2025-12-05T05:00:00Z","v":56593224,"vw":14.662514},{"c":14.86,"h":14.98,"l":14.635,"n":104846,"o":14.805,"t":"2025-12-08T05:00:00Z","v":43144140,"vw":14.826206},{"c":15.03,"h":15.2,"l":14.5713,"n":104965,"o":14.725,"t":"2025-12-09T05:00:00Z","v":66426588,"vw":15.024532},{"c":15.14,"h":15.21,"l":14.78,"n":118658,"o":14.99,"t":"2025-12-10T05:00:00Z","v":51875456,"vw":15.017253},{"c":14.96,"h":15.35,"l":14.7,"n":105122,"o":15.155,"t":"2025-12-11T05:00:00Z","v":46417863,"vw":14.963678},{"c":14.96,"h":15.3365,"l":14.94,"n":112115,"o":15.15,"t":"2025-12-12T05:00:00Z","v":47651186,"vw":15.094173},{"c":15.33,"h":15.345,"l":14.865,"n":109237,"o":15.135,"t":"2025-12-15T05:00:00Z","v":80118325,"vw":15.093007},{"c":15.99,"h":16.08,"l":15.275,"n":161277,"o":15.36,"t":"2025-12-16T05:00:00Z","v":98399188,"vw":15.86055},{"c":15.51,"h":16,"l":15.44,"n":123559,"o":15.9,"t":"2025-12-17T05:00:00Z","v":56924041,"vw":15.785632},{"c":15.61,"h":15.78,"l":15.3801,"n":107553,"o":15.66,"t":"2025-12-18T05:00:00Z","v":49935087,"vw":15.546312},{"c":15.78,"h":15.875,"l":15.505,"n":84837,"o":15.59,"t":"2025-12-19T05:00:00Z","v":42636912,"vw":15.73717},{"c":16.26,"h":16.35,"l":15.77,"n":107474,"o":15.8,"t":"2025-12-22T05:00:00Z","v":62344409,"vw":16.119777},{"c":15.6,"h":16.24,"l":15.58,"n":98299,"o":16.13,"t":"2025-12-23T05:00:00Z","v":68214466,"vw":15.820551},{"c":15.68,"h":15.74,"l":15.49,"n":49558,"o":15.61,"t":"2025-12-24T05:00:00Z","v":25177700,"vw":15.658185},{"c":15.44,"h":15.6199,"l":15.31,"n":71734,"o":15.61,"t":"2025-12-26T05:00:00Z","v":37777143,"vw":15.434769},{"c":15.14,"h":15.3963,"l":15.015,"n":89429,"o":15.3,"t":"2025-12-29T05:00:00Z","v":44824955,"vw":15.174453},{"c":15.33,"h":15.44,"l":15.1,"n":85122,"o":15.135,"t":"2025-12-30T05:00:00Z","v":42935132,"vw":15.32167},{"c":15.33,"h":15.42,"l":15.22,"n":64719,"o":15.325,"t":"2025-12-31T05:00:00Z","v":27700917,"vw":15.341364},{"c":15.48,"h":15.75,"l":15.15,"n":88554,"o":15.37,"t":"2026-01-02T05:00:00Z","v":43940303,"vw":15.518484},{"c":15.83,"h":16.0268,"l":15.41,"n":114794,"o":15.46,"t":"2026-01-05T05:00:00Z","v":55952217,"vw":15.881431},{"c":15.67,"h":16.16,"l":15.6,"n":137620,"o":15.85,"t":"2026-01-06T05:00:00Z","v":84702030,"vw":15.892653},{"c":15.99,"h":16.5,"l":15.65,"n":168550,"o":15.74,"t":"2026-01-07T05:00:00Z","v":84844743,"vw":16.17367},{"c":15.73,"h":16.08,"l":15.68,"n":102392,"o":15.88,"t":"2026-01-08T05:00:00Z","v":45795308,"vw":15.893235},{"c":15.99,"h":16.45,"l":15.66,"n":124817,"o":16.02,"t":"2026-01-09T05:00:00Z","v":51614166,"vw":15.933144},{"c":16,"h":16.26,"l":15.4,"n":157165,"o":15.7,"t":"2026-01-12T05:00:00Z","v":91178832,"vw":15.83961},{"c":15.35,"h":16,"l":15.22,"n":165758,"o":15.62,"t":"2026-01-13T05:00:00Z","v":82996899,"vw":15.50977},{"c":15.14,"h":15.42,"l":14.93,"n":130223,"o":15.25,"t":"2026-01-14T05:00:00Z","v":65225514,"vw":15.076519},{"c":15.71,"h":15.79,"l":15.25,"n":138774,"o":15.25,"t":"2026-01-15T05:00:00Z","v":71323165,"vw":15.68794},{"c":15.37,"h":15.69,"l":15.31,"n":93260,"o":15.67,"t":"2026-01-16T05:00:00Z","v":44358784,"vw":15.434912},{"c":14.79,"h":15.2,"l":14.65,"n":110299,"o":15.03,"t":"2026-01-20T05:00:00Z","v":38152832,"vw":14.924864},{"c":15.15,"h":15.33,"l":14.86,"n":129466,"o":15.01,"t":"2026-01-21T05:00:00Z","v":52155099,"vw":15.091841},{"c":15.02,"h":15.545,"l":14.88,"n":112801,"o":15.32,"t":"2026-01-22T05:00:00Z","v":42175837,"vw":15.204372},{"c":14.67,"h":14.9,"l":14.65,"n":97466,"o":14.81,"t":"2026-01-23T05:00:00Z","v":36360396,"vw":14.717229},{"c":14.57,"h":14.7758,"l":14.5,"n":116668,"o":14.52,"t":"2026-01-26T05:00:00Z","v":42084528,"vw":14.608754},{"c":13.55,"h":14.645,"l":13.36,"n":279341,"o":14.59,"t":"2026-01-27T05:00:00Z","v":101768077,"vw":13.860913},{"c":13.44,"h":13.74,"l":13.38,"n":152619,"o":13.65,"t":"2026-01-28T05:00:00Z","v":52655482,"vw":13.554895},{"c":13.51,"h":13.525,"l":13.17,"n":153506,"o":13.4,"t":"2026-01-29T05:00:00Z","v":70190976,"vw":13.374658},{"c":13.3,"h":13.625,"l":13.23,"n":108766,"o":13.385,"t":"2026-01-30T05:00:00Z","v":47638503,"vw":13.356734},{"c":13.69,"h":13.92,"l":13.5,"n":114581,"o":13.5,"t":"2026-02-02T05:00:00Z","v":45012916,"vw":13.73615},{"c":14.01,"h":14.345,"l":13.81,"n":132082,"o":13.87,"t":"2026-02-03T05:00:00Z","v":48029001,"vw":14.057052},{"c":14.43,"h":14.77,"l":13.99,"n":167056,"o":14.15,"t":"2026-02-04T05:00:00Z","v":60700936,"vw":14.363065},{"c":14.16,"h":14.5405,"l":13.915,"n":123217,"o":14.37,"t":"2026-02-05T05:00:00Z","v":40456834,"vw":14.123576},{"c":15.24,"h":15.33,"l":14.32,"n":153150,"o":14.32,"t":"2026-02-06T05:00:00Z","v":55642648,"vw":15.11576},{"c":14.99,"h":15.3275,"l":14.99,"n":106526,"o":15.3,"t":"2026-02-09T05:00:00Z","v":34538245,"vw":15.159234},{"c":15.1,"h":15.22,"l":14.92,"n":82822,"o":14.94,"t":"2026-02-10T05:00:00Z","v":33681733,"vw":15.115614},{"c":14.35,"h":15.375,"l":14.2,"n":131418,"o":15.18,"t":"2026-02-11T05:00:00Z","v":44579083,"vw":14.548183},{"c":14.05,"h":14.66,"l":13.66,"n":151975,"o":14.62,"t":"2026-02-12T05:00:00Z","v":54294250,"vw":14.060494},{"c":13.88,"h":14.2,"l":13.84,"n":121237,"o":14.09,"t":"2026-02-13T05:00:00Z","v":41482198,"vw":13.993411},{"c":14.4,"h":14.559,"l":13.94,"n":111604,"o":13.96,"t":"2026-02-17T05:00:00Z","v":41742308,"vw":14.328459},{"c":14.1,"h":14.3,"l":13.66,"n":160454,"o":14.03,"t":"2026-02-18T05:00:00Z","v":63274112,"vw":14.07974},{"c":13.35,"h":13.94,"l":13.275,"n":164059,"o":13.92,"t":"2026-02-19T05:00:00Z","v":63955572,"vw":13.399648},{"c":13.59,"h":13.71,"l":13.33,"n":118300,"o":13.35,"t":"2026-02-20T05:00:00Z","v":56789754,"vw":13.486342},{"c":12.93,"h":13.74,"l":12.84,"n":123703,"o":13.5,"t":"2026-02-23T05:00:00Z","v":48146439,"vw":12.988493},{"c":13.15,"h":13.34,"l":12.89,"n":128036,"o":12.93,"t":"2026-02-24T05:00:00Z","v":64756217,"vw":13.153528},{"c":13.32,"h":13.36,"l":13.04,"n":92515,"o":13.23,"t":"2026-02-25T05:00:00Z","v":50425245,"vw":13.284393},{"c":13.94,"h":14.1699,"l":13.56,"n":180529,"o":13.58,"t":"2026-02-26T05:00:00Z","v":94387269,"vw":13.930482},{"c":13.07,"h":13.435,"l":12.98,"n":187327,"o":13.42,"t":"2026-02-27T05:00:00Z","v":93031018,"vw":13.082354},{"c":12.52,"h":12.63,"l":12.105,"n":193487,"o":12.31,"t":"2026-03-02T05:00:00Z","v":87715354,"vw":12.482084},{"c":12.46,"h":12.77,"l":11.77,"n":200168,"o":12.06,"t":"2026-03-03T05:00:00Z","v":97759862,"vw":12.294299},{"c":12.46,"h":12.93,"l":12.4,"n":152751,"o":12.74,"t":"2026-03-04T05:00:00Z","v":66960933,"vw":12.57822},{"c":11.79,"h":12.215,"l":11.53,"n":255352,"o":12.02,"t":"2026-03-05T05:00:00Z","v":126082838,"vw":11.733346},{"c":11.18,"h":11.41,"l":11.08,"n":211873,"o":11.35,"t":"2026-03-06T05:00:00Z","v":100923176,"vw":11.205165},{"c":11.44,"h":11.48,"l":10.43,"n":315444,"o":10.89,"t":"2026-03-09T04:00:00Z","v":153144164,"vw":10.926429},{"c":11.11,"h":11.6,"l":10.885,"n":261812,"o":11.39,"t":"2026-03-10T04:00:00Z","v":129253892,"vw":11.207645},{"c":11.04,"h":11.35,"l":10.96,"n":168262,"o":11.12,"t":"2026-03-11T04:00:00Z","v":90726856,"vw":11.080869},{"c":10.55,"h":10.83,"l":10.51,"n":184717,"o":10.73,"t":"2026-03-12T04:00:00Z","v":112428221,"vw":10.640485},{"c":10.3,"h":10.65,"l":10.26,"n":172030,"o":10.6,"t":"2026-03-13T04:00:00Z","v":106227748,"vw":10.399812},{"c":10.49,"h":10.57,"l":10.34,"n":149324,"o":10.41,"t":"2026-03-16T04:00:00Z","v":80803468,"vw":10.452077},{"c":10.86,"h":11.03,"l":10.695,"n":176607,"o":10.94,"t":"2026-03-17T04:00:00Z","v":91851749,"vw":10.853836},{"c":10.8,"h":11.07,"l":10.625,"n":155573,"o":10.7,"t":"2026-03-18T04:00:00Z","v":72893887,"vw":10.909701},{"c":10.8,"h":10.99,"l":10.51,"n":138439,"o":10.51,"t":"2026-03-19T04:00:00Z","v":57482475,"vw":10.737712},{"c":10.43,"h":10.83,"l":10.34,"n":137684,"o":10.75,"t":"2026-03-20T04:00:00Z","v":58385210,"vw":10.503603},{"c":10.81,"h":11.335,"l":10.75,"n":172321,"o":11.14,"t":"2026-03-23T04:00:00Z","v":77754361,"vw":10.915122},{"c":10.71,"h":10.8299,"l":10.44,"n":140084,"o":10.62,"t":"2026-03-24T04:00:00Z","v":55832534,"vw":10.644832},{"c":10.74,"h":11.17,"l":10.7,"n":141102,"o":10.99,"t":"2026-03-25T04:00:00Z","v":66750950,"vw":10.846941},{"c":10.71,"h":10.815,"l":10.515,"n":114379,"o":10.53,"t":"2026-03-26T04:00:00Z","v":41855495,"vw":10.665794},{"c":10.3,"h":10.619,"l":10.2,"n":126703,"o":10.5,"t":"2026-03-27T04:00:00Z","v":47682087,"vw":10.389525},{"c":10.18,"h":10.36,"l":10.09,"n":114386,"o":10.23,"t":"2026-03-30T04:00:00Z","v":40957037,"vw":10.204949},{"c":10.74,"h":10.8,"l":10.26,"n":146428,"o":10.38,"t":"2026-03-31T04:00:00Z","v":58814154,"vw":10.609385},{"c":11.13,"h":11.2,"l":10.87,"n":131510,"o":10.99,"t":"2026-04-01T04:00:00Z","v":54896525,"vw":11.091402},{"c":10.84,"h":10.9,"l":10.35,"n":134906,"o":10.57,"t":"2026-04-02T04:00:00Z","v":53048283,"vw":10.664797},{"c":10.9,"h":11.04,"l":10.78,"n":94749,"o":10.89,"t":"2026-04-06T04:00:00Z","v":37601363,"vw":10.921463},{"c":10.81,"h":10.85,"l":10.55,"n":130812,"o":10.81,"t":"2026-04-07T04:00:00Z","v":56699025,"vw":10.701042},{"c":11.41,"h":12.2,"l":11.38,"n":234681,"o":12.03,"t":"2026-04-08T04:00:00Z","v":100666983,"vw":11.695342},{"c":11.37,"h":11.5,"l":11.13,"n":106941,"o":11.315,"t":"2026-04-09T04:00:00Z","v":36844613,"vw":11.343597},{"c":11.32,"h":11.49,"l":11.24,"n":94639,"o":11.45,"t":"2026-04-10T04:00:00Z","v":31912843,"vw":11.340762},{"c":11.23,"h":11.23,"l":10.91,"n":130099,"o":11,"t":"2026-04-13T04:00:00Z","v":47515318,"vw":11.119991},{"c":12.13,"h":12.32,"l":11.81,"n":217596,"o":12.055,"t":"2026-04-14T04:00:00Z","v":92017255,"vw":12.116603},{"c":12.17,"h":12.465,"l":12.1,"n":154472,"o":12.25,"t":"2026-04-15T04:00:00Z","v":58824194,"vw":12.258303},{"c":12.27,"h":12.56,"l":12.03,"n":162345,"o":12.355,"t":"2026-04-16T04:00:00Z","v":54995869,"vw":12.233553},{"c":12.78,"h":13.41,"l":12.68,"n":189432,"o":13.155,"t":"2026-04-17T04:00:00Z","v":80992219,"vw":13.032209},{"c":12.24,"h":12.47,"l":12.03,"n":166973,"o":12.375,"t":"2026-04-20T04:00:00Z","v":62787909,"vw":12.199667},{"c":11.77,"h":12.2,"l":11.6,"n":168838,"o":12.055,"t":"2026-04-21T04:00:00Z","v":65540840,"vw":11.857636},{"c":11.5,"h":11.88,"l":11.46,"n":155295,"o":11.8,"t":"2026-04-22T04:00:00Z","v":59436775,"vw":11.59376},{"c":11.78,"h":12.14,"l":11.41,"n":221142,"o":11.735,"t":"2026-04-23T04:00:00Z","v":73254796,"vw":11.832348},{"c":12.1,"h":12.22,"l":11.8,"n":123671,"o":11.935,"t":"2026-04-24T04:00:00Z","v":41327005,"vw":12.077461},{"c":11.68,"h":12.14,"l":11.67,"n":118776,"o":12.055,"t":"2026-04-27T04:00:00Z","v":42515315,"vw":11.8212},{"c":11.64,"h":11.78,"l":11.49,"n":114639,"o":11.555,"t":"2026-04-28T04:00:00Z","v":43265929,"vw":11.600849},{"c":11.31,"h":11.57,"l":11.17,"n":120178,"o":11.53,"t":"2026-04-29T04:00:00Z","v":50193289,"vw":11.3462},{"c":11.71,"h":11.75,"l":11.465,"n":109398,"o":11.54,"t":"2026-04-30T04:00:00Z","v":37838085,"vw":11.630151},{"c":11.84,"h":12.2099,"l":11.625,"n":144823,"o":11.84,"t":"2026-05-01T04:00:00Z","v":49175783,"vw":11.888057},{"c":11.81,"h":12.05,"l":11.65,"n":115348,"o":11.845,"t":"2026-05-04T04:00:00Z","v":36751950,"vw":11.816534},{"c":12.37,"h":12.45,"l":11.87,"n":121358,"o":11.95,"t":"2026-05-05T04:00:00Z","v":47221901,"vw":12.231067},{"c":12.94,"h":13.12,"l":12.69,"n":157765,"o":12.99,"t":"2026-05-06T04:00:00Z","v":59726351,"vw":12.8738},{"c":13.18,"h":13.33,"l":12.91,"n":161937,"o":13.14,"t":"2026-05-07T04:00:00Z","v":82537531,"vw":13.130495},{"c":13.35,"h":13.365,"l":13.07,"n":120092,"o":13.28,"t":"2026-05-08T04:00:00Z","v":57837065,"vw":13.227847},{"c":12.79,"h":13.1,"l":12.73,"n":125731,"o":13.02,"t":"2026-05-11T04:00:00Z","v":46478536,"vw":12.869032},{"c":12.69,"h":12.72,"l":12.38,"n":116422,"o":12.65,"t":"2026-05-12T04:00:00Z","v":48035466,"vw":12.568266},{"c":12.71,"h":12.77,"l":12.555,"n":101556,"o":12.67,"t":"2026-05-13T04:00:00Z","v":37200710,"vw":12.688928},{"c":12.7,"h":12.95,"l":12.6,"n":109644,"o":12.83,"t":"2026-05-14T04:00:00Z","v":61399982,"vw":12.699319},{"c":12.31,"h":12.595,"l":12.28,"n":114733,"o":12.51,"t":"2026-05-15T04:00:00Z","v":37309460,"vw":12.429539},{"c":12.36,"h":12.8,"l":12.21,"n":134018,"o":12.47,"t":"2026-05-18T04:00:00Z","v":59150847,"vw":12.416401},{"c":12.06,"h":12.29,"l":11.965,"n":125050,"o":12.175,"t":"2026-05-19T04:00:00Z","v":67548034,"vw":12.129255},{"c":12.95,"h":13.09,"l":12.035,"n":169273,"o":12.11,"t":"2026-05-20T04:00:00Z","v":85390626,"vw":12.8319},{"c":13.59,"h":13.6,"l":12.65,"n":176440,"o":12.7,"t":"2026-05-21T04:00:00Z","v":108803677,"vw":13.221589},{"c":13.85,"h":14.18,"l":13.58,"n":171623,"o":13.71,"t":"2026-05-22T04:00:00Z","v":99285544,"vw":13.9106},{"c":14.845,"h":14.935,"l":14.29,"n":208174,"o":14.3,"t":"2026-05-26T04:00:00Z","v":109913558,"vw":14.730514},{"c":14.92,"h":15.4,"l":14.84,"n":235752,"o":15.165,"t":"2026-05-27T04:00:00Z","v":88812815,"vw":15.010873},{"c":14.65,"h":15.1,"l":14.4,"n":156634,"o":14.5,"t":"2026-05-28T04:00:00Z","v":56047609,"vw":14.772395},{"c":14.64,"h":15.01,"l":14.61,"n":145999,"o":14.72,"t":"2026-05-29T04:00:00Z","v":71239647,"vw":14.857676},{"c":14.34,"h":14.46,"l":14,"n":143122,"o":14.26,"t":"2026-06-01T04:00:00Z","v":69053520,"vw":14.247345},{"c":13.93,"h":14.52,"l":13.87,"n":132003,"o":14.46,"t":"2026-06-02T04:00:00Z","v":49491958,"vw":14.014375},{"c":13.57,"h":13.84,"l":13.5,"n":140356,"o":13.712,"t":"2026-06-03T04:00:00Z","v":71682994,"vw":13.63052},{"c":13.3,"h":13.84,"l":13.18,"n":168413,"o":13.815,"t":"2026-06-04T04:00:00Z","v":70862315,"vw":13.409665},{"c":13.5,"h":13.53,"l":13.175,"n":160929,"o":13.22,"t":"2026-06-05T04:00:00Z","v":106126707,"vw":13.366029},{"c":13.6,"h":13.8,"l":13.41,"n":169851,"o":13.49,"t":"2026-06-08T04:00:00Z","v":109050124,"vw":13.687621},{"c":14.09,"h":14.38,"l":13.635,"n":224648,"o":13.94,"t":"2026-06-09T04:00:00Z","v":149867506,"vw":14.05162},{"c":13.42,"h":13.8797,"l":13.34,"n":179653,"o":13.81,"t":"2026-06-10T04:00:00Z","v":137721938,"vw":13.481804},{"c":14.65,"h":14.66,"l":13.31,"n":196144,"o":13.33,"t":"2026-06-11T04:00:00Z","v":155165769,"vw":13.858481},{"c":14.98,"h":15.02,"l":14.5201,"n":202839,"o":14.81,"t":"2026-06-12T04:00:00Z","v":153391525,"vw":14.904477},{"c":15.46,"h":15.895,"l":15.2,"n":246680,"o":15.54,"t":"2026-06-15T04:00:00Z","v":180267693,"vw":15.509516},{"c":15.71,"h":16.19,"l":15.57,"n":188106,"o":15.59,"t":"2026-06-16T04:00:00Z","v":134506108,"vw":15.916094},{"c":15.42,"h":16.055,"l":15.395,"n":188897,"o":15.71,"t":"2026-06-17T04:00:00Z","v":130166513,"vw":15.80077},{"c":15.99,"h":16.07,"l":15.765,"n":165877,"o":15.85,"t":"2026-06-18T04:00:00Z","v":126279017,"vw":15.958885},{"c":16.08,"h":16.59,"l":15.83,"n":179071,"o":15.915,"t":"2026-06-22T04:00:00Z","v":177579016,"vw":16.378494},{"c":16.14,"h":16.355,"l":15.76,"n":174934,"o":15.765,"t":"2026-06-23T04:00:00Z","v":166446051,"vw":16.196737},{"c":17.44,"h":17.47,"l":16.44,"n":236280,"o":16.46,"t":"2026-06-24T04:00:00Z","v":207238111,"vw":17.237485},{"c":17.57,"h":18.04,"l":17.305,"n":229510,"o":17.485,"t":"2026-06-25T04:00:00Z","v":203435323,"vw":17.610868},{"c":17.87,"h":17.94,"l":17.425,"n":181627,"o":17.49,"t":"2026-06-26T04:00:00Z","v":163029505,"vw":17.781319},{"c":17.92,"h":18.05,"l":17.52,"n":158909,"o":17.582,"t":"2026-06-29T04:00:00Z","v":122468296,"vw":17.793437},{"c":18.07,"h":18.36,"l":17.7,"n":166964,"o":17.92,"t":"2026-06-30T04:00:00Z","v":157866650,"vw":18.125226},{"c":18.15,"h":18.47,"l":18.055,"n":170671,"o":18.25,"t":"2026-07-01T04:00:00Z","v":166691320,"vw":18.28299},{"c":17.92,"h":18.79,"l":17.71,"n":179735,"o":18.459,"t":"2026-07-02T04:00:00Z","v":130085869,"vw":17.927833},{"c":17.75,"h":18.44,"l":17.675,"n":175150,"o":18.085,"t":"2026-07-06T04:00:00Z","v":142896544,"vw":17.881196},{"c":17.2,"h":17.76,"l":17.03,"n":194959,"o":17.6,"t":"2026-07-07T04:00:00Z","v":136196652,"vw":17.281941},{"c":16.52,"h":16.91,"l":16.11,"n":213783,"o":16.835,"t":"2026-07-08T04:00:00Z","v":176656760,"vw":16.458394},{"c":17.06,"h":17.38,"l":16.585,"n":167839,"o":16.62,"t":"2026-07-09T04:00:00Z","v":124270611,"vw":17.150314},{"c":16.95,"h":17,"l":16.47,"n":169138,"o":16.9,"t":"2026-07-10T04:00:00Z","v":82065844,"vw":16.864301},{"c":16.31,"h":16.865,"l":16.17,"n":188111,"o":16.81,"t":"2026-07-13T04:00:00Z","v":152769870,"vw":16.381496},{"c":15.67,"h":16.335,"l":15.65,"n":172643,"o":16.295,"t":"2026-07-14T04:00:00Z","v":138420358,"vw":15.945248},{"c":15.63,"h":16,"l":15.45,"n":185506,"o":15.675,"t":"2026-07-15T04:00:00Z","v":181632422,"vw":15.720802},{"c":15.6,"h":16.08,"l":15.29,"n":182935,"o":15.37,"t":"2026-07-16T04:00:00Z","v":190901058,"vw":15.705933},{"c":14.98,"h":15.34,"l":14.945,"n":190007,"o":15.22,"t":"2026-07-17T04:00:00Z","v":176807991,"vw":15.070461},{"c":15.14,"h":15.29,"l":14.94,"n":161743,"o":15.19,"t":"2026-07-20T04:00:00Z","v":165913468,"vw":15.165744},{"c":15.28,"h":15.4,"l":15.035,"n":115541,"o":15.33,"t":"2026-07-21T04:00:00Z","v":90810665,"vw":15.237858},{"c":14.79,"h":15.31,"l":14.62,"n":151491,"o":15.015,"t":"2026-07-22T04:00:00Z","v":118561042,"vw":15.057408},{"c":13.555,"h":14.17,"l":13.305,"n":285387,"o":13.985,"t":"2026-07-23T04:00:00Z","v":121521221,"vw":13.604041},{"c":14.475,"h":14.56,"l":13.68,"n":165695,"o":13.865,"t":"2026-07-24T04:00:00Z","v":74205646,"vw":14.301454},{"c":14.95,"h":15.13,"l":14.52,"n":166801,"o":14.89,"t":"2026-07-27T04:00:00Z","v":93949655,"vw":14.718849},{"c":15.36,"h":15.41,"l":14.74,"n":162258,"o":14.95,"t":"2026-07-28T04:00:00Z","v":86466118,"vw":15.199959},{"c":14.84,"h":15.245,"l":14.66,"n":129472,"o":14.71,"t":"2026-07-29T04:00:00Z","v":64681919,"vw":15.003947},{"c":15.43,"h":15.46,"l":14.89,"n":106536,"o":15.08,"t":"2026-07-30T04:00:00Z","v":47419633,"vw":15.267963},{"c":15.27,"h":15.525,"l":15.17,"n":122212,"o":15.49,"t":"2026-07-31T04:00:00Z","v":48101739,"vw":15.290714},{"c":16.04,"h":16.38,"l":15.7,"n":132731,"o":15.77,"t":"2026-08-03T04:00:00Z","v":53614506,"vw":16.088569},{"c":16.56,"h":16.78,"l":16.24,"n":126787,"o":16.588,"t":"2026-08-04T04:00:00Z","v":61096666,"vw":16.485753},{"c":16.58,"h":17.11,"l":16.55,"n":114372,"o":16.65,"t":"2026-08-05T04:00:00Z","v":49969725,"vw":16.796521},{"c":16.03,"h":16.5663,"l":15.93,"n":121412,"o":16.395,"t":"2026-08-06T04:00:00Z","v":56666129,"vw":16.213109},{"c":15.94,"h":16.28,"l":15.79,"n":99075,"o":16.28,"t":"2026-08-07T04:00:00Z","v":35019305,"vw":15.976543},{"c":15,"h":15.76,"l":14.98,"n":115433,"o":15.74,"t":"2026-08-10T04:00:00Z","v":38384730,"vw":15.320934},{"c":15.29,"h":15.49,"l":15.06,"n":107658,"o":15.12,"t":"2026-08-11T04:00:00Z","v":48613214,"vw":15.383706},{"c":14.93,"h":15.53,"l":14.915,"n":105917,"o":15.46,"t":"2026-08-12T04:00:00Z","v":39959796,"vw":15.022505},{"c":15.06,"h":15.28,"l":14.95,"n":87497,"o":15.26,"t":"2026-08-13T04:00:00Z","v":49739032,"vw":15.056268},{"c":14.83,"h":15.16,"l":14.79,"n":94901,"o":15.01,"t":"2026-08-14T04:00:00Z","v":46396542,"vw":14.900793},{"c":14.43,"h":14.772,"l":14.405,"n":96072,"o":14.772,"t":"2026-08-17T04:00:00Z","v":40430862,"vw":14.515877},{"c":14.05,"h":14.335,"l":14.03,"n":91814,"o":14.3,"t":"2026-08-18T04:00:00Z","v":51036506,"vw":14.167768},{"c":13.86,"h":14.145,"l":13.79,"n":109406,"o":14.06,"t":"2026-08-19T04:00:00Z","v":97663396,"vw":13.91555},{"c":13.52,"h":13.71,"l":13.43,"n":94868,"o":13.59,"t":"2026-08-20T04:00:00Z","v":62534873,"vw":13.519121},{"c":13.82,"h":13.86,"l":13.65,"n":88185,"o":13.73,"t":"2026-08-21T04:00:00Z","v":68460719,"vw":13.766904},{"c":13.63,"h":14.07,"l":13.55,"n":111259,"o":13.96,"t":"2026-08-24T04:00:00Z","v":55809554,"vw":13.682587},{"c":13.95,"h":14.045,"l":13.58,"n":114399,"o":14.04,"t":"2026-08-25T04:00:00Z","v":66759781,"vw":13.76244},{"c":13.84,"h":14.155,"l":13.8,"n":111146,"o":14.1,"t":"2026-08-26T04:00:00Z","v":72181139,"vw":13.942572},{"c":13.72,"h":13.95,"l":13.68,"n":99826,"o":13.83,"t":"2026-08-27T04:00:00Z","v":65528942,"vw":13.828979},{"c":13.64,"h":13.925,"l":13.61,"n":98371,"o":13.83,"t":"2026-08-28T04:00:00Z","v":63501778,"vw":13.761423},{"c":13.43,"h":13.495,"l":13.27,"n":101015,"o":13.37,"t":"2026-08-31T04:00:00Z","v":68829476,"vw":13.419078},{"c":12.95,"h":13.39,"l":12.94,"n":116657,"o":13.203,"t":"2026-09-01T04:00:00Z","v":63343121,"vw":13.110668},{"c":13.11,"h":13.36,"l":13.05,"n":104200,"o":13.2,"t":"2026-09-02T04:00:00Z","v":53003124,"vw":13.174547},{"c":12.97,"h":13.21,"l":12.93,"n":102541,"o":13.11,"t":"2026-09-03T04:00:00Z","v":55726421,"vw":13.012685},{"c":13.13,"h":13.205,"l":12.945,"n":95277,"o":12.96,"t":"2026-09-04T04:00:00Z","v":74075525,"vw":13.13286},{"c":12.91,"h":13.16,"l":12.875,"n":101192,"o":12.94,"t":"2026-09-08T04:00:00Z","v":55042356,"vw":13.006312},{"c":12.94,"h":12.985,"l":12.695,"n":93367,"o":12.715,"t":"2026-09-09T04:00:00Z","v":48944905,"vw":12.912924},{"c":12.85,"h":13.06,"l":12.61,"n":99829,"o":12.665,"t":"2026-09-10T04:00:00Z","v":62139757,"vw":12.845816},{"c":13.01,"h":13.22,"l":12.95,"n":102347,"o":13.13,"t":"2026-09-11T04:00:00Z","v":63592141,"vw":13.114457},{"c":13.1,"h":13.24,"l":12.6,"n":108766,"o":12.64,"t":"2026-09-14T04:00:00Z","v":79741637,"vw":13.071655},{"c":12.77,"h":13.11,"l":12.63,"n":123125,"o":13.1,"t":"2026-09-15T04:00:00Z","v":82846090,"vw":12.77671},{"c":12.7,"h":13.28,"l":12.55,"n":155644,"o":12.91,"t":"2026-09-16T04:00:00Z","v":137584672,"vw":12.824418},{"c":12.94,"h":13.13,"l":12.89,"n":117531,"o":13.04,"t":"2026-09-17T04:00:00Z","v":84297707,"vw":12.994427},{"c":12.96,"h":13.08,"l":12.91,"n":86965,"o":12.97,"t":"2026-09-18T04:00:00Z","v":50897314,"vw":12.989953},{"c":13.57,"h":13.6,"l":13.11,"n":109923,"o":13.28,"t":"2026-09-21T04:00:00Z","v":76841345,"vw":13.387205},{"c":13.61,"h":14.06,"l":13.475,"n":138625,"o":14.06,"t":"2026-09-22T04:00:00Z","v":72391331,"vw":13.64279},{"c":13.35,"h":13.53,"l":13.3,"n":108867,"o":13.48,"t":"2026-09-23T04:00:00Z","v":64854798,"vw":13.415969},{"c":13.35,"h":13.63,"l":13.1,"n":113586,"o":13.21,"t":"2026-09-24T04:00:00Z","v":84014574,"vw":13.392977},{"c":13.87,"h":13.9651,"l":13.38,"n":123259,"o":13.58,"t":"2026-09-25T04:00:00Z","v":76027395,"vw":13.728114},{"c":13.52,"h":13.73,"l":13.31,"n":118061,"o":13.575,"t":"2026-09-28T04:00:00Z","v":63638941,"vw":13.48801},{"c":13.61,"h":13.86,"l":13.4,"n":104356,"o":13.86,"t":"2026-09-29T04:00:00Z","v":59855211,"vw":13.524117},{"c":13.37,"h":13.585,"l":13.2,"n":98480,"o":13.57,"t":"2026-09-30T04:00:00Z","v":55251457,"vw":13.366985},{"c":13.13,"h":13.412,"l":13.01,"n":109724,"o":13.27,"t":"2026-10-01T04:00:00Z","v":54786551,"vw":13.120856},{"c":12.94,"h":13.44,"l":12.91,"n":134077,"o":13.36,"t":"2026-10-02T04:00:00Z","v":73233570,"vw":13.057644},{"c":12.83,"h":13.03,"l":12.79,"n":107787,"o":13,"t":"2026-10-05T04:00:00Z","v":43080915,"vw":12.887953},{"c":13,"h":13.295,"l":12.86,"n":111993,"o":13.01,"t":"2026-10-06T04:00:00Z","v":64555285,"vw":13.037126},{"c":12.85,"h":12.87,"l":12.65,"n":99101,"o":12.8,"t":"2026-10-07T04:00:00Z","v":54895165,"vw":12.785296},{"c":12.8,"h":12.83,"l":12.595,"n":118344,"o":12.6,"t":"2026-10-08T04:00:00Z","v":67229703,"vw":12.737562},{"c":12.76,"h":12.82,"l":12.48,"n":118011,"o":12.65,"t":"2026-10-09T04:00:00Z","v":70697692,"vw":12.640642},{"c":12.62,"h":12.81,"l":12.57,"n":84581,"o":12.66,"t":"2026-10-12T04:00:00Z","v":43696094,"vw":12.672129},{"c":12.5,"h":12.69,"l":12.29,"n":99133,"o":12.67,"t":"2026-10-13T04:00:00Z","v":56170179,"vw":12.397733},{"c":11.79,"h":12.385,"l":11.65,"n":134273,"o":12.255,"t":"2026-10-14T04:00:00Z","v":78508496,"vw":11.852291},{"c":12.28,"h":12.34,"l":11.73,"n":112924,"o":11.78,"t":"2026-10-15T04:00:00Z","v":71166468,"vw":12.06696},{"c":11.88,"h":12.44,"l":11.83,"n":100456,"o":12.254,"t":"2026-10-16T04:00:00Z","v":40331682,"vw":12.098744},{"c":11.68,"h":12.155,"l":11.64,"n":104584,"o":12.04,"t":"2026-10-19T04:00:00Z","v":37206395,"vw":11.868083},{"c":12.11,"h":12.63,"l":11.63,"n":134056,"o":11.64,"t":"2026-10-20T04:00:00Z","v":59924594,"vw":12.285334},{"c":12.555,"h":12.73,"l":12.02,"n":99075,"o":12.2,"t":"2026-10-21T04:00:00Z","v":45407365,"vw":12.457648}],"volatilityBars":[{"c":12.53,"h":12.55,"l":12.49,"n":64,"o":12.54,"t":"2026-10-14T08:00:00Z","v":53667,"vw":12.519254},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:15:00Z","v":400,"vw":12.54},{"c":12.53,"h":12.544,"l":12.53,"n":6,"o":12.544,"t":"2026-10-14T08:30:00Z","v":1400,"vw":12.53931},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-14T08:45:00Z","v":500,"vw":12.54},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T09:00:00Z","v":3688,"vw":12.54},{"c":12.53,"h":12.53,"l":12.52,"n":6,"o":12.52,"t":"2026-10-14T09:30:00Z","v":6950,"vw":12.520334},{"c":12.53,"h":12.53,"l":12.52,"n":4,"o":12.52,"t":"2026-10-14T09:45:00Z","v":3965,"vw":12.521037},{"c":12.47,"h":12.52,"l":12.47,"n":33,"o":12.52,"t":"2026-10-14T10:00:00Z","v":4002,"vw":12.481232},{"c":12.5,"h":12.51,"l":12.5,"n":9,"o":12.5,"t":"2026-10-14T10:30:00Z","v":2003,"vw":12.501695},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-14T10:45:00Z","v":236,"vw":12.5},{"c":12.5,"h":12.5,"l":12.4246,"n":69,"o":12.4997,"t":"2026-10-14T11:00:00Z","v":45719,"vw":12.435255},{"c":12.47,"h":12.47,"l":12.43,"n":22,"o":12.45,"t":"2026-10-14T11:15:00Z","v":37282,"vw":12.440901},{"c":12.4392,"h":12.4624,"l":12.4277,"n":20,"o":12.4524,"t":"2026-10-14T11:30:00Z","v":33769,"vw":12.455852},{"c":12.43,"h":12.44,"l":12.43,"n":18,"o":12.43,"t":"2026-10-14T11:45:00Z","v":2629,"vw":12.435159},{"c":12.45,"h":12.47,"l":12.43,"n":45,"o":12.43,"t":"2026-10-14T12:00:00Z","v":15453,"vw":12.450744},{"c":12.41,"h":12.46,"l":12.4006,"n":153,"o":12.46,"t":"2026-10-14T12:15:00Z","v":81440,"vw":12.415523},{"c":12.2892,"h":12.41,"l":12.26,"n":459,"o":12.4,"t":"2026-10-14T12:30:00Z","v":210492,"vw":12.301257},{"c":12.2604,"h":12.3,"l":12.25,"n":313,"o":12.2892,"t":"2026-10-14T12:45:00Z","v":175769,"vw":12.257701},{"c":12.24,"h":12.26,"l":12.23,"n":274,"o":12.2581,"t":"2026-10-14T13:00:00Z","v":82156,"vw":12.243705},{"c":12.28,"h":12.28,"l":12.19,"n":427,"o":12.24,"t":"2026-10-14T13:15:00Z","v":156247,"vw":12.229992},{"c":12.26,"h":12.385,"l":12.25,"n":4250,"o":12.255,"t":"2026-10-14T13:30:00Z","v":1769773,"vw":12.307996},{"c":12.085,"h":12.26,"l":12.08,"n":5241,"o":12.255,"t":"2026-10-14T13:45:00Z","v":2362970,"vw":12.160497},{"c":12.025,"h":12.095,"l":12,"n":6028,"o":12.085,"t":"2026-10-14T14:00:00Z","v":2651603,"vw":12.040377},{"c":12.02,"h":12.05,"l":11.97,"n":6870,"o":12.025,"t":"2026-10-14T14:15:00Z","v":3738014,"vw":12.008766},{"c":12.065,"h":12.08,"l":12.01,"n":4851,"o":12.025,"t":"2026-10-14T14:30:00Z","v":2597937,"vw":12.03671},{"c":11.96,"h":12.07,"l":11.96,"n":5777,"o":12.065,"t":"2026-10-14T14:45:00Z","v":3575150,"vw":12.001536},{"c":11.915,"h":11.96,"l":11.88,"n":7417,"o":11.96,"t":"2026-10-14T15:00:00Z","v":4301819,"vw":11.911717},{"c":11.945,"h":11.96,"l":11.91,"n":4370,"o":11.9199,"t":"2026-10-14T15:15:00Z","v":3237006,"vw":11.936763},{"c":11.895,"h":11.945,"l":11.88,"n":4364,"o":11.945,"t":"2026-10-14T15:30:00Z","v":2613200,"vw":11.912301},{"c":11.865,"h":11.92,"l":11.86,"n":4505,"o":11.9,"t":"2026-10-14T15:45:00Z","v":3333272,"vw":11.89463},{"c":11.8101,"h":11.88,"l":11.805,"n":4772,"o":11.865,"t":"2026-10-14T16:00:00Z","v":2117220,"vw":11.849311},{"c":11.8151,"h":11.84,"l":11.8,"n":5030,"o":11.815,"t":"2026-10-14T16:15:00Z","v":3122299,"vw":11.817249},{"c":11.795,"h":11.82,"l":11.79,"n":4081,"o":11.81,"t":"2026-10-14T16:30:00Z","v":2323591,"vw":11.808283},{"c":11.775,"h":11.8,"l":11.76,"n":4233,"o":11.795,"t":"2026-10-14T16:45:00Z","v":2273572,"vw":11.7812},{"c":11.78,"h":11.8,"l":11.765,"n":3572,"o":11.7799,"t":"2026-10-14T17:00:00Z","v":1076192,"vw":11.778275},{"c":11.78,"h":11.79,"l":11.75,"n":3536,"o":11.78,"t":"2026-10-14T17:15:00Z","v":1464795,"vw":11.772778},{"c":11.705,"h":11.77,"l":11.69,"n":4765,"o":11.77,"t":"2026-10-14T17:30:00Z","v":1878398,"vw":11.719299},{"c":11.6845,"h":11.71,"l":11.66,"n":4781,"o":11.705,"t":"2026-10-14T17:45:00Z","v":3138564,"vw":11.68478},{"c":11.725,"h":11.735,"l":11.65,"n":5153,"o":11.6801,"t":"2026-10-14T18:00:00Z","v":3801078,"vw":11.688729},{"c":11.725,"h":11.76,"l":11.71,"n":3576,"o":11.73,"t":"2026-10-14T18:15:00Z","v":2560219,"vw":11.736429},{"c":11.695,"h":11.74,"l":11.69,"n":3573,"o":11.72,"t":"2026-10-14T18:30:00Z","v":2265627,"vw":11.710478},{"c":11.72,"h":11.73,"l":11.68,"n":4000,"o":11.69,"t":"2026-10-14T18:45:00Z","v":2856942,"vw":11.703547},{"c":11.715,"h":11.7599,"l":11.7,"n":4007,"o":11.7201,"t":"2026-10-14T19:00:00Z","v":2347066,"vw":11.72839},{"c":11.7501,"h":11.76,"l":11.7,"n":5199,"o":11.71,"t":"2026-10-14T19:15:00Z","v":3729525,"vw":11.730352},{"c":11.82,"h":11.82,"l":11.75,"n":6149,"o":11.75,"t":"2026-10-14T19:30:00Z","v":3735862,"vw":11.782573},{"c":11.795,"h":11.82,"l":11.76,"n":11034,"o":11.82,"t":"2026-10-14T19:45:00Z","v":5532449,"vw":11.785008},{"c":11.778,"h":11.79,"l":11.76,"n":239,"o":11.79,"t":"2026-10-14T20:00:00Z","v":2980824,"vw":11.789769},{"c":11.7841,"h":11.79,"l":11.77,"n":170,"o":11.78,"t":"2026-10-14T20:15:00Z","v":30380,"vw":11.783714},{"c":11.79,"h":11.79,"l":11.76,"n":37,"o":11.78,"t":"2026-10-14T20:30:00Z","v":5701,"vw":11.776926},{"c":11.7646,"h":11.79,"l":11.76,"n":48,"o":11.79,"t":"2026-10-14T20:45:00Z","v":13269,"vw":11.782995},{"c":11.7891,"h":11.79,"l":11.7601,"n":27,"o":11.7601,"t":"2026-10-14T21:00:00Z","v":4228,"vw":11.776772},{"c":11.7887,"h":11.79,"l":11.7701,"n":34,"o":11.78,"t":"2026-10-14T21:15:00Z","v":11420,"vw":11.78083},{"c":11.7898,"h":11.79,"l":11.7801,"n":29,"o":11.789,"t":"2026-10-14T21:30:00Z","v":7301,"vw":11.784407},{"c":11.7891,"h":11.79,"l":11.78,"n":28,"o":11.78,"t":"2026-10-14T21:45:00Z","v":7944,"vw":11.788169},{"c":11.78,"h":11.79,"l":11.78,"n":38,"o":11.7897,"t":"2026-10-14T22:00:00Z","v":3190,"vw":11.787515},{"c":11.7709,"h":11.79,"l":11.77,"n":48,"o":11.7801,"t":"2026-10-14T22:15:00Z","v":15333,"vw":11.776651},{"c":11.77,"h":11.78,"l":11.76,"n":55,"o":11.7701,"t":"2026-10-14T22:30:00Z","v":17967,"vw":11.767153},{"c":11.78,"h":11.78,"l":11.76,"n":10,"o":11.7754,"t":"2026-10-14T22:45:00Z","v":2596,"vw":11.762598},{"c":11.7631,"h":11.78,"l":11.7605,"n":22,"o":11.78,"t":"2026-10-14T23:00:00Z","v":9219,"vw":11.774725},{"c":11.77,"h":11.78,"l":11.76,"n":28,"o":11.78,"t":"2026-10-14T23:15:00Z","v":3077,"vw":11.773282},{"c":11.77,"h":11.78,"l":11.76,"n":31,"o":11.77,"t":"2026-10-14T23:30:00Z","v":4115,"vw":11.767043},{"c":11.7799,"h":11.78,"l":11.76,"n":50,"o":11.77,"t":"2026-10-14T23:45:00Z","v":27168,"vw":11.763951},{"c":11.85,"h":11.87,"l":11.77,"n":128,"o":11.81,"t":"2026-10-15T08:00:00Z","v":15790,"vw":11.822212},{"c":11.8421,"h":11.85,"l":11.81,"n":29,"o":11.85,"t":"2026-10-15T08:15:00Z","v":9856,"vw":11.828053},{"c":11.84,"h":11.8477,"l":11.83,"n":4,"o":11.83,"t":"2026-10-15T08:30:00Z","v":2793,"vw":11.832273},{"c":11.84,"h":11.84,"l":11.815,"n":29,"o":11.83,"t":"2026-10-15T08:45:00Z","v":16936,"vw":11.835133},{"c":11.84,"h":11.84,"l":11.8,"n":18,"o":11.82,"t":"2026-10-15T09:00:00Z","v":8752,"vw":11.825119},{"c":11.84,"h":11.84,"l":11.84,"n":9,"o":11.84,"t":"2026-10-15T09:15:00Z","v":1147,"vw":11.84},{"c":11.82,"h":11.82,"l":11.81,"n":5,"o":11.81,"t":"2026-10-15T09:30:00Z","v":975,"vw":11.813333},{"c":11.85,"h":11.85,"l":11.83,"n":32,"o":11.83,"t":"2026-10-15T09:45:00Z","v":7103,"vw":11.836008},{"c":11.83,"h":11.83,"l":11.82,"n":10,"o":11.82,"t":"2026-10-15T10:00:00Z","v":3077,"vw":11.828062},{"c":11.81,"h":11.82,"l":11.81,"n":10,"o":11.82,"t":"2026-10-15T10:30:00Z","v":582,"vw":11.814186},{"c":11.82,"h":11.82,"l":11.8,"n":5,"o":11.81,"t":"2026-10-15T10:45:00Z","v":1666,"vw":11.812015},{"c":11.84,"h":11.84,"l":11.77,"n":105,"o":11.82,"t":"2026-10-15T11:00:00Z","v":29855,"vw":11.798286},{"c":11.79,"h":11.84,"l":11.79,"n":19,"o":11.8111,"t":"2026-10-15T11:15:00Z","v":34473,"vw":11.80064},{"c":11.79,"h":11.8088,"l":11.77,"n":27,"o":11.77,"t":"2026-10-15T11:30:00Z","v":5460,"vw":11.792867},{"c":11.7801,"h":11.8212,"l":11.78,"n":37,"o":11.8202,"t":"2026-10-15T11:45:00Z","v":22410,"vw":11.792674},{"c":11.79,"h":11.8,"l":11.7809,"n":31,"o":11.79,"t":"2026-10-15T12:00:00Z","v":16827,"vw":11.791205},{"c":11.796,"h":11.81,"l":11.79,"n":52,"o":11.79,"t":"2026-10-15T12:15:00Z","v":54889,"vw":11.800836},{"c":11.8089,"h":11.83,"l":11.77,"n":87,"o":11.8,"t":"2026-10-15T12:30:00Z","v":98524,"vw":11.795693},{"c":11.816,"h":11.8197,"l":11.8,"n":71,"o":11.81,"t":"2026-10-15T12:45:00Z","v":48148,"vw":11.806969},{"c":11.76,"h":11.82,"l":11.74,"n":154,"o":11.81,"t":"2026-10-15T13:00:00Z","v":131439,"vw":11.76502},{"c":11.73,"h":11.77,"l":11.71,"n":121,"o":11.75,"t":"2026-10-15T13:15:00Z","v":27928,"vw":11.731557},{"c":11.735,"h":11.815,"l":11.73,"n":5656,"o":11.78,"t":"2026-10-15T13:30:00Z","v":2797038,"vw":11.765576},{"c":11.745,"h":11.8,"l":11.73,"n":3243,"o":11.74,"t":"2026-10-15T13:45:00Z","v":1606480,"vw":11.766718},{"c":11.855,"h":11.86,"l":11.735,"n":4787,"o":11.7491,"t":"2026-10-15T14:00:00Z","v":3098072,"vw":11.809048},{"c":11.8045,"h":11.86,"l":11.8,"n":3752,"o":11.855,"t":"2026-10-15T14:15:00Z","v":2388964,"vw":11.826065},{"c":11.895,"h":11.91,"l":11.8,"n":4216,"o":11.805,"t":"2026-10-15T14:30:00Z","v":3096127,"vw":11.867046},{"c":11.935,"h":11.95,"l":11.88,"n":3988,"o":11.895,"t":"2026-10-15T14:45:00Z","v":3633458,"vw":11.91558},{"c":12.04,"h":12.06,"l":11.93,"n":4822,"o":11.935,"t":"2026-10-15T15:00:00Z","v":2969049,"vw":11.99538},{"c":12.03,"h":12.08,"l":12.03,"n":4266,"o":12.045,"t":"2026-10-15T15:15:00Z","v":3033066,"vw":12.056293},{"c":12.01,"h":12.035,"l":11.98,"n":4836,"o":12.035,"t":"2026-10-15T15:30:00Z","v":3486452,"vw":12.004225},{"c":12.04,"h":12.05,"l":12.01,"n":3417,"o":12.01,"t":"2026-10-15T15:45:00Z","v":2474905,"vw":12.0313},{"c":12.01,"h":12.06,"l":11.99,"n":3676,"o":12.0499,"t":"2026-10-15T16:00:00Z","v":1978235,"vw":12.028764},{"c":12.025,"h":12.05,"l":12,"n":3384,"o":12.005,"t":"2026-10-15T16:15:00Z","v":2264162,"vw":12.026097},{"c":12.05,"h":12.05,"l":12.02,"n":3435,"o":12.0279,"t":"2026-10-15T16:30:00Z","v":2503200,"vw":12.033553},{"c":12.0749,"h":12.09,"l":12.04,"n":3189,"o":12.045,"t":"2026-10-15T16:45:00Z","v":2162655,"vw":12.063667},{"c":12.085,"h":12.1,"l":12.06,"n":3392,"o":12.08,"t":"2026-10-15T17:00:00Z","v":2268370,"vw":12.079036},{"c":12.115,"h":12.13,"l":12.08,"n":3526,"o":12.085,"t":"2026-10-15T17:15:00Z","v":2453925,"vw":12.107296},{"c":12.16,"h":12.18,"l":12.11,"n":4278,"o":12.115,"t":"2026-10-15T17:30:00Z","v":2248939,"vw":12.151628},{"c":12.17,"h":12.19,"l":12.14,"n":3661,"o":12.165,"t":"2026-10-15T17:45:00Z","v":2158033,"vw":12.162744},{"c":12.18,"h":12.2,"l":12.15,"n":3257,"o":12.165,"t":"2026-10-15T18:00:00Z","v":2236078,"vw":12.17231},{"c":12.18,"h":12.19,"l":12.16,"n":2897,"o":12.1799,"t":"2026-10-15T18:15:00Z","v":1937584,"vw":12.177334},{"c":12.2,"h":12.21,"l":12.18,"n":2574,"o":12.185,"t":"2026-10-15T18:30:00Z","v":1094802,"vw":12.19177},{"c":12.22,"h":12.23,"l":12.2,"n":2935,"o":12.205,"t":"2026-10-15T18:45:00Z","v":1528604,"vw":12.214746},{"c":12.245,"h":12.27,"l":12.22,"n":4175,"o":12.225,"t":"2026-10-15T19:00:00Z","v":3605207,"vw":12.254395},{"c":12.245,"h":12.28,"l":12.23,"n":4735,"o":12.245,"t":"2026-10-15T19:15:00Z","v":2375581,"vw":12.251302},{"c":12.325,"h":12.34,"l":12.24,"n":7223,"o":12.245,"t":"2026-10-15T19:30:00Z","v":3434808,"vw":12.291567},{"c":12.29,"h":12.34,"l":12.28,"n":12019,"o":12.3201,"t":"2026-10-15T19:45:00Z","v":4609638,"vw":12.317145},{"c":12.3,"h":12.3,"l":12.27,"n":107,"o":12.28,"t":"2026-10-15T20:00:00Z","v":3068593,"vw":12.280058},{"c":12.29,"h":12.3,"l":12.26,"n":15,"o":12.26,"t":"2026-10-15T20:15:00Z","v":28796,"vw":12.284134},{"c":12.29,"h":12.2991,"l":12.2812,"n":21,"o":12.29,"t":"2026-10-15T20:30:00Z","v":7027,"vw":12.289716},{"c":12.31,"h":12.31,"l":12.28,"n":61,"o":12.29,"t":"2026-10-15T20:45:00Z","v":22684,"vw":12.295359},{"c":12.2831,"h":12.3073,"l":12.28,"n":19,"o":12.2824,"t":"2026-10-15T21:00:00Z","v":9353,"vw":12.283093},{"c":12.2811,"h":12.2811,"l":12.2811,"n":1,"o":12.2811,"t":"2026-10-15T21:15:00Z","v":100,"vw":12.2811},{"c":12.28,"h":12.3,"l":12.28,"n":8,"o":12.2838,"t":"2026-10-15T21:30:00Z","v":1938,"vw":12.283805},{"c":12.28,"h":12.2831,"l":12.28,"n":7,"o":12.28,"t":"2026-10-15T21:45:00Z","v":1501,"vw":12.280421},{"c":12.2996,"h":12.3,"l":12.29,"n":10,"o":12.2985,"t":"2026-10-15T22:15:00Z","v":8683,"vw":12.298656},{"c":12.28,"h":12.29,"l":12.28,"n":14,"o":12.29,"t":"2026-10-15T22:30:00Z","v":19638,"vw":12.281551},{"c":12.28,"h":12.29,"l":12.28,"n":5,"o":12.28,"t":"2026-10-15T22:45:00Z","v":842,"vw":12.282021},{"c":12.2705,"h":12.28,"l":12.26,"n":19,"o":12.26,"t":"2026-10-15T23:00:00Z","v":2706,"vw":12.269513},{"c":12.28,"h":12.281,"l":12.2709,"n":9,"o":12.2715,"t":"2026-10-15T23:15:00Z","v":1135,"vw":12.277407},{"c":12.28,"h":12.2801,"l":12.27,"n":19,"o":12.28,"t":"2026-10-15T23:30:00Z","v":2923,"vw":12.27306},{"c":12.27,"h":12.2799,"l":12.27,"n":6,"o":12.275,"t":"2026-10-15T23:45:00Z","v":2301,"vw":12.274083},{"c":12.325,"h":12.3391,"l":12.2803,"n":47,"o":12.2803,"t":"2026-10-16T08:00:00Z","v":9233,"vw":12.317665},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T08:15:00Z","v":108,"vw":12.34},{"c":12.34,"h":12.34,"l":12.32,"n":13,"o":12.33,"t":"2026-10-16T08:30:00Z","v":5171,"vw":12.336684},{"c":12.34,"h":12.35,"l":12.34,"n":3,"o":12.35,"t":"2026-10-16T08:45:00Z","v":504,"vw":12.342304},{"c":12.34,"h":12.34,"l":12.33,"n":7,"o":12.33,"t":"2026-10-16T09:00:00Z","v":2580,"vw":12.330684},{"c":12.33,"h":12.34,"l":12.33,"n":8,"o":12.34,"t":"2026-10-16T09:15:00Z","v":1610,"vw":12.333472},{"c":12.32,"h":12.33,"l":12.32,"n":9,"o":12.33,"t":"2026-10-16T09:30:00Z","v":1012,"vw":12.324451},{"c":12.3327,"h":12.3327,"l":12.32,"n":4,"o":12.32,"t":"2026-10-16T09:45:00Z","v":420,"vw":12.323175},{"c":12.32,"h":12.34,"l":12.31,"n":11,"o":12.31,"t":"2026-10-16T10:00:00Z","v":2137,"vw":12.336664},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-16T10:15:00Z","v":162,"vw":12.33},{"c":12.34,"h":12.34,"l":12.33,"n":5,"o":12.34,"t":"2026-10-16T10:30:00Z","v":1594,"vw":12.336779},{"c":12.27,"h":12.35,"l":12.2662,"n":83,"o":12.3485,"t":"2026-10-16T11:00:00Z","v":53947,"vw":12.29339},{"c":12.3089,"h":12.33,"l":12.27,"n":96,"o":12.27,"t":"2026-10-16T11:15:00Z","v":23213,"vw":12.281475},{"c":12.2796,"h":12.31,"l":12.2796,"n":32,"o":12.29,"t":"2026-10-16T11:30:00Z","v":41889,"vw":12.28498},{"c":12.2607,"h":12.32,"l":12.25,"n":9,"o":12.29,"t":"2026-10-16T11:45:00Z","v":8399,"vw":12.262215},{"c":12.28,"h":12.29,"l":12.28,"n":9,"o":12.29,"t":"2026-10-16T12:00:00Z","v":1451,"vw":12.281544},{"c":12.2616,"h":12.2938,"l":12.2616,"n":20,"o":12.28,"t":"2026-10-16T12:15:00Z","v":5640,"vw":12.286381},{"c":12.3,"h":12.3,"l":12.27,"n":38,"o":12.27,"t":"2026-10-16T12:30:00Z","v":28091,"vw":12.28856},{"c":12.2706,"h":12.28,"l":12.27,"n":36,"o":12.28,"t":"2026-10-16T12:45:00Z","v":15083,"vw":12.277953},{"c":12.28,"h":12.28,"l":12.27,"n":20,"o":12.28,"t":"2026-10-16T13:00:00Z","v":14987,"vw":12.273001},{"c":12.26,"h":12.295,"l":12.26,"n":62,"o":12.28,"t":"2026-10-16T13:15:00Z","v":13187,"vw":12.26959},{"c":12.405,"h":12.44,"l":12.254,"n":4034,"o":12.254,"t":"2026-10-16T13:30:00Z","v":1707183,"vw":12.360304},{"c":12.365,"h":12.425,"l":12.36,"n":3270,"o":12.405,"t":"2026-10-16T13:45:00Z","v":1119230,"vw":12.385853},{"c":12.305,"h":12.405,"l":12.27,"n":4294,"o":12.3601,"t":"2026-10-16T14:00:00Z","v":1593801,"vw":12.315721},{"c":12.3151,"h":12.35,"l":12.29,"n":3255,"o":12.31,"t":"2026-10-16T14:15:00Z","v":1348633,"vw":12.315308},{"c":12.315,"h":12.3299,"l":12.3,"n":2299,"o":12.315,"t":"2026-10-16T14:30:00Z","v":738881,"vw":12.313988},{"c":12.335,"h":12.36,"l":12.31,"n":2818,"o":12.315,"t":"2026-10-16T14:45:00Z","v":947422,"vw":12.340206},{"c":12.36,"h":12.37,"l":12.32,"n":3372,"o":12.335,"t":"2026-10-16T15:00:00Z","v":1483115,"vw":12.344381},{"c":12.355,"h":12.3762,"l":12.33,"n":3806,"o":12.355,"t":"2026-10-16T15:15:00Z","v":1529635,"vw":12.353906},{"c":12.265,"h":12.36,"l":12.25,"n":4281,"o":12.36,"t":"2026-10-16T15:30:00Z","v":1451775,"vw":12.315577},{"c":12.21,"h":12.29,"l":12.18,"n":3838,"o":12.2675,"t":"2026-10-16T15:45:00Z","v":1717544,"vw":12.240083},{"c":12.195,"h":12.23,"l":12.18,"n":3455,"o":12.22,"t":"2026-10-16T16:00:00Z","v":1491029,"vw":12.200862},{"c":12.15,"h":12.21,"l":12.15,"n":3267,"o":12.195,"t":"2026-10-16T16:15:00Z","v":1071206,"vw":12.17563},{"c":12.159,"h":12.17,"l":12.13,"n":2763,"o":12.1501,"t":"2026-10-16T16:30:00Z","v":985685,"vw":12.150392},{"c":12.085,"h":12.17,"l":12.08,"n":4209,"o":12.1599,"t":"2026-10-16T16:45:00Z","v":2350626,"vw":12.129856},{"c":11.995,"h":12.1,"l":11.98,"n":4196,"o":12.09,"t":"2026-10-16T17:00:00Z","v":1585119,"vw":12.027563},{"c":11.9982,"h":12.01,"l":11.97,"n":3687,"o":11.9936,"t":"2026-10-16T17:15:00Z","v":1191228,"vw":11.989893},{"c":12.02,"h":12.07,"l":11.98,"n":3299,"o":11.9999,"t":"2026-10-16T17:30:00Z","v":1172781,"vw":12.016392},{"c":11.925,"h":12.02,"l":11.925,"n":2861,"o":12.02,"t":"2026-10-16T17:45:00Z","v":804527,"vw":11.974251},{"c":11.93,"h":11.97,"l":11.92,"n":3160,"o":11.925,"t":"2026-10-16T18:00:00Z","v":789214,"vw":11.938911},{"c":11.905,"h":11.935,"l":11.88,"n":3644,"o":11.925,"t":"2026-10-16T18:15:00Z","v":870994,"vw":11.910164},{"c":11.945,"h":11.96,"l":11.8901,"n":3288,"o":11.905,"t":"2026-10-16T18:30:00Z","v":987026,"vw":11.930515},{"c":11.875,"h":11.95,"l":11.875,"n":2999,"o":11.95,"t":"2026-10-16T18:45:00Z","v":961342,"vw":11.911424},{"c":11.895,"h":11.9,"l":11.85,"n":3660,"o":11.875,"t":"2026-10-16T19:00:00Z","v":1340956,"vw":11.874794},{"c":11.865,"h":11.905,"l":11.83,"n":3896,"o":11.89,"t":"2026-10-16T19:15:00Z","v":1538673,"vw":11.864115},{"c":11.875,"h":11.8899,"l":11.83,"n":4505,"o":11.865,"t":"2026-10-16T19:30:00Z","v":1813562,"vw":11.859238},{"c":11.875,"h":11.91,"l":11.86,"n":10855,"o":11.88,"t":"2026-10-16T19:45:00Z","v":4298609,"vw":11.879598},{"c":11.879,"h":11.92,"l":11.86,"n":247,"o":11.88,"t":"2026-10-16T20:00:00Z","v":2823325,"vw":11.879917},{"c":11.9074,"h":11.9074,"l":11.87,"n":60,"o":11.8771,"t":"2026-10-16T20:15:00Z","v":144082,"vw":11.883258},{"c":11.88,"h":11.91,"l":11.87,"n":84,"o":11.907,"t":"2026-10-16T20:30:00Z","v":21573,"vw":11.88519},{"c":11.89,"h":11.91,"l":11.8899,"n":42,"o":11.89,"t":"2026-10-16T20:45:00Z","v":7762,"vw":11.90319},{"c":11.91,"h":11.91,"l":11.89,"n":10,"o":11.9099,"t":"2026-10-16T21:00:00Z","v":35309,"vw":11.909709},{"c":11.91,"h":11.91,"l":11.9,"n":19,"o":11.9,"t":"2026-10-16T21:15:00Z","v":27278,"vw":11.900159},{"c":11.91,"h":11.91,"l":11.89,"n":8,"o":11.89,"t":"2026-10-16T21:30:00Z","v":31903,"vw":11.909726},{"c":11.8799,"h":11.9,"l":11.8799,"n":50,"o":11.89,"t":"2026-10-16T21:45:00Z","v":39275,"vw":11.883307},{"c":11.8702,"h":11.91,"l":11.87,"n":17,"o":11.88,"t":"2026-10-16T22:00:00Z","v":28033,"vw":11.880405},{"c":11.88,"h":11.88,"l":11.8785,"n":7,"o":11.8799,"t":"2026-10-16T22:15:00Z","v":9006,"vw":11.879135},{"c":11.88,"h":11.9085,"l":11.88,"n":17,"o":11.9,"t":"2026-10-16T22:30:00Z","v":2641,"vw":11.891364},{"c":11.8699,"h":11.88,"l":11.86,"n":34,"o":11.88,"t":"2026-10-16T22:45:00Z","v":10800,"vw":11.871531},{"c":11.8615,"h":11.87,"l":11.8615,"n":12,"o":11.8699,"t":"2026-10-16T23:00:00Z","v":7652,"vw":11.863237},{"c":11.87,"h":11.87,"l":11.8601,"n":13,"o":11.87,"t":"2026-10-16T23:15:00Z","v":3456,"vw":11.868916},{"c":11.8618,"h":11.87,"l":11.8606,"n":23,"o":11.8609,"t":"2026-10-16T23:30:00Z","v":3390,"vw":11.867408},{"c":11.8785,"h":11.88,"l":11.8609,"n":22,"o":11.87,"t":"2026-10-16T23:45:00Z","v":11850,"vw":11.869521},{"c":12,"h":12.05,"l":12,"n":156,"o":12.0301,"t":"2026-10-19T08:00:00Z","v":39492,"vw":12.01889},{"c":11.99,"h":12,"l":11.99,"n":5,"o":11.99,"t":"2026-10-19T08:15:00Z","v":1109,"vw":11.998111},{"c":12.0076,"h":12.0076,"l":11.9903,"n":10,"o":12,"t":"2026-10-19T08:30:00Z","v":4916,"vw":11.995404},{"c":12,"h":12,"l":11.98,"n":29,"o":12,"t":"2026-10-19T08:45:00Z","v":9922,"vw":11.996921},{"c":11.99,"h":11.99,"l":11.99,"n":5,"o":11.99,"t":"2026-10-19T09:00:00Z","v":10055,"vw":11.99},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T09:15:00Z","v":100,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-19T09:30:00Z","v":206,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-19T09:45:00Z","v":1500,"vw":11.95},{"c":11.98,"h":11.98,"l":11.98,"n":8,"o":11.98,"t":"2026-10-19T10:00:00Z","v":3990,"vw":11.98},{"c":11.98,"h":11.98,"l":11.97,"n":4,"o":11.97,"t":"2026-10-19T10:15:00Z","v":567,"vw":11.978},{"c":12.01,"h":12.02,"l":11.97,"n":27,"o":11.97,"t":"2026-10-19T10:30:00Z","v":9057,"vw":12.003192},{"c":12.04,"h":12.04,"l":11.99,"n":32,"o":11.99,"t":"2026-10-19T10:45:00Z","v":25731,"vw":11.998106},{"c":11.99,"h":12.02,"l":11.98,"n":76,"o":12,"t":"2026-10-19T11:00:00Z","v":32949,"vw":11.997595},{"c":11.998,"h":12.02,"l":11.99,"n":25,"o":12.01,"t":"2026-10-19T11:15:00Z","v":37713,"vw":12.002191},{"c":11.99,"h":12,"l":11.99,"n":30,"o":11.99,"t":"2026-10-19T11:30:00Z","v":24745,"vw":11.990418},{"c":12,"h":12.0015,"l":11.99,"n":26,"o":11.99,"t":"2026-10-19T11:45:00Z","v":20012,"vw":11.991891},{"c":12.05,"h":12.05,"l":11.99,"n":79,"o":12.01,"t":"2026-10-19T12:00:00Z","v":66367,"vw":12.03119},{"c":12.05,"h":12.06,"l":12.04,"n":55,"o":12.04,"t":"2026-10-19T12:15:00Z","v":55496,"vw":12.054021},{"c":12.0315,"h":12.05,"l":12.0301,"n":61,"o":12.05,"t":"2026-10-19T12:30:00Z","v":56044,"vw":12.045543},{"c":12.0469,"h":12.0469,"l":12.03,"n":38,"o":12.04,"t":"2026-10-19T12:45:00Z","v":22115,"vw":12.032256},{"c":12.0146,"h":12.05,"l":12.01,"n":65,"o":12.05,"t":"2026-10-19T13:00:00Z","v":46366,"vw":12.031285},{"c":12.04,"h":12.04,"l":12.0192,"n":55,"o":12.0192,"t":"2026-10-19T13:15:00Z","v":16160,"vw":12.025629},{"c":11.995,"h":12.155,"l":11.95,"n":6126,"o":12.04,"t":"2026-10-19T13:30:00Z","v":2689076,"vw":12.067402},{"c":11.924,"h":12.025,"l":11.92,"n":3480,"o":11.9985,"t":"2026-10-19T13:45:00Z","v":902993,"vw":11.971186},{"c":11.9999,"h":12,"l":11.9,"n":3747,"o":11.925,"t":"2026-10-19T14:00:00Z","v":1185061,"vw":11.94402},{"c":11.9701,"h":12.05,"l":11.95,"n":3613,"o":11.99,"t":"2026-10-19T14:15:00Z","v":934572,"vw":12.000548},{"c":11.955,"h":11.98,"l":11.95,"n":3131,"o":11.975,"t":"2026-10-19T14:30:00Z","v":948777,"vw":11.963883},{"c":11.945,"h":11.98,"l":11.915,"n":3702,"o":11.955,"t":"2026-10-19T14:45:00Z","v":1227970,"vw":11.941951},{"c":11.965,"h":11.98,"l":11.95,"n":4251,"o":11.95,"t":"2026-10-19T15:00:00Z","v":1073625,"vw":11.9628},{"c":11.975,"h":11.99,"l":11.95,"n":4194,"o":11.965,"t":"2026-10-19T15:15:00Z","v":1272179,"vw":11.970433},{"c":12.01,"h":12.02,"l":11.96,"n":4640,"o":11.97,"t":"2026-10-19T15:30:00Z","v":1372781,"vw":11.997209},{"c":11.99,"h":12.03,"l":11.98,"n":3414,"o":12.015,"t":"2026-10-19T15:45:00Z","v":1092242,"vw":12.005987},{"c":11.9361,"h":11.99,"l":11.92,"n":3930,"o":11.985,"t":"2026-10-19T16:00:00Z","v":1364913,"vw":11.94553},{"c":11.9151,"h":11.94,"l":11.91,"n":3389,"o":11.93,"t":"2026-10-19T16:15:00Z","v":1004118,"vw":11.923987},{"c":11.92,"h":11.92,"l":11.8819,"n":3255,"o":11.915,"t":"2026-10-19T16:30:00Z","v":1413108,"vw":11.898561},{"c":11.845,"h":11.92,"l":11.84,"n":3124,"o":11.92,"t":"2026-10-19T16:45:00Z","v":1053651,"vw":11.881265},{"c":11.865,"h":11.87,"l":11.84,"n":3136,"o":11.845,"t":"2026-10-19T17:00:00Z","v":1666762,"vw":11.851535},{"c":11.9,"h":11.9,"l":11.86,"n":3476,"o":11.865,"t":"2026-10-19T17:15:00Z","v":1260496,"vw":11.88359},{"c":11.88,"h":11.915,"l":11.865,"n":2959,"o":11.9,"t":"2026-10-19T17:30:00Z","v":889870,"vw":11.88881},{"c":11.855,"h":11.89,"l":11.84,"n":2816,"o":11.8899,"t":"2026-10-19T17:45:00Z","v":1135720,"vw":11.865151},{"c":11.875,"h":11.88,"l":11.85,"n":2323,"o":11.855,"t":"2026-10-19T18:00:00Z","v":643030,"vw":11.86326},{"c":11.875,"h":11.9,"l":11.86,"n":3075,"o":11.88,"t":"2026-10-19T18:15:00Z","v":1230354,"vw":11.877732},{"c":11.785,"h":11.88,"l":11.78,"n":3165,"o":11.8717,"t":"2026-10-19T18:30:00Z","v":1095161,"vw":11.826446},{"c":11.75,"h":11.79,"l":11.74,"n":3435,"o":11.785,"t":"2026-10-19T18:45:00Z","v":1384181,"vw":11.760875},{"c":11.735,"h":11.76,"l":11.73,"n":2842,"o":11.755,"t":"2026-10-19T19:00:00Z","v":733087,"vw":11.743663},{"c":11.741,"h":11.79,"l":11.72,"n":4348,"o":11.735,"t":"2026-10-19T19:15:00Z","v":1591070,"vw":11.753055},{"c":11.665,"h":11.76,"l":11.65,"n":5312,"o":11.75,"t":"2026-10-19T19:30:00Z","v":1759971,"vw":11.69652},{"c":11.675,"h":11.73,"l":11.64,"n":11954,"o":11.67,"t":"2026-10-19T19:45:00Z","v":3890135,"vw":11.678128},{"c":11.69,"h":11.8481,"l":11.6731,"n":166,"o":11.68,"t":"2026-10-19T20:00:00Z","v":1621645,"vw":11.680131},{"c":11.6885,"h":11.7,"l":11.6815,"n":84,"o":11.69,"t":"2026-10-19T20:15:00Z","v":19735,"vw":11.694392},{"c":11.7,"h":11.7,"l":11.68,"n":64,"o":11.68,"t":"2026-10-19T20:30:00Z","v":17397,"vw":11.688978},{"c":11.6962,"h":11.7,"l":11.68,"n":47,"o":11.69,"t":"2026-10-19T20:45:00Z","v":12387,"vw":11.690656},{"c":11.6987,"h":11.7,"l":11.69,"n":18,"o":11.7,"t":"2026-10-19T21:00:00Z","v":9208,"vw":11.697405},{"c":11.7,"h":11.7,"l":11.6831,"n":7,"o":11.7,"t":"2026-10-19T21:15:00Z","v":1949,"vw":11.6911},{"c":11.6991,"h":11.7,"l":11.6915,"n":10,"o":11.6915,"t":"2026-10-19T21:30:00Z","v":4884,"vw":11.697585},{"c":11.69,"h":11.6997,"l":11.68,"n":34,"o":11.6985,"t":"2026-10-19T21:45:00Z","v":17226,"vw":11.689933},{"c":11.6731,"h":11.69,"l":11.6731,"n":76,"o":11.685,"t":"2026-10-19T22:00:00Z","v":20101,"vw":11.679644},{"c":11.69,"h":11.69,"l":11.68,"n":15,"o":11.69,"t":"2026-10-19T22:15:00Z","v":12391,"vw":11.689854},{"c":11.6899,"h":11.69,"l":11.6899,"n":5,"o":11.69,"t":"2026-10-19T22:30:00Z","v":6150,"vw":11.689983},{"c":11.6801,"h":11.69,"l":11.68,"n":19,"o":11.68,"t":"2026-10-19T22:45:00Z","v":2628,"vw":11.685204},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-19T23:00:00Z","v":2414,"vw":11.7},{"c":11.67,"h":11.7,"l":11.67,"n":44,"o":11.7,"t":"2026-10-19T23:15:00Z","v":21589,"vw":11.680747},{"c":11.68,"h":11.7,"l":11.66,"n":23,"o":11.67,"t":"2026-10-19T23:30:00Z","v":40390,"vw":11.68444},{"c":11.6801,"h":11.7,"l":11.68,"n":27,"o":11.7,"t":"2026-10-19T23:45:00Z","v":14605,"vw":11.691674},{"c":11.69,"h":11.73,"l":11.65,"n":111,"o":11.73,"t":"2026-10-20T08:00:00Z","v":38852,"vw":11.691515},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T08:15:00Z","v":140,"vw":11.7},{"c":11.68,"h":11.68,"l":11.67,"n":13,"o":11.68,"t":"2026-10-20T08:30:00Z","v":3630,"vw":11.676212},{"c":11.635,"h":11.67,"l":11.63,"n":34,"o":11.67,"t":"2026-10-20T08:45:00Z","v":6367,"vw":11.64245},{"c":11.64,"h":11.6587,"l":11.64,"n":16,"o":11.65,"t":"2026-10-20T09:00:00Z","v":13145,"vw":11.646278},{"c":11.68,"h":11.68,"l":11.66,"n":39,"o":11.66,"t":"2026-10-20T09:30:00Z","v":21156,"vw":11.675494},{"c":11.62,"h":11.64,"l":11.62,"n":16,"o":11.63,"t":"2026-10-20T09:45:00Z","v":5028,"vw":11.627726},{"c":11.64,"h":11.65,"l":11.6304,"n":14,"o":11.64,"t":"2026-10-20T10:15:00Z","v":1860,"vw":11.642327},{"c":11.63,"h":11.6356,"l":11.63,"n":4,"o":11.6356,"t":"2026-10-20T10:45:00Z","v":1202,"vw":11.630854},{"c":11.6101,"h":11.6782,"l":11.6101,"n":104,"o":11.6782,"t":"2026-10-20T11:00:00Z","v":32607,"vw":11.632564},{"c":11.6,"h":11.62,"l":11.58,"n":142,"o":11.6131,"t":"2026-10-20T11:15:00Z","v":23767,"vw":11.604388},{"c":11.6,"h":11.62,"l":11.58,"n":33,"o":11.61,"t":"2026-10-20T11:30:00Z","v":30970,"vw":11.596973},{"c":11.5799,"h":11.595,"l":11.5601,"n":79,"o":11.59,"t":"2026-10-20T11:45:00Z","v":41169,"vw":11.569608},{"c":11.57,"h":11.58,"l":11.56,"n":129,"o":11.58,"t":"2026-10-20T12:00:00Z","v":25399,"vw":11.568042},{"c":11.59,"h":11.61,"l":11.57,"n":51,"o":11.57,"t":"2026-10-20T12:15:00Z","v":16496,"vw":11.58583},{"c":11.659,"h":11.66,"l":11.59,"n":67,"o":11.5931,"t":"2026-10-20T12:30:00Z","v":10395,"vw":11.627633},{"c":11.65,"h":11.67,"l":11.64,"n":65,"o":11.66,"t":"2026-10-20T12:45:00Z","v":24012,"vw":11.649654},{"c":11.6501,"h":11.68,"l":11.64,"n":86,"o":11.68,"t":"2026-10-20T13:00:00Z","v":20762,"vw":11.655745},{"c":11.6,"h":11.65,"l":11.5994,"n":173,"o":11.65,"t":"2026-10-20T13:15:00Z","v":42079,"vw":11.620102},{"c":11.87,"h":11.91,"l":11.63,"n":5803,"o":11.64,"t":"2026-10-20T13:30:00Z","v":2158812,"vw":11.757576},{"c":12.115,"h":12.115,"l":11.85,"n":7441,"o":11.87,"t":"2026-10-20T13:45:00Z","v":2749498,"vw":12.023153},{"c":12.17,"h":12.27,"l":12.105,"n":9850,"o":12.12,"t":"2026-10-20T14:00:00Z","v":3269849,"vw":12.191467},{"c":12.485,"h":12.5,"l":12.175,"n":11005,"o":12.175,"t":"2026-10-20T14:15:00Z","v":7572060,"vw":12.361322},{"c":12.595,"h":12.63,"l":12.485,"n":11003,"o":12.49,"t":"2026-10-20T14:30:00Z","v":7683251,"vw":12.561522},{"c":12.61,"h":12.63,"l":12.49,"n":7478,"o":12.595,"t":"2026-10-20T14:45:00Z","v":4010609,"vw":12.575632},{"c":12.41,"h":12.62,"l":12.37,"n":8262,"o":12.61,"t":"2026-10-20T15:00:00Z","v":3046372,"vw":12.500095},{"c":12.315,"h":12.42,"l":12.31,"n":6452,"o":12.41,"t":"2026-10-20T15:15:00Z","v":2177298,"vw":12.381383},{"c":12.2818,"h":12.33,"l":12.2701,"n":4319,"o":12.32,"t":"2026-10-20T15:30:00Z","v":1407213,"vw":12.301583},{"c":12.2451,"h":12.29,"l":12.2201,"n":3989,"o":12.285,"t":"2026-10-20T15:45:00Z","v":1492223,"vw":12.258108},{"c":12.265,"h":12.29,"l":12.22,"n":4031,"o":12.2499,"t":"2026-10-20T16:00:00Z","v":1467374,"vw":12.252544},{"c":12.225,"h":12.27,"l":12.18,"n":3190,"o":12.26,"t":"2026-10-20T16:15:00Z","v":1351063,"vw":12.214431},{"c":12.2101,"h":12.255,"l":12.21,"n":2837,"o":12.22,"t":"2026-10-20T16:30:00Z","v":1359165,"vw":12.23481},{"c":12.1701,"h":12.255,"l":12.17,"n":2835,"o":12.22,"t":"2026-10-20T16:45:00Z","v":1015530,"vw":12.210828},{"c":12.2,"h":12.2153,"l":12.17,"n":3101,"o":12.175,"t":"2026-10-20T17:00:00Z","v":1278860,"vw":12.194486},{"c":12.195,"h":12.22,"l":12.18,"n":2520,"o":12.1901,"t":"2026-10-20T17:15:00Z","v":987985,"vw":12.195542},{"c":12.205,"h":12.215,"l":12.17,"n":2415,"o":12.1901,"t":"2026-10-20T17:30:00Z","v":748041,"vw":12.195188},{"c":12.16,"h":12.21,"l":12.16,"n":2756,"o":12.205,"t":"2026-10-20T17:45:00Z","v":974484,"vw":12.186646},{"c":12.1899,"h":12.19,"l":12.15,"n":3021,"o":12.165,"t":"2026-10-20T18:00:00Z","v":1050664,"vw":12.171344},{"c":12.14,"h":12.21,"l":12.12,"n":2858,"o":12.1801,"t":"2026-10-20T18:15:00Z","v":1238429,"vw":12.160771},{"c":12.14,"h":12.16,"l":12.12,"n":3542,"o":12.145,"t":"2026-10-20T18:30:00Z","v":1212728,"vw":12.141936},{"c":12.155,"h":12.1874,"l":12.14,"n":2846,"o":12.145,"t":"2026-10-20T18:45:00Z","v":894237,"vw":12.170669},{"c":12.1658,"h":12.19,"l":12.15,"n":2748,"o":12.155,"t":"2026-10-20T19:00:00Z","v":815804,"vw":12.168503},{"c":12.195,"h":12.1999,"l":12.16,"n":2967,"o":12.16,"t":"2026-10-20T19:15:00Z","v":949821,"vw":12.182236},{"c":12.155,"h":12.2,"l":12.13,"n":4892,"o":12.19,"t":"2026-10-20T19:30:00Z","v":1538851,"vw":12.169148},{"c":12.1162,"h":12.16,"l":12.08,"n":9314,"o":12.155,"t":"2026-10-20T19:45:00Z","v":3707615,"vw":12.121608},{"c":12.033,"h":12.135,"l":11.97,"n":446,"o":12.115,"t":"2026-10-20T20:00:00Z","v":2714823,"vw":12.10442},{"c":12.06,"h":12.07,"l":12,"n":72,"o":12,"t":"2026-10-20T20:15:00Z","v":41893,"vw":12.043361},{"c":12.05,"h":12.07,"l":12.0387,"n":192,"o":12.07,"t":"2026-10-20T20:30:00Z","v":88966,"vw":12.049706},{"c":12.09,"h":12.09,"l":12.03,"n":54,"o":12.0685,"t":"2026-10-20T20:45:00Z","v":15605,"vw":12.071193},{"c":12.0371,"h":12.08,"l":12.0371,"n":36,"o":12.054,"t":"2026-10-20T21:00:00Z","v":10423,"vw":12.05198},{"c":12.06,"h":12.0816,"l":12.05,"n":21,"o":12.05,"t":"2026-10-20T21:15:00Z","v":4589,"vw":12.057688},{"c":12.09,"h":12.09,"l":12.06,"n":11,"o":12.09,"t":"2026-10-20T21:30:00Z","v":2782,"vw":12.084231},{"c":12.084,"h":12.09,"l":12.0476,"n":11,"o":12.09,"t":"2026-10-20T21:45:00Z","v":2540,"vw":12.086526},{"c":12.09,"h":12.09,"l":12.05,"n":23,"o":12.09,"t":"2026-10-20T22:00:00Z","v":8093,"vw":12.079824},{"c":12.1438,"h":12.1438,"l":12.0884,"n":127,"o":12.09,"t":"2026-10-20T22:15:00Z","v":82229,"vw":12.114861},{"c":12.0969,"h":12.1299,"l":12.0806,"n":25,"o":12.12,"t":"2026-10-20T22:30:00Z","v":6145,"vw":12.103513},{"c":12.084,"h":12.1,"l":12.084,"n":18,"o":12.1,"t":"2026-10-20T22:45:00Z","v":4333,"vw":12.088286},{"c":12.0903,"h":12.0991,"l":12.0903,"n":4,"o":12.0991,"t":"2026-10-20T23:00:00Z","v":782,"vw":12.093459},{"c":12.0904,"h":12.0907,"l":12.09,"n":13,"o":12.0907,"t":"2026-10-20T23:15:00Z","v":1408,"vw":12.090296},{"c":12.0991,"h":12.1,"l":12.0901,"n":11,"o":12.0904,"t":"2026-10-20T23:30:00Z","v":3262,"vw":12.092495},{"c":12.1,"h":12.1,"l":12.0905,"n":25,"o":12.0909,"t":"2026-10-20T23:45:00Z","v":4664,"vw":12.098942},{"c":12.11,"h":12.16,"l":12.1,"n":92,"o":12.14,"t":"2026-10-21T08:00:00Z","v":11051,"vw":12.116425},{"c":12.12,"h":12.13,"l":12.09,"n":15,"o":12.13,"t":"2026-10-21T08:15:00Z","v":3224,"vw":12.100177},{"c":12.1,"h":12.12,"l":12.1,"n":39,"o":12.11,"t":"2026-10-21T08:30:00Z","v":2280,"vw":12.109585},{"c":12.07,"h":12.1,"l":12.05,"n":88,"o":12.1,"t":"2026-10-21T08:45:00Z","v":20329,"vw":12.083069},{"c":12.07,"h":12.07,"l":12.07,"n":6,"o":12.07,"t":"2026-10-21T09:00:00Z","v":508,"vw":12.07},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-21T09:45:00Z","v":157,"vw":12.1},{"c":12.07,"h":12.08,"l":12.07,"n":5,"o":12.08,"t":"2026-10-21T10:00:00Z","v":5475,"vw":12.079085},{"c":12.08,"h":12.11,"l":12.08,"n":14,"o":12.08,"t":"2026-10-21T10:15:00Z","v":848,"vw":12.09434},{"c":12.1,"h":12.1,"l":12.09,"n":5,"o":12.09,"t":"2026-10-21T10:45:00Z","v":393,"vw":12.093808},{"c":12.09,"h":12.1154,"l":12.05,"n":110,"o":12.1,"t":"2026-10-21T11:00:00Z","v":33502,"vw":12.055277},{"c":12.12,"h":12.14,"l":12.08,"n":30,"o":12.08,"t":"2026-10-21T11:15:00Z","v":7029,"vw":12.109379},{"c":12.13,"h":12.14,"l":12.1,"n":34,"o":12.13,"t":"2026-10-21T11:30:00Z","v":8234,"vw":12.11892},{"c":12.13,"h":12.1438,"l":12.11,"n":119,"o":12.13,"t":"2026-10-21T11:45:00Z","v":24189,"vw":12.133091},{"c":12.1438,"h":12.1438,"l":12.12,"n":53,"o":12.13,"t":"2026-10-21T12:00:00Z","v":29918,"vw":12.130285},{"c":12.18,"h":12.18,"l":12.13,"n":45,"o":12.1352,"t":"2026-10-21T12:15:00Z","v":39732,"vw":12.167616},{"c":12.19,"h":12.22,"l":12.1631,"n":174,"o":12.1631,"t":"2026-10-21T12:30:00Z","v":44530,"vw":12.186968},{"c":12.18,"h":12.2165,"l":12.15,"n":103,"o":12.1933,"t":"2026-10-21T12:45:00Z","v":1035308,"vw":12.170715},{"c":12.1585,"h":12.25,"l":12.15,"n":275,"o":12.2092,"t":"2026-10-21T13:00:00Z","v":99636,"vw":12.221018},{"c":12.22,"h":12.26,"l":12.1101,"n":359,"o":12.15,"t":"2026-10-21T13:15:00Z","v":1056800,"vw":12.152686},{"c":12.265,"h":12.33,"l":12.02,"n":9552,"o":12.21,"t":"2026-10-21T13:30:00Z","v":4813530,"vw":12.142439},{"c":12.405,"h":12.49,"l":12.2307,"n":6532,"o":12.265,"t":"2026-10-21T13:45:00Z","v":2803954,"vw":12.387216},{"c":12.435,"h":12.445,"l":12.3201,"n":6071,"o":12.4,"t":"2026-10-21T14:00:00Z","v":2975457,"vw":12.390184},{"c":12.435,"h":12.46,"l":12.4,"n":4537,"o":12.435,"t":"2026-10-21T14:15:00Z","v":2330300,"vw":12.431587},{"c":12.485,"h":12.52,"l":12.405,"n":5442,"o":12.435,"t":"2026-10-21T14:30:00Z","v":3065624,"vw":12.452794},{"c":12.425,"h":12.5099,"l":12.42,"n":5267,"o":12.485,"t":"2026-10-21T14:45:00Z","v":2496385,"vw":12.463922},{"c":12.425,"h":12.45,"l":12.4,"n":4724,"o":12.425,"t":"2026-10-21T15:00:00Z","v":2231460,"vw":12.425464},{"c":12.495,"h":12.505,"l":12.3901,"n":5220,"o":12.425,"t":"2026-10-21T15:15:00Z","v":2708840,"vw":12.442848},{"c":12.475,"h":12.5599,"l":12.47,"n":5473,"o":12.5,"t":"2026-10-21T15:30:00Z","v":2113486,"vw":12.521197},{"c":12.5299,"h":12.54,"l":12.47,"n":5789,"o":12.475,"t":"2026-10-21T15:45:00Z","v":2696452,"vw":12.512989},{"c":12.48,"h":12.53,"l":12.47,"n":4793,"o":12.53,"t":"2026-10-21T16:00:00Z","v":1805924,"vw":12.494089},{"c":12.48,"h":12.515,"l":12.4601,"n":4685,"o":12.48,"t":"2026-10-21T16:15:00Z","v":1162317,"vw":12.493313},{"c":12.675,"h":12.73,"l":12.48,"n":9305,"o":12.49,"t":"2026-10-21T16:30:00Z","v":4359608,"vw":12.62092},{"c":12.615,"h":12.69,"l":12.61,"n":5696,"o":12.6799,"t":"2026-10-21T16:45:00Z","v":2451802,"vw":12.636919},{"c":12.5899,"h":12.63,"l":12.55,"n":4772,"o":12.615,"t":"2026-10-21T17:00:00Z","v":1634508,"vw":12.59072},{"c":12.575,"h":12.6,"l":12.55,"n":4065,"o":12.585,"t":"2026-10-21T17:15:00Z","v":1540120,"vw":12.572025},{"c":12.55,"h":12.595,"l":12.54,"n":4791,"o":12.57,"t":"2026-10-21T17:30:00Z","v":1652890,"vw":12.563637},{"c":12.555,"h":12.56,"l":12.54,"n":538,"o":12.555,"t":"2026-10-21T17:45:00Z","v":137194,"vw":12.550437}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04130151843817788,"strike":13.818872017353579,"iv":0.9398212581344902,"gamma":0.19504381778741864,"theta":-0.03723036876355748,"vega":0.0015984815618221258,"rho":0.00007265140945527616,"breakevenPct":10.263910388160358},{"delta":0.15,"premium":0.06570498915401302,"strike":13.547722342733188,"iv":0.9314698481561823,"gamma":0.26711540130151845,"theta":-0.0502997830802603,"vega":0.0021950108459869847,"rho":0.00010751649521573956,"breakevenPct":8.300933427901366},{"delta":0.2,"premium":0.09765907764156452,"strike":13.37974314068885,"iv":0.9350267367192061,"gamma":0.3109465265615879,"theta":-0.05931033274956218,"vega":0.00256456509048453,"rho":0.00014134986984784106,"breakevenPct":7.2187925085951825},{"delta":0.25,"premium":0.13122591943957967,"strike":13.233800350262698,"iv":0.9411271453590193,"gamma":0.34874570928196147,"theta":-0.0674539404553415,"vega":0.0028856392294220666,"rho":0.0001749628789962147,"breakevenPct":6.3247913261915425},{"delta":0.3,"premium":0.16479276123759484,"strike":13.087857559836545,"iv":0.9472275539988324,"gamma":0.38654489200233505,"theta":-0.07559754816112084,"vega":0.0032067133683596027,"rho":0.00020857588814458838,"breakevenPct":5.430790143787901},{"delta":0.35,"premium":0.20431146025878,"strike":12.95402033271719,"iv":0.9522977818853974,"gamma":0.412196719038817,"theta":-0.0813460258780037,"vega":0.0034275878003696856,"rho":0.00024173019725543972,"breakevenPct":4.680443858201834},{"delta":0.4,"premium":0.2528327171903882,"strike":12.838493530499075,"iv":0.9558097966728281,"gamma":0.4194749075785582,"theta":-0.083471719038817,"vega":0.0034969038817005546,"rho":0.00027419069374672207,"breakevenPct":4.147384627601144},{"delta":0.45,"premium":0.3013539741219963,"strike":12.72296672828096,"iv":0.9593218114602587,"gamma":0.4267530961182995,"theta":-0.08559741219963032,"vega":0.0035662199630314235,"rho":0.0003066511902380044,"breakevenPct":3.6143253970004547},{"delta":0.5,"premium":0.34987523105360446,"strike":12.607439926062847,"iv":0.9628338262476894,"gamma":0.4340312846580407,"theta":-0.08772310536044363,"vega":0.003635536044362292,"rho":0.00033911168672928673,"breakevenPct":3.0812661663997654},{"delta":0.55,"premium":0.4001642075202286,"strike":12.49167063303189,"iv":0.9658984293193716,"gamma":0.43933569728700617,"theta":-0.08938015230842455,"vega":0.0036866730128510233,"rho":0.00037148191562309276,"breakevenPct":2.5603408158481886},{"delta":0.6,"premium":0.47393860066634935,"strike":12.372679676344598,"iv":0.9630188481675392,"gamma":0.4184170871013803,"theta":-0.08481089957163256,"vega":0.003496287482151357,"rho":0.00040265287500756964,"breakevenPct":2.2006227288062576},{"delta":0.65,"premium":0.5477129938124703,"strike":12.253688719657307,"iv":0.9601392670157067,"gamma":0.3974984769157544,"theta":-0.08024164683484054,"vega":0.0033059019514516895,"rho":0.0004338238343920466,"breakevenPct":1.8409046417643262},{"delta":0.7,"premium":0.6214873869585911,"strike":12.134697762970015,"iv":0.9572596858638743,"gamma":0.37657986673012855,"theta":-0.07567239409804855,"vega":0.003115516420752023,"rho":0.00046499479377652356,"breakevenPct":1.4811865547223957},{"delta":0.75,"premium":0.6952617801047121,"strike":12.015706806282722,"iv":0.9543801047120418,"gamma":0.35566125654450265,"theta":-0.07110314136125655,"vega":0.002925130890052356,"rho":0.0004961657531610006,"breakevenPct":1.1214684676804645},{"delta":0.8,"premium":0.8349494949494951,"strike":11.843434343434343,"iv":0.9649595959595959,"gamma":0.30417676767676766,"theta":-0.06185757575757575,"vega":0.002524242424242424,"rho":0.0005241126824887389,"breakevenPct":0.8622421510249678},{"delta":0.85,"premium":0.9846608946608947,"strike":11.663059163059163,"iv":0.9775858585858586,"gamma":0.24804401154401157,"theta":-0.05190086580086581,"vega":0.0020913419913419916,"rho":0.000551569321531351,"breakevenPct":0.618297992999667},{"delta":0.9,"premium":1.3912353851465986,"strike":11.231450113716239,"iv":1.2084223030319952,"gamma":0.18251147308803917,"theta":-0.0465053282782167,"vega":0.0016373194693394093,"rho":0.0005646680144549498,"breakevenPct":0.41913682468447305}],"put":[{"delta":0.1,"premium":0.050640732265446235,"strike":11.356407322654462,"iv":1.0720012585812357,"gamma":0.16978237986270026,"theta":-0.04261006864988559,"vega":0.001584096109839817,"rho":-0.00007861998110145351,"breakevenPct":10.057545024749276},{"delta":0.15,"premium":0.08240618101545255,"strike":11.591611479028698,"iv":1.0785726269315674,"gamma":0.22768233995584988,"theta":-0.05674701986754967,"vega":0.0021015452538631347,"rho":-0.0001168502301939278,"breakevenPct":8.439098663379117},{"delta":0.2,"premium":0.11735835172921266,"strike":11.775570272259014,"iv":1.0642606328182487,"gamma":0.2754380426784401,"theta":-0.06668079470198676,"vega":0.002506254598969831,"rho":-0.00015475026724270206,"breakevenPct":7.253684005331732},{"delta":0.25,"premium":0.15231052244297277,"strike":11.959529065489331,"iv":1.0499486387049302,"gamma":0.3231937454010302,"theta":-0.07661456953642384,"vega":0.002910963944076527,"rho":-0.0001926503042914763,"breakevenPct":6.06826934728435},{"delta":0.3,"premium":0.19825503355704696,"strike":12.100671140939598,"iv":1.0456523489932885,"gamma":0.3489013422818792,"theta":-0.0821221476510067,"vega":0.0031409395973154364,"rho":-0.00023077684588050277,"breakevenPct":5.310929933313046},{"delta":0.35,"premium":0.24729994837377384,"strike":12.229736706246774,"iv":1.0441810015487867,"gamma":0.36839024264326276,"theta":-0.08638131130614352,"vega":0.0033216313887454827,"rho":-0.00026896727336549783,"breakevenPct":4.674329690747818},{"delta":0.4,"premium":0.2963448631905008,"strike":12.35880227155395,"iv":1.0427096541042848,"gamma":0.3878791430046464,"theta":-0.09064047496128033,"vega":0.0035023231801755293,"rho":-0.00030715770085049294,"breakevenPct":4.0377294481825885},{"delta":0.45,"premium":0.3453897780072277,"strike":12.487867836861126,"iv":1.041238306659783,"gamma":0.40736804336602994,"theta":-0.09489963861641713,"vega":0.003683014971605576,"rho":-0.000345348128335488,"breakevenPct":3.4011292056173597},{"delta":0.5,"premium":0.4136298669295219,"strike":12.61163134549039,"iv":1.035942631838344,"gamma":0.4044445046821094,"theta":-0.09324598324297684,"vega":0.0036330211927057664,"rho":-0.0003845023485819329,"breakevenPct":2.9594154450209427},{"delta":0.55,"premium":0.48386150813208484,"strike":12.734844751108922,"iv":1.0302501724987678,"gamma":0.39919561360276,"theta":-0.09097885657959585,"vega":0.0035590931493346477,"rho":-0.0004237565649868505,"breakevenPct":2.53792169469502},{"delta":0.6,"premium":0.5540931493346476,"strike":12.858058156727452,"iv":1.0245577131591916,"gamma":0.39394672252341056,"theta":-0.08871172991621488,"vega":0.003485165105963529,"rho":-0.00046301078139176805,"breakevenPct":2.1164279443690983},{"delta":0.65,"premium":0.6243247905372105,"strike":12.981271562345983,"iv":1.0188652538196157,"gamma":0.3886978314440611,"theta":-0.0864446032528339,"vega":0.0034112370625924097,"rho":-0.0005022649977966856,"breakevenPct":1.694934194043176},{"delta":0.7,"premium":6.267071115522935,"strike":17.942071115522936,"iv":6.194889614477073,"gamma":0.05901348917325029,"theta":-0.4900644057549502,"vega":0.003307339538451748,"rho":-0.0008628129142167487,"breakevenPct":7.120127287191723},{"delta":0.75,"premium":3.826325379938825,"strike":15.932005326672103,"iv":3.7971542659670736,"gamma":0.08855061248306093,"theta":-0.27220447607254333,"vega":0.0030221653079478134,"rho":-0.000759482182770791,"breakevenPct":3.6938747276588844},{"delta":0.8,"premium":6.510481818037457,"strike":18.629978609455833,"iv":5.03350087837015,"gamma":0.05841616461766218,"theta":-0.31990833331686064,"vega":0.0026615138653365423,"rho":-0.0009488538790513835,"breakevenPct":3.5839555177535853},{"delta":0.85,"premium":1.533026574868903,"strike":14.025026933988753,"iv":1.248994578734694,"gamma":0.21841099133760383,"theta":-0.06137944303025259,"vega":0.0021254708331677895,"rho":-0.0006978380899452921,"breakevenPct":0.6205222027060537},{"delta":0.9,"premium":2.417030968843141,"strike":14.920977333286967,"iv":1.6633197984184729,"gamma":0.11416353628232015,"theta":-0.06373344137539354,"vega":0.0016569910262868841,"rho":-0.0007866125068948022,"breakevenPct":0.5254863608287592}]},"raw":{"call":[{"delta":0.1,"premium":0.04130151843817788,"strike":13.818872017353579,"iv":0.9398212581344902,"gamma":0.19504381778741864,"theta":-0.03723036876355748,"vega":0.0015984815618221258,"rho":0.00007265140945527616,"breakevenPct":10.263910388160358},{"delta":0.15,"premium":0.06570498915401302,"strike":13.547722342733188,"iv":0.9314698481561823,"gamma":0.26711540130151845,"theta":-0.0502997830802603,"vega":0.0021950108459869847,"rho":0.00010751649521573956,"breakevenPct":8.300933427901366},{"delta":0.2,"premium":0.09765907764156452,"strike":13.37974314068885,"iv":0.9350267367192061,"gamma":0.3109465265615879,"theta":-0.05931033274956218,"vega":0.00256456509048453,"rho":0.00014134986984784106,"breakevenPct":7.2187925085951825},{"delta":0.25,"premium":0.13122591943957967,"strike":13.233800350262698,"iv":0.9411271453590193,"gamma":0.34874570928196147,"theta":-0.0674539404553415,"vega":0.0028856392294220666,"rho":0.0001749628789962147,"breakevenPct":6.3247913261915425},{"delta":0.3,"premium":0.16479276123759484,"strike":13.087857559836545,"iv":0.9472275539988324,"gamma":0.38654489200233505,"theta":-0.07559754816112084,"vega":0.0032067133683596027,"rho":0.00020857588814458838,"breakevenPct":5.430790143787901},{"delta":0.35,"premium":0.20431146025878,"strike":12.95402033271719,"iv":0.9522977818853974,"gamma":0.412196719038817,"theta":-0.0813460258780037,"vega":0.0034275878003696856,"rho":0.00024173019725543972,"breakevenPct":4.680443858201834},{"delta":0.4,"premium":0.2528327171903882,"strike":12.838493530499075,"iv":0.9558097966728281,"gamma":0.4194749075785582,"theta":-0.083471719038817,"vega":0.0034969038817005546,"rho":0.00027419069374672207,"breakevenPct":4.147384627601144},{"delta":0.45,"premium":0.3013539741219963,"strike":12.72296672828096,"iv":0.9593218114602587,"gamma":0.4267530961182995,"theta":-0.08559741219963032,"vega":0.0035662199630314235,"rho":0.0003066511902380044,"breakevenPct":3.6143253970004547},{"delta":0.5,"premium":0.34987523105360446,"strike":12.607439926062847,"iv":0.9628338262476894,"gamma":0.4340312846580407,"theta":-0.08772310536044363,"vega":0.003635536044362292,"rho":0.00033911168672928673,"breakevenPct":3.0812661663997654},{"delta":0.55,"premium":0.4001642075202286,"strike":12.49167063303189,"iv":0.9658984293193716,"gamma":0.43933569728700617,"theta":-0.08938015230842455,"vega":0.0036866730128510233,"rho":0.00037148191562309276,"breakevenPct":2.5603408158481886},{"delta":0.6,"premium":0.47393860066634935,"strike":12.372679676344598,"iv":0.9630188481675392,"gamma":0.4184170871013803,"theta":-0.08481089957163256,"vega":0.003496287482151357,"rho":0.00040265287500756964,"breakevenPct":2.2006227288062576},{"delta":0.65,"premium":0.5477129938124703,"strike":12.253688719657307,"iv":0.9601392670157067,"gamma":0.3974984769157544,"theta":-0.08024164683484054,"vega":0.0033059019514516895,"rho":0.0004338238343920466,"breakevenPct":1.8409046417643262},{"delta":0.7,"premium":0.6214873869585911,"strike":12.134697762970015,"iv":0.9572596858638743,"gamma":0.37657986673012855,"theta":-0.07567239409804855,"vega":0.003115516420752023,"rho":0.00046499479377652356,"breakevenPct":1.4811865547223957},{"delta":0.75,"premium":0.6952617801047121,"strike":12.015706806282722,"iv":0.9543801047120418,"gamma":0.35566125654450265,"theta":-0.07110314136125655,"vega":0.002925130890052356,"rho":0.0004961657531610006,"breakevenPct":1.1214684676804645},{"delta":0.8,"premium":0.8349494949494951,"strike":11.843434343434343,"iv":0.9649595959595959,"gamma":0.30417676767676766,"theta":-0.06185757575757575,"vega":0.002524242424242424,"rho":0.0005241126824887389,"breakevenPct":0.8622421510249678},{"delta":0.85,"premium":0.9846608946608947,"strike":11.663059163059163,"iv":0.9775858585858586,"gamma":0.24804401154401157,"theta":-0.05190086580086581,"vega":0.0020913419913419916,"rho":0.000551569321531351,"breakevenPct":0.618297992999667},{"delta":0.9,"premium":1.3912353851465986,"strike":11.231450113716239,"iv":1.2084223030319952,"gamma":0.18251147308803917,"theta":-0.0465053282782167,"vega":0.0016373194693394093,"rho":0.0005646680144549498,"breakevenPct":0.41913682468447305}],"put":[{"delta":0.1,"premium":0.050640732265446235,"strike":11.356407322654462,"iv":1.0720012585812357,"gamma":0.16978237986270026,"theta":-0.04261006864988559,"vega":0.001584096109839817,"rho":-0.00007861998110145351,"breakevenPct":10.057545024749276},{"delta":0.15,"premium":0.08240618101545255,"strike":11.591611479028698,"iv":1.0785726269315674,"gamma":0.22768233995584988,"theta":-0.05674701986754967,"vega":0.0021015452538631347,"rho":-0.0001168502301939278,"breakevenPct":8.439098663379117},{"delta":0.2,"premium":0.11735835172921266,"strike":11.775570272259014,"iv":1.0642606328182487,"gamma":0.2754380426784401,"theta":-0.06668079470198676,"vega":0.002506254598969831,"rho":-0.00015475026724270206,"breakevenPct":7.253684005331732},{"delta":0.25,"premium":0.15231052244297277,"strike":11.959529065489331,"iv":1.0499486387049302,"gamma":0.3231937454010302,"theta":-0.07661456953642384,"vega":0.002910963944076527,"rho":-0.0001926503042914763,"breakevenPct":6.06826934728435},{"delta":0.3,"premium":0.19825503355704696,"strike":12.100671140939598,"iv":1.0456523489932885,"gamma":0.3489013422818792,"theta":-0.0821221476510067,"vega":0.0031409395973154364,"rho":-0.00023077684588050277,"breakevenPct":5.310929933313046},{"delta":0.35,"premium":0.24729994837377384,"strike":12.229736706246774,"iv":1.0441810015487867,"gamma":0.36839024264326276,"theta":-0.08638131130614352,"vega":0.0033216313887454827,"rho":-0.00026896727336549783,"breakevenPct":4.674329690747818},{"delta":0.4,"premium":0.2963448631905008,"strike":12.35880227155395,"iv":1.0427096541042848,"gamma":0.3878791430046464,"theta":-0.09064047496128033,"vega":0.0035023231801755293,"rho":-0.00030715770085049294,"breakevenPct":4.0377294481825885},{"delta":0.45,"premium":0.3453897780072277,"strike":12.487867836861126,"iv":1.041238306659783,"gamma":0.40736804336602994,"theta":-0.09489963861641713,"vega":0.003683014971605576,"rho":-0.000345348128335488,"breakevenPct":3.4011292056173597},{"delta":0.5,"premium":0.4136298669295219,"strike":12.61163134549039,"iv":1.035942631838344,"gamma":0.4044445046821094,"theta":-0.09324598324297684,"vega":0.0036330211927057664,"rho":-0.0003845023485819329,"breakevenPct":2.9594154450209427},{"delta":0.55,"premium":0.48386150813208484,"strike":12.734844751108922,"iv":1.0302501724987678,"gamma":0.39919561360276,"theta":-0.09097885657959585,"vega":0.0035590931493346477,"rho":-0.0004237565649868505,"breakevenPct":2.53792169469502},{"delta":0.6,"premium":0.5540931493346476,"strike":12.858058156727452,"iv":1.0245577131591916,"gamma":0.39394672252341056,"theta":-0.08871172991621488,"vega":0.003485165105963529,"rho":-0.00046301078139176805,"breakevenPct":2.1164279443690983},{"delta":0.65,"premium":0.6243247905372105,"strike":12.981271562345983,"iv":1.0188652538196157,"gamma":0.3886978314440611,"theta":-0.0864446032528339,"vega":0.0034112370625924097,"rho":-0.0005022649977966856,"breakevenPct":1.694934194043176},{"delta":0.7,"premium":6.267071115522935,"strike":17.942071115522936,"iv":6.194889614477073,"gamma":0.05901348917325029,"theta":-0.4900644057549502,"vega":0.003307339538451748,"rho":-0.0008628129142167487,"breakevenPct":7.120127287191723},{"delta":0.75,"premium":3.826325379938825,"strike":15.932005326672103,"iv":3.7971542659670736,"gamma":0.08855061248306093,"theta":-0.27220447607254333,"vega":0.0030221653079478134,"rho":-0.000759482182770791,"breakevenPct":3.6938747276588844},{"delta":0.8,"premium":6.510481818037457,"strike":18.629978609455833,"iv":5.03350087837015,"gamma":0.05841616461766218,"theta":-0.31990833331686064,"vega":0.0026615138653365423,"rho":-0.0009488538790513835,"breakevenPct":3.5839555177535853},{"delta":0.85,"premium":1.533026574868903,"strike":14.025026933988753,"iv":1.248994578734694,"gamma":0.21841099133760383,"theta":-0.06137944303025259,"vega":0.0021254708331677895,"rho":-0.0006978380899452921,"breakevenPct":0.6205222027060537},{"delta":0.9,"premium":2.417030968843141,"strike":14.920977333286967,"iv":1.6633197984184729,"gamma":0.11416353628232015,"theta":-0.06373344137539354,"vega":0.0016569910262868841,"rho":-0.0007866125068948022,"breakevenPct":0.5254863608287592}]}},"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"}}