{"symbol":"F","url":"https://intraalpha.com/companies/F","capturedAt":"2026-10-21T17:48:46.916Z","state":"ready","quote":{"symbol":"F","last_price":11.97,"prev_close":12.15,"regular_close":11.965,"change":-0.18,"change_pct":-1.4815,"regular_change":-0.185,"regular_change_pct":-1.5226,"extended_change":0.005,"extended_change_pct":0.0418,"bid":11.96,"ask":11.97,"bid_size":31000,"ask_size":14100,"volume":22037380,"vwap":11.95927,"open":12.14,"high":12.18,"low":11.8601,"close":11.965,"trade_count":69224,"last_trade_at":"2026-10-21T17:48:45.702939217Z","last_quote_at":"2026-10-21T17:48:43.074818103Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.751539945-04:00","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":"F","fetched_at":"2026-10-21T17:48:46.221655+00:00","name":"Ford Motor Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Ford Motor Company, commonly known as Ford, is an American multinational automaker that has its main headquarters in Dearborn, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":48449286000,"ebitda":7643000000,"pe_ratio":null,"peg_ratio":8.48,"book_value":8.96,"dividend_per_share":0.6,"dividend_yield":0.0493,"eps":-1.88,"revenue_ttm":187972993000,"gross_profit_ttm":13375000000,"profit_margin":-0.0394,"operating_margin_ttm":0.0188,"return_on_assets_ttm":0.0035,"return_on_equity_ttm":-0.182,"quarterly_earnings_growth":4.308,"quarterly_revenue_growth":-0.038,"analyst_target_price":15.56,"analyst_number":3,"beta":1.939,"fifty_two_week_high":17.59,"fifty_two_week_low":10.85,"fifty_day_ma":13.24,"two_hundred_day_ma":13.42,"shares_outstanding":3916744000,"forward_pe":6.96,"price_to_sales":0.258,"price_to_book":1.445,"ev_to_revenue":0.977,"ev_to_ebitda":52.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:46.221655+00:00"},"optionObservedAt":"2026-10-21T17:34:24.809Z","bars":[{"c":12.11,"h":12.11,"l":12.1,"n":50,"o":12.1,"t":"2026-10-14T08:00:00Z","v":1980,"vw":12.108839},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-14T08:20:00Z","v":214,"vw":12.12},{"c":12.14,"h":12.15,"l":12.13,"n":17,"o":12.13,"t":"2026-10-14T08:30:00Z","v":1960,"vw":12.141418},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-14T08:35:00Z","v":475,"vw":12.14},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-14T08:45:00Z","v":300,"vw":12.15},{"c":12.13,"h":12.14,"l":12.13,"n":6,"o":12.14,"t":"2026-10-14T08:50:00Z","v":900,"vw":12.137753},{"c":12.135,"h":12.135,"l":12.135,"n":1,"o":12.135,"t":"2026-10-14T09:35:00Z","v":100,"vw":12.135},{"c":12.12,"h":12.13,"l":12.12,"n":3,"o":12.12,"t":"2026-10-14T09:40:00Z","v":697,"vw":12.122855},{"c":12.13,"h":12.13,"l":12.12,"n":21,"o":12.13,"t":"2026-10-14T09:45:00Z","v":8249,"vw":12.125181},{"c":12.12,"h":12.13,"l":12.12,"n":18,"o":12.13,"t":"2026-10-14T09:50:00Z","v":5686,"vw":12.125179},{"c":12.12,"h":12.14,"l":12.12,"n":25,"o":12.13,"t":"2026-10-14T09:55:00Z","v":18375,"vw":12.122836},{"c":12.13,"h":12.13,"l":12.12,"n":20,"o":12.13,"t":"2026-10-14T10:00:00Z","v":12335,"vw":12.125361},{"c":12.13,"h":12.13,"l":12.11,"n":22,"o":12.12,"t":"2026-10-14T10:05:00Z","v":8782,"vw":12.121115},{"c":12.12,"h":12.13,"l":12.11,"n":18,"o":12.11,"t":"2026-10-14T10:10:00Z","v":4654,"vw":12.117432},{"c":12.11,"h":12.12,"l":12.11,"n":11,"o":12.11,"t":"2026-10-14T10:15:00Z","v":3233,"vw":12.114405},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T10:20:00Z","v":183,"vw":12.11},{"c":12.11,"h":12.12,"l":12.11,"n":8,"o":12.12,"t":"2026-10-14T10:25:00Z","v":2064,"vw":12.114473},{"c":12.11,"h":12.12,"l":12.11,"n":3,"o":12.11,"t":"2026-10-14T10:30:00Z","v":614,"vw":12.112964},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-14T10:35:00Z","v":399,"vw":12.12},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T10:40:00Z","v":192,"vw":12.11},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T10:45:00Z","v":7920,"vw":12.11},{"c":12.1199,"h":12.1199,"l":12.11,"n":6,"o":12.11,"t":"2026-10-14T11:00:00Z","v":4498,"vw":12.112844},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-14T11:10:00Z","v":205,"vw":12.12},{"c":12.11,"h":12.12,"l":12.11,"n":20,"o":12.12,"t":"2026-10-14T11:20:00Z","v":2796,"vw":12.112188},{"c":12.1215,"h":12.1215,"l":12.11,"n":22,"o":12.11,"t":"2026-10-14T11:25:00Z","v":913,"vw":12.117386},{"c":12.125,"h":12.125,"l":12.125,"n":8,"o":12.125,"t":"2026-10-14T11:30:00Z","v":637,"vw":12.125},{"c":12.1215,"h":12.125,"l":12.1215,"n":15,"o":12.125,"t":"2026-10-14T11:35:00Z","v":340,"vw":12.122667},{"c":12.13,"h":12.13,"l":12.13,"n":12,"o":12.13,"t":"2026-10-14T11:40:00Z","v":1114,"vw":12.13},{"c":12.13,"h":12.138,"l":12.13,"n":14,"o":12.13,"t":"2026-10-14T11:45:00Z","v":4347,"vw":12.130212},{"c":12.1301,"h":12.1301,"l":12.13,"n":16,"o":12.13,"t":"2026-10-14T11:50:00Z","v":2897,"vw":12.130015},{"c":12.1298,"h":12.1298,"l":12.12,"n":15,"o":12.121,"t":"2026-10-14T11:55:00Z","v":1985,"vw":12.122893},{"c":12.1285,"h":12.1285,"l":12.1285,"n":4,"o":12.1285,"t":"2026-10-14T12:00:00Z","v":108,"vw":12.1285},{"c":12.12,"h":12.1205,"l":12.11,"n":22,"o":12.1205,"t":"2026-10-14T12:05:00Z","v":9066,"vw":12.119655},{"c":12.12,"h":12.12,"l":12.11,"n":40,"o":12.12,"t":"2026-10-14T12:10:00Z","v":10630,"vw":12.114301},{"c":12.11,"h":12.1256,"l":12.11,"n":29,"o":12.11,"t":"2026-10-14T12:15:00Z","v":5432,"vw":12.111488},{"c":12.1115,"h":12.1115,"l":12.11,"n":11,"o":12.11,"t":"2026-10-14T12:20:00Z","v":1452,"vw":12.110123},{"c":12.1189,"h":12.12,"l":12.11,"n":12,"o":12.12,"t":"2026-10-14T12:25:00Z","v":2714,"vw":12.114037},{"c":12.09,"h":12.11,"l":12.05,"n":112,"o":12.11,"t":"2026-10-14T12:30:00Z","v":14720,"vw":12.092946},{"c":12.0402,"h":12.0564,"l":12.04,"n":44,"o":12.0564,"t":"2026-10-14T12:35:00Z","v":108502,"vw":12.049978},{"c":12.0439,"h":12.0497,"l":12.01,"n":60,"o":12.0497,"t":"2026-10-14T12:40:00Z","v":11093,"vw":12.036989},{"c":12.03,"h":12.04,"l":12.02,"n":44,"o":12.035,"t":"2026-10-14T12:45:00Z","v":13302,"vw":12.027176},{"c":12.0188,"h":12.04,"l":12.01,"n":74,"o":12.03,"t":"2026-10-14T12:50:00Z","v":22873,"vw":12.025495},{"c":12.01,"h":12.0199,"l":12,"n":115,"o":12.01,"t":"2026-10-14T12:55:00Z","v":26472,"vw":12.003667},{"c":12.01,"h":12.02,"l":12.01,"n":78,"o":12.01,"t":"2026-10-14T13:00:00Z","v":13440,"vw":12.013253},{"c":12.01,"h":12.0199,"l":12.01,"n":50,"o":12.0192,"t":"2026-10-14T13:05:00Z","v":3897,"vw":12.012493},{"c":12,"h":12.0183,"l":11.99,"n":78,"o":12.0115,"t":"2026-10-14T13:10:00Z","v":16386,"vw":12.002468},{"c":12,"h":12.0099,"l":11.99,"n":55,"o":12.0092,"t":"2026-10-14T13:15:00Z","v":37523,"vw":12.007239},{"c":12,"h":12.0097,"l":11.9945,"n":96,"o":12.0069,"t":"2026-10-14T13:20:00Z","v":4276,"vw":12.001964},{"c":12,"h":12,"l":11.99,"n":78,"o":11.99,"t":"2026-10-14T13:25:00Z","v":13016,"vw":11.990768},{"c":12.0099,"h":12.03,"l":11.955,"n":2359,"o":12.01,"t":"2026-10-14T13:30:00Z","v":750354,"vw":11.993606},{"c":12,"h":12.03,"l":11.99,"n":776,"o":12.0039,"t":"2026-10-14T13:35:00Z","v":159593,"vw":12.006743},{"c":11.975,"h":12,"l":11.965,"n":1099,"o":12,"t":"2026-10-14T13:40:00Z","v":464961,"vw":11.982238},{"c":11.995,"h":12.0068,"l":11.97,"n":1211,"o":11.975,"t":"2026-10-14T13:45:00Z","v":306548,"vw":11.988618},{"c":11.9901,"h":12.01,"l":11.99,"n":944,"o":12,"t":"2026-10-14T13:50:00Z","v":323610,"vw":11.999236},{"c":11.98,"h":12,"l":11.97,"n":1139,"o":11.99,"t":"2026-10-14T13:55:00Z","v":428372,"vw":11.98743},{"c":11.94,"h":11.98,"l":11.93,"n":1827,"o":11.98,"t":"2026-10-14T14:00:00Z","v":477768,"vw":11.952402},{"c":11.945,"h":11.95,"l":11.92,"n":1472,"o":11.9301,"t":"2026-10-14T14:05:00Z","v":424834,"vw":11.939827},{"c":11.97,"h":11.97,"l":11.94,"n":1238,"o":11.945,"t":"2026-10-14T14:10:00Z","v":294267,"vw":11.962312},{"c":11.965,"h":11.97,"l":11.955,"n":1135,"o":11.9601,"t":"2026-10-14T14:15:00Z","v":141966,"vw":11.961648},{"c":11.975,"h":11.98,"l":11.965,"n":1187,"o":11.965,"t":"2026-10-14T14:20:00Z","v":205533,"vw":11.973917},{"c":11.9813,"h":11.99,"l":11.97,"n":1269,"o":11.975,"t":"2026-10-14T14:25:00Z","v":163397,"vw":11.979668},{"c":11.985,"h":11.99,"l":11.97,"n":1130,"o":11.985,"t":"2026-10-14T14:30:00Z","v":436196,"vw":11.979637},{"c":11.985,"h":12.005,"l":11.98,"n":1588,"o":11.98,"t":"2026-10-14T14:35:00Z","v":185955,"vw":11.991986},{"c":12.0101,"h":12.025,"l":11.98,"n":1692,"o":11.98,"t":"2026-10-14T14:40:00Z","v":311955,"vw":12.009661},{"c":11.995,"h":12.02,"l":11.98,"n":1665,"o":12.0175,"t":"2026-10-14T14:45:00Z","v":402614,"vw":12.000526},{"c":11.96,"h":12,"l":11.96,"n":1581,"o":11.995,"t":"2026-10-14T14:50:00Z","v":336871,"vw":11.976971},{"c":11.965,"h":11.97,"l":11.96,"n":1040,"o":11.9604,"t":"2026-10-14T14:55:00Z","v":167238,"vw":11.967852},{"c":11.961,"h":11.98,"l":11.96,"n":1189,"o":11.97,"t":"2026-10-14T15:00:00Z","v":208931,"vw":11.967783},{"c":11.9285,"h":11.97,"l":11.925,"n":1999,"o":11.96,"t":"2026-10-14T15:05:00Z","v":394078,"vw":11.953861},{"c":11.94,"h":11.945,"l":11.92,"n":1301,"o":11.925,"t":"2026-10-14T15:10:00Z","v":402894,"vw":11.932939},{"c":11.935,"h":11.95,"l":11.93,"n":897,"o":11.9372,"t":"2026-10-14T15:15:00Z","v":255000,"vw":11.938432},{"c":11.945,"h":11.95,"l":11.92,"n":1028,"o":11.93,"t":"2026-10-14T15:20:00Z","v":273924,"vw":11.936536},{"c":11.95,"h":11.96,"l":11.94,"n":1025,"o":11.945,"t":"2026-10-14T15:25:00Z","v":257969,"vw":11.951683},{"c":11.9601,"h":11.97,"l":11.95,"n":893,"o":11.96,"t":"2026-10-14T15:30:00Z","v":136331,"vw":11.960769},{"c":11.95,"h":11.97,"l":11.94,"n":1472,"o":11.965,"t":"2026-10-14T15:35:00Z","v":304714,"vw":11.955582},{"c":11.945,"h":11.95,"l":11.92,"n":1787,"o":11.94,"t":"2026-10-14T15:40:00Z","v":545383,"vw":11.931503},{"c":11.9501,"h":11.96,"l":11.94,"n":943,"o":11.945,"t":"2026-10-14T15:45:00Z","v":104212,"vw":11.951054},{"c":11.94,"h":11.955,"l":11.93,"n":967,"o":11.955,"t":"2026-10-14T15:50:00Z","v":197929,"vw":11.940944},{"c":11.94,"h":11.94,"l":11.925,"n":1109,"o":11.9399,"t":"2026-10-14T15:55:00Z","v":226252,"vw":11.934846},{"c":11.94,"h":11.95,"l":11.92,"n":1491,"o":11.935,"t":"2026-10-14T16:00:00Z","v":798878,"vw":11.939121},{"c":11.945,"h":11.96,"l":11.93,"n":1246,"o":11.94,"t":"2026-10-14T16:05:00Z","v":353895,"vw":11.948263},{"c":11.935,"h":11.955,"l":11.9335,"n":1228,"o":11.94,"t":"2026-10-14T16:10:00Z","v":359684,"vw":11.943558},{"c":11.93,"h":11.94,"l":11.92,"n":1205,"o":11.94,"t":"2026-10-14T16:15:00Z","v":264718,"vw":11.92879},{"c":11.94,"h":11.95,"l":11.92,"n":1347,"o":11.93,"t":"2026-10-14T16:20:00Z","v":282374,"vw":11.936225},{"c":11.955,"h":11.96,"l":11.93,"n":1896,"o":11.93,"t":"2026-10-14T16:25:00Z","v":376109,"vw":11.950523},{"c":11.96,"h":11.96,"l":11.95,"n":1102,"o":11.95,"t":"2026-10-14T16:30:00Z","v":141793,"vw":11.95566},{"c":11.96,"h":11.97,"l":11.95,"n":1506,"o":11.95,"t":"2026-10-14T16:35:00Z","v":261014,"vw":11.961096},{"c":11.945,"h":11.975,"l":11.94,"n":1469,"o":11.9572,"t":"2026-10-14T16:40:00Z","v":417197,"vw":11.960631},{"c":11.94,"h":11.95,"l":11.93,"n":885,"o":11.95,"t":"2026-10-14T16:45:00Z","v":99432,"vw":11.940331},{"c":11.935,"h":11.94,"l":11.93,"n":862,"o":11.935,"t":"2026-10-14T16:50:00Z","v":103017,"vw":11.934813},{"c":11.97,"h":11.97,"l":11.93,"n":1426,"o":11.935,"t":"2026-10-14T16:55:00Z","v":365073,"vw":11.952353},{"c":11.975,"h":11.98,"l":11.965,"n":1064,"o":11.97,"t":"2026-10-14T17:00:00Z","v":234701,"vw":11.973049},{"c":11.97,"h":11.98,"l":11.96,"n":1174,"o":11.9703,"t":"2026-10-14T17:05:00Z","v":210770,"vw":11.971701},{"c":11.965,"h":11.98,"l":11.96,"n":1070,"o":11.98,"t":"2026-10-14T17:10:00Z","v":186202,"vw":11.966377},{"c":11.98,"h":11.98,"l":11.96,"n":1011,"o":11.9601,"t":"2026-10-14T17:15:00Z","v":190214,"vw":11.968802},{"c":11.955,"h":11.98,"l":11.95,"n":1439,"o":11.98,"t":"2026-10-14T17:20:00Z","v":357652,"vw":11.963105},{"c":11.95,"h":11.96,"l":11.94,"n":1419,"o":11.95,"t":"2026-10-14T17:25:00Z","v":389273,"vw":11.95295},{"c":11.955,"h":11.97,"l":11.95,"n":1107,"o":11.96,"t":"2026-10-14T17:30:00Z","v":475503,"vw":11.957673},{"c":11.96,"h":11.96,"l":11.95,"n":1078,"o":11.96,"t":"2026-10-14T17:35:00Z","v":258022,"vw":11.954972},{"c":11.94,"h":11.96,"l":11.93,"n":1316,"o":11.96,"t":"2026-10-14T17:40:00Z","v":317389,"vw":11.94512},{"c":11.92,"h":11.94,"l":11.91,"n":1537,"o":11.935,"t":"2026-10-14T17:45:00Z","v":544566,"vw":11.926206},{"c":11.91,"h":11.92,"l":11.9,"n":2491,"o":11.91,"t":"2026-10-14T17:50:00Z","v":939779,"vw":11.904992},{"c":11.9,"h":11.91,"l":11.89,"n":1432,"o":11.91,"t":"2026-10-14T17:55:00Z","v":369469,"vw":11.904679},{"c":11.894,"h":11.9,"l":11.88,"n":1410,"o":11.895,"t":"2026-10-14T18:00:00Z","v":315437,"vw":11.891133},{"c":11.9,"h":11.91,"l":11.89,"n":1013,"o":11.9,"t":"2026-10-14T18:05:00Z","v":209655,"vw":11.901604},{"c":11.9201,"h":11.93,"l":11.89,"n":1190,"o":11.9,"t":"2026-10-14T18:10:00Z","v":335044,"vw":11.91198},{"c":11.925,"h":11.93,"l":11.91,"n":763,"o":11.925,"t":"2026-10-14T18:15:00Z","v":234846,"vw":11.92235},{"c":11.925,"h":11.93,"l":11.92,"n":1151,"o":11.93,"t":"2026-10-14T18:20:00Z","v":272392,"vw":11.92445},{"c":11.97,"h":11.975,"l":11.92,"n":1658,"o":11.925,"t":"2026-10-14T18:25:00Z","v":535678,"vw":11.948037},{"c":11.965,"h":11.98,"l":11.96,"n":858,"o":11.9752,"t":"2026-10-14T18:30:00Z","v":245108,"vw":11.972516},{"c":11.9647,"h":11.97,"l":11.96,"n":690,"o":11.965,"t":"2026-10-14T18:35:00Z","v":308325,"vw":11.962214},{"c":11.9501,"h":11.97,"l":11.95,"n":1063,"o":11.9685,"t":"2026-10-14T18:40:00Z","v":234298,"vw":11.9561},{"c":11.965,"h":11.97,"l":11.95,"n":1057,"o":11.9501,"t":"2026-10-14T18:45:00Z","v":221848,"vw":11.957059},{"c":11.985,"h":11.99,"l":11.965,"n":1456,"o":11.965,"t":"2026-10-14T18:50:00Z","v":856724,"vw":11.974171},{"c":11.985,"h":12,"l":11.98,"n":1070,"o":11.985,"t":"2026-10-14T18:55:00Z","v":279126,"vw":11.987803},{"c":11.9733,"h":11.99,"l":11.97,"n":888,"o":11.985,"t":"2026-10-14T19:00:00Z","v":126685,"vw":11.981183},{"c":11.995,"h":12,"l":11.97,"n":1060,"o":11.975,"t":"2026-10-14T19:05:00Z","v":305850,"vw":11.987048},{"c":11.99,"h":12.01,"l":11.98,"n":1402,"o":11.995,"t":"2026-10-14T19:10:00Z","v":378554,"vw":11.999549},{"c":11.9985,"h":12,"l":11.98,"n":1030,"o":11.985,"t":"2026-10-14T19:15:00Z","v":230550,"vw":11.989457},{"c":11.995,"h":12.005,"l":11.98,"n":1162,"o":12,"t":"2026-10-14T19:20:00Z","v":234861,"vw":11.992657},{"c":11.99,"h":12.005,"l":11.99,"n":1089,"o":11.99,"t":"2026-10-14T19:25:00Z","v":323716,"vw":11.995576},{"c":12.015,"h":12.02,"l":11.99,"n":1914,"o":11.995,"t":"2026-10-14T19:30:00Z","v":572959,"vw":12.009059},{"c":12.01,"h":12.02,"l":11.98,"n":1500,"o":12.02,"t":"2026-10-14T19:35:00Z","v":306369,"vw":12.002243},{"c":12.01,"h":12.02,"l":12,"n":1392,"o":12.005,"t":"2026-10-14T19:40:00Z","v":392662,"vw":12.006189},{"c":12.015,"h":12.02,"l":12,"n":1372,"o":12.01,"t":"2026-10-14T19:45:00Z","v":342990,"vw":12.008652},{"c":12.01,"h":12.03,"l":12.01,"n":2119,"o":12.01,"t":"2026-10-14T19:50:00Z","v":516939,"vw":12.019581},{"c":12.055,"h":12.06,"l":12,"n":5510,"o":12.01,"t":"2026-10-14T19:55:00Z","v":1530781,"vw":12.030241},{"c":12.03,"h":12.06,"l":12.03,"n":179,"o":12.055,"t":"2026-10-14T20:00:00Z","v":3319294,"vw":12.049975},{"c":12.03,"h":12.04,"l":12.03,"n":158,"o":12.04,"t":"2026-10-14T20:05:00Z","v":59573,"vw":12.034818},{"c":12.03,"h":12.04,"l":12.03,"n":203,"o":12.03,"t":"2026-10-14T20:10:00Z","v":133397,"vw":12.035067},{"c":12.04,"h":12.05,"l":12.02,"n":178,"o":12.04,"t":"2026-10-14T20:15:00Z","v":97124,"vw":12.038358},{"c":12.03,"h":12.04,"l":12.02,"n":155,"o":12.04,"t":"2026-10-14T20:20:00Z","v":524300,"vw":12.034625},{"c":12.04,"h":12.04,"l":12.03,"n":196,"o":12.03,"t":"2026-10-14T20:25:00Z","v":88695,"vw":12.035179},{"c":12.03,"h":12.04,"l":12.0179,"n":80,"o":12.03,"t":"2026-10-14T20:30:00Z","v":30467,"vw":12.030678},{"c":12.02,"h":12.03,"l":12.01,"n":125,"o":12.02,"t":"2026-10-14T20:35:00Z","v":51864,"vw":12.020912},{"c":12.03,"h":12.03,"l":12.02,"n":165,"o":12.03,"t":"2026-10-14T20:40:00Z","v":75839,"vw":12.024866},{"c":12.02,"h":12.03,"l":12.02,"n":151,"o":12.03,"t":"2026-10-14T20:45:00Z","v":66768,"vw":12.025107},{"c":12.02,"h":12.03,"l":12.02,"n":128,"o":12.02,"t":"2026-10-14T20:50:00Z","v":61054,"vw":12.024799},{"c":12.03,"h":12.03,"l":12.02,"n":136,"o":12.02,"t":"2026-10-14T20:55:00Z","v":59573,"vw":12.024746},{"c":12.02,"h":12.03,"l":12.02,"n":66,"o":12.03,"t":"2026-10-14T21:00:00Z","v":26102,"vw":12.024868},{"c":12.0201,"h":12.03,"l":12.0201,"n":11,"o":12.03,"t":"2026-10-14T21:05:00Z","v":300847,"vw":12.020126},{"c":12.0203,"h":12.0299,"l":12.02,"n":10,"o":12.02,"t":"2026-10-14T21:10:00Z","v":1624,"vw":12.020727},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-14T21:15:00Z","v":233,"vw":12.03},{"c":12.03,"h":12.03,"l":12.0202,"n":8,"o":12.0202,"t":"2026-10-14T21:25:00Z","v":1155,"vw":12.029057},{"c":12.02,"h":12.025,"l":12.02,"n":7,"o":12.025,"t":"2026-10-14T21:30:00Z","v":4301,"vw":12.021854},{"c":12.03,"h":12.03,"l":12.02,"n":4,"o":12.02,"t":"2026-10-14T21:35:00Z","v":6471,"vw":12.020819},{"c":12.0201,"h":12.0201,"l":12.02,"n":7,"o":12.02,"t":"2026-10-14T21:40:00Z","v":1764,"vw":12.020029},{"c":12.02,"h":12.03,"l":12.02,"n":13,"o":12.03,"t":"2026-10-14T21:45:00Z","v":3286,"vw":12.023938},{"c":12.02,"h":12.02,"l":12.02,"n":6,"o":12.02,"t":"2026-10-14T21:50:00Z","v":8648,"vw":12.02},{"c":12.0297,"h":12.0297,"l":12.02,"n":4,"o":12.02,"t":"2026-10-14T21:55:00Z","v":1241,"vw":12.020783},{"c":12.0215,"h":12.0215,"l":12.0215,"n":5,"o":12.0215,"t":"2026-10-14T22:00:00Z","v":1023,"vw":12.0215},{"c":12.0201,"h":12.0201,"l":12.02,"n":8,"o":12.02,"t":"2026-10-14T22:05:00Z","v":2015,"vw":12.02005},{"c":12.0215,"h":12.0215,"l":12.02,"n":14,"o":12.0203,"t":"2026-10-14T22:15:00Z","v":2225,"vw":12.020794},{"c":12.01,"h":12.0218,"l":12.01,"n":27,"o":12.0215,"t":"2026-10-14T22:20:00Z","v":8527,"vw":12.019136},{"c":12.01,"h":12.012,"l":12.01,"n":18,"o":12.012,"t":"2026-10-14T22:25:00Z","v":4449,"vw":12.010992},{"c":12.01,"h":12.0169,"l":12.01,"n":15,"o":12.01,"t":"2026-10-14T22:30:00Z","v":1496,"vw":12.010759},{"c":12.0169,"h":12.0169,"l":12.0169,"n":3,"o":12.0169,"t":"2026-10-14T22:35:00Z","v":3009,"vw":12.0169},{"c":12.01,"h":12.01,"l":12.01,"n":7,"o":12.01,"t":"2026-10-14T22:45:00Z","v":942,"vw":12.01},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-14T22:50:00Z","v":301,"vw":12.02},{"c":12.01,"h":12.0116,"l":12.01,"n":10,"o":12.0116,"t":"2026-10-14T22:55:00Z","v":2520,"vw":12.010848},{"c":12.01,"h":12.01,"l":12.01,"n":5,"o":12.01,"t":"2026-10-14T23:00:00Z","v":1134,"vw":12.01},{"c":12.0185,"h":12.0185,"l":12.0185,"n":3,"o":12.0185,"t":"2026-10-14T23:05:00Z","v":3005,"vw":12.0185},{"c":12.0115,"h":12.0115,"l":12.0115,"n":3,"o":12.0115,"t":"2026-10-14T23:10:00Z","v":102,"vw":12.0115},{"c":12.01,"h":12.02,"l":12.01,"n":11,"o":12.01,"t":"2026-10-14T23:15:00Z","v":1553,"vw":12.0119},{"c":12.0102,"h":12.0102,"l":12.01,"n":8,"o":12.01,"t":"2026-10-14T23:20:00Z","v":470,"vw":12.01005},{"c":12.0099,"h":12.01,"l":12.0007,"n":18,"o":12.01,"t":"2026-10-14T23:25:00Z","v":10801,"vw":12.008578},{"c":12.02,"h":12.02,"l":12.01,"n":13,"o":12.01,"t":"2026-10-14T23:40:00Z","v":402,"vw":12.013484},{"c":12.0015,"h":12.02,"l":12,"n":29,"o":12.01,"t":"2026-10-14T23:45:00Z","v":1915,"vw":12.003732},{"c":12,"h":12.01,"l":12,"n":3,"o":12.01,"t":"2026-10-14T23:50:00Z","v":1725,"vw":12.001884},{"c":12.06,"h":12.07,"l":12,"n":231,"o":12,"t":"2026-10-15T08:00:00Z","v":10272,"vw":12.024889},{"c":12.0124,"h":12.05,"l":12.0124,"n":17,"o":12.05,"t":"2026-10-15T08:10:00Z","v":841,"vw":12.032667},{"c":12.08,"h":12.08,"l":12.05,"n":4,"o":12.08,"t":"2026-10-15T08:20:00Z","v":500,"vw":12.062},{"c":12.08,"h":12.08,"l":12.046,"n":3,"o":12.046,"t":"2026-10-15T08:35:00Z","v":371,"vw":12.068973},{"c":12.07,"h":12.07,"l":12.07,"n":10,"o":12.07,"t":"2026-10-15T08:45:00Z","v":851,"vw":12.07},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-15T09:20:00Z","v":100,"vw":12.08},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-15T09:25:00Z","v":398,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T09:30:00Z","v":204,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":8,"o":12.06,"t":"2026-10-15T09:35:00Z","v":449,"vw":12.06},{"c":12.0505,"h":12.0505,"l":12.05,"n":5,"o":12.05,"t":"2026-10-15T09:45:00Z","v":620,"vw":12.05025},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T09:50:00Z","v":202,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T10:05:00Z","v":105,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-15T10:25:00Z","v":290,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T10:30:00Z","v":1800,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-15T10:35:00Z","v":187,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-15T10:40:00Z","v":330,"vw":12.06},{"c":12.07,"h":12.07,"l":12.07,"n":8,"o":12.07,"t":"2026-10-15T10:45:00Z","v":471,"vw":12.07},{"c":12.08,"h":12.08,"l":12.06,"n":60,"o":12.07,"t":"2026-10-15T10:50:00Z","v":7207,"vw":12.07513},{"c":12.07,"h":12.08,"l":12.07,"n":27,"o":12.07,"t":"2026-10-15T10:55:00Z","v":3408,"vw":12.073225},{"c":12.09,"h":12.1,"l":12.06,"n":168,"o":12.07,"t":"2026-10-15T11:00:00Z","v":40686,"vw":12.088552},{"c":12.09,"h":12.09,"l":12.0707,"n":49,"o":12.08,"t":"2026-10-15T11:05:00Z","v":7828,"vw":12.08304},{"c":12.11,"h":12.12,"l":12.09,"n":78,"o":12.09,"t":"2026-10-15T11:10:00Z","v":39344,"vw":12.10197},{"c":12.11,"h":12.12,"l":12.1,"n":39,"o":12.104,"t":"2026-10-15T11:15:00Z","v":8481,"vw":12.10818},{"c":12.11,"h":12.13,"l":12.11,"n":85,"o":12.12,"t":"2026-10-15T11:20:00Z","v":26297,"vw":12.117364},{"c":12.11,"h":12.13,"l":12.11,"n":39,"o":12.1114,"t":"2026-10-15T11:25:00Z","v":7111,"vw":12.114606},{"c":12.12,"h":12.13,"l":12.11,"n":40,"o":12.1129,"t":"2026-10-15T11:30:00Z","v":13485,"vw":12.113485},{"c":12.11,"h":12.13,"l":12.11,"n":66,"o":12.11,"t":"2026-10-15T11:35:00Z","v":78883,"vw":12.126806},{"c":12.14,"h":12.14,"l":12.1001,"n":74,"o":12.13,"t":"2026-10-15T11:40:00Z","v":11224,"vw":12.114563},{"c":12.11,"h":12.14,"l":12.1002,"n":36,"o":12.1146,"t":"2026-10-15T11:45:00Z","v":5129,"vw":12.123407},{"c":12.11,"h":12.13,"l":12.11,"n":38,"o":12.13,"t":"2026-10-15T11:50:00Z","v":10888,"vw":12.117439},{"c":12.12,"h":12.12,"l":12.1019,"n":41,"o":12.12,"t":"2026-10-15T11:55:00Z","v":32104,"vw":12.113045},{"c":12.12,"h":12.12,"l":12.096,"n":85,"o":12.11,"t":"2026-10-15T12:00:00Z","v":21696,"vw":12.10514},{"c":12.1,"h":12.12,"l":12.1,"n":43,"o":12.12,"t":"2026-10-15T12:05:00Z","v":8207,"vw":12.112154},{"c":12.1,"h":12.12,"l":12.1,"n":34,"o":12.1196,"t":"2026-10-15T12:10:00Z","v":5199,"vw":12.112498},{"c":12.09,"h":12.1005,"l":12.09,"n":30,"o":12.1005,"t":"2026-10-15T12:15:00Z","v":3533,"vw":12.097568},{"c":12.1,"h":12.12,"l":12.1,"n":39,"o":12.1,"t":"2026-10-15T12:20:00Z","v":4073,"vw":12.102704},{"c":12.1011,"h":12.13,"l":12.1,"n":50,"o":12.11,"t":"2026-10-15T12:25:00Z","v":13384,"vw":12.116324},{"c":12.1,"h":12.11,"l":12.0816,"n":35,"o":12.1,"t":"2026-10-15T12:30:00Z","v":17858,"vw":12.093078},{"c":12.1046,"h":12.11,"l":12.1,"n":55,"o":12.11,"t":"2026-10-15T12:35:00Z","v":17849,"vw":12.103925},{"c":12.15,"h":12.15,"l":12.12,"n":94,"o":12.12,"t":"2026-10-15T12:40:00Z","v":13840,"vw":12.139855},{"c":12.138,"h":12.15,"l":12.13,"n":32,"o":12.1415,"t":"2026-10-15T12:45:00Z","v":7038,"vw":12.1415},{"c":12.1315,"h":12.1399,"l":12.13,"n":37,"o":12.1305,"t":"2026-10-15T12:50:00Z","v":9963,"vw":12.134869},{"c":12.1304,"h":12.1397,"l":12.1304,"n":22,"o":12.1397,"t":"2026-10-15T12:55:00Z","v":830,"vw":12.132117},{"c":12.114,"h":12.13,"l":12.11,"n":45,"o":12.13,"t":"2026-10-15T13:00:00Z","v":5165,"vw":12.117331},{"c":12.11,"h":12.112,"l":12.11,"n":29,"o":12.112,"t":"2026-10-15T13:05:00Z","v":4002,"vw":12.110396},{"c":12.13,"h":12.13,"l":12.08,"n":164,"o":12.11,"t":"2026-10-15T13:10:00Z","v":23137,"vw":12.109265},{"c":12.1012,"h":12.14,"l":12.1,"n":53,"o":12.135,"t":"2026-10-15T13:15:00Z","v":14594,"vw":12.121367},{"c":12.11,"h":12.13,"l":12.09,"n":85,"o":12.11,"t":"2026-10-15T13:20:00Z","v":15521,"vw":12.110302},{"c":12.15,"h":12.15,"l":12.0931,"n":141,"o":12.1,"t":"2026-10-15T13:25:00Z","v":54008,"vw":12.145472},{"c":12.085,"h":12.16,"l":12.0201,"n":2869,"o":12.14,"t":"2026-10-15T13:30:00Z","v":986779,"vw":12.122232},{"c":12.105,"h":12.1499,"l":12.08,"n":1509,"o":12.085,"t":"2026-10-15T13:35:00Z","v":297486,"vw":12.10231},{"c":12.075,"h":12.1299,"l":12.055,"n":1182,"o":12.11,"t":"2026-10-15T13:40:00Z","v":184897,"vw":12.099018},{"c":12.155,"h":12.169,"l":12.06,"n":1940,"o":12.0781,"t":"2026-10-15T13:45:00Z","v":499669,"vw":12.124887},{"c":12.125,"h":12.18,"l":12.12,"n":1818,"o":12.155,"t":"2026-10-15T13:50:00Z","v":644445,"vw":12.155559},{"c":12.145,"h":12.15,"l":12.12,"n":1256,"o":12.1299,"t":"2026-10-15T13:55:00Z","v":195930,"vw":12.135902},{"c":12.145,"h":12.185,"l":12.14,"n":1877,"o":12.145,"t":"2026-10-15T14:00:00Z","v":593863,"vw":12.164141},{"c":12.17,"h":12.176,"l":12.14,"n":1500,"o":12.14,"t":"2026-10-15T14:05:00Z","v":339391,"vw":12.159912},{"c":12.165,"h":12.1799,"l":12.14,"n":1316,"o":12.17,"t":"2026-10-15T14:10:00Z","v":288292,"vw":12.161506},{"c":12.15625,"h":12.1681,"l":12.14,"n":1203,"o":12.16,"t":"2026-10-15T14:15:00Z","v":171539,"vw":12.153244},{"c":12.122,"h":12.16,"l":12.12,"n":1172,"o":12.155,"t":"2026-10-15T14:20:00Z","v":193987,"vw":12.13746},{"c":12.145,"h":12.16,"l":12.12,"n":1436,"o":12.121,"t":"2026-10-15T14:25:00Z","v":332669,"vw":12.139528},{"c":12.16,"h":12.19,"l":12.145,"n":1572,"o":12.1473,"t":"2026-10-15T14:30:00Z","v":466457,"vw":12.171089},{"c":12.165,"h":12.19,"l":12.1613,"n":1359,"o":12.165,"t":"2026-10-15T14:35:00Z","v":365165,"vw":12.17766},{"c":12.2073,"h":12.22,"l":12.16,"n":1683,"o":12.165,"t":"2026-10-15T14:40:00Z","v":910153,"vw":12.184494},{"c":12.205,"h":12.21,"l":12.19,"n":1231,"o":12.205,"t":"2026-10-15T14:45:00Z","v":282658,"vw":12.199227},{"c":12.2,"h":12.21,"l":12.2,"n":814,"o":12.205,"t":"2026-10-15T14:50:00Z","v":148975,"vw":12.203153},{"c":12.235,"h":12.24,"l":12.2,"n":1669,"o":12.205,"t":"2026-10-15T14:55:00Z","v":542314,"vw":12.218858},{"c":12.2201,"h":12.255,"l":12.22,"n":1700,"o":12.24,"t":"2026-10-15T15:00:00Z","v":476083,"vw":12.24042},{"c":12.265,"h":12.27,"l":12.225,"n":1421,"o":12.23,"t":"2026-10-15T15:05:00Z","v":421985,"vw":12.241439},{"c":12.255,"h":12.275,"l":12.25,"n":1325,"o":12.26,"t":"2026-10-15T15:10:00Z","v":281091,"vw":12.263868},{"c":12.2645,"h":12.27,"l":12.25,"n":1432,"o":12.25,"t":"2026-10-15T15:15:00Z","v":238380,"vw":12.259539},{"c":12.275,"h":12.2756,"l":12.2501,"n":1319,"o":12.2635,"t":"2026-10-15T15:20:00Z","v":280914,"vw":12.265495},{"c":12.265,"h":12.275,"l":12.26,"n":1190,"o":12.275,"t":"2026-10-15T15:25:00Z","v":220649,"vw":12.265112},{"c":12.245,"h":12.27,"l":12.24,"n":1500,"o":12.265,"t":"2026-10-15T15:30:00Z","v":322198,"vw":12.249788},{"c":12.245,"h":12.26,"l":12.23,"n":1830,"o":12.25,"t":"2026-10-15T15:35:00Z","v":423725,"vw":12.242697},{"c":12.2303,"h":12.255,"l":12.23,"n":1425,"o":12.245,"t":"2026-10-15T15:40:00Z","v":301475,"vw":12.241691},{"c":12.24,"h":12.2599,"l":12.23,"n":1592,"o":12.23,"t":"2026-10-15T15:45:00Z","v":331561,"vw":12.244865},{"c":12.255,"h":12.27,"l":12.24,"n":1452,"o":12.245,"t":"2026-10-15T15:50:00Z","v":316420,"vw":12.254051},{"c":12.255,"h":12.27,"l":12.25,"n":1325,"o":12.255,"t":"2026-10-15T15:55:00Z","v":238841,"vw":12.257993},{"c":12.255,"h":12.27,"l":12.245,"n":1273,"o":12.25,"t":"2026-10-15T16:00:00Z","v":290187,"vw":12.256984},{"c":12.2311,"h":12.26,"l":12.22,"n":1252,"o":12.26,"t":"2026-10-15T16:05:00Z","v":301160,"vw":12.233699},{"c":12.22,"h":12.24,"l":12.22,"n":1065,"o":12.23,"t":"2026-10-15T16:10:00Z","v":146270,"vw":12.228452},{"c":12.24,"h":12.25,"l":12.22,"n":1162,"o":12.221,"t":"2026-10-15T16:15:00Z","v":170271,"vw":12.233133},{"c":12.265,"h":12.265,"l":12.24,"n":1481,"o":12.24,"t":"2026-10-15T16:20:00Z","v":341785,"vw":12.250926},{"c":12.27,"h":12.27,"l":12.2545,"n":1314,"o":12.265,"t":"2026-10-15T16:25:00Z","v":250737,"vw":12.262038},{"c":12.25,"h":12.265,"l":12.24,"n":1319,"o":12.265,"t":"2026-10-15T16:30:00Z","v":271574,"vw":12.254163},{"c":12.255,"h":12.27,"l":12.24,"n":1158,"o":12.245,"t":"2026-10-15T16:35:00Z","v":240150,"vw":12.255209},{"c":12.2601,"h":12.265,"l":12.25,"n":1118,"o":12.255,"t":"2026-10-15T16:40:00Z","v":167345,"vw":12.257073},{"c":12.2544,"h":12.27,"l":12.25,"n":1213,"o":12.265,"t":"2026-10-15T16:45:00Z","v":228514,"vw":12.259779},{"c":12.245,"h":12.26,"l":12.2342,"n":1390,"o":12.255,"t":"2026-10-15T16:50:00Z","v":271276,"vw":12.241929},{"c":12.265,"h":12.27,"l":12.24,"n":1152,"o":12.25,"t":"2026-10-15T16:55:00Z","v":223305,"vw":12.256752},{"c":12.265,"h":12.28,"l":12.26,"n":1453,"o":12.26,"t":"2026-10-15T17:00:00Z","v":458973,"vw":12.268851},{"c":12.275,"h":12.28,"l":12.26,"n":963,"o":12.265,"t":"2026-10-15T17:05:00Z","v":239115,"vw":12.269175},{"c":12.28,"h":12.28,"l":12.26,"n":1511,"o":12.27,"t":"2026-10-15T17:10:00Z","v":312070,"vw":12.27103},{"c":12.275,"h":12.28,"l":12.26,"n":956,"o":12.28,"t":"2026-10-15T17:15:00Z","v":148502,"vw":12.270715},{"c":12.265,"h":12.28,"l":12.26,"n":1069,"o":12.28,"t":"2026-10-15T17:20:00Z","v":169547,"vw":12.270616},{"c":12.295,"h":12.3,"l":12.26,"n":1161,"o":12.265,"t":"2026-10-15T17:25:00Z","v":279822,"vw":12.281959},{"c":12.31,"h":12.32,"l":12.28,"n":1472,"o":12.29,"t":"2026-10-15T17:30:00Z","v":409955,"vw":12.294172},{"c":12.33,"h":12.33,"l":12.31,"n":1242,"o":12.315,"t":"2026-10-15T17:35:00Z","v":287974,"vw":12.322962},{"c":12.33,"h":12.34,"l":12.32,"n":1610,"o":12.33,"t":"2026-10-15T17:40:00Z","v":382108,"vw":12.329304},{"c":12.325,"h":12.335,"l":12.32,"n":1301,"o":12.33,"t":"2026-10-15T17:45:00Z","v":201375,"vw":12.326545},{"c":12.33,"h":12.34,"l":12.32,"n":1352,"o":12.325,"t":"2026-10-15T17:50:00Z","v":236972,"vw":12.329315},{"c":12.345,"h":12.35,"l":12.32,"n":1410,"o":12.32,"t":"2026-10-15T17:55:00Z","v":380201,"vw":12.338667},{"c":12.3524,"h":12.36,"l":12.33,"n":1476,"o":12.345,"t":"2026-10-15T18:00:00Z","v":623028,"vw":12.349692},{"c":12.335,"h":12.36,"l":12.33,"n":1117,"o":12.355,"t":"2026-10-15T18:05:00Z","v":250375,"vw":12.347118},{"c":12.325,"h":12.34,"l":12.31,"n":1196,"o":12.3399,"t":"2026-10-15T18:10:00Z","v":379093,"vw":12.324911},{"c":12.319,"h":12.33,"l":12.31,"n":1235,"o":12.32,"t":"2026-10-15T18:15:00Z","v":383289,"vw":12.321896},{"c":12.31,"h":12.33,"l":12.31,"n":1023,"o":12.32,"t":"2026-10-15T18:20:00Z","v":206639,"vw":12.318433},{"c":12.295,"h":12.32,"l":12.29,"n":1206,"o":12.315,"t":"2026-10-15T18:25:00Z","v":265828,"vw":12.304197},{"c":12.305,"h":12.315,"l":12.3,"n":1090,"o":12.3,"t":"2026-10-15T18:30:00Z","v":208163,"vw":12.306695},{"c":12.29,"h":12.305,"l":12.29,"n":1014,"o":12.305,"t":"2026-10-15T18:35:00Z","v":186971,"vw":12.296374},{"c":12.3151,"h":12.32,"l":12.29,"n":1697,"o":12.295,"t":"2026-10-15T18:40:00Z","v":459460,"vw":12.303501},{"c":12.325,"h":12.33,"l":12.31,"n":1064,"o":12.315,"t":"2026-10-15T18:45:00Z","v":258165,"vw":12.319599},{"c":12.33,"h":12.34,"l":12.32,"n":1147,"o":12.32,"t":"2026-10-15T18:50:00Z","v":416451,"vw":12.324309},{"c":12.335,"h":12.34,"l":12.32,"n":1046,"o":12.335,"t":"2026-10-15T18:55:00Z","v":286111,"vw":12.331556},{"c":12.335,"h":12.35,"l":12.33,"n":1219,"o":12.34,"t":"2026-10-15T19:00:00Z","v":251247,"vw":12.338815},{"c":12.3301,"h":12.34,"l":12.32,"n":1223,"o":12.34,"t":"2026-10-15T19:05:00Z","v":274956,"vw":12.328919},{"c":12.335,"h":12.345,"l":12.33,"n":1411,"o":12.34,"t":"2026-10-15T19:10:00Z","v":308334,"vw":12.334314},{"c":12.315,"h":12.34,"l":12.31,"n":1131,"o":12.3301,"t":"2026-10-15T19:15:00Z","v":159946,"vw":12.319683},{"c":12.315,"h":12.325,"l":12.31,"n":1252,"o":12.31,"t":"2026-10-15T19:20:00Z","v":224422,"vw":12.315718},{"c":12.31,"h":12.33,"l":12.31,"n":1459,"o":12.315,"t":"2026-10-15T19:25:00Z","v":264058,"vw":12.315988},{"c":12.31,"h":12.32,"l":12.305,"n":1597,"o":12.315,"t":"2026-10-15T19:30:00Z","v":365687,"vw":12.313465},{"c":12.315,"h":12.315,"l":12.29,"n":1646,"o":12.3,"t":"2026-10-15T19:35:00Z","v":310407,"vw":12.30497},{"c":12.335,"h":12.34,"l":12.295,"n":2336,"o":12.31,"t":"2026-10-15T19:40:00Z","v":727158,"vw":12.31443},{"c":12.315,"h":12.34,"l":12.3,"n":2270,"o":12.33,"t":"2026-10-15T19:45:00Z","v":579664,"vw":12.321952},{"c":12.32,"h":12.34,"l":12.3025,"n":2780,"o":12.31,"t":"2026-10-15T19:50:00Z","v":677534,"vw":12.321011},{"c":12.315,"h":12.34,"l":12.31,"n":6814,"o":12.32,"t":"2026-10-15T19:55:00Z","v":1780332,"vw":12.328181},{"c":12.3011,"h":12.32,"l":12.3,"n":162,"o":12.31,"t":"2026-10-15T20:00:00Z","v":8539398,"vw":12.309993},{"c":12.31,"h":12.31,"l":12.3,"n":57,"o":12.3,"t":"2026-10-15T20:05:00Z","v":21972,"vw":12.304085},{"c":12.31,"h":12.32,"l":12.3,"n":95,"o":12.3,"t":"2026-10-15T20:10:00Z","v":63447,"vw":12.308818},{"c":12.32,"h":12.32,"l":12.3,"n":99,"o":12.31,"t":"2026-10-15T20:15:00Z","v":53693,"vw":12.314932},{"c":12.31,"h":12.32,"l":12.31,"n":138,"o":12.31,"t":"2026-10-15T20:20:00Z","v":59412,"vw":12.314733},{"c":12.32,"h":12.32,"l":12.31,"n":122,"o":12.31,"t":"2026-10-15T20:25:00Z","v":59531,"vw":12.315159},{"c":12.32,"h":12.32,"l":12.31,"n":134,"o":12.31,"t":"2026-10-15T20:30:00Z","v":59887,"vw":12.314758},{"c":12.31,"h":12.32,"l":12.3,"n":119,"o":12.31,"t":"2026-10-15T20:35:00Z","v":54400,"vw":12.314521},{"c":12.32,"h":12.33,"l":12.31,"n":149,"o":12.32,"t":"2026-10-15T20:40:00Z","v":58375,"vw":12.315781},{"c":12.32,"h":12.32,"l":12.31,"n":107,"o":12.32,"t":"2026-10-15T20:45:00Z","v":52239,"vw":12.315064},{"c":12.32,"h":12.32,"l":12.31,"n":128,"o":12.32,"t":"2026-10-15T20:50:00Z","v":61630,"vw":12.314416},{"c":12.31,"h":12.32,"l":12.31,"n":130,"o":12.31,"t":"2026-10-15T20:55:00Z","v":65180,"vw":12.314411},{"c":12.32,"h":12.32,"l":12.31,"n":124,"o":12.32,"t":"2026-10-15T21:00:00Z","v":62938,"vw":12.315},{"c":12.32,"h":12.32,"l":12.31,"n":39,"o":12.32,"t":"2026-10-15T21:05:00Z","v":14627,"vw":12.3159},{"c":12.3103,"h":12.32,"l":12.3103,"n":11,"o":12.32,"t":"2026-10-15T21:15:00Z","v":1086,"vw":12.315055},{"c":12.32,"h":12.32,"l":12.3104,"n":6,"o":12.3104,"t":"2026-10-15T21:20:00Z","v":11669,"vw":12.319876},{"c":12.31,"h":12.3103,"l":12.31,"n":10,"o":12.3103,"t":"2026-10-15T21:25:00Z","v":1412,"vw":12.310054},{"c":12.3104,"h":12.3104,"l":12.3104,"n":4,"o":12.3104,"t":"2026-10-15T21:40:00Z","v":207,"vw":12.3104},{"c":12.3119,"h":12.315,"l":12.3119,"n":3,"o":12.315,"t":"2026-10-15T21:55:00Z","v":3500,"vw":12.312343},{"c":12.3104,"h":12.3199,"l":12.3103,"n":6,"o":12.3103,"t":"2026-10-15T22:05:00Z","v":398,"vw":12.314056},{"c":12.3199,"h":12.32,"l":12.315,"n":12,"o":12.32,"t":"2026-10-15T22:10:00Z","v":5630,"vw":12.319259},{"c":12.31,"h":12.32,"l":12.31,"n":10,"o":12.32,"t":"2026-10-15T22:15:00Z","v":3747,"vw":12.318127},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-15T22:20:00Z","v":110,"vw":12.31},{"c":12.3102,"h":12.3104,"l":12.3102,"n":2,"o":12.3104,"t":"2026-10-15T22:25:00Z","v":650,"vw":12.310246},{"c":12.3199,"h":12.32,"l":12.3199,"n":2,"o":12.32,"t":"2026-10-15T22:40:00Z","v":1666,"vw":12.31995},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-15T22:50:00Z","v":200,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-15T22:55:00Z","v":1882,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":6,"o":12.32,"t":"2026-10-15T23:00:00Z","v":348,"vw":12.32},{"c":12.3115,"h":12.32,"l":12.3115,"n":8,"o":12.32,"t":"2026-10-15T23:10:00Z","v":234,"vw":12.31575},{"c":12.3103,"h":12.32,"l":12.3103,"n":12,"o":12.32,"t":"2026-10-15T23:25:00Z","v":23352,"vw":12.319291},{"c":12.312,"h":12.312,"l":12.312,"n":9,"o":12.312,"t":"2026-10-15T23:30:00Z","v":7208,"vw":12.312},{"c":12.312,"h":12.312,"l":12.31,"n":5,"o":12.3103,"t":"2026-10-15T23:35:00Z","v":1607,"vw":12.310813},{"c":12.32,"h":12.32,"l":12.3185,"n":4,"o":12.3185,"t":"2026-10-15T23:40:00Z","v":1620,"vw":12.318875},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-15T23:45:00Z","v":100,"vw":12.32},{"c":12.3153,"h":12.3153,"l":12.3153,"n":1,"o":12.3153,"t":"2026-10-15T23:50:00Z","v":1629,"vw":12.3153},{"c":12.34,"h":12.35,"l":12.31,"n":87,"o":12.33,"t":"2026-10-16T08:00:00Z","v":4753,"vw":12.331305},{"c":12.33,"h":12.33,"l":12.32,"n":8,"o":12.32,"t":"2026-10-16T08:05:00Z","v":1973,"vw":12.324946},{"c":12.32,"h":12.33,"l":12.32,"n":10,"o":12.32,"t":"2026-10-16T08:10:00Z","v":2293,"vw":12.322385},{"c":12.32,"h":12.33,"l":12.32,"n":4,"o":12.33,"t":"2026-10-16T08:15:00Z","v":990,"vw":12.325},{"c":12.33,"h":12.34,"l":12.33,"n":5,"o":12.34,"t":"2026-10-16T08:20:00Z","v":881,"vw":12.333758},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T08:25:00Z","v":194,"vw":12.34},{"c":12.33,"h":12.34,"l":12.33,"n":10,"o":12.33,"t":"2026-10-16T08:40:00Z","v":1606,"vw":12.336163},{"c":12.34,"h":12.34,"l":12.33,"n":29,"o":12.34,"t":"2026-10-16T08:45:00Z","v":8237,"vw":12.335125},{"c":12.34,"h":12.34,"l":12.33,"n":14,"o":12.34,"t":"2026-10-16T08:50:00Z","v":2631,"vw":12.334967},{"c":12.34,"h":12.34,"l":12.33,"n":5,"o":12.33,"t":"2026-10-16T08:55:00Z","v":1356,"vw":12.33358},{"c":12.33,"h":12.35,"l":12.33,"n":2,"o":12.35,"t":"2026-10-16T09:00:00Z","v":374,"vw":12.34016},{"c":12.34,"h":12.34,"l":12.33,"n":10,"o":12.34,"t":"2026-10-16T09:15:00Z","v":2453,"vw":12.335375},{"c":12.35,"h":12.35,"l":12.34,"n":10,"o":12.34,"t":"2026-10-16T09:20:00Z","v":2086,"vw":12.349079},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-16T09:25:00Z","v":298,"vw":12.35},{"c":12.3538,"h":12.3538,"l":12.35,"n":2,"o":12.35,"t":"2026-10-16T09:30:00Z","v":398,"vw":12.3519},{"c":12.39,"h":12.4,"l":12.36,"n":57,"o":12.37,"t":"2026-10-16T09:35:00Z","v":11005,"vw":12.38767},{"c":12.4,"h":12.4,"l":12.37,"n":12,"o":12.39,"t":"2026-10-16T09:40:00Z","v":2139,"vw":12.38608},{"c":12.38,"h":12.38,"l":12.37,"n":5,"o":12.38,"t":"2026-10-16T09:45:00Z","v":1328,"vw":12.376877},{"c":12.3901,"h":12.3901,"l":12.38,"n":22,"o":12.38,"t":"2026-10-16T10:00:00Z","v":6079,"vw":12.387317},{"c":12.3901,"h":12.3901,"l":12.39,"n":2,"o":12.39,"t":"2026-10-16T10:05:00Z","v":200,"vw":12.39005},{"c":12.38,"h":12.404,"l":12.37,"n":128,"o":12.4,"t":"2026-10-16T10:10:00Z","v":35000,"vw":12.386451},{"c":12.41,"h":12.42,"l":12.38,"n":26,"o":12.4,"t":"2026-10-16T10:15:00Z","v":4690,"vw":12.407429},{"c":12.42,"h":12.42,"l":12.4,"n":33,"o":12.42,"t":"2026-10-16T10:20:00Z","v":9060,"vw":12.414516},{"c":12.43,"h":12.43,"l":12.4,"n":35,"o":12.42,"t":"2026-10-16T10:25:00Z","v":6630,"vw":12.421819},{"c":12.47,"h":12.47,"l":12.42,"n":80,"o":12.42,"t":"2026-10-16T10:30:00Z","v":20425,"vw":12.441288},{"c":12.47,"h":12.47,"l":12.45,"n":36,"o":12.45,"t":"2026-10-16T10:35:00Z","v":13820,"vw":12.463817},{"c":12.46,"h":12.47,"l":12.46,"n":37,"o":12.47,"t":"2026-10-16T10:40:00Z","v":13561,"vw":12.463926},{"c":12.46,"h":12.48,"l":12.45,"n":38,"o":12.47,"t":"2026-10-16T10:45:00Z","v":8660,"vw":12.468826},{"c":12.47,"h":12.47,"l":12.46,"n":15,"o":12.47,"t":"2026-10-16T10:50:00Z","v":8358,"vw":12.465269},{"c":12.44,"h":12.46,"l":12.44,"n":20,"o":12.46,"t":"2026-10-16T10:55:00Z","v":4242,"vw":12.447211},{"c":12.44,"h":12.46,"l":12.44,"n":130,"o":12.44,"t":"2026-10-16T11:00:00Z","v":23987,"vw":12.445637},{"c":12.4327,"h":12.4538,"l":12.42,"n":30,"o":12.44,"t":"2026-10-16T11:05:00Z","v":3759,"vw":12.437117},{"c":12.44,"h":12.4504,"l":12.43,"n":40,"o":12.43,"t":"2026-10-16T11:10:00Z","v":24753,"vw":12.432712},{"c":12.42,"h":12.4322,"l":12.42,"n":33,"o":12.43,"t":"2026-10-16T11:15:00Z","v":5705,"vw":12.431077},{"c":12.42,"h":12.42,"l":12.4,"n":27,"o":12.42,"t":"2026-10-16T11:20:00Z","v":2144,"vw":12.418067},{"c":12.4503,"h":12.46,"l":12.43,"n":59,"o":12.43,"t":"2026-10-16T11:25:00Z","v":19083,"vw":12.444741},{"c":12.45,"h":12.46,"l":12.45,"n":56,"o":12.46,"t":"2026-10-16T11:30:00Z","v":8580,"vw":12.455165},{"c":12.45,"h":12.46,"l":12.45,"n":61,"o":12.45,"t":"2026-10-16T11:35:00Z","v":7583,"vw":12.454106},{"c":12.49,"h":12.49,"l":12.45,"n":88,"o":12.4504,"t":"2026-10-16T11:40:00Z","v":25219,"vw":12.467364},{"c":12.48,"h":12.48,"l":12.47,"n":77,"o":12.48,"t":"2026-10-16T11:45:00Z","v":16845,"vw":12.476826},{"c":12.49,"h":12.49,"l":12.47,"n":86,"o":12.47,"t":"2026-10-16T11:50:00Z","v":30196,"vw":12.483882},{"c":12.48,"h":12.49,"l":12.48,"n":49,"o":12.48,"t":"2026-10-16T11:55:00Z","v":14310,"vw":12.482748},{"c":12.48,"h":12.49,"l":12.48,"n":55,"o":12.49,"t":"2026-10-16T12:00:00Z","v":14222,"vw":12.483793},{"c":12.49,"h":12.5,"l":12.48,"n":138,"o":12.49,"t":"2026-10-16T12:05:00Z","v":26673,"vw":12.492414},{"c":12.49,"h":12.51,"l":12.48,"n":40,"o":12.49,"t":"2026-10-16T12:10:00Z","v":4935,"vw":12.490013},{"c":12.4969,"h":12.5,"l":12.49,"n":62,"o":12.49,"t":"2026-10-16T12:15:00Z","v":7897,"vw":12.495215},{"c":12.49,"h":12.5,"l":12.49,"n":50,"o":12.4966,"t":"2026-10-16T12:20:00Z","v":8372,"vw":12.495406},{"c":12.49,"h":12.5,"l":12.49,"n":43,"o":12.5,"t":"2026-10-16T12:25:00Z","v":9485,"vw":12.494084},{"c":12.48,"h":12.5,"l":12.48,"n":56,"o":12.5,"t":"2026-10-16T12:30:00Z","v":16467,"vw":12.493827},{"c":12.47,"h":12.49,"l":12.47,"n":37,"o":12.49,"t":"2026-10-16T12:35:00Z","v":12613,"vw":12.483596},{"c":12.48,"h":12.49,"l":12.47,"n":21,"o":12.48,"t":"2026-10-16T12:40:00Z","v":2081,"vw":12.478097},{"c":12.5031,"h":12.52,"l":12.4731,"n":86,"o":12.4731,"t":"2026-10-16T12:45:00Z","v":13330,"vw":12.505395},{"c":12.5033,"h":12.52,"l":12.5,"n":51,"o":12.5023,"t":"2026-10-16T12:50:00Z","v":9008,"vw":12.50789},{"c":12.54,"h":12.54,"l":12.51,"n":131,"o":12.51,"t":"2026-10-16T12:55:00Z","v":41766,"vw":12.533851},{"c":12.5305,"h":12.54,"l":12.53,"n":68,"o":12.5307,"t":"2026-10-16T13:00:00Z","v":34698,"vw":12.536217},{"c":12.54,"h":12.56,"l":12.52,"n":158,"o":12.53,"t":"2026-10-16T13:05:00Z","v":29410,"vw":12.549051},{"c":12.5327,"h":12.54,"l":12.52,"n":68,"o":12.52,"t":"2026-10-16T13:10:00Z","v":15041,"vw":12.535629},{"c":12.54,"h":12.55,"l":12.5266,"n":61,"o":12.53,"t":"2026-10-16T13:15:00Z","v":10125,"vw":12.543001},{"c":12.5,"h":12.55,"l":12.47,"n":136,"o":12.55,"t":"2026-10-16T13:20:00Z","v":25273,"vw":12.502976},{"c":12.54,"h":12.56,"l":12.47,"n":145,"o":12.48,"t":"2026-10-16T13:25:00Z","v":25297,"vw":12.521924},{"c":12.5119,"h":12.553,"l":12.43,"n":2798,"o":12.553,"t":"2026-10-16T13:30:00Z","v":2073505,"vw":12.500155},{"c":12.6401,"h":12.65,"l":12.5,"n":3738,"o":12.515,"t":"2026-10-16T13:35:00Z","v":1077568,"vw":12.591495},{"c":12.635,"h":12.67,"l":12.63,"n":2649,"o":12.645,"t":"2026-10-16T13:40:00Z","v":660131,"vw":12.648079},{"c":12.635,"h":12.66,"l":12.625,"n":2325,"o":12.635,"t":"2026-10-16T13:45:00Z","v":443304,"vw":12.64655},{"c":12.619,"h":12.64,"l":12.6,"n":2206,"o":12.635,"t":"2026-10-16T13:50:00Z","v":336773,"vw":12.621686},{"c":12.6599,"h":12.68,"l":12.62,"n":2507,"o":12.62,"t":"2026-10-16T13:55:00Z","v":518642,"vw":12.659182},{"c":12.64,"h":12.71,"l":12.64,"n":2924,"o":12.655,"t":"2026-10-16T14:00:00Z","v":723880,"vw":12.6828},{"c":12.6422,"h":12.665,"l":12.6101,"n":2685,"o":12.645,"t":"2026-10-16T14:05:00Z","v":752657,"vw":12.642303},{"c":12.625,"h":12.65,"l":12.62,"n":2539,"o":12.645,"t":"2026-10-16T14:10:00Z","v":541508,"vw":12.642124},{"c":12.625,"h":12.64,"l":12.58,"n":2364,"o":12.625,"t":"2026-10-16T14:15:00Z","v":695888,"vw":12.613112},{"c":12.66,"h":12.67,"l":12.62,"n":1545,"o":12.625,"t":"2026-10-16T14:20:00Z","v":402496,"vw":12.648243},{"c":12.695,"h":12.7299,"l":12.66,"n":3490,"o":12.665,"t":"2026-10-16T14:25:00Z","v":1013505,"vw":12.699683},{"c":12.6933,"h":12.71,"l":12.67,"n":1733,"o":12.69,"t":"2026-10-16T14:30:00Z","v":362963,"vw":12.690002},{"c":12.69,"h":12.71,"l":12.685,"n":1768,"o":12.695,"t":"2026-10-16T14:35:00Z","v":419269,"vw":12.697046},{"c":12.675,"h":12.7,"l":12.65,"n":1730,"o":12.6915,"t":"2026-10-16T14:40:00Z","v":356210,"vw":12.676572},{"c":12.705,"h":12.71,"l":12.6734,"n":1579,"o":12.6734,"t":"2026-10-16T14:45:00Z","v":364061,"vw":12.689945},{"c":12.72,"h":12.73,"l":12.7,"n":2225,"o":12.7,"t":"2026-10-16T14:50:00Z","v":1116591,"vw":12.717691},{"c":12.75,"h":12.76,"l":12.72,"n":2509,"o":12.72,"t":"2026-10-16T14:55:00Z","v":815040,"vw":12.745552},{"c":12.76,"h":12.78,"l":12.73,"n":2284,"o":12.745,"t":"2026-10-16T15:00:00Z","v":712497,"vw":12.754122},{"c":12.745,"h":12.77,"l":12.725,"n":1880,"o":12.76,"t":"2026-10-16T15:05:00Z","v":404691,"vw":12.75028},{"c":12.75,"h":12.7599,"l":12.73,"n":1607,"o":12.7414,"t":"2026-10-16T15:10:00Z","v":421573,"vw":12.742442},{"c":12.716,"h":12.76,"l":12.7,"n":2622,"o":12.755,"t":"2026-10-16T15:15:00Z","v":1005866,"vw":12.728892},{"c":12.73,"h":12.74,"l":12.71,"n":1967,"o":12.715,"t":"2026-10-16T15:20:00Z","v":643234,"vw":12.726646},{"c":12.685,"h":12.73,"l":12.68,"n":1788,"o":12.725,"t":"2026-10-16T15:25:00Z","v":584824,"vw":12.705254},{"c":12.685,"h":12.7,"l":12.68,"n":1295,"o":12.68,"t":"2026-10-16T15:30:00Z","v":218533,"vw":12.687566},{"c":12.655,"h":12.69,"l":12.65,"n":1698,"o":12.68,"t":"2026-10-16T15:35:00Z","v":572142,"vw":12.667269},{"c":12.625,"h":12.6551,"l":12.61,"n":1444,"o":12.655,"t":"2026-10-16T15:40:00Z","v":419607,"vw":12.629948},{"c":12.625,"h":12.66,"l":12.62,"n":1618,"o":12.625,"t":"2026-10-16T15:45:00Z","v":476906,"vw":12.639731},{"c":12.61,"h":12.63,"l":12.6014,"n":1354,"o":12.625,"t":"2026-10-16T15:50:00Z","v":396900,"vw":12.612437},{"c":12.585,"h":12.61,"l":12.58,"n":1360,"o":12.605,"t":"2026-10-16T15:55:00Z","v":351551,"vw":12.594671},{"c":12.6187,"h":12.62,"l":12.58,"n":1617,"o":12.585,"t":"2026-10-16T16:00:00Z","v":542358,"vw":12.593452},{"c":12.6201,"h":12.63,"l":12.61,"n":1434,"o":12.61,"t":"2026-10-16T16:05:00Z","v":473977,"vw":12.619836},{"c":12.6299,"h":12.63,"l":12.6001,"n":1375,"o":12.6201,"t":"2026-10-16T16:10:00Z","v":451632,"vw":12.620127},{"c":12.62,"h":12.64,"l":12.6,"n":1475,"o":12.6289,"t":"2026-10-16T16:15:00Z","v":467950,"vw":12.615713},{"c":12.615,"h":12.63,"l":12.61,"n":1085,"o":12.615,"t":"2026-10-16T16:20:00Z","v":290417,"vw":12.621706},{"c":12.59,"h":12.62,"l":12.59,"n":1465,"o":12.62,"t":"2026-10-16T16:25:00Z","v":471193,"vw":12.609916},{"c":12.5861,"h":12.595,"l":12.5725,"n":1445,"o":12.59,"t":"2026-10-16T16:30:00Z","v":429343,"vw":12.582923},{"c":12.5801,"h":12.59,"l":12.57,"n":1161,"o":12.585,"t":"2026-10-16T16:35:00Z","v":314325,"vw":12.581616},{"c":12.605,"h":12.605,"l":12.5701,"n":1462,"o":12.58,"t":"2026-10-16T16:40:00Z","v":480831,"vw":12.588559},{"c":12.5872,"h":12.6052,"l":12.57,"n":1587,"o":12.6,"t":"2026-10-16T16:45:00Z","v":476478,"vw":12.587068},{"c":12.575,"h":12.59,"l":12.55,"n":1711,"o":12.585,"t":"2026-10-16T16:50:00Z","v":533276,"vw":12.568246},{"c":12.565,"h":12.575,"l":12.55,"n":1383,"o":12.575,"t":"2026-10-16T16:55:00Z","v":424625,"vw":12.562249},{"c":12.515,"h":12.57,"l":12.5001,"n":2013,"o":12.57,"t":"2026-10-16T17:00:00Z","v":649659,"vw":12.532354},{"c":12.515,"h":12.525,"l":12.51,"n":1425,"o":12.515,"t":"2026-10-16T17:05:00Z","v":389438,"vw":12.515725},{"c":12.535,"h":12.54,"l":12.51,"n":1624,"o":12.515,"t":"2026-10-16T17:10:00Z","v":599754,"vw":12.529055},{"c":12.5331,"h":12.54,"l":12.52,"n":1304,"o":12.535,"t":"2026-10-16T17:15:00Z","v":320239,"vw":12.533526},{"c":12.54,"h":12.54,"l":12.52,"n":1558,"o":12.535,"t":"2026-10-16T17:20:00Z","v":367973,"vw":12.53075},{"c":12.57,"h":12.58,"l":12.53,"n":1562,"o":12.53,"t":"2026-10-16T17:25:00Z","v":566828,"vw":12.558851},{"c":12.555,"h":12.58,"l":12.54,"n":1596,"o":12.565,"t":"2026-10-16T17:30:00Z","v":455994,"vw":12.556114},{"c":12.555,"h":12.56,"l":12.55,"n":1254,"o":12.56,"t":"2026-10-16T17:35:00Z","v":314660,"vw":12.554254},{"c":12.59,"h":12.61,"l":12.55,"n":2291,"o":12.555,"t":"2026-10-16T17:40:00Z","v":587479,"vw":12.585229},{"c":12.57,"h":12.59,"l":12.57,"n":979,"o":12.585,"t":"2026-10-16T17:45:00Z","v":227567,"vw":12.581526},{"c":12.555,"h":12.58,"l":12.55,"n":1602,"o":12.575,"t":"2026-10-16T17:50:00Z","v":374963,"vw":12.565974},{"c":12.56,"h":12.57,"l":12.55,"n":1219,"o":12.5599,"t":"2026-10-16T17:55:00Z","v":248004,"vw":12.560353},{"c":12.51,"h":12.555,"l":12.51,"n":1932,"o":12.555,"t":"2026-10-16T18:00:00Z","v":566796,"vw":12.525953},{"c":12.505,"h":12.52,"l":12.5,"n":1609,"o":12.51,"t":"2026-10-16T18:05:00Z","v":570788,"vw":12.508506},{"c":12.495,"h":12.51,"l":12.4801,"n":1765,"o":12.505,"t":"2026-10-16T18:10:00Z","v":447513,"vw":12.493616},{"c":12.4899,"h":12.5,"l":12.48,"n":1348,"o":12.495,"t":"2026-10-16T18:15:00Z","v":294199,"vw":12.491105},{"c":12.48,"h":12.49,"l":12.46,"n":1457,"o":12.4885,"t":"2026-10-16T18:20:00Z","v":307921,"vw":12.475696},{"c":12.465,"h":12.48,"l":12.455,"n":1297,"o":12.48,"t":"2026-10-16T18:25:00Z","v":306998,"vw":12.465505},{"c":12.475,"h":12.48,"l":12.46,"n":1303,"o":12.46,"t":"2026-10-16T18:30:00Z","v":259147,"vw":12.468876},{"c":12.475,"h":12.48,"l":12.4547,"n":1556,"o":12.475,"t":"2026-10-16T18:35:00Z","v":509493,"vw":12.465539},{"c":12.485,"h":12.49,"l":12.4615,"n":1390,"o":12.48,"t":"2026-10-16T18:40:00Z","v":283603,"vw":12.475852},{"c":12.465,"h":12.49,"l":12.46,"n":1354,"o":12.485,"t":"2026-10-16T18:45:00Z","v":362588,"vw":12.479728},{"c":12.45,"h":12.47,"l":12.44,"n":1525,"o":12.46,"t":"2026-10-16T18:50:00Z","v":414848,"vw":12.456806},{"c":12.455,"h":12.46,"l":12.44,"n":1300,"o":12.44,"t":"2026-10-16T18:55:00Z","v":267405,"vw":12.451698},{"c":12.445,"h":12.47,"l":12.44,"n":1643,"o":12.455,"t":"2026-10-16T19:00:00Z","v":369591,"vw":12.453202},{"c":12.435,"h":12.46,"l":12.422,"n":1502,"o":12.445,"t":"2026-10-16T19:05:00Z","v":366142,"vw":12.439836},{"c":12.4501,"h":12.455,"l":12.43,"n":1583,"o":12.4301,"t":"2026-10-16T19:10:00Z","v":367356,"vw":12.442092},{"c":12.435,"h":12.46,"l":12.42,"n":1563,"o":12.455,"t":"2026-10-16T19:15:00Z","v":313842,"vw":12.440596},{"c":12.455,"h":12.46,"l":12.42,"n":1670,"o":12.435,"t":"2026-10-16T19:20:00Z","v":463598,"vw":12.445309},{"c":12.435,"h":12.46,"l":12.42,"n":1770,"o":12.455,"t":"2026-10-16T19:25:00Z","v":414242,"vw":12.437544},{"c":12.435,"h":12.46,"l":12.425,"n":1960,"o":12.44,"t":"2026-10-16T19:30:00Z","v":503928,"vw":12.44364},{"c":12.425,"h":12.445,"l":12.42,"n":1592,"o":12.44,"t":"2026-10-16T19:35:00Z","v":372439,"vw":12.433257},{"c":12.415,"h":12.44,"l":12.4,"n":2394,"o":12.42,"t":"2026-10-16T19:40:00Z","v":680096,"vw":12.418535},{"c":12.405,"h":12.435,"l":12.4,"n":2080,"o":12.4101,"t":"2026-10-16T19:45:00Z","v":629063,"vw":12.4203},{"c":12.425,"h":12.43,"l":12.4,"n":3845,"o":12.4,"t":"2026-10-16T19:50:00Z","v":650804,"vw":12.41789},{"c":12.425,"h":12.45,"l":12.42,"n":7342,"o":12.425,"t":"2026-10-16T19:55:00Z","v":2277249,"vw":12.434616},{"c":12.4418,"h":12.45,"l":12.4221,"n":147,"o":12.4221,"t":"2026-10-16T20:00:00Z","v":6438730,"vw":12.430013},{"c":12.43,"h":12.45,"l":12.43,"n":130,"o":12.44,"t":"2026-10-16T20:05:00Z","v":53618,"vw":12.434979},{"c":12.43,"h":12.44,"l":12.43,"n":176,"o":12.44,"t":"2026-10-16T20:10:00Z","v":82193,"vw":12.434738},{"c":12.44,"h":12.44,"l":12.43,"n":143,"o":12.44,"t":"2026-10-16T20:15:00Z","v":82582,"vw":12.434009},{"c":12.44,"h":12.44,"l":12.42,"n":161,"o":12.44,"t":"2026-10-16T20:20:00Z","v":78413,"vw":12.435243},{"c":12.44,"h":12.44,"l":12.43,"n":157,"o":12.43,"t":"2026-10-16T20:25:00Z","v":70149,"vw":12.435002},{"c":12.43,"h":12.44,"l":12.43,"n":153,"o":12.43,"t":"2026-10-16T20:30:00Z","v":69750,"vw":12.435108},{"c":12.44,"h":12.44,"l":12.43,"n":163,"o":12.43,"t":"2026-10-16T20:35:00Z","v":75644,"vw":12.435145},{"c":12.43,"h":12.44,"l":12.43,"n":154,"o":12.43,"t":"2026-10-16T20:40:00Z","v":71791,"vw":12.434799},{"c":12.43,"h":12.44,"l":12.43,"n":138,"o":12.44,"t":"2026-10-16T20:45:00Z","v":74701,"vw":12.435125},{"c":12.44,"h":12.44,"l":12.43,"n":170,"o":12.43,"t":"2026-10-16T20:50:00Z","v":84668,"vw":12.434885},{"c":12.43,"h":12.44,"l":12.43,"n":148,"o":12.44,"t":"2026-10-16T20:55:00Z","v":78253,"vw":12.435085},{"c":12.44,"h":12.44,"l":12.43,"n":158,"o":12.43,"t":"2026-10-16T21:00:00Z","v":71995,"vw":12.434933},{"c":12.44,"h":12.44,"l":12.43,"n":128,"o":12.43,"t":"2026-10-16T21:05:00Z","v":63571,"vw":12.434978},{"c":12.44,"h":12.44,"l":12.43,"n":89,"o":12.43,"t":"2026-10-16T21:10:00Z","v":38846,"vw":12.435043},{"c":12.44,"h":12.44,"l":12.44,"n":35,"o":12.44,"t":"2026-10-16T21:15:00Z","v":3725,"vw":12.44},{"c":12.4399,"h":12.44,"l":12.4365,"n":13,"o":12.44,"t":"2026-10-16T21:20:00Z","v":618,"vw":12.4391},{"c":12.43,"h":12.44,"l":12.43,"n":32,"o":12.44,"t":"2026-10-16T21:25:00Z","v":2279,"vw":12.434864},{"c":12.44,"h":12.44,"l":12.44,"n":7,"o":12.44,"t":"2026-10-16T21:30:00Z","v":305,"vw":12.44},{"c":12.44,"h":12.44,"l":12.44,"n":31,"o":12.44,"t":"2026-10-16T21:35:00Z","v":1487,"vw":12.44},{"c":12.44,"h":12.44,"l":12.4398,"n":19,"o":12.44,"t":"2026-10-16T21:40:00Z","v":2256,"vw":12.439976},{"c":12.43,"h":12.435,"l":12.43,"n":7,"o":12.435,"t":"2026-10-16T21:45:00Z","v":430,"vw":12.433821},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-16T21:55:00Z","v":100,"vw":12.44},{"c":12.4385,"h":12.44,"l":12.4385,"n":12,"o":12.44,"t":"2026-10-16T22:00:00Z","v":612,"vw":12.43875},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-16T22:05:00Z","v":200,"vw":12.43},{"c":12.44,"h":12.44,"l":12.44,"n":4,"o":12.44,"t":"2026-10-16T22:15:00Z","v":112,"vw":12.44},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-16T22:20:00Z","v":250,"vw":12.43},{"c":12.44,"h":12.44,"l":12.44,"n":6,"o":12.44,"t":"2026-10-16T22:40:00Z","v":333,"vw":12.44},{"c":12.43,"h":12.44,"l":12.43,"n":8,"o":12.44,"t":"2026-10-16T22:45:00Z","v":1353,"vw":12.432314},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-16T23:05:00Z","v":106,"vw":12.44},{"c":12.4315,"h":12.4315,"l":12.4315,"n":1,"o":12.4315,"t":"2026-10-16T23:10:00Z","v":100,"vw":12.4315},{"c":12.4303,"h":12.4303,"l":12.4303,"n":3,"o":12.4303,"t":"2026-10-16T23:15:00Z","v":151,"vw":12.4303},{"c":12.4302,"h":12.4302,"l":12.4302,"n":1,"o":12.4302,"t":"2026-10-16T23:20:00Z","v":200,"vw":12.4302},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-16T23:25:00Z","v":200,"vw":12.43},{"c":12.4385,"h":12.4385,"l":12.4385,"n":1,"o":12.4385,"t":"2026-10-16T23:30:00Z","v":383,"vw":12.4385},{"c":12.4301,"h":12.4301,"l":12.43,"n":6,"o":12.43,"t":"2026-10-16T23:35:00Z","v":2305,"vw":12.430045},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-16T23:40:00Z","v":123,"vw":12.43},{"c":12.4315,"h":12.4395,"l":12.4315,"n":2,"o":12.4395,"t":"2026-10-16T23:45:00Z","v":350,"vw":12.437214},{"c":12.4398,"h":12.44,"l":12.4301,"n":7,"o":12.44,"t":"2026-10-16T23:50:00Z","v":88556,"vw":12.439748},{"c":12.43,"h":12.4399,"l":12.43,"n":5,"o":12.4398,"t":"2026-10-16T23:55:00Z","v":5460,"vw":12.436237},{"c":12.48,"h":12.52,"l":12.47,"n":101,"o":12.5,"t":"2026-10-19T08:00:00Z","v":9985,"vw":12.497018},{"c":12.5195,"h":12.5195,"l":12.51,"n":2,"o":12.51,"t":"2026-10-19T08:10:00Z","v":1500,"vw":12.513167},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-19T08:30:00Z","v":400,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-19T08:35:00Z","v":121,"vw":12.5},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-10-19T08:40:00Z","v":354,"vw":12.49},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T08:45:00Z","v":100,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-10-19T09:25:00Z","v":400,"vw":12.48},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T09:55:00Z","v":1604,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-19T10:05:00Z","v":120,"vw":12.48},{"c":12.47,"h":12.48,"l":12.47,"n":33,"o":12.48,"t":"2026-10-19T10:20:00Z","v":16507,"vw":12.47343},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-19T10:25:00Z","v":500,"vw":12.46},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-10-19T10:50:00Z","v":256,"vw":12.48},{"c":12.46,"h":12.4854,"l":12.4503,"n":38,"o":12.46,"t":"2026-10-19T11:00:00Z","v":6484,"vw":12.471749},{"c":12.47,"h":12.47,"l":12.47,"n":3,"o":12.47,"t":"2026-10-19T11:05:00Z","v":1134,"vw":12.47},{"c":12.45,"h":12.45,"l":12.45,"n":14,"o":12.45,"t":"2026-10-19T11:10:00Z","v":1227,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-19T11:20:00Z","v":5116,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":12,"o":12.45,"t":"2026-10-19T11:25:00Z","v":1400,"vw":12.45},{"c":12.45,"h":12.46,"l":12.45,"n":8,"o":12.45,"t":"2026-10-19T11:30:00Z","v":704,"vw":12.454214},{"c":12.4598,"h":12.4598,"l":12.4583,"n":2,"o":12.4583,"t":"2026-10-19T11:45:00Z","v":200,"vw":12.45905},{"c":12.4501,"h":12.4501,"l":12.45,"n":12,"o":12.45,"t":"2026-10-19T11:55:00Z","v":1362,"vw":12.450076},{"c":12.45,"h":12.455,"l":12.45,"n":10,"o":12.455,"t":"2026-10-19T12:00:00Z","v":1222,"vw":12.450446},{"c":12.4589,"h":12.46,"l":12.45,"n":25,"o":12.45,"t":"2026-10-19T12:05:00Z","v":5349,"vw":12.456911},{"c":12.45,"h":12.4599,"l":12.45,"n":17,"o":12.45,"t":"2026-10-19T12:10:00Z","v":13381,"vw":12.457731},{"c":12.4588,"h":12.46,"l":12.4588,"n":12,"o":12.46,"t":"2026-10-19T12:15:00Z","v":2754,"vw":12.459445},{"c":12.46,"h":12.46,"l":12.4515,"n":7,"o":12.46,"t":"2026-10-19T12:20:00Z","v":3106,"vw":12.459371},{"c":12.46,"h":12.46,"l":12.455,"n":21,"o":12.4589,"t":"2026-10-19T12:25:00Z","v":9556,"vw":12.458457},{"c":12.4669,"h":12.47,"l":12.46,"n":22,"o":12.46,"t":"2026-10-19T12:30:00Z","v":1624,"vw":12.46686},{"c":12.4695,"h":12.47,"l":12.46,"n":29,"o":12.466,"t":"2026-10-19T12:35:00Z","v":23734,"vw":12.468438},{"c":12.45,"h":12.46,"l":12.45,"n":31,"o":12.46,"t":"2026-10-19T12:40:00Z","v":2075,"vw":12.458399},{"c":12.45,"h":12.45,"l":12.45,"n":16,"o":12.45,"t":"2026-10-19T12:45:00Z","v":4560,"vw":12.45},{"c":12.45,"h":12.46,"l":12.45,"n":35,"o":12.45,"t":"2026-10-19T12:50:00Z","v":6568,"vw":12.457103},{"c":12.44,"h":12.4627,"l":12.44,"n":52,"o":12.45,"t":"2026-10-19T12:55:00Z","v":2484,"vw":12.451097},{"c":12.4397,"h":12.4469,"l":12.43,"n":22,"o":12.4346,"t":"2026-10-19T13:00:00Z","v":4140,"vw":12.437097},{"c":12.43,"h":12.4396,"l":12.43,"n":32,"o":12.4385,"t":"2026-10-19T13:05:00Z","v":2177,"vw":12.43592},{"c":12.4396,"h":12.4396,"l":12.43,"n":19,"o":12.43,"t":"2026-10-19T13:10:00Z","v":1687,"vw":12.437626},{"c":12.43,"h":12.4361,"l":12.4227,"n":35,"o":12.435,"t":"2026-10-19T13:15:00Z","v":4289,"vw":12.432488},{"c":12.43,"h":12.4321,"l":12.4,"n":98,"o":12.42,"t":"2026-10-19T13:20:00Z","v":10012,"vw":12.415278},{"c":12.42,"h":12.43,"l":12.38,"n":71,"o":12.38,"t":"2026-10-19T13:25:00Z","v":9361,"vw":12.410688},{"c":12.395,"h":12.428,"l":12.32,"n":3276,"o":12.422,"t":"2026-10-19T13:30:00Z","v":873925,"vw":12.384504},{"c":12.425,"h":12.43,"l":12.38,"n":1444,"o":12.39,"t":"2026-10-19T13:35:00Z","v":284983,"vw":12.406904},{"c":12.395,"h":12.43,"l":12.39,"n":1243,"o":12.425,"t":"2026-10-19T13:40:00Z","v":272832,"vw":12.404379},{"c":12.384,"h":12.4,"l":12.3601,"n":1110,"o":12.395,"t":"2026-10-19T13:45:00Z","v":229103,"vw":12.376553},{"c":12.375,"h":12.4,"l":12.36,"n":903,"o":12.3898,"t":"2026-10-19T13:50:00Z","v":124395,"vw":12.375967},{"c":12.37,"h":12.39,"l":12.36,"n":983,"o":12.375,"t":"2026-10-19T13:55:00Z","v":142291,"vw":12.376415},{"c":12.365,"h":12.39,"l":12.365,"n":1055,"o":12.375,"t":"2026-10-19T14:00:00Z","v":150606,"vw":12.376986},{"c":12.385,"h":12.41,"l":12.36,"n":1096,"o":12.365,"t":"2026-10-19T14:05:00Z","v":145799,"vw":12.389261},{"c":12.405,"h":12.41,"l":12.3701,"n":1241,"o":12.38,"t":"2026-10-19T14:10:00Z","v":330323,"vw":12.386504},{"c":12.415,"h":12.43,"l":12.4,"n":1147,"o":12.405,"t":"2026-10-19T14:15:00Z","v":234007,"vw":12.416915},{"c":12.385,"h":12.42,"l":12.38,"n":1051,"o":12.42,"t":"2026-10-19T14:20:00Z","v":173965,"vw":12.397353},{"c":12.37,"h":12.3898,"l":12.36,"n":1424,"o":12.3898,"t":"2026-10-19T14:25:00Z","v":299334,"vw":12.373352},{"c":12.325,"h":12.38,"l":12.32,"n":1480,"o":12.365,"t":"2026-10-19T14:30:00Z","v":434264,"vw":12.357868},{"c":12.34,"h":12.34,"l":12.315,"n":1585,"o":12.325,"t":"2026-10-19T14:35:00Z","v":448166,"vw":12.329619},{"c":12.315,"h":12.34,"l":12.31,"n":1063,"o":12.3386,"t":"2026-10-19T14:40:00Z","v":213599,"vw":12.329933},{"c":12.335,"h":12.34,"l":12.31,"n":1022,"o":12.315,"t":"2026-10-19T14:45:00Z","v":242090,"vw":12.330019},{"c":12.34,"h":12.345,"l":12.32,"n":1154,"o":12.335,"t":"2026-10-19T14:50:00Z","v":257768,"vw":12.332908},{"c":12.36,"h":12.37,"l":12.33,"n":1548,"o":12.33,"t":"2026-10-19T14:55:00Z","v":377902,"vw":12.35212},{"c":12.36,"h":12.37,"l":12.35,"n":1124,"o":12.35,"t":"2026-10-19T15:00:00Z","v":283973,"vw":12.362808},{"c":12.345,"h":12.37,"l":12.34,"n":1031,"o":12.365,"t":"2026-10-19T15:05:00Z","v":211604,"vw":12.359271},{"c":12.37,"h":12.375,"l":12.34,"n":1499,"o":12.3499,"t":"2026-10-19T15:10:00Z","v":999500,"vw":12.36055},{"c":12.34,"h":12.37,"l":12.335,"n":1383,"o":12.365,"t":"2026-10-19T15:15:00Z","v":831463,"vw":12.354427},{"c":12.32,"h":12.35,"l":12.31,"n":1379,"o":12.345,"t":"2026-10-19T15:20:00Z","v":369067,"vw":12.329896},{"c":12.31,"h":12.32,"l":12.3,"n":1398,"o":12.315,"t":"2026-10-19T15:25:00Z","v":411149,"vw":12.30919},{"c":12.29,"h":12.31,"l":12.29,"n":1132,"o":12.305,"t":"2026-10-19T15:30:00Z","v":359625,"vw":12.297758},{"c":12.29,"h":12.3,"l":12.28,"n":1116,"o":12.29,"t":"2026-10-19T15:35:00Z","v":247316,"vw":12.289789},{"c":12.275,"h":12.29,"l":12.27,"n":1202,"o":12.28,"t":"2026-10-19T15:40:00Z","v":440761,"vw":12.279044},{"c":12.275,"h":12.29,"l":12.27,"n":1030,"o":12.271,"t":"2026-10-19T15:45:00Z","v":255700,"vw":12.278779},{"c":12.255,"h":12.28,"l":12.23,"n":1625,"o":12.27,"t":"2026-10-19T15:50:00Z","v":449827,"vw":12.251422},{"c":12.245,"h":12.26,"l":12.24,"n":1289,"o":12.2548,"t":"2026-10-19T15:55:00Z","v":400320,"vw":12.249924},{"c":12.195,"h":12.245,"l":12.19,"n":1501,"o":12.24,"t":"2026-10-19T16:00:00Z","v":347682,"vw":12.209849},{"c":12.2,"h":12.21,"l":12.19,"n":1209,"o":12.2,"t":"2026-10-19T16:05:00Z","v":295822,"vw":12.199429},{"c":12.22,"h":12.22,"l":12.2,"n":909,"o":12.2,"t":"2026-10-19T16:10:00Z","v":235670,"vw":12.208054},{"c":12.21,"h":12.22,"l":12.205,"n":912,"o":12.2101,"t":"2026-10-19T16:15:00Z","v":237647,"vw":12.211869},{"c":12.22,"h":12.22,"l":12.2,"n":993,"o":12.22,"t":"2026-10-19T16:20:00Z","v":228148,"vw":12.209119},{"c":12.2,"h":12.22,"l":12.2,"n":880,"o":12.2101,"t":"2026-10-19T16:25:00Z","v":160711,"vw":12.207624},{"c":12.2001,"h":12.2099,"l":12.19,"n":1396,"o":12.2,"t":"2026-10-19T16:30:00Z","v":433011,"vw":12.198655},{"c":12.195,"h":12.21,"l":12.19,"n":969,"o":12.205,"t":"2026-10-19T16:35:00Z","v":180708,"vw":12.196116},{"c":12.2,"h":12.2,"l":12.19,"n":881,"o":12.19,"t":"2026-10-19T16:40:00Z","v":142794,"vw":12.196246},{"c":12.185,"h":12.2098,"l":12.18,"n":1259,"o":12.195,"t":"2026-10-19T16:45:00Z","v":350277,"vw":12.196134},{"c":12.1903,"h":12.2,"l":12.18,"n":971,"o":12.185,"t":"2026-10-19T16:50:00Z","v":207146,"vw":12.19052},{"c":12.19,"h":12.2,"l":12.18,"n":1067,"o":12.1901,"t":"2026-10-19T16:55:00Z","v":334326,"vw":12.188625},{"c":12.1799,"h":12.19,"l":12.16,"n":1671,"o":12.18,"t":"2026-10-19T17:00:00Z","v":694034,"vw":12.173206},{"c":12.1643,"h":12.18,"l":12.16,"n":1181,"o":12.1714,"t":"2026-10-19T17:05:00Z","v":437595,"vw":12.169356},{"c":12.165,"h":12.17,"l":12.16,"n":820,"o":12.17,"t":"2026-10-19T17:10:00Z","v":317275,"vw":12.166732},{"c":12.165,"h":12.18,"l":12.16,"n":1087,"o":12.165,"t":"2026-10-19T17:15:00Z","v":208669,"vw":12.167963},{"c":12.17,"h":12.17,"l":12.16,"n":815,"o":12.16,"t":"2026-10-19T17:20:00Z","v":158175,"vw":12.164904},{"c":12.17,"h":12.18,"l":12.165,"n":790,"o":12.165,"t":"2026-10-19T17:25:00Z","v":104689,"vw":12.17204},{"c":12.1597,"h":12.18,"l":12.15,"n":1058,"o":12.17,"t":"2026-10-19T17:30:00Z","v":221860,"vw":12.167848},{"c":12.155,"h":12.16,"l":12.14,"n":1217,"o":12.15,"t":"2026-10-19T17:35:00Z","v":273090,"vw":12.149748},{"c":12.175,"h":12.19,"l":12.15,"n":1315,"o":12.155,"t":"2026-10-19T17:40:00Z","v":379292,"vw":12.171349},{"c":12.15,"h":12.18,"l":12.15,"n":1121,"o":12.175,"t":"2026-10-19T17:45:00Z","v":294672,"vw":12.162527},{"c":12.15,"h":12.16,"l":12.14,"n":889,"o":12.152,"t":"2026-10-19T17:50:00Z","v":318319,"vw":12.151142},{"c":12.16,"h":12.17,"l":12.15,"n":877,"o":12.15,"t":"2026-10-19T17:55:00Z","v":222992,"vw":12.156693},{"c":12.18,"h":12.18,"l":12.16,"n":1104,"o":12.164,"t":"2026-10-19T18:00:00Z","v":496180,"vw":12.169101},{"c":12.17,"h":12.19,"l":12.17,"n":879,"o":12.175,"t":"2026-10-19T18:05:00Z","v":253906,"vw":12.178778},{"c":12.175,"h":12.18,"l":12.17,"n":729,"o":12.18,"t":"2026-10-19T18:10:00Z","v":187454,"vw":12.174533},{"c":12.17,"h":12.18,"l":12.17,"n":692,"o":12.17,"t":"2026-10-19T18:15:00Z","v":82437,"vw":12.172882},{"c":12.165,"h":12.18,"l":12.16,"n":777,"o":12.17,"t":"2026-10-19T18:20:00Z","v":192397,"vw":12.165924},{"c":12.1599,"h":12.1683,"l":12.14,"n":1333,"o":12.16,"t":"2026-10-19T18:25:00Z","v":485342,"vw":12.153006},{"c":12.145,"h":12.16,"l":12.14,"n":983,"o":12.1501,"t":"2026-10-19T18:30:00Z","v":266782,"vw":12.149839},{"c":12.145,"h":12.15,"l":12.14,"n":806,"o":12.15,"t":"2026-10-19T18:35:00Z","v":195427,"vw":12.145761},{"c":12.15,"h":12.15,"l":12.14,"n":910,"o":12.145,"t":"2026-10-19T18:40:00Z","v":219379,"vw":12.14417},{"c":12.1499,"h":12.16,"l":12.14,"n":1067,"o":12.145,"t":"2026-10-19T18:45:00Z","v":253802,"vw":12.153963},{"c":12.1351,"h":12.15,"l":12.13,"n":1425,"o":12.14,"t":"2026-10-19T18:50:00Z","v":506708,"vw":12.138321},{"c":12.13,"h":12.14,"l":12.13,"n":819,"o":12.13,"t":"2026-10-19T18:55:00Z","v":181663,"vw":12.133345},{"c":12.1501,"h":12.16,"l":12.13,"n":1440,"o":12.13,"t":"2026-10-19T19:00:00Z","v":418087,"vw":12.145047},{"c":12.145,"h":12.16,"l":12.14,"n":1123,"o":12.155,"t":"2026-10-19T19:05:00Z","v":212973,"vw":12.149961},{"c":12.165,"h":12.17,"l":12.14,"n":1474,"o":12.14,"t":"2026-10-19T19:10:00Z","v":443651,"vw":12.152263},{"c":12.18,"h":12.18,"l":12.16,"n":988,"o":12.17,"t":"2026-10-19T19:15:00Z","v":183368,"vw":12.168386},{"c":12.205,"h":12.21,"l":12.17,"n":1562,"o":12.17,"t":"2026-10-19T19:20:00Z","v":330910,"vw":12.185632},{"c":12.19,"h":12.21,"l":12.18,"n":1354,"o":12.2,"t":"2026-10-19T19:25:00Z","v":290993,"vw":12.195564},{"c":12.195,"h":12.2,"l":12.18,"n":1052,"o":12.19,"t":"2026-10-19T19:30:00Z","v":203655,"vw":12.191629},{"c":12.19,"h":12.2,"l":12.175,"n":1256,"o":12.19,"t":"2026-10-19T19:35:00Z","v":311554,"vw":12.183496},{"c":12.2,"h":12.21,"l":12.18,"n":1550,"o":12.18,"t":"2026-10-19T19:40:00Z","v":370764,"vw":12.19648},{"c":12.205,"h":12.21,"l":12.19,"n":1825,"o":12.195,"t":"2026-10-19T19:45:00Z","v":378069,"vw":12.200004},{"c":12.19,"h":12.21,"l":12.18,"n":1663,"o":12.2,"t":"2026-10-19T19:50:00Z","v":447754,"vw":12.195144},{"c":12.185,"h":12.2,"l":12.17,"n":4808,"o":12.19,"t":"2026-10-19T19:55:00Z","v":1240507,"vw":12.181617},{"c":12.18,"h":12.19,"l":12.17,"n":179,"o":12.18,"t":"2026-10-19T20:00:00Z","v":4933818,"vw":12.179994},{"c":12.19,"h":12.2,"l":12.17,"n":157,"o":12.17,"t":"2026-10-19T20:05:00Z","v":97600,"vw":12.175752},{"c":12.19,"h":12.2266,"l":12.18,"n":187,"o":12.18,"t":"2026-10-19T20:10:00Z","v":78193,"vw":12.186297},{"c":12.19,"h":12.2,"l":12.18,"n":179,"o":12.19,"t":"2026-10-19T20:15:00Z","v":77787,"vw":12.186312},{"c":12.19,"h":12.2,"l":12.18,"n":174,"o":12.18,"t":"2026-10-19T20:20:00Z","v":82280,"vw":12.184984},{"c":12.19,"h":12.19,"l":12.18,"n":188,"o":12.19,"t":"2026-10-19T20:25:00Z","v":87376,"vw":12.185104},{"c":12.18,"h":12.19,"l":12.18,"n":182,"o":12.18,"t":"2026-10-19T20:30:00Z","v":83590,"vw":12.185118},{"c":12.17,"h":12.19,"l":12.16,"n":107,"o":12.19,"t":"2026-10-19T20:35:00Z","v":42601,"vw":12.178695},{"c":12.17,"h":12.18,"l":12.16,"n":102,"o":12.17,"t":"2026-10-19T20:40:00Z","v":29348,"vw":12.169016},{"c":12.17,"h":12.19,"l":12.16,"n":131,"o":12.17,"t":"2026-10-19T20:45:00Z","v":38214,"vw":12.168747},{"c":12.18,"h":12.18,"l":12.17,"n":137,"o":12.18,"t":"2026-10-19T20:50:00Z","v":58687,"vw":12.175143},{"c":12.17,"h":12.18,"l":12.17,"n":174,"o":12.17,"t":"2026-10-19T20:55:00Z","v":86910,"vw":12.175247},{"c":12.1704,"h":12.18,"l":12.17,"n":57,"o":12.17,"t":"2026-10-19T21:00:00Z","v":21186,"vw":12.174329},{"c":12.1798,"h":12.1799,"l":12.1701,"n":13,"o":12.1799,"t":"2026-10-19T21:05:00Z","v":6518,"vw":12.174377},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-19T21:10:00Z","v":2179,"vw":12.18},{"c":12.1785,"h":12.1785,"l":12.172,"n":7,"o":12.172,"t":"2026-10-19T21:15:00Z","v":216,"vw":12.175234},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-19T21:20:00Z","v":400,"vw":12.17},{"c":12.17,"h":12.18,"l":12.17,"n":10,"o":12.1703,"t":"2026-10-19T21:25:00Z","v":7770,"vw":12.1797},{"c":12.1715,"h":12.1715,"l":12.1703,"n":5,"o":12.1703,"t":"2026-10-19T21:30:00Z","v":2005,"vw":12.170975},{"c":12.18,"h":12.18,"l":12.18,"n":7,"o":12.18,"t":"2026-10-19T21:35:00Z","v":165,"vw":12.18},{"c":12.1715,"h":12.1798,"l":12.1703,"n":14,"o":12.1798,"t":"2026-10-19T21:40:00Z","v":4225,"vw":12.171669},{"c":12.18,"h":12.18,"l":12.1797,"n":3,"o":12.1797,"t":"2026-10-19T21:45:00Z","v":201,"vw":12.17985},{"c":12.18,"h":12.18,"l":12.1799,"n":6,"o":12.18,"t":"2026-10-19T21:50:00Z","v":1142,"vw":12.179956},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-19T21:55:00Z","v":6628,"vw":12.18},{"c":12.1797,"h":12.18,"l":12.1704,"n":4,"o":12.18,"t":"2026-10-19T22:00:00Z","v":317,"vw":12.176381},{"c":12.17,"h":12.17,"l":12.17,"n":4,"o":12.17,"t":"2026-10-19T22:15:00Z","v":131,"vw":12.17},{"c":12.1715,"h":12.1715,"l":12.1715,"n":4,"o":12.1715,"t":"2026-10-19T22:20:00Z","v":104,"vw":12.1715},{"c":12.1715,"h":12.1715,"l":12.1715,"n":2,"o":12.1715,"t":"2026-10-19T22:35:00Z","v":167,"vw":12.1715},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-19T22:40:00Z","v":271,"vw":12.18},{"c":12.172,"h":12.172,"l":12.172,"n":4,"o":12.172,"t":"2026-10-19T22:45:00Z","v":278,"vw":12.172},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-19T22:50:00Z","v":2030,"vw":12.17},{"c":12.1772,"h":12.18,"l":12.1772,"n":6,"o":12.18,"t":"2026-10-19T23:00:00Z","v":3521,"vw":12.1792},{"c":12.1704,"h":12.18,"l":12.1704,"n":18,"o":12.1785,"t":"2026-10-19T23:05:00Z","v":4300,"vw":12.179736},{"c":12.1715,"h":12.18,"l":12.1715,"n":6,"o":12.18,"t":"2026-10-19T23:10:00Z","v":10155,"vw":12.179874},{"c":12.1704,"h":12.1704,"l":12.1704,"n":3,"o":12.1704,"t":"2026-10-19T23:15:00Z","v":201,"vw":12.1704},{"c":12.1715,"h":12.1715,"l":12.1715,"n":2,"o":12.1715,"t":"2026-10-19T23:25:00Z","v":401,"vw":12.1715},{"c":12.1702,"h":12.18,"l":12.1702,"n":12,"o":12.18,"t":"2026-10-19T23:30:00Z","v":1159,"vw":12.178678},{"c":12.18,"h":12.18,"l":12.17,"n":12,"o":12.1715,"t":"2026-10-19T23:35:00Z","v":2918,"vw":12.170811},{"c":12.1799,"h":12.18,"l":12.1785,"n":26,"o":12.18,"t":"2026-10-19T23:40:00Z","v":25398,"vw":12.179929},{"c":12.1888,"h":12.1899,"l":12.1731,"n":9,"o":12.1731,"t":"2026-10-19T23:55:00Z","v":4684,"vw":12.188578},{"c":12.19,"h":12.2,"l":12.19,"n":66,"o":12.2,"t":"2026-10-20T08:00:00Z","v":4661,"vw":12.194897},{"c":12.19,"h":12.2,"l":12.19,"n":7,"o":12.2,"t":"2026-10-20T08:05:00Z","v":710,"vw":12.192847},{"c":12.19,"h":12.2,"l":12.19,"n":5,"o":12.2,"t":"2026-10-20T08:10:00Z","v":563,"vw":12.194813},{"c":12.19,"h":12.2,"l":12.19,"n":5,"o":12.191,"t":"2026-10-20T08:15:00Z","v":1365,"vw":12.192207},{"c":12.19,"h":12.2,"l":12.19,"n":5,"o":12.2,"t":"2026-10-20T08:20:00Z","v":1060,"vw":12.195},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-20T08:25:00Z","v":282,"vw":12.2},{"c":12.19,"h":12.2,"l":12.19,"n":5,"o":12.2,"t":"2026-10-20T08:30:00Z","v":575,"vw":12.195},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-20T08:35:00Z","v":289,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-20T08:50:00Z","v":180,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-20T09:00:00Z","v":202,"vw":12.2},{"c":12.2,"h":12.21,"l":12.2,"n":8,"o":12.21,"t":"2026-10-20T09:25:00Z","v":911,"vw":12.205068},{"c":12.2,"h":12.21,"l":12.2,"n":14,"o":12.21,"t":"2026-10-20T09:30:00Z","v":1555,"vw":12.205},{"c":12.19,"h":12.2,"l":12.19,"n":18,"o":12.2,"t":"2026-10-20T09:35:00Z","v":2194,"vw":12.195909},{"c":12.1981,"h":12.1981,"l":12.1981,"n":1,"o":12.1981,"t":"2026-10-20T09:45:00Z","v":4000,"vw":12.1981},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-20T09:50:00Z","v":240,"vw":12.2},{"c":12.19,"h":12.21,"l":12.19,"n":8,"o":12.2,"t":"2026-10-20T09:55:00Z","v":1037,"vw":12.196143},{"c":12.19,"h":12.2,"l":12.19,"n":10,"o":12.19,"t":"2026-10-20T10:10:00Z","v":1985,"vw":12.194517},{"c":12.19,"h":12.2,"l":12.19,"n":8,"o":12.2,"t":"2026-10-20T10:15:00Z","v":2145,"vw":12.194769},{"c":12.2,"h":12.2,"l":12.19,"n":12,"o":12.2,"t":"2026-10-20T10:20:00Z","v":2266,"vw":12.192908},{"c":12.198,"h":12.2,"l":12.198,"n":5,"o":12.1982,"t":"2026-10-20T10:25:00Z","v":721,"vw":12.19852},{"c":12.11,"h":12.3,"l":12.02,"n":732,"o":12.2,"t":"2026-10-20T10:30:00Z","v":62276,"vw":12.148475},{"c":11.99,"h":12.0655,"l":11.98,"n":219,"o":12.04,"t":"2026-10-20T10:35:00Z","v":40739,"vw":12.001869},{"c":11.98,"h":12.01,"l":11.95,"n":68,"o":12.01,"t":"2026-10-20T10:40:00Z","v":7492,"vw":11.967636},{"c":11.98,"h":11.99,"l":11.96,"n":44,"o":11.985,"t":"2026-10-20T10:45:00Z","v":5019,"vw":11.979993},{"c":11.98,"h":12.01,"l":11.97,"n":166,"o":12.01,"t":"2026-10-20T10:50:00Z","v":22941,"vw":11.986968},{"c":11.95,"h":12,"l":11.95,"n":81,"o":11.9895,"t":"2026-10-20T10:55:00Z","v":33183,"vw":11.985229},{"c":11.9889,"h":12,"l":11.945,"n":381,"o":11.955,"t":"2026-10-20T11:00:00Z","v":109984,"vw":11.964093},{"c":11.97,"h":12,"l":11.968,"n":59,"o":11.9801,"t":"2026-10-20T11:05:00Z","v":12808,"vw":11.974845},{"c":11.97,"h":11.99,"l":11.97,"n":37,"o":11.97,"t":"2026-10-20T11:10:00Z","v":7031,"vw":11.973494},{"c":11.99,"h":11.99,"l":11.96,"n":61,"o":11.96,"t":"2026-10-20T11:15:00Z","v":8278,"vw":11.969351},{"c":11.9811,"h":11.99,"l":11.97,"n":22,"o":11.98,"t":"2026-10-20T11:20:00Z","v":7425,"vw":11.98265},{"c":11.99,"h":11.99,"l":11.96,"n":56,"o":11.98,"t":"2026-10-20T11:25:00Z","v":13346,"vw":11.974829},{"c":11.9703,"h":11.9864,"l":11.97,"n":80,"o":11.9855,"t":"2026-10-20T11:30:00Z","v":87941,"vw":11.970889},{"c":11.9682,"h":11.9785,"l":11.95,"n":96,"o":11.9785,"t":"2026-10-20T11:35:00Z","v":12085,"vw":11.965133},{"c":11.9383,"h":11.97,"l":11.87,"n":324,"o":11.95,"t":"2026-10-20T11:40:00Z","v":100826,"vw":11.912816},{"c":11.94,"h":11.94,"l":11.91,"n":60,"o":11.93,"t":"2026-10-20T11:45:00Z","v":3969,"vw":11.930343},{"c":11.9415,"h":11.9415,"l":11.91,"n":68,"o":11.92,"t":"2026-10-20T11:50:00Z","v":10304,"vw":11.922467},{"c":11.93,"h":11.9454,"l":11.93,"n":21,"o":11.94,"t":"2026-10-20T11:55:00Z","v":2295,"vw":11.94},{"c":11.95,"h":11.95,"l":11.92,"n":120,"o":11.93,"t":"2026-10-20T12:00:00Z","v":21011,"vw":11.936729},{"c":11.9478,"h":11.95,"l":11.93,"n":84,"o":11.94,"t":"2026-10-20T12:05:00Z","v":14840,"vw":11.936104},{"c":11.93,"h":11.9485,"l":11.93,"n":50,"o":11.9455,"t":"2026-10-20T12:10:00Z","v":5651,"vw":11.937518},{"c":11.92,"h":11.9469,"l":11.91,"n":117,"o":11.93,"t":"2026-10-20T12:15:00Z","v":9620,"vw":11.91711},{"c":11.9483,"h":11.949,"l":11.931,"n":113,"o":11.9315,"t":"2026-10-20T12:20:00Z","v":13093,"vw":11.939059},{"c":11.9285,"h":11.95,"l":11.92,"n":86,"o":11.9475,"t":"2026-10-20T12:25:00Z","v":12075,"vw":11.934086},{"c":11.9296,"h":11.93,"l":11.925,"n":111,"o":11.93,"t":"2026-10-20T12:30:00Z","v":17784,"vw":11.928874},{"c":11.91,"h":11.93,"l":11.9,"n":107,"o":11.92,"t":"2026-10-20T12:35:00Z","v":17091,"vw":11.914612},{"c":11.949,"h":11.95,"l":11.92,"n":93,"o":11.9297,"t":"2026-10-20T12:40:00Z","v":12066,"vw":11.941902},{"c":11.93,"h":11.94,"l":11.92,"n":128,"o":11.94,"t":"2026-10-20T12:45:00Z","v":37822,"vw":11.928542},{"c":11.93,"h":11.95,"l":11.93,"n":92,"o":11.93,"t":"2026-10-20T12:50:00Z","v":10305,"vw":11.94036},{"c":11.92,"h":11.94,"l":11.91,"n":175,"o":11.94,"t":"2026-10-20T12:55:00Z","v":56056,"vw":11.931845},{"c":11.95,"h":11.95,"l":11.92,"n":111,"o":11.92,"t":"2026-10-20T13:00:00Z","v":17432,"vw":11.940685},{"c":11.92,"h":11.95,"l":11.92,"n":129,"o":11.9415,"t":"2026-10-20T13:05:00Z","v":20948,"vw":11.941984},{"c":11.924,"h":11.93,"l":11.9,"n":129,"o":11.93,"t":"2026-10-20T13:10:00Z","v":36977,"vw":11.915778},{"c":11.94,"h":11.95,"l":11.9,"n":170,"o":11.9015,"t":"2026-10-20T13:15:00Z","v":31904,"vw":11.925082},{"c":11.92,"h":11.95,"l":11.89,"n":178,"o":11.95,"t":"2026-10-20T13:20:00Z","v":79728,"vw":11.914971},{"c":11.94,"h":11.96,"l":11.91,"n":96,"o":11.94,"t":"2026-10-20T13:25:00Z","v":45252,"vw":11.929755},{"c":11.97,"h":11.98,"l":11.81,"n":4986,"o":11.925,"t":"2026-10-20T13:30:00Z","v":2109962,"vw":11.899112},{"c":12.035,"h":12.0699,"l":11.96,"n":3708,"o":11.965,"t":"2026-10-20T13:35:00Z","v":1004639,"vw":12.002864},{"c":12.035,"h":12.08,"l":12,"n":1912,"o":12.04,"t":"2026-10-20T13:40:00Z","v":852138,"vw":12.041441},{"c":12.025,"h":12.07,"l":12.015,"n":1673,"o":12.035,"t":"2026-10-20T13:45:00Z","v":389154,"vw":12.04393},{"c":12.06,"h":12.06,"l":12.01,"n":1412,"o":12.0263,"t":"2026-10-20T13:50:00Z","v":414397,"vw":12.027857},{"c":12.03,"h":12.08,"l":12,"n":1449,"o":12.055,"t":"2026-10-20T13:55:00Z","v":346988,"vw":12.042944},{"c":12.045,"h":12.08,"l":12.02,"n":1380,"o":12.025,"t":"2026-10-20T14:00:00Z","v":263977,"vw":12.046336},{"c":12.0889,"h":12.115,"l":12.04,"n":2332,"o":12.045,"t":"2026-10-20T14:05:00Z","v":546817,"vw":12.092302},{"c":12.125,"h":12.13,"l":12.05,"n":1618,"o":12.085,"t":"2026-10-20T14:10:00Z","v":715306,"vw":12.096597},{"c":12.1201,"h":12.13,"l":12.1006,"n":1627,"o":12.125,"t":"2026-10-20T14:15:00Z","v":351923,"vw":12.117379},{"c":12.1911,"h":12.2,"l":12.11,"n":1486,"o":12.12,"t":"2026-10-20T14:20:00Z","v":349193,"vw":12.154726},{"c":12.205,"h":12.21,"l":12.17,"n":1601,"o":12.1901,"t":"2026-10-20T14:25:00Z","v":436242,"vw":12.193676},{"c":12.205,"h":12.2285,"l":12.1901,"n":1561,"o":12.205,"t":"2026-10-20T14:30:00Z","v":440046,"vw":12.208712},{"c":12.175,"h":12.21,"l":12.17,"n":1486,"o":12.2001,"t":"2026-10-20T14:35:00Z","v":471612,"vw":12.189315},{"c":12.2199,"h":12.22,"l":12.175,"n":1469,"o":12.18,"t":"2026-10-20T14:40:00Z","v":376443,"vw":12.197588},{"c":12.195,"h":12.24,"l":12.19,"n":1234,"o":12.22,"t":"2026-10-20T14:45:00Z","v":319679,"vw":12.219161},{"c":12.23,"h":12.23,"l":12.195,"n":1086,"o":12.2,"t":"2026-10-20T14:50:00Z","v":273095,"vw":12.213721},{"c":12.23,"h":12.25,"l":12.225,"n":1070,"o":12.2299,"t":"2026-10-20T14:55:00Z","v":234763,"vw":12.238422},{"c":12.192,"h":12.2385,"l":12.19,"n":1254,"o":12.23,"t":"2026-10-20T15:00:00Z","v":350549,"vw":12.215101},{"c":12.23,"h":12.23,"l":12.18,"n":1665,"o":12.2,"t":"2026-10-20T15:05:00Z","v":516154,"vw":12.201027},{"c":12.19,"h":12.24,"l":12.16,"n":2176,"o":12.23,"t":"2026-10-20T15:10:00Z","v":800636,"vw":12.206333},{"c":12.215,"h":12.22,"l":12.18,"n":1195,"o":12.19,"t":"2026-10-20T15:15:00Z","v":270956,"vw":12.202389},{"c":12.18,"h":12.22,"l":12.18,"n":1068,"o":12.2151,"t":"2026-10-20T15:20:00Z","v":251064,"vw":12.20196},{"c":12.125,"h":12.185,"l":12.12,"n":1146,"o":12.1812,"t":"2026-10-20T15:25:00Z","v":375777,"vw":12.144575},{"c":12.106,"h":12.13,"l":12.09,"n":1535,"o":12.125,"t":"2026-10-20T15:30:00Z","v":558315,"vw":12.108133},{"c":12.105,"h":12.13,"l":12.1,"n":1190,"o":12.105,"t":"2026-10-20T15:35:00Z","v":320770,"vw":12.116377},{"c":12.1101,"h":12.13,"l":12.1,"n":1163,"o":12.105,"t":"2026-10-20T15:40:00Z","v":380883,"vw":12.1161},{"c":12.095,"h":12.115,"l":12.08,"n":958,"o":12.115,"t":"2026-10-20T15:45:00Z","v":228947,"vw":12.091195},{"c":12.1,"h":12.11,"l":12.08,"n":1124,"o":12.095,"t":"2026-10-20T15:50:00Z","v":467746,"vw":12.09386},{"c":12.095,"h":12.11,"l":12.09,"n":827,"o":12.11,"t":"2026-10-20T15:55:00Z","v":182897,"vw":12.100425},{"c":12.085,"h":12.105,"l":12.08,"n":1097,"o":12.1,"t":"2026-10-20T16:00:00Z","v":227523,"vw":12.090301},{"c":12.075,"h":12.09,"l":12.0601,"n":1449,"o":12.0863,"t":"2026-10-20T16:05:00Z","v":425413,"vw":12.07338},{"c":12.075,"h":12.08,"l":12.06,"n":916,"o":12.075,"t":"2026-10-20T16:10:00Z","v":277036,"vw":12.06943},{"c":12.03,"h":12.08,"l":12.02,"n":1319,"o":12.07,"t":"2026-10-20T16:15:00Z","v":360837,"vw":12.044703},{"c":12.0201,"h":12.03,"l":12.005,"n":1327,"o":12.025,"t":"2026-10-20T16:20:00Z","v":411277,"vw":12.01996},{"c":12.04,"h":12.05,"l":12.01,"n":1145,"o":12.025,"t":"2026-10-20T16:25:00Z","v":313227,"vw":12.031762},{"c":12.055,"h":12.06,"l":12.04,"n":985,"o":12.045,"t":"2026-10-20T16:30:00Z","v":159345,"vw":12.048154},{"c":12.055,"h":12.08,"l":12.05,"n":1053,"o":12.06,"t":"2026-10-20T16:35:00Z","v":390699,"vw":12.063315},{"c":12.0494,"h":12.07,"l":12.0403,"n":1029,"o":12.06,"t":"2026-10-20T16:40:00Z","v":202971,"vw":12.056398},{"c":12.07,"h":12.08,"l":12.045,"n":1057,"o":12.05,"t":"2026-10-20T16:45:00Z","v":268984,"vw":12.064611},{"c":12.065,"h":12.08,"l":12.05,"n":1012,"o":12.08,"t":"2026-10-20T16:50:00Z","v":255660,"vw":12.06448},{"c":12.045,"h":12.07,"l":12.04,"n":946,"o":12.065,"t":"2026-10-20T16:55:00Z","v":191545,"vw":12.057037},{"c":12.045,"h":12.0551,"l":12.03,"n":903,"o":12.05,"t":"2026-10-20T17:00:00Z","v":200884,"vw":12.043835},{"c":12.045,"h":12.05,"l":12.03,"n":1332,"o":12.04,"t":"2026-10-20T17:05:00Z","v":301081,"vw":12.039664},{"c":12.065,"h":12.07,"l":12.04,"n":1091,"o":12.045,"t":"2026-10-20T17:10:00Z","v":268209,"vw":12.059991},{"c":12.065,"h":12.08,"l":12.06,"n":953,"o":12.07,"t":"2026-10-20T17:15:00Z","v":169647,"vw":12.068482},{"c":12.075,"h":12.08,"l":12.06,"n":957,"o":12.065,"t":"2026-10-20T17:20:00Z","v":121437,"vw":12.069215},{"c":12.0801,"h":12.09,"l":12.06,"n":1270,"o":12.075,"t":"2026-10-20T17:25:00Z","v":320006,"vw":12.074173},{"c":12.065,"h":12.09,"l":12.06,"n":1146,"o":12.085,"t":"2026-10-20T17:30:00Z","v":257158,"vw":12.07476},{"c":12.055,"h":12.07,"l":12.05,"n":1145,"o":12.07,"t":"2026-10-20T17:35:00Z","v":254205,"vw":12.061461},{"c":12.09,"h":12.1,"l":12.055,"n":1302,"o":12.055,"t":"2026-10-20T17:40:00Z","v":370087,"vw":12.077442},{"c":12.095,"h":12.1099,"l":12.09,"n":949,"o":12.0921,"t":"2026-10-20T17:45:00Z","v":215951,"vw":12.096988},{"c":12.1199,"h":12.12,"l":12.09,"n":986,"o":12.0901,"t":"2026-10-20T17:50:00Z","v":180619,"vw":12.105102},{"c":12.1079,"h":12.12,"l":12.1,"n":794,"o":12.12,"t":"2026-10-20T17:55:00Z","v":103582,"vw":12.108182},{"c":12.115,"h":12.12,"l":12.1,"n":1035,"o":12.11,"t":"2026-10-20T18:00:00Z","v":243458,"vw":12.108835},{"c":12.1,"h":12.12,"l":12.1,"n":1116,"o":12.1101,"t":"2026-10-20T18:05:00Z","v":172909,"vw":12.105335},{"c":12.105,"h":12.11,"l":12.1,"n":838,"o":12.106,"t":"2026-10-20T18:10:00Z","v":105103,"vw":12.107108},{"c":12.1,"h":12.12,"l":12.09,"n":1391,"o":12.1075,"t":"2026-10-20T18:15:00Z","v":364689,"vw":12.107781},{"c":12.0959,"h":12.11,"l":12.09,"n":1001,"o":12.1,"t":"2026-10-20T18:20:00Z","v":206156,"vw":12.097402},{"c":12.105,"h":12.11,"l":12.09,"n":924,"o":12.09,"t":"2026-10-20T18:25:00Z","v":179089,"vw":12.098909},{"c":12.105,"h":12.12,"l":12.1,"n":947,"o":12.1,"t":"2026-10-20T18:30:00Z","v":156984,"vw":12.110573},{"c":12.1001,"h":12.11,"l":12.09,"n":955,"o":12.11,"t":"2026-10-20T18:35:00Z","v":198957,"vw":12.101289},{"c":12.1,"h":12.11,"l":12.09,"n":1077,"o":12.11,"t":"2026-10-20T18:40:00Z","v":250737,"vw":12.099102},{"c":12.1101,"h":12.13,"l":12.1,"n":1006,"o":12.1,"t":"2026-10-20T18:45:00Z","v":173649,"vw":12.119717},{"c":12.115,"h":12.12,"l":12.11,"n":805,"o":12.12,"t":"2026-10-20T18:50:00Z","v":135988,"vw":12.11406},{"c":12.115,"h":12.13,"l":12.11,"n":1109,"o":12.12,"t":"2026-10-20T18:55:00Z","v":190405,"vw":12.116944},{"c":12.1299,"h":12.13,"l":12.11,"n":954,"o":12.115,"t":"2026-10-20T19:00:00Z","v":198424,"vw":12.124552},{"c":12.1458,"h":12.15,"l":12.12,"n":1398,"o":12.125,"t":"2026-10-20T19:05:00Z","v":548661,"vw":12.13661},{"c":12.135,"h":12.15,"l":12.13,"n":991,"o":12.14,"t":"2026-10-20T19:10:00Z","v":243137,"vw":12.139298},{"c":12.135,"h":12.14,"l":12.12,"n":1236,"o":12.14,"t":"2026-10-20T19:15:00Z","v":336078,"vw":12.129134},{"c":12.115,"h":12.14,"l":12.11,"n":1062,"o":12.135,"t":"2026-10-20T19:20:00Z","v":182754,"vw":12.120006},{"c":12.12,"h":12.12,"l":12.11,"n":1011,"o":12.115,"t":"2026-10-20T19:25:00Z","v":209709,"vw":12.114799},{"c":12.135,"h":12.14,"l":12.11,"n":1937,"o":12.11,"t":"2026-10-20T19:30:00Z","v":498042,"vw":12.120905},{"c":12.125,"h":12.14,"l":12.11,"n":1243,"o":12.135,"t":"2026-10-20T19:35:00Z","v":243245,"vw":12.121738},{"c":12.13,"h":12.13,"l":12.11,"n":1276,"o":12.13,"t":"2026-10-20T19:40:00Z","v":264274,"vw":12.121256},{"c":12.145,"h":12.15,"l":12.1115,"n":2069,"o":12.125,"t":"2026-10-20T19:45:00Z","v":486013,"vw":12.13485},{"c":12.125,"h":12.15,"l":12.115,"n":1902,"o":12.145,"t":"2026-10-20T19:50:00Z","v":418679,"vw":12.128665},{"c":12.15,"h":12.15,"l":12.1,"n":5120,"o":12.12,"t":"2026-10-20T19:55:00Z","v":1512616,"vw":12.130833},{"c":12.13,"h":12.15,"l":12.13,"n":137,"o":12.15,"t":"2026-10-20T20:00:00Z","v":3910247,"vw":12.149985},{"c":12.14,"h":12.14,"l":12.13,"n":138,"o":12.1303,"t":"2026-10-20T20:05:00Z","v":53123,"vw":12.134598},{"c":12.14,"h":12.14,"l":12.13,"n":193,"o":12.13,"t":"2026-10-20T20:10:00Z","v":82423,"vw":12.134915},{"c":12.14,"h":12.14,"l":12.12,"n":163,"o":12.13,"t":"2026-10-20T20:15:00Z","v":58327,"vw":12.134697},{"c":12.12,"h":12.14,"l":12.12,"n":177,"o":12.14,"t":"2026-10-20T20:20:00Z","v":78639,"vw":12.127458},{"c":12.1304,"h":12.14,"l":12.12,"n":154,"o":12.12,"t":"2026-10-20T20:25:00Z","v":62601,"vw":12.134587},{"c":12.13,"h":12.14,"l":12.13,"n":185,"o":12.13,"t":"2026-10-20T20:30:00Z","v":79160,"vw":12.135188},{"c":12.13,"h":12.14,"l":12.1279,"n":157,"o":12.14,"t":"2026-10-20T20:35:00Z","v":65052,"vw":12.134929},{"c":12.14,"h":12.14,"l":12.13,"n":179,"o":12.14,"t":"2026-10-20T20:40:00Z","v":72537,"vw":12.134972},{"c":12.13,"h":12.14,"l":12.13,"n":178,"o":12.13,"t":"2026-10-20T20:45:00Z","v":74667,"vw":12.135192},{"c":12.14,"h":12.14,"l":12.13,"n":149,"o":12.14,"t":"2026-10-20T20:50:00Z","v":59789,"vw":12.135209},{"c":12.15,"h":12.15,"l":12.13,"n":74,"o":12.13,"t":"2026-10-20T20:55:00Z","v":13842,"vw":12.139498},{"c":12.14,"h":12.15,"l":12.14,"n":105,"o":12.15,"t":"2026-10-20T21:00:00Z","v":40733,"vw":12.144648},{"c":12.15,"h":12.15,"l":12.14,"n":97,"o":12.15,"t":"2026-10-20T21:05:00Z","v":43134,"vw":12.145197},{"c":12.14,"h":12.15,"l":12.14,"n":76,"o":12.15,"t":"2026-10-20T21:10:00Z","v":25922,"vw":12.144726},{"c":12.14,"h":12.1498,"l":12.14,"n":3,"o":12.1498,"t":"2026-10-20T21:15:00Z","v":3101,"vw":12.140316},{"c":12.1403,"h":12.1497,"l":12.1403,"n":8,"o":12.1497,"t":"2026-10-20T21:20:00Z","v":930,"vw":12.148656},{"c":12.1403,"h":12.1403,"l":12.14,"n":8,"o":12.14,"t":"2026-10-20T21:25:00Z","v":10153,"vw":12.140004},{"c":12.15,"h":12.15,"l":12.15,"n":9,"o":12.15,"t":"2026-10-20T21:30:00Z","v":585,"vw":12.15},{"c":12.1403,"h":12.1403,"l":12.1403,"n":1,"o":12.1403,"t":"2026-10-20T21:35:00Z","v":100,"vw":12.1403},{"c":12.1403,"h":12.1497,"l":12.1403,"n":8,"o":12.1497,"t":"2026-10-20T21:40:00Z","v":422,"vw":12.144874},{"c":12.1405,"h":12.1485,"l":12.1403,"n":7,"o":12.1403,"t":"2026-10-20T21:45:00Z","v":5445,"vw":12.146855},{"c":12.1497,"h":12.1497,"l":12.1497,"n":2,"o":12.1497,"t":"2026-10-20T21:50:00Z","v":138,"vw":12.1497},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-20T22:00:00Z","v":2086,"vw":12.15},{"c":12.1499,"h":12.1499,"l":12.14,"n":39,"o":12.1497,"t":"2026-10-20T22:05:00Z","v":12592,"vw":12.148437},{"c":12.1499,"h":12.15,"l":12.1499,"n":10,"o":12.1499,"t":"2026-10-20T22:10:00Z","v":24299,"vw":12.149918},{"c":12.1311,"h":12.1493,"l":12.1311,"n":13,"o":12.132,"t":"2026-10-20T22:15:00Z","v":487,"vw":12.135573},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-20T22:20:00Z","v":105,"vw":12.14},{"c":12.1307,"h":12.1493,"l":12.1307,"n":3,"o":12.1493,"t":"2026-10-20T22:25:00Z","v":1126,"vw":12.147233},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-20T22:30:00Z","v":101,"vw":12.13},{"c":12.1405,"h":12.1405,"l":12.14,"n":4,"o":12.14,"t":"2026-10-20T22:35:00Z","v":2013,"vw":12.14025},{"c":12.1497,"h":12.15,"l":12.1497,"n":3,"o":12.15,"t":"2026-10-20T22:40:00Z","v":2002,"vw":12.14985},{"c":12.1415,"h":12.1415,"l":12.1415,"n":1,"o":12.1415,"t":"2026-10-20T22:45:00Z","v":300,"vw":12.1415},{"c":12.1401,"h":12.1401,"l":12.1401,"n":3,"o":12.1401,"t":"2026-10-20T22:55:00Z","v":182,"vw":12.1401},{"c":12.1497,"h":12.1498,"l":12.14,"n":15,"o":12.1498,"t":"2026-10-20T23:05:00Z","v":868,"vw":12.143805},{"c":12.1322,"h":12.1469,"l":12.1322,"n":2,"o":12.1469,"t":"2026-10-20T23:10:00Z","v":1100,"vw":12.145564},{"c":12.14,"h":12.14,"l":12.1385,"n":7,"o":12.1385,"t":"2026-10-20T23:15:00Z","v":1137,"vw":12.138636},{"c":12.13,"h":12.14,"l":12.13,"n":6,"o":12.14,"t":"2026-10-20T23:20:00Z","v":3799,"vw":12.131396},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-20T23:30:00Z","v":200,"vw":12.14},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-20T23:35:00Z","v":300,"vw":12.15},{"c":12.134,"h":12.134,"l":12.134,"n":1,"o":12.134,"t":"2026-10-20T23:40:00Z","v":100,"vw":12.134},{"c":12.1493,"h":12.1493,"l":12.1493,"n":2,"o":12.1493,"t":"2026-10-20T23:45:00Z","v":1002,"vw":12.1493},{"c":12.133,"h":12.133,"l":12.133,"n":3,"o":12.133,"t":"2026-10-20T23:50:00Z","v":118,"vw":12.133},{"c":12.1499,"h":12.1499,"l":12.1493,"n":8,"o":12.1498,"t":"2026-10-20T23:55:00Z","v":8005,"vw":12.149731},{"c":12.15,"h":12.16,"l":12.14,"n":53,"o":12.16,"t":"2026-10-21T08:00:00Z","v":4339,"vw":12.149846},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-21T08:05:00Z","v":280,"vw":12.15},{"c":12.14,"h":12.14,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T08:30:00Z","v":500,"vw":12.14},{"c":12.1328,"h":12.1328,"l":12.1328,"n":1,"o":12.1328,"t":"2026-10-21T09:00:00Z","v":170,"vw":12.1328},{"c":12.14,"h":12.14,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T09:25:00Z","v":214,"vw":12.14},{"c":12.1421,"h":12.15,"l":12.1421,"n":7,"o":12.15,"t":"2026-10-21T09:30:00Z","v":2190,"vw":12.146209},{"c":12.1421,"h":12.1421,"l":12.1421,"n":1,"o":12.1421,"t":"2026-10-21T09:40:00Z","v":1000,"vw":12.1421},{"c":12.14,"h":12.14,"l":12.14,"n":11,"o":12.14,"t":"2026-10-21T10:15:00Z","v":1771,"vw":12.14},{"c":12.15,"h":12.15,"l":12.145,"n":12,"o":12.145,"t":"2026-10-21T10:35:00Z","v":3340,"vw":12.146438},{"c":12.15,"h":12.16,"l":12.15,"n":6,"o":12.1574,"t":"2026-10-21T10:45:00Z","v":997,"vw":12.156424},{"c":12.1505,"h":12.16,"l":12.15,"n":12,"o":12.1598,"t":"2026-10-21T11:00:00Z","v":2976,"vw":12.156766},{"c":12.1585,"h":12.16,"l":12.1585,"n":3,"o":12.16,"t":"2026-10-21T11:05:00Z","v":3101,"vw":12.158548},{"c":12.1501,"h":12.1501,"l":12.15,"n":21,"o":12.15,"t":"2026-10-21T11:10:00Z","v":1032,"vw":12.15005},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-21T11:15:00Z","v":1000,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-21T11:20:00Z","v":389,"vw":12.15},{"c":12.1497,"h":12.15,"l":12.14,"n":6,"o":12.14,"t":"2026-10-21T11:25:00Z","v":689,"vw":12.146638},{"c":12.1426,"h":12.15,"l":12.1426,"n":4,"o":12.15,"t":"2026-10-21T11:30:00Z","v":3539,"vw":12.147907},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-21T11:35:00Z","v":106,"vw":12.15},{"c":12.15,"h":12.16,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T11:45:00Z","v":1606,"vw":12.145566},{"c":12.15,"h":12.1596,"l":12.15,"n":3,"o":12.1596,"t":"2026-10-21T11:50:00Z","v":5614,"vw":12.159427},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-21T12:00:00Z","v":403,"vw":12.15},{"c":12.16,"h":12.16,"l":12.16,"n":9,"o":12.16,"t":"2026-10-21T12:05:00Z","v":14121,"vw":12.16},{"c":12.1583,"h":12.1583,"l":12.1583,"n":11,"o":12.1583,"t":"2026-10-21T12:10:00Z","v":147,"vw":12.1583},{"c":12.141,"h":12.16,"l":12.141,"n":13,"o":12.16,"t":"2026-10-21T12:20:00Z","v":1743,"vw":12.157956},{"c":12.17,"h":12.17,"l":12.1472,"n":52,"o":12.1472,"t":"2026-10-21T12:25:00Z","v":9207,"vw":12.160319},{"c":12.17,"h":12.17,"l":12.15,"n":38,"o":12.15,"t":"2026-10-21T12:30:00Z","v":3667,"vw":12.165019},{"c":12.18,"h":12.18,"l":12.16,"n":16,"o":12.16,"t":"2026-10-21T12:35:00Z","v":1156,"vw":12.172},{"c":12.17,"h":12.18,"l":12.17,"n":43,"o":12.17,"t":"2026-10-21T12:40:00Z","v":6416,"vw":12.175824},{"c":12.185,"h":12.19,"l":12.18,"n":29,"o":12.18,"t":"2026-10-21T12:45:00Z","v":3701,"vw":12.184781},{"c":12.18,"h":12.19,"l":12.18,"n":50,"o":12.1893,"t":"2026-10-21T12:50:00Z","v":7789,"vw":12.18677},{"c":12.1986,"h":12.1986,"l":12.185,"n":26,"o":12.19,"t":"2026-10-21T12:55:00Z","v":6510,"vw":12.194686},{"c":12.21,"h":12.21,"l":12.19,"n":82,"o":12.1995,"t":"2026-10-21T13:00:00Z","v":12176,"vw":12.201978},{"c":12.21,"h":12.21,"l":12.2,"n":63,"o":12.2,"t":"2026-10-21T13:05:00Z","v":9531,"vw":12.204651},{"c":12.2001,"h":12.21,"l":12.2,"n":37,"o":12.2,"t":"2026-10-21T13:10:00Z","v":9181,"vw":12.204869},{"c":12.2015,"h":12.2015,"l":12.2,"n":24,"o":12.2,"t":"2026-10-21T13:15:00Z","v":2667,"vw":12.200185},{"c":12.2,"h":12.2066,"l":12.19,"n":46,"o":12.205,"t":"2026-10-21T13:20:00Z","v":11205,"vw":12.198669},{"c":12.17,"h":12.21,"l":12.17,"n":66,"o":12.195,"t":"2026-10-21T13:25:00Z","v":5893,"vw":12.19264},{"c":12.09,"h":12.18,"l":12.08,"n":1629,"o":12.17,"t":"2026-10-21T13:30:00Z","v":650884,"vw":12.135607},{"c":12.065,"h":12.0899,"l":12.04,"n":1753,"o":12.085,"t":"2026-10-21T13:35:00Z","v":528991,"vw":12.073205},{"c":12.085,"h":12.09,"l":12.0241,"n":1382,"o":12.065,"t":"2026-10-21T13:40:00Z","v":376232,"vw":12.06373},{"c":12.1092,"h":12.14,"l":12.075,"n":1190,"o":12.08,"t":"2026-10-21T13:45:00Z","v":344653,"vw":12.108548},{"c":12.12,"h":12.13,"l":12.1001,"n":855,"o":12.105,"t":"2026-10-21T13:50:00Z","v":187196,"vw":12.118773},{"c":12.115,"h":12.14,"l":12.11,"n":944,"o":12.115,"t":"2026-10-21T13:55:00Z","v":282077,"vw":12.124944},{"c":12.005,"h":12.1101,"l":12.0001,"n":1659,"o":12.1101,"t":"2026-10-21T14:00:00Z","v":445854,"vw":12.052704},{"c":11.94,"h":12.02,"l":11.93,"n":2589,"o":12.0098,"t":"2026-10-21T14:05:00Z","v":1282092,"vw":11.969692},{"c":11.935,"h":11.9599,"l":11.92,"n":1962,"o":11.94,"t":"2026-10-21T14:10:00Z","v":558791,"vw":11.941277},{"c":11.915,"h":11.94,"l":11.895,"n":2489,"o":11.94,"t":"2026-10-21T14:15:00Z","v":646934,"vw":11.914623},{"c":11.94,"h":11.96,"l":11.9,"n":1723,"o":11.915,"t":"2026-10-21T14:20:00Z","v":444300,"vw":11.926693},{"c":11.93,"h":11.95,"l":11.925,"n":1450,"o":11.94,"t":"2026-10-21T14:25:00Z","v":289161,"vw":11.937163},{"c":11.925,"h":11.95,"l":11.92,"n":1438,"o":11.935,"t":"2026-10-21T14:30:00Z","v":610438,"vw":11.938605},{"c":11.905,"h":11.94,"l":11.9,"n":1883,"o":11.924,"t":"2026-10-21T14:35:00Z","v":637958,"vw":11.921225},{"c":11.96,"h":11.96,"l":11.89,"n":1555,"o":11.91,"t":"2026-10-21T14:40:00Z","v":809438,"vw":11.913056},{"c":11.935,"h":11.9671,"l":11.93,"n":1235,"o":11.955,"t":"2026-10-21T14:45:00Z","v":372028,"vw":11.946074},{"c":11.915,"h":11.94,"l":11.9,"n":1430,"o":11.93,"t":"2026-10-21T14:50:00Z","v":406112,"vw":11.921711},{"c":11.875,"h":11.92,"l":11.875,"n":1825,"o":11.92,"t":"2026-10-21T14:55:00Z","v":576645,"vw":11.893947},{"c":11.915,"h":11.92,"l":11.8601,"n":1856,"o":11.88,"t":"2026-10-21T15:00:00Z","v":784774,"vw":11.888749},{"c":11.9,"h":11.92,"l":11.89,"n":1346,"o":11.91,"t":"2026-10-21T15:05:00Z","v":323743,"vw":11.905718},{"c":11.895,"h":11.91,"l":11.88,"n":1397,"o":11.9,"t":"2026-10-21T15:10:00Z","v":406168,"vw":11.897097},{"c":11.905,"h":11.91,"l":11.89,"n":1266,"o":11.895,"t":"2026-10-21T15:15:00Z","v":351694,"vw":11.901208},{"c":11.9,"h":11.92,"l":11.89,"n":1465,"o":11.9099,"t":"2026-10-21T15:20:00Z","v":365747,"vw":11.904251},{"c":11.925,"h":11.93,"l":11.89,"n":1442,"o":11.9053,"t":"2026-10-21T15:25:00Z","v":305239,"vw":11.907265},{"c":11.94,"h":11.94,"l":11.92,"n":1481,"o":11.925,"t":"2026-10-21T15:30:00Z","v":513777,"vw":11.930007},{"c":11.92,"h":11.94,"l":11.92,"n":1288,"o":11.94,"t":"2026-10-21T15:35:00Z","v":410587,"vw":11.933619},{"c":11.915,"h":11.92,"l":11.9,"n":1344,"o":11.92,"t":"2026-10-21T15:40:00Z","v":334418,"vw":11.911724},{"c":11.9199,"h":11.92,"l":11.91,"n":811,"o":11.915,"t":"2026-10-21T15:45:00Z","v":234899,"vw":11.916927},{"c":11.925,"h":11.93,"l":11.9,"n":961,"o":11.92,"t":"2026-10-21T15:50:00Z","v":368824,"vw":11.91194},{"c":11.925,"h":11.93,"l":11.91,"n":877,"o":11.92,"t":"2026-10-21T15:55:00Z","v":177900,"vw":11.921102},{"c":11.925,"h":11.93,"l":11.91,"n":1136,"o":11.93,"t":"2026-10-21T16:00:00Z","v":389075,"vw":11.921192},{"c":11.935,"h":11.94,"l":11.92,"n":856,"o":11.925,"t":"2026-10-21T16:05:00Z","v":155779,"vw":11.929458},{"c":11.93,"h":11.94,"l":11.925,"n":805,"o":11.94,"t":"2026-10-21T16:10:00Z","v":106862,"vw":11.934019},{"c":11.93,"h":11.94,"l":11.925,"n":898,"o":11.93,"t":"2026-10-21T16:15:00Z","v":200594,"vw":11.934607},{"c":11.935,"h":11.94,"l":11.93,"n":795,"o":11.94,"t":"2026-10-21T16:20:00Z","v":122991,"vw":11.935822},{"c":11.915,"h":11.94,"l":11.91,"n":929,"o":11.935,"t":"2026-10-21T16:25:00Z","v":231571,"vw":11.919887},{"c":11.9289,"h":11.93,"l":11.915,"n":1022,"o":11.92,"t":"2026-10-21T16:30:00Z","v":203882,"vw":11.922625},{"c":11.985,"h":12,"l":11.92,"n":1446,"o":11.92,"t":"2026-10-21T16:35:00Z","v":548294,"vw":11.959736},{"c":11.9722,"h":12.005,"l":11.94,"n":1537,"o":11.99,"t":"2026-10-21T16:40:00Z","v":686246,"vw":11.965853},{"c":11.965,"h":11.9852,"l":11.96,"n":1344,"o":11.97,"t":"2026-10-21T16:45:00Z","v":723811,"vw":11.975155},{"c":11.9799,"h":11.9899,"l":11.965,"n":989,"o":11.97,"t":"2026-10-21T16:50:00Z","v":329506,"vw":11.977489},{"c":11.9784,"h":11.99,"l":11.97,"n":933,"o":11.975,"t":"2026-10-21T16:55:00Z","v":304578,"vw":11.980901},{"c":11.965,"h":11.99,"l":11.96,"n":1313,"o":11.975,"t":"2026-10-21T17:00:00Z","v":502048,"vw":11.975773},{"c":11.9801,"h":11.99,"l":11.96,"n":966,"o":11.97,"t":"2026-10-21T17:05:00Z","v":239886,"vw":11.97241},{"c":12.005,"h":12.01,"l":11.98,"n":1055,"o":11.985,"t":"2026-10-21T17:10:00Z","v":302098,"vw":11.992111},{"c":11.985,"h":12.01,"l":11.98,"n":940,"o":12.005,"t":"2026-10-21T17:15:00Z","v":302955,"vw":11.998027},{"c":11.9601,"h":11.99,"l":11.96,"n":1304,"o":11.985,"t":"2026-10-21T17:20:00Z","v":465017,"vw":11.979467},{"c":11.965,"h":11.97,"l":11.95,"n":1097,"o":11.97,"t":"2026-10-21T17:25:00Z","v":446866,"vw":11.956226},{"c":11.965,"h":11.97,"l":11.955,"n":987,"o":11.97,"t":"2026-10-21T17:30:00Z","v":359062,"vw":11.961704},{"c":11.935,"h":11.97,"l":11.93,"n":1063,"o":11.96,"t":"2026-10-21T17:35:00Z","v":286157,"vw":11.947007},{"c":11.945,"h":11.95,"l":11.935,"n":1056,"o":11.935,"t":"2026-10-21T17:40:00Z","v":289327,"vw":11.944794},{"c":11.965,"h":11.97,"l":11.94,"n":1155,"o":11.95,"t":"2026-10-21T17:45:00Z","v":669370,"vw":11.952841}],"history":[{"c":10.88,"h":11.16,"l":10.86,"n":96930,"o":11.08,"t":"2024-10-21T04:00:00Z","v":41008550,"vw":10.96157},{"c":11.11,"h":11.15,"l":10.92,"n":105348,"o":10.92,"t":"2024-10-22T04:00:00Z","v":51597599,"vw":11.064851},{"c":11.06,"h":11.24,"l":11.02,"n":88210,"o":11.11,"t":"2024-10-23T04:00:00Z","v":37335434,"vw":11.11873},{"c":11.24,"h":11.25,"l":11.07,"n":96479,"o":11.24,"t":"2024-10-24T04:00:00Z","v":44736444,"vw":11.170785},{"c":11.07,"h":11.33,"l":11.015,"n":91660,"o":11.28,"t":"2024-10-25T04:00:00Z","v":39120742,"vw":11.122712},{"c":11.37,"h":11.39,"l":11.1212,"n":201379,"o":11.165,"t":"2024-10-28T04:00:00Z","v":97967008,"vw":11.308509},{"c":10.41,"h":10.55,"l":10.18,"n":307650,"o":10.53,"t":"2024-10-29T04:00:00Z","v":156227983,"vw":10.382111},{"c":10.47,"h":10.53,"l":10.33,"n":115930,"o":10.395,"t":"2024-10-30T04:00:00Z","v":48853742,"vw":10.44288},{"c":10.29,"h":10.48,"l":10.24,"n":126302,"o":10.43,"t":"2024-10-31T04:00:00Z","v":72098705,"vw":10.308436},{"c":10.22,"h":10.41,"l":10.2,"n":128820,"o":10.33,"t":"2024-11-01T04:00:00Z","v":43472278,"vw":10.292197},{"c":10.36,"h":10.57,"l":10.23,"n":120810,"o":10.23,"t":"2024-11-04T05:00:00Z","v":55323849,"vw":10.418562},{"c":10.6,"h":10.64,"l":10.3,"n":108887,"o":10.3299,"t":"2024-11-05T05:00:00Z","v":49308968,"vw":10.548956},{"c":11.19,"h":11.23,"l":10.835,"n":197978,"o":10.95,"t":"2024-11-06T05:00:00Z","v":100781772,"vw":11.075463},{"c":10.96,"h":11.11,"l":10.83,"n":136508,"o":11.005,"t":"2024-11-07T05:00:00Z","v":55407938,"vw":10.993088},{"c":10.97,"h":10.97,"l":10.86,"n":102179,"o":10.93,"t":"2024-11-08T05:00:00Z","v":45463442,"vw":10.929159},{"c":11.23,"h":11.32,"l":11.02,"n":127215,"o":11.07,"t":"2024-11-11T05:00:00Z","v":56630455,"vw":11.225493},{"c":11.1,"h":11.3,"l":10.95,"n":106679,"o":11.14,"t":"2024-11-12T05:00:00Z","v":44921390,"vw":11.082636},{"c":11.1,"h":11.17,"l":11.02,"n":88678,"o":11.12,"t":"2024-11-13T05:00:00Z","v":55150861,"vw":11.099524},{"c":11.07,"h":11.23,"l":11.02,"n":115119,"o":11.13,"t":"2024-11-14T05:00:00Z","v":56780890,"vw":11.11994},{"c":11.01,"h":11.15,"l":10.98,"n":100339,"o":11.05,"t":"2024-11-15T05:00:00Z","v":58895435,"vw":11.055687},{"c":11.21,"h":11.27,"l":11.03,"n":104891,"o":11.05,"t":"2024-11-18T05:00:00Z","v":47807637,"vw":11.207798},{"c":11.05,"h":11.32,"l":11.01,"n":106086,"o":11.06,"t":"2024-11-19T05:00:00Z","v":53227720,"vw":11.105748},{"c":10.73,"h":11.049,"l":10.61,"n":139992,"o":11.01,"t":"2024-11-20T05:00:00Z","v":68570448,"vw":10.739531},{"c":10.8,"h":10.85,"l":10.61,"n":123250,"o":10.78,"t":"2024-11-21T05:00:00Z","v":53409527,"vw":10.765916},{"c":11.18,"h":11.38,"l":10.8,"n":158543,"o":10.81,"t":"2024-11-22T05:00:00Z","v":82556658,"vw":11.185766},{"c":11.4,"h":11.52,"l":11.2799,"n":127004,"o":11.3,"t":"2024-11-25T05:00:00Z","v":63469313,"vw":11.415466},{"c":11.1,"h":11.23,"l":11.04,"n":105025,"o":11.16,"t":"2024-11-26T05:00:00Z","v":47458773,"vw":11.134597},{"c":11.1,"h":11.255,"l":11.06,"n":76989,"o":11.13,"t":"2024-11-27T05:00:00Z","v":28474186,"vw":11.117905},{"c":11.13,"h":11.27,"l":11.12,"n":63092,"o":11.16,"t":"2024-11-29T05:00:00Z","v":28935163,"vw":11.180165},{"c":10.98,"h":11.245,"l":10.96,"n":109501,"o":11.22,"t":"2024-12-02T05:00:00Z","v":50034381,"vw":11.041066},{"c":10.82,"h":11.01,"l":10.82,"n":110818,"o":10.99,"t":"2024-12-03T05:00:00Z","v":43904253,"vw":10.875503},{"c":10.74,"h":10.87,"l":10.59,"n":137646,"o":10.85,"t":"2024-12-04T05:00:00Z","v":66780705,"vw":10.679334},{"c":10.44,"h":10.69,"l":10.39,"n":151645,"o":10.64,"t":"2024-12-05T05:00:00Z","v":68162049,"vw":10.487233},{"c":10.51,"h":10.6,"l":10.42,"n":125286,"o":10.505,"t":"2024-12-06T05:00:00Z","v":56227007,"vw":10.500323},{"c":10.6,"h":10.8,"l":10.53,"n":121861,"o":10.555,"t":"2024-12-09T05:00:00Z","v":53230053,"vw":10.669484},{"c":10.56,"h":10.74,"l":10.55,"n":105495,"o":10.72,"t":"2024-12-10T05:00:00Z","v":45084301,"vw":10.628668},{"c":10.41,"h":10.61,"l":10.28,"n":141414,"o":10.61,"t":"2024-12-11T05:00:00Z","v":60487100,"vw":10.381291},{"c":10.39,"h":10.505,"l":10.35,"n":93664,"o":10.38,"t":"2024-12-12T05:00:00Z","v":38432619,"vw":10.408898},{"c":10.39,"h":10.44,"l":10.32,"n":94420,"o":10.4,"t":"2024-12-13T05:00:00Z","v":40560679,"vw":10.372026},{"c":9.99,"h":10.12,"l":9.88,"n":206665,"o":10.07,"t":"2024-12-16T05:00:00Z","v":96264420,"vw":10.008948},{"c":9.97,"h":10.04,"l":9.88,"n":144672,"o":9.96,"t":"2024-12-17T05:00:00Z","v":76208551,"vw":9.972082},{"c":9.69,"h":10.09,"l":9.66,"n":156581,"o":9.94,"t":"2024-12-18T05:00:00Z","v":84199505,"vw":9.859257},{"c":9.74,"h":9.945,"l":9.7,"n":147857,"o":9.79,"t":"2024-12-19T05:00:00Z","v":81659031,"vw":9.758985},{"c":9.88,"h":9.96,"l":9.68,"n":130217,"o":9.7,"t":"2024-12-20T05:00:00Z","v":87705543,"vw":9.875053},{"c":9.9,"h":9.92,"l":9.75,"n":115463,"o":9.87,"t":"2024-12-23T05:00:00Z","v":50646626,"vw":9.840685},{"c":10.02,"h":10.06,"l":9.89,"n":59654,"o":9.9,"t":"2024-12-24T05:00:00Z","v":29083142,"vw":10.003675},{"c":10.07,"h":10.12,"l":9.98,"n":84820,"o":10,"t":"2024-12-26T05:00:00Z","v":35956110,"vw":10.083951},{"c":10.03,"h":10.2,"l":9.98,"n":91054,"o":10.025,"t":"2024-12-27T05:00:00Z","v":52899918,"vw":10.056019},{"c":9.88,"h":9.975,"l":9.82,"n":106269,"o":9.95,"t":"2024-12-30T05:00:00Z","v":47116735,"vw":9.897583},{"c":9.9,"h":10.01,"l":9.84,"n":101196,"o":9.91,"t":"2024-12-31T05:00:00Z","v":54104154,"vw":9.907069},{"c":9.65,"h":9.955,"l":9.635,"n":150766,"o":9.91,"t":"2025-01-02T05:00:00Z","v":67156220,"vw":9.754364},{"c":9.88,"h":9.95,"l":9.53,"n":137766,"o":9.69,"t":"2025-01-03T05:00:00Z","v":77245879,"vw":9.786449},{"c":9.92,"h":10.19,"l":9.9,"n":139874,"o":10.0601,"t":"2025-01-06T05:00:00Z","v":63840827,"vw":10.026725},{"c":9.76,"h":10.01,"l":9.72,"n":124037,"o":9.95,"t":"2025-01-07T05:00:00Z","v":62404019,"vw":9.839071},{"c":9.74,"h":9.75,"l":9.58,"n":134382,"o":9.74,"t":"2025-01-08T05:00:00Z","v":61678835,"vw":9.666146},{"c":9.65,"h":9.84,"l":9.59,"n":135093,"o":9.67,"t":"2025-01-10T05:00:00Z","v":73373449,"vw":9.706757},{"c":9.71,"h":9.72,"l":9.57,"n":117914,"o":9.6599,"t":"2025-01-13T05:00:00Z","v":66023040,"vw":9.636815},{"c":9.78,"h":9.82,"l":9.68,"n":92681,"o":9.775,"t":"2025-01-14T05:00:00Z","v":45419942,"vw":9.751149},{"c":9.95,"h":10.06,"l":9.89,"n":119706,"o":9.97,"t":"2025-01-15T05:00:00Z","v":68674379,"vw":9.974357},{"c":10.01,"h":10.06,"l":9.89,"n":92341,"o":9.91,"t":"2025-01-16T05:00:00Z","v":45770032,"vw":9.998051},{"c":10.18,"h":10.21,"l":10.04,"n":109961,"o":10.08,"t":"2025-01-17T05:00:00Z","v":60802749,"vw":10.148684},{"c":10.43,"h":10.45,"l":10.24,"n":134831,"o":10.3,"t":"2025-01-21T05:00:00Z","v":65670776,"vw":10.37262},{"c":10.03,"h":10.25,"l":10.02,"n":129834,"o":10.25,"t":"2025-01-22T05:00:00Z","v":64949161,"vw":10.064928},{"c":10.16,"h":10.17,"l":9.97,"n":109541,"o":10.05,"t":"2025-01-23T05:00:00Z","v":56241104,"vw":10.101397},{"c":10.12,"h":10.31,"l":10.09,"n":85931,"o":10.16,"t":"2025-01-24T05:00:00Z","v":42909105,"vw":10.146116},{"c":10.38,"h":10.42,"l":10.1,"n":153831,"o":10.11,"t":"2025-01-27T05:00:00Z","v":73082579,"vw":10.322174},{"c":10.08,"h":10.23,"l":9.92,"n":158591,"o":10.23,"t":"2025-01-28T05:00:00Z","v":92177598,"vw":10.019479},{"c":10.21,"h":10.29,"l":10.03,"n":127015,"o":10.1,"t":"2025-01-29T05:00:00Z","v":69986892,"vw":10.1979},{"c":10.16,"h":10.39,"l":10.06,"n":117848,"o":10.26,"t":"2025-01-30T05:00:00Z","v":69663121,"vw":10.221556},{"c":10.08,"h":10.35,"l":9.99,"n":153267,"o":10.17,"t":"2025-01-31T05:00:00Z","v":103726234,"vw":10.162334},{"c":9.89,"h":10.06,"l":9.6,"n":238392,"o":9.72,"t":"2025-02-03T05:00:00Z","v":131285784,"vw":9.891186},{"c":10.16,"h":10.16,"l":9.905,"n":135675,"o":9.94,"t":"2025-02-04T05:00:00Z","v":68415621,"vw":10.093011},{"c":10.01,"h":10.315,"l":9.96,"n":221585,"o":10.16,"t":"2025-02-05T05:00:00Z","v":124187814,"vw":10.154569},{"c":9.26,"h":9.64,"l":9.26,"n":390222,"o":9.49,"t":"2025-02-06T05:00:00Z","v":222758349,"vw":9.360553},{"c":9.24,"h":9.35,"l":9.18,"n":240298,"o":9.33,"t":"2025-02-07T05:00:00Z","v":140286089,"vw":9.247152},{"c":9.24,"h":9.3,"l":9.12,"n":147122,"o":9.25,"t":"2025-02-10T05:00:00Z","v":72147121,"vw":9.230091},{"c":9.21,"h":9.26,"l":9.17,"n":130600,"o":9.21,"t":"2025-02-11T05:00:00Z","v":54844582,"vw":9.219123},{"c":9.23,"h":9.29,"l":9.1,"n":136862,"o":9.17,"t":"2025-02-12T05:00:00Z","v":67339559,"vw":9.203279},{"c":9.35,"h":9.41,"l":9.24,"n":136178,"o":9.29,"t":"2025-02-13T05:00:00Z","v":72059816,"vw":9.352137},{"c":9.48,"h":9.51,"l":9.39,"n":113795,"o":9.43,"t":"2025-02-14T05:00:00Z","v":53778335,"vw":9.446827},{"c":9.29,"h":9.35,"l":9.23,"n":129635,"o":9.32,"t":"2025-02-18T05:00:00Z","v":62175764,"vw":9.290563},{"c":9.34,"h":9.39,"l":9.21,"n":100051,"o":9.27,"t":"2025-02-19T05:00:00Z","v":50101402,"vw":9.321187},{"c":9.39,"h":9.395,"l":9.28,"n":89347,"o":9.33,"t":"2025-02-20T05:00:00Z","v":39787792,"vw":9.336357},{"c":9.28,"h":9.41,"l":9.23,"n":109499,"o":9.38,"t":"2025-02-21T05:00:00Z","v":58437662,"vw":9.318857},{"c":9.35,"h":9.4,"l":9.21,"n":120653,"o":9.305,"t":"2025-02-24T05:00:00Z","v":72562637,"vw":9.333888},{"c":9.42,"h":9.49,"l":9.31,"n":136608,"o":9.365,"t":"2025-02-25T05:00:00Z","v":88876827,"vw":9.401147},{"c":9.47,"h":9.62,"l":9.44,"n":143080,"o":9.46,"t":"2025-02-26T05:00:00Z","v":87948083,"vw":9.546804},{"c":9.29,"h":9.53,"l":9.29,"n":116999,"o":9.44,"t":"2025-02-27T05:00:00Z","v":70518755,"vw":9.41135},{"c":9.55,"h":9.69,"l":9.31,"n":167797,"o":9.315,"t":"2025-02-28T05:00:00Z","v":137992574,"vw":9.527766},{"c":9.39,"h":9.82,"l":9.32,"n":208433,"o":9.71,"t":"2025-03-03T05:00:00Z","v":154435905,"vw":9.601639},{"c":9.12,"h":9.27,"l":9.06,"n":245924,"o":9.23,"t":"2025-03-04T05:00:00Z","v":167499954,"vw":9.162692},{"c":9.65,"h":9.67,"l":9.2,"n":199972,"o":9.26,"t":"2025-03-05T05:00:00Z","v":157774904,"vw":9.500686},{"c":9.61,"h":9.72,"l":9.42,"n":185720,"o":9.515,"t":"2025-03-06T05:00:00Z","v":136680746,"vw":9.557837},{"c":9.9,"h":9.96,"l":9.51,"n":211023,"o":9.54,"t":"2025-03-07T05:00:00Z","v":150644884,"vw":9.833609},{"c":9.96,"h":10.14,"l":9.77,"n":232146,"o":9.77,"t":"2025-03-10T04:00:00Z","v":167183809,"vw":9.973836},{"c":9.69,"h":9.96,"l":9.49,"n":225862,"o":9.92,"t":"2025-03-11T04:00:00Z","v":210126974,"vw":9.670644},{"c":9.59,"h":9.71,"l":9.46,"n":171227,"o":9.7,"t":"2025-03-12T04:00:00Z","v":129994592,"vw":9.561881},{"c":9.53,"h":9.95,"l":9.5,"n":178577,"o":9.57,"t":"2025-03-13T04:00:00Z","v":137747632,"vw":9.701498},{"c":9.73,"h":9.79,"l":9.64,"n":131935,"o":9.66,"t":"2025-03-14T04:00:00Z","v":91313759,"vw":9.720179},{"c":9.92,"h":9.98,"l":9.74,"n":151651,"o":9.74,"t":"2025-03-17T04:00:00Z","v":98583068,"vw":9.905837},{"c":9.95,"h":10.04,"l":9.88,"n":150210,"o":9.95,"t":"2025-03-18T04:00:00Z","v":102730930,"vw":9.953711},{"c":10.17,"h":10.28,"l":9.945,"n":153043,"o":9.96,"t":"2025-03-19T04:00:00Z","v":124697379,"vw":10.128543},{"c":10.01,"h":10.15,"l":9.99,"n":128434,"o":10.07,"t":"2025-03-20T04:00:00Z","v":109103733,"vw":10.049467},{"c":10,"h":10.12,"l":9.83,"n":144944,"o":9.915,"t":"2025-03-21T04:00:00Z","v":240638631,"vw":9.994537},{"c":10.25,"h":10.25,"l":10.01,"n":134824,"o":10.04,"t":"2025-03-24T04:00:00Z","v":102847191,"vw":10.194668},{"c":10.29,"h":10.35,"l":10.17,"n":109030,"o":10.3,"t":"2025-03-25T04:00:00Z","v":83674856,"vw":10.243658},{"c":10.3,"h":10.35,"l":10.09,"n":172428,"o":10.27,"t":"2025-03-26T04:00:00Z","v":140975582,"vw":10.25293},{"c":9.9,"h":10.4,"l":9.82,"n":293692,"o":10.26,"t":"2025-03-27T04:00:00Z","v":229032469,"vw":9.994369},{"c":9.72,"h":9.89,"l":9.62,"n":168361,"o":9.84,"t":"2025-03-28T04:00:00Z","v":136868327,"vw":9.69886},{"c":10.03,"h":10.11,"l":9.545,"n":163568,"o":9.575,"t":"2025-03-31T04:00:00Z","v":139951868,"vw":9.946225},{"c":9.94,"h":10.17,"l":9.81,"n":154515,"o":10.1,"t":"2025-04-01T04:00:00Z","v":135388684,"vw":9.927296},{"c":10.15,"h":10.27,"l":9.82,"n":168950,"o":9.835,"t":"2025-04-02T04:00:00Z","v":136908485,"vw":10.131059},{"c":9.54,"h":10.2,"l":9.53,"n":255184,"o":9.995,"t":"2025-04-03T04:00:00Z","v":220270980,"vw":9.740737},{"c":9.58,"h":9.73,"l":9.2,"n":283015,"o":9.315,"t":"2025-04-04T04:00:00Z","v":177465928,"vw":9.508775},{"c":9.24,"h":9.64,"l":9,"n":358930,"o":9.27,"t":"2025-04-07T04:00:00Z","v":274938497,"vw":9.216875},{"c":8.69,"h":9.52,"l":8.55,"n":304339,"o":9.52,"t":"2025-04-08T04:00:00Z","v":199271604,"vw":8.984082},{"c":9.5,"h":9.54,"l":8.4406,"n":325066,"o":8.5,"t":"2025-04-09T04:00:00Z","v":199636125,"vw":9.005193},{"c":9.14,"h":9.28,"l":8.88,"n":234879,"o":9.1,"t":"2025-04-10T04:00:00Z","v":163535434,"vw":9.092952},{"c":9.33,"h":9.35,"l":9.04,"n":178958,"o":9.11,"t":"2025-04-11T04:00:00Z","v":146073701,"vw":9.205184},{"c":9.71,"h":9.81,"l":9.2,"n":264383,"o":9.38,"t":"2025-04-14T04:00:00Z","v":189955001,"vw":9.549548},{"c":9.45,"h":9.63,"l":9.38,"n":166545,"o":9.615,"t":"2025-04-15T04:00:00Z","v":125469023,"vw":9.469135},{"c":9.4,"h":9.62,"l":9.29,"n":156551,"o":9.47,"t":"2025-04-16T04:00:00Z","v":133804943,"vw":9.48024},{"c":9.63,"h":9.69,"l":9.405,"n":150710,"o":9.41,"t":"2025-04-17T04:00:00Z","v":129204464,"vw":9.613148},{"c":9.47,"h":9.63,"l":9.35,"n":134241,"o":9.58,"t":"2025-04-21T04:00:00Z","v":94138882,"vw":9.426493},{"c":9.65,"h":9.72,"l":9.53,"n":142149,"o":9.55,"t":"2025-04-22T04:00:00Z","v":121387081,"vw":9.627072},{"c":9.78,"h":10.0054,"l":9.71,"n":185502,"o":9.835,"t":"2025-04-23T04:00:00Z","v":158691527,"vw":9.835135},{"c":10.06,"h":10.09,"l":9.815,"n":140688,"o":9.87,"t":"2025-04-24T04:00:00Z","v":87031042,"vw":10.025284},{"c":10.04,"h":10.1,"l":9.97,"n":122666,"o":10.045,"t":"2025-04-25T04:00:00Z","v":88682432,"vw":10.042348},{"c":10.02,"h":10.18,"l":9.9701,"n":115235,"o":10.06,"t":"2025-04-28T04:00:00Z","v":77051524,"vw":10.050549},{"c":10.15,"h":10.19,"l":9.925,"n":180687,"o":10.07,"t":"2025-04-29T04:00:00Z","v":141980313,"vw":10.088274},{"c":10.01,"h":10.13,"l":9.86,"n":163240,"o":10.11,"t":"2025-04-30T04:00:00Z","v":136406235,"vw":9.95288},{"c":10.18,"h":10.32,"l":10.02,"n":170589,"o":10.14,"t":"2025-05-01T04:00:00Z","v":126532486,"vw":10.219634},{"c":10.28,"h":10.39,"l":10.215,"n":138429,"o":10.3,"t":"2025-05-02T04:00:00Z","v":82228655,"vw":10.306797},{"c":10.17,"h":10.24,"l":10.095,"n":168445,"o":10.23,"t":"2025-05-05T04:00:00Z","v":105766259,"vw":10.160092},{"c":10.44,"h":10.62,"l":10.055,"n":219892,"o":10.09,"t":"2025-05-06T04:00:00Z","v":131814035,"vw":10.451317},{"c":10.28,"h":10.505,"l":10.12,"n":162736,"o":10.46,"t":"2025-05-07T04:00:00Z","v":116936644,"vw":10.26532},{"c":10.28,"h":10.464,"l":10.26,"n":152212,"o":10.34,"t":"2025-05-08T04:00:00Z","v":107173416,"vw":10.336809},{"c":10.43,"h":10.49,"l":10.35,"n":132231,"o":10.355,"t":"2025-05-09T04:00:00Z","v":76350701,"vw":10.424449},{"c":10.55,"h":10.73,"l":10.48,"n":167906,"o":10.56,"t":"2025-05-12T04:00:00Z","v":102035764,"vw":10.551449},{"c":10.6,"h":10.63,"l":10.42,"n":145910,"o":10.595,"t":"2025-05-13T04:00:00Z","v":83671012,"vw":10.559036},{"c":10.65,"h":10.7,"l":10.48,"n":131048,"o":10.57,"t":"2025-05-14T04:00:00Z","v":84453089,"vw":10.645751},{"c":10.75,"h":10.78,"l":10.55,"n":110704,"o":10.59,"t":"2025-05-15T04:00:00Z","v":71096528,"vw":10.714022},{"c":10.8,"h":10.81,"l":10.64,"n":113786,"o":10.77,"t":"2025-05-16T04:00:00Z","v":64913005,"vw":10.765732},{"c":10.75,"h":10.785,"l":10.63,"n":94295,"o":10.69,"t":"2025-05-19T04:00:00Z","v":60195734,"vw":10.73139},{"c":10.72,"h":10.84,"l":10.66,"n":96197,"o":10.79,"t":"2025-05-20T04:00:00Z","v":61063828,"vw":10.744366},{"c":10.48,"h":10.69,"l":10.45,"n":118724,"o":10.66,"t":"2025-05-21T04:00:00Z","v":89090498,"vw":10.556007},{"c":10.44,"h":10.5,"l":10.34,"n":113402,"o":10.48,"t":"2025-05-22T04:00:00Z","v":94081143,"vw":10.429912},{"c":10.36,"h":10.41,"l":10.29,"n":101629,"o":10.3,"t":"2025-05-23T04:00:00Z","v":80519024,"vw":10.35773},{"c":10.31,"h":10.4897,"l":10.21,"n":134675,"o":10.45,"t":"2025-05-27T04:00:00Z","v":89066847,"vw":10.308217},{"c":10.17,"h":10.335,"l":10.15,"n":127670,"o":10.32,"t":"2025-05-28T04:00:00Z","v":102335584,"vw":10.214356},{"c":10.22,"h":10.28,"l":10.11,"n":131438,"o":10.21,"t":"2025-05-29T04:00:00Z","v":101688883,"vw":10.195644},{"c":10.38,"h":10.46,"l":10.12,"n":149023,"o":10.18,"t":"2025-05-30T04:00:00Z","v":152191621,"vw":10.361604},{"c":9.98,"h":10.28,"l":9.88,"n":217573,"o":10.27,"t":"2025-06-02T04:00:00Z","v":170340783,"vw":9.960156},{"c":10.19,"h":10.225,"l":9.89,"n":152722,"o":9.97,"t":"2025-06-03T04:00:00Z","v":121584328,"vw":10.131527},{"c":10.24,"h":10.365,"l":10.18,"n":146573,"o":10.19,"t":"2025-06-04T04:00:00Z","v":123191229,"vw":10.245016},{"c":10.1,"h":10.25,"l":10.03,"n":148570,"o":10.2,"t":"2025-06-05T04:00:00Z","v":133269444,"vw":10.141214},{"c":10.26,"h":10.35,"l":10.1501,"n":122901,"o":10.16,"t":"2025-06-06T04:00:00Z","v":105916694,"vw":10.252086},{"c":10.34,"h":10.45,"l":10.29,"n":103307,"o":10.29,"t":"2025-06-09T04:00:00Z","v":63638928,"vw":10.369177},{"c":10.6,"h":10.65,"l":10.36,"n":129293,"o":10.38,"t":"2025-06-10T04:00:00Z","v":87955501,"vw":10.559437},{"c":10.66,"h":10.77,"l":10.6101,"n":140603,"o":10.64,"t":"2025-06-11T04:00:00Z","v":93094876,"vw":10.684503},{"c":10.53,"h":10.59,"l":10.43,"n":113947,"o":10.58,"t":"2025-06-12T04:00:00Z","v":76393291,"vw":10.50648},{"c":10.43,"h":10.51,"l":10.38,"n":124888,"o":10.47,"t":"2025-06-13T04:00:00Z","v":90106172,"vw":10.457446},{"c":10.62,"h":10.67,"l":10.5,"n":114967,"o":10.5,"t":"2025-06-16T04:00:00Z","v":75195179,"vw":10.613477},{"c":10.42,"h":10.63,"l":10.38,"n":125190,"o":10.59,"t":"2025-06-17T04:00:00Z","v":100969375,"vw":10.48967},{"c":10.43,"h":10.53,"l":10.395,"n":105069,"o":10.43,"t":"2025-06-18T04:00:00Z","v":82770168,"vw":10.452974},{"c":10.59,"h":10.6,"l":10.46,"n":110706,"o":10.49,"t":"2025-06-20T04:00:00Z","v":116743402,"vw":10.539256},{"c":10.75,"h":10.75,"l":10.535,"n":122970,"o":10.55,"t":"2025-06-23T04:00:00Z","v":77576511,"vw":10.675389},{"c":10.73,"h":10.87,"l":10.72,"n":111299,"o":10.79,"t":"2025-06-24T04:00:00Z","v":77244413,"vw":10.798243},{"c":10.48,"h":10.765,"l":10.42,"n":125657,"o":10.76,"t":"2025-06-25T04:00:00Z","v":91927326,"vw":10.516891},{"c":10.63,"h":10.65,"l":10.47,"n":125537,"o":10.4999,"t":"2025-06-26T04:00:00Z","v":88416356,"vw":10.593708},{"c":10.8,"h":10.92,"l":10.68,"n":142445,"o":10.7,"t":"2025-06-27T04:00:00Z","v":182008244,"vw":10.801836},{"c":10.85,"h":10.86,"l":10.685,"n":123920,"o":10.72,"t":"2025-06-30T04:00:00Z","v":88472231,"vw":10.769162},{"c":11.35,"h":11.38,"l":10.7901,"n":193597,"o":10.81,"t":"2025-07-01T04:00:00Z","v":140150738,"vw":11.192279},{"c":11.77,"h":11.78,"l":11.37,"n":179167,"o":11.38,"t":"2025-07-02T04:00:00Z","v":122331588,"vw":11.601445},{"c":11.81,"h":11.96,"l":11.75,"n":98025,"o":11.75,"t":"2025-07-03T04:00:00Z","v":60311426,"vw":11.845262},{"c":11.59,"h":11.79,"l":11.48,"n":144313,"o":11.6,"t":"2025-07-07T04:00:00Z","v":73842100,"vw":11.609851},{"c":11.68,"h":11.85,"l":11.64,"n":124063,"o":11.65,"t":"2025-07-08T04:00:00Z","v":74190215,"vw":11.720009},{"c":11.83,"h":11.9,"l":11.76,"n":109857,"o":11.78,"t":"2025-07-09T04:00:00Z","v":63886882,"vw":11.829228},{"c":11.91,"h":11.97,"l":11.78,"n":98128,"o":11.86,"t":"2025-07-10T04:00:00Z","v":67263023,"vw":11.896149},{"c":11.78,"h":11.86,"l":11.71,"n":99313,"o":11.85,"t":"2025-07-11T04:00:00Z","v":65340737,"vw":11.782095},{"c":11.88,"h":11.895,"l":11.67,"n":122292,"o":11.76,"t":"2025-07-14T04:00:00Z","v":62098074,"vw":11.781324},{"c":11.57,"h":11.93,"l":11.5247,"n":123271,"o":11.9,"t":"2025-07-15T04:00:00Z","v":65101902,"vw":11.656564},{"c":11.24,"h":11.45,"l":11.15,"n":169151,"o":11.35,"t":"2025-07-16T04:00:00Z","v":107978137,"vw":11.256329},{"c":11.15,"h":11.3465,"l":11.11,"n":136945,"o":11.19,"t":"2025-07-17T04:00:00Z","v":70345257,"vw":11.168805},{"c":11.16,"h":11.24,"l":11.05,"n":120659,"o":11.17,"t":"2025-07-18T04:00:00Z","v":68812553,"vw":11.133505},{"c":11.31,"h":11.45,"l":11.21,"n":129594,"o":11.26,"t":"2025-07-21T04:00:00Z","v":65515630,"vw":11.363777},{"c":11.19,"h":11.29,"l":11.08,"n":141674,"o":11.24,"t":"2025-07-22T04:00:00Z","v":79403755,"vw":11.18735},{"c":11.38,"h":11.46,"l":11.28,"n":180372,"o":11.28,"t":"2025-07-23T04:00:00Z","v":76163207,"vw":11.397069},{"c":11.26,"h":11.429,"l":11.23,"n":110087,"o":11.31,"t":"2025-07-24T04:00:00Z","v":63557796,"vw":11.316496},{"c":11.47,"h":11.49,"l":11.2401,"n":97540,"o":11.335,"t":"2025-07-25T04:00:00Z","v":52312257,"vw":11.367225},{"c":11.28,"h":11.49,"l":11.25,"n":108104,"o":11.48,"t":"2025-07-28T04:00:00Z","v":54173647,"vw":11.333777},{"c":11.08,"h":11.29,"l":11.06,"n":126859,"o":11.29,"t":"2025-07-29T04:00:00Z","v":58371483,"vw":11.129939},{"c":10.87,"h":11.125,"l":10.82,"n":186992,"o":11.125,"t":"2025-07-30T04:00:00Z","v":79866689,"vw":10.947903},{"c":11.07,"h":11.15,"l":10.6801,"n":217061,"o":10.773,"t":"2025-07-31T04:00:00Z","v":101090884,"vw":11.006881},{"c":10.82,"h":10.92,"l":10.68,"n":165455,"o":10.92,"t":"2025-08-01T04:00:00Z","v":73541489,"vw":10.788517},{"c":10.95,"h":11.02,"l":10.86,"n":111847,"o":10.89,"t":"2025-08-04T04:00:00Z","v":56696828,"vw":10.942577},{"c":11.06,"h":11.1,"l":10.9,"n":102630,"o":10.98,"t":"2025-08-05T04:00:00Z","v":58864252,"vw":11.029252},{"c":11.21,"h":11.26,"l":11.08,"n":122367,"o":11.11,"t":"2025-08-06T04:00:00Z","v":59519843,"vw":11.204547},{"c":11.28,"h":11.385,"l":11.1,"n":121550,"o":11.3,"t":"2025-08-07T04:00:00Z","v":71774972,"vw":11.21254},{"c":11.32,"h":11.37,"l":11.21,"n":92267,"o":11.305,"t":"2025-08-08T04:00:00Z","v":48465317,"vw":11.311407},{"c":11.14,"h":11.57,"l":11.06,"n":177749,"o":11.3,"t":"2025-08-11T04:00:00Z","v":84332966,"vw":11.213004},{"c":11.25,"h":11.32,"l":11.13,"n":107713,"o":11.2,"t":"2025-08-12T04:00:00Z","v":64021039,"vw":11.254107},{"c":11.44,"h":11.49,"l":11.19,"n":129738,"o":11.27,"t":"2025-08-13T04:00:00Z","v":63823345,"vw":11.39742},{"c":11.44,"h":11.45,"l":11.215,"n":95473,"o":11.3,"t":"2025-08-14T04:00:00Z","v":52469244,"vw":11.329842},{"c":11.44,"h":11.52,"l":11.41,"n":85275,"o":11.43,"t":"2025-08-15T04:00:00Z","v":46141355,"vw":11.462608},{"c":11.46,"h":11.48,"l":11.37,"n":85704,"o":11.4,"t":"2025-08-18T04:00:00Z","v":37113805,"vw":11.445802},{"c":11.58,"h":11.73,"l":11.49,"n":114107,"o":11.52,"t":"2025-08-19T04:00:00Z","v":58020177,"vw":11.603284},{"c":11.49,"h":11.6,"l":11.47,"n":93691,"o":11.52,"t":"2025-08-20T04:00:00Z","v":46469853,"vw":11.522612},{"c":11.33,"h":11.43,"l":11.195,"n":102413,"o":11.42,"t":"2025-08-21T04:00:00Z","v":51779301,"vw":11.32388},{"c":11.74,"h":11.77,"l":11.39,"n":120624,"o":11.39,"t":"2025-08-22T04:00:00Z","v":58538704,"vw":11.696912},{"c":11.82,"h":11.85,"l":11.68,"n":104034,"o":11.72,"t":"2025-08-25T04:00:00Z","v":45038754,"vw":11.775006},{"c":11.84,"h":11.87,"l":11.77,"n":91165,"o":11.81,"t":"2025-08-26T04:00:00Z","v":48613273,"vw":11.820937},{"c":11.91,"h":11.98,"l":11.81,"n":115176,"o":11.82,"t":"2025-08-27T04:00:00Z","v":40381477,"vw":11.9217},{"c":11.71,"h":11.99,"l":11.63,"n":105805,"o":11.985,"t":"2025-08-28T04:00:00Z","v":47723668,"vw":11.709539},{"c":11.77,"h":11.83,"l":11.72,"n":90175,"o":11.74,"t":"2025-08-29T04:00:00Z","v":44060871,"vw":11.769827},{"c":11.72,"h":11.89,"l":11.64,"n":126504,"o":11.755,"t":"2025-09-02T04:00:00Z","v":57704182,"vw":11.719761},{"c":11.62,"h":11.725,"l":11.57,"n":105909,"o":11.67,"t":"2025-09-03T04:00:00Z","v":47728660,"vw":11.63361},{"c":11.68,"h":11.7,"l":11.57,"n":87169,"o":11.65,"t":"2025-09-04T04:00:00Z","v":33136650,"vw":11.652594},{"c":11.74,"h":11.91,"l":11.66,"n":104608,"o":11.71,"t":"2025-09-05T04:00:00Z","v":47547825,"vw":11.73639},{"c":11.69,"h":11.75,"l":11.58,"n":105388,"o":11.75,"t":"2025-09-08T04:00:00Z","v":39734522,"vw":11.665886},{"c":11.49,"h":11.68,"l":11.45,"n":101405,"o":11.67,"t":"2025-09-09T04:00:00Z","v":41262743,"vw":11.520792},{"c":11.42,"h":11.52,"l":11.31,"n":125519,"o":11.49,"t":"2025-09-10T04:00:00Z","v":47021328,"vw":11.380824},{"c":11.76,"h":11.79,"l":11.43,"n":126090,"o":11.46,"t":"2025-09-11T04:00:00Z","v":64146807,"vw":11.710214},{"c":11.68,"h":11.81,"l":11.66,"n":103650,"o":11.754,"t":"2025-09-12T04:00:00Z","v":50100809,"vw":11.716284},{"c":11.68,"h":11.755,"l":11.61,"n":103445,"o":11.74,"t":"2025-09-15T04:00:00Z","v":47942431,"vw":11.673259},{"c":11.61,"h":11.78,"l":11.51,"n":108688,"o":11.685,"t":"2025-09-16T04:00:00Z","v":58064970,"vw":11.582414},{"c":11.66,"h":11.88,"l":11.55,"n":123157,"o":11.63,"t":"2025-09-17T04:00:00Z","v":68585945,"vw":11.70702},{"c":11.74,"h":11.78,"l":11.62,"n":108732,"o":11.69,"t":"2025-09-18T04:00:00Z","v":55040063,"vw":11.707752},{"c":11.62,"h":11.8,"l":11.585,"n":119329,"o":11.77,"t":"2025-09-19T04:00:00Z","v":71676341,"vw":11.640617},{"c":11.66,"h":11.7,"l":11.565,"n":108074,"o":11.6,"t":"2025-09-22T04:00:00Z","v":58432710,"vw":11.633927},{"c":11.73,"h":11.93,"l":11.695,"n":109569,"o":11.7,"t":"2025-09-23T04:00:00Z","v":55667552,"vw":11.795904},{"c":11.63,"h":11.83,"l":11.59,"n":110245,"o":11.73,"t":"2025-09-24T04:00:00Z","v":60193780,"vw":11.682562},{"c":11.62,"h":11.65,"l":11.37,"n":121729,"o":11.54,"t":"2025-09-25T04:00:00Z","v":67656337,"vw":11.537442},{"c":12.01,"h":12.315,"l":11.65,"n":193027,"o":11.65,"t":"2025-09-26T04:00:00Z","v":117681848,"vw":12.026134},{"c":12.09,"h":12.12,"l":11.89,"n":132452,"o":12.1,"t":"2025-09-29T04:00:00Z","v":83325012,"vw":12.016361},{"c":11.96,"h":12.2,"l":11.91,"n":106949,"o":12.11,"t":"2025-09-30T04:00:00Z","v":70765048,"vw":12.007164},{"c":12.27,"h":12.28,"l":12.04,"n":127350,"o":12.12,"t":"2025-10-01T04:00:00Z","v":73578427,"vw":12.177097},{"c":12.22,"h":12.43,"l":12.12,"n":129320,"o":12.28,"t":"2025-10-02T04:00:00Z","v":74530532,"vw":12.225171},{"c":12.67,"h":12.67,"l":12.2,"n":151178,"o":12.245,"t":"2025-10-03T04:00:00Z","v":100778558,"vw":12.44433},{"c":12.7,"h":12.8,"l":12.48,"n":156780,"o":12.63,"t":"2025-10-06T04:00:00Z","v":90544937,"vw":12.671819},{"c":11.92,"h":12.53,"l":11.74,"n":243455,"o":12.5,"t":"2025-10-07T04:00:00Z","v":154390154,"vw":11.922521},{"c":11.74,"h":12.014,"l":11.68,"n":156943,"o":11.98,"t":"2025-10-08T04:00:00Z","v":78469653,"vw":11.806947},{"c":11.5,"h":11.77,"l":11.48,"n":136555,"o":11.745,"t":"2025-10-09T04:00:00Z","v":70320483,"vw":11.55524},{"c":11.41,"h":11.59,"l":11.35,"n":145419,"o":11.55,"t":"2025-10-10T04:00:00Z","v":84595402,"vw":11.450229},{"c":11.54,"h":11.63,"l":11.46,"n":108321,"o":11.49,"t":"2025-10-13T04:00:00Z","v":73939384,"vw":11.523694},{"c":11.65,"h":11.76,"l":11.34,"n":132177,"o":11.38,"t":"2025-10-14T04:00:00Z","v":89117946,"vw":11.63424},{"c":11.76,"h":11.78,"l":11.64,"n":116633,"o":11.675,"t":"2025-10-15T04:00:00Z","v":88960726,"vw":11.71383},{"c":11.74,"h":11.79,"l":11.64,"n":131056,"o":11.74,"t":"2025-10-16T04:00:00Z","v":108701202,"vw":11.711066},{"c":11.92,"h":12.01,"l":11.72,"n":148433,"o":11.74,"t":"2025-10-17T04:00:00Z","v":107633522,"vw":11.915735},{"c":11.99,"h":12.08,"l":11.91,"n":124182,"o":11.93,"t":"2025-10-20T04:00:00Z","v":77878936,"vw":12.008608},{"c":12.56,"h":12.63,"l":12.07,"n":256899,"o":12.255,"t":"2025-10-21T04:00:00Z","v":297134192,"vw":12.527148},{"c":12.43,"h":12.595,"l":12.28,"n":231557,"o":12.53,"t":"2025-10-22T04:00:00Z","v":415053504,"vw":12.404426},{"c":12.34,"h":12.49,"l":12.19,"n":311217,"o":12.47,"t":"2025-10-23T04:00:00Z","v":479839812,"vw":12.345509},{"c":13.84,"h":13.97,"l":12.71,"n":497012,"o":12.73,"t":"2025-10-24T04:00:00Z","v":298338628,"vw":13.638241},{"c":13.26,"h":13.8,"l":13.21,"n":257651,"o":13.8,"t":"2025-10-27T04:00:00Z","v":140859004,"vw":13.382043},{"c":13.13,"h":13.28,"l":13.04,"n":147328,"o":13.24,"t":"2025-10-28T04:00:00Z","v":96727409,"vw":13.150883},{"c":13.24,"h":13.39,"l":13.07,"n":151287,"o":13.1,"t":"2025-10-29T04:00:00Z","v":127508140,"vw":13.296494},{"c":13.06,"h":13.29,"l":13.06,"n":123100,"o":13.14,"t":"2025-10-30T04:00:00Z","v":80760105,"vw":13.192151},{"c":13.13,"h":13.17,"l":12.99,"n":114695,"o":13.04,"t":"2025-10-31T04:00:00Z","v":68857125,"vw":13.074616},{"c":13.01,"h":13.1,"l":12.9,"n":127752,"o":13.1,"t":"2025-11-03T05:00:00Z","v":80419403,"vw":12.993876},{"c":12.79,"h":12.93,"l":12.75,"n":119011,"o":12.91,"t":"2025-11-04T05:00:00Z","v":70360611,"vw":12.823728},{"c":13.11,"h":13.305,"l":12.88,"n":115244,"o":12.92,"t":"2025-11-05T05:00:00Z","v":79134307,"vw":13.127049},{"c":13.12,"h":13.26,"l":12.98,"n":133774,"o":13.14,"t":"2025-11-06T05:00:00Z","v":82291049,"vw":13.09834},{"c":13.21,"h":13.24,"l":12.95,"n":132539,"o":12.96,"t":"2025-11-07T05:00:00Z","v":80011318,"vw":13.157781},{"c":13.16,"h":13.235,"l":13,"n":121082,"o":13.23,"t":"2025-11-10T05:00:00Z","v":62051157,"vw":13.112013},{"c":13.3,"h":13.44,"l":13.19,"n":126253,"o":13.19,"t":"2025-11-11T05:00:00Z","v":79742405,"vw":13.345634},{"c":13.45,"h":13.5,"l":13.3,"n":106251,"o":13.3,"t":"2025-11-12T05:00:00Z","v":61840461,"vw":13.419618},{"c":13.28,"h":13.5,"l":13.25,"n":105640,"o":13.4,"t":"2025-11-13T05:00:00Z","v":71481613,"vw":13.381237},{"c":13.19,"h":13.31,"l":13.1,"n":120345,"o":13.18,"t":"2025-11-14T05:00:00Z","v":67932422,"vw":13.231498},{"c":12.88,"h":13.1751,"l":12.78,"n":130807,"o":13.1751,"t":"2025-11-17T05:00:00Z","v":73404381,"vw":12.961628},{"c":13.02,"h":13.09,"l":12.76,"n":132788,"o":12.87,"t":"2025-11-18T05:00:00Z","v":70215400,"vw":12.996076},{"c":12.9,"h":13.15,"l":12.8649,"n":105934,"o":13.03,"t":"2025-11-19T05:00:00Z","v":49619260,"vw":12.980676},{"c":12.41,"h":13.01,"l":12.38,"n":201391,"o":12.91,"t":"2025-11-20T05:00:00Z","v":95861863,"vw":12.566369},{"c":12.83,"h":12.94,"l":12.49,"n":142885,"o":12.51,"t":"2025-11-21T05:00:00Z","v":74048860,"vw":12.765066},{"c":12.96,"h":12.98,"l":12.825,"n":106134,"o":12.84,"t":"2025-11-24T05:00:00Z","v":52936240,"vw":12.934585},{"c":13.17,"h":13.26,"l":12.975,"n":101736,"o":12.99,"t":"2025-11-25T05:00:00Z","v":52884970,"vw":13.180679},{"c":13.19,"h":13.26,"l":13.12,"n":84240,"o":13.17,"t":"2025-11-26T05:00:00Z","v":44942203,"vw":13.209724},{"c":13.28,"h":13.34,"l":13.18,"n":59536,"o":13.205,"t":"2025-11-28T05:00:00Z","v":29536180,"vw":13.277348},{"c":13.16,"h":13.385,"l":13.13,"n":110103,"o":13.195,"t":"2025-12-01T05:00:00Z","v":51593955,"vw":13.256162},{"c":12.96,"h":13.19,"l":12.87,"n":126023,"o":13.19,"t":"2025-12-02T05:00:00Z","v":57641703,"vw":12.964577},{"c":13.09,"h":13.14,"l":12.96,"n":101839,"o":12.99,"t":"2025-12-03T05:00:00Z","v":45364666,"vw":13.081573},{"c":13.14,"h":13.24,"l":13.06,"n":111520,"o":13.19,"t":"2025-12-04T05:00:00Z","v":47554803,"vw":13.123655},{"c":13.03,"h":13.28,"l":13,"n":120631,"o":13.15,"t":"2025-12-05T05:00:00Z","v":54099362,"vw":13.158674},{"c":13.14,"h":13.16,"l":12.945,"n":119853,"o":13.07,"t":"2025-12-08T05:00:00Z","v":45580830,"vw":13.10927},{"c":13.08,"h":13.2202,"l":13.06,"n":96722,"o":13.13,"t":"2025-12-09T05:00:00Z","v":33349986,"vw":13.13007},{"c":13.41,"h":13.42,"l":13.07,"n":119199,"o":13.08,"t":"2025-12-10T05:00:00Z","v":72210701,"vw":13.268695},{"c":13.63,"h":13.68,"l":13.3,"n":125889,"o":13.385,"t":"2025-12-11T05:00:00Z","v":59012304,"vw":13.568681},{"c":13.76,"h":13.84,"l":13.67,"n":127113,"o":13.67,"t":"2025-12-12T05:00:00Z","v":48337280,"vw":13.768008},{"c":13.65,"h":13.81,"l":13.49,"n":130382,"o":13.8,"t":"2025-12-15T05:00:00Z","v":53577255,"vw":13.61957},{"c":13.67,"h":13.99,"l":13.5701,"n":146581,"o":13.72,"t":"2025-12-16T05:00:00Z","v":69408875,"vw":13.70945},{"c":13.31,"h":13.66,"l":13.29,"n":137225,"o":13.63,"t":"2025-12-17T05:00:00Z","v":58320635,"vw":13.374217},{"c":13.32,"h":13.4656,"l":13.25,"n":131569,"o":13.38,"t":"2025-12-18T05:00:00Z","v":52604828,"vw":13.337766},{"c":13.47,"h":13.475,"l":13.28,"n":92632,"o":13.31,"t":"2025-12-19T05:00:00Z","v":61640571,"vw":13.420428},{"c":13.46,"h":13.6095,"l":13.42,"n":97576,"o":13.51,"t":"2025-12-22T05:00:00Z","v":31106109,"vw":13.480266},{"c":13.29,"h":13.45,"l":13.28,"n":79495,"o":13.43,"t":"2025-12-23T05:00:00Z","v":25440833,"vw":13.334543},{"c":13.36,"h":13.38,"l":13.25,"n":43839,"o":13.3,"t":"2025-12-24T05:00:00Z","v":14227582,"vw":13.32498},{"c":13.31,"h":13.375,"l":13.26,"n":70318,"o":13.335,"t":"2025-12-26T05:00:00Z","v":22471423,"vw":13.30248},{"c":13.28,"h":13.31,"l":13.24,"n":75527,"o":13.27,"t":"2025-12-29T05:00:00Z","v":24398306,"vw":13.280552},{"c":13.23,"h":13.29,"l":13.2,"n":79092,"o":13.28,"t":"2025-12-30T05:00:00Z","v":23002807,"vw":13.241888},{"c":13.12,"h":13.22,"l":13.12,"n":78867,"o":13.21,"t":"2025-12-31T05:00:00Z","v":26302260,"vw":13.16881},{"c":13.34,"h":13.39,"l":13.06,"n":116128,"o":13.18,"t":"2026-01-02T05:00:00Z","v":46366861,"vw":13.269788},{"c":13.47,"h":13.48,"l":13.2001,"n":123023,"o":13.25,"t":"2026-01-05T05:00:00Z","v":50129373,"vw":13.39792},{"c":13.8,"h":13.86,"l":13.32,"n":149447,"o":13.51,"t":"2026-01-06T05:00:00Z","v":84534703,"vw":13.673703},{"c":13.74,"h":13.82,"l":13.59,"n":124320,"o":13.8,"t":"2026-01-07T05:00:00Z","v":50608950,"vw":13.687514},{"c":14.4,"h":14.5,"l":13.89,"n":243172,"o":13.89,"t":"2026-01-08T05:00:00Z","v":154276839,"vw":14.332217},{"c":14.2,"h":14.41,"l":14.085,"n":152185,"o":14.3499,"t":"2026-01-09T05:00:00Z","v":68436178,"vw":14.196825},{"c":14.03,"h":14.185,"l":13.955,"n":124582,"o":14.15,"t":"2026-01-12T05:00:00Z","v":53443964,"vw":14.035071},{"c":13.98,"h":14.13,"l":13.96,"n":127866,"o":14.055,"t":"2026-01-13T05:00:00Z","v":58867535,"vw":14.015093},{"c":13.84,"h":14.12,"l":13.79,"n":144222,"o":14,"t":"2026-01-14T05:00:00Z","v":65318552,"vw":13.892767},{"c":13.81,"h":14.13,"l":13.79,"n":120482,"o":13.915,"t":"2026-01-15T05:00:00Z","v":44241477,"vw":13.877596},{"c":13.6,"h":13.795,"l":13.59,"n":144481,"o":13.76,"t":"2026-01-16T05:00:00Z","v":60750836,"vw":13.659944},{"c":13.28,"h":13.61,"l":13.23,"n":165730,"o":13.47,"t":"2026-01-20T05:00:00Z","v":67018098,"vw":13.350804},{"c":13.77,"h":13.77,"l":13.405,"n":140584,"o":13.405,"t":"2026-01-21T05:00:00Z","v":58160147,"vw":13.637846},{"c":13.71,"h":13.84,"l":13.7,"n":102825,"o":13.78,"t":"2026-01-22T05:00:00Z","v":38170250,"vw":13.773384},{"c":13.56,"h":13.7,"l":13.55,"n":110338,"o":13.7,"t":"2026-01-23T05:00:00Z","v":39702051,"vw":13.621021},{"c":13.44,"h":13.655,"l":13.3448,"n":148532,"o":13.56,"t":"2026-01-26T05:00:00Z","v":59170963,"vw":13.442993},{"c":13.93,"h":13.945,"l":13.51,"n":206404,"o":13.64,"t":"2026-01-27T05:00:00Z","v":100003667,"vw":13.800477},{"c":13.82,"h":13.89,"l":13.76,"n":106817,"o":13.88,"t":"2026-01-28T05:00:00Z","v":48751764,"vw":13.813109},{"c":14,"h":14.09,"l":13.795,"n":146339,"o":13.89,"t":"2026-01-29T05:00:00Z","v":84803904,"vw":13.957321},{"c":13.88,"h":13.98,"l":13.79,"n":135686,"o":13.91,"t":"2026-01-30T05:00:00Z","v":66996343,"vw":13.875759},{"c":13.81,"h":13.895,"l":13.745,"n":130804,"o":13.86,"t":"2026-02-02T05:00:00Z","v":54218120,"vw":13.810772},{"c":13.73,"h":14.0351,"l":13.61,"n":167252,"o":13.82,"t":"2026-02-03T05:00:00Z","v":76637980,"vw":13.782877},{"c":13.82,"h":14,"l":13.69,"n":159571,"o":13.72,"t":"2026-02-04T05:00:00Z","v":70488674,"vw":13.856668},{"c":13.72,"h":13.82,"l":13.53,"n":166026,"o":13.75,"t":"2026-02-05T05:00:00Z","v":79719943,"vw":13.698882},{"c":13.8,"h":13.88,"l":13.665,"n":133346,"o":13.78,"t":"2026-02-06T05:00:00Z","v":55588190,"vw":13.760499},{"c":13.59,"h":13.775,"l":13.53,"n":136033,"o":13.75,"t":"2026-02-09T05:00:00Z","v":59777960,"vw":13.637213},{"c":13.57,"h":13.74,"l":13.57,"n":176035,"o":13.635,"t":"2026-02-10T05:00:00Z","v":80827666,"vw":13.661212},{"c":13.85,"h":13.88,"l":13.515,"n":245972,"o":13.62,"t":"2026-02-11T05:00:00Z","v":129595007,"vw":13.702935},{"c":14,"h":14.36,"l":13.85,"n":245725,"o":13.9,"t":"2026-02-12T05:00:00Z","v":133257187,"vw":14.050572},{"c":14.12,"h":14.335,"l":13.85,"n":187221,"o":13.88,"t":"2026-02-13T05:00:00Z","v":87400202,"vw":14.141261},{"c":14.13,"h":14.17,"l":13.933,"n":159460,"o":14.09,"t":"2026-02-17T05:00:00Z","v":57684793,"vw":14.061154},{"c":13.85,"h":14.14,"l":13.805,"n":157133,"o":14.11,"t":"2026-02-18T05:00:00Z","v":64199313,"vw":13.948033},{"c":13.78,"h":13.945,"l":13.69,"n":130828,"o":13.77,"t":"2026-02-19T05:00:00Z","v":58268473,"vw":13.7995},{"c":14.01,"h":14.035,"l":13.72,"n":136846,"o":13.775,"t":"2026-02-20T05:00:00Z","v":67701102,"vw":13.938651},{"c":13.64,"h":14.04,"l":13.57,"n":157762,"o":13.98,"t":"2026-02-23T05:00:00Z","v":59136828,"vw":13.682705},{"c":14.2,"h":14.325,"l":13.73,"n":170405,"o":13.77,"t":"2026-02-24T05:00:00Z","v":73562768,"vw":14.209776},{"c":14.43,"h":14.49,"l":14.15,"n":149222,"o":14.25,"t":"2026-02-25T05:00:00Z","v":58970564,"vw":14.390293},{"c":14.41,"h":14.795,"l":14.3044,"n":179065,"o":14.45,"t":"2026-02-26T05:00:00Z","v":61458233,"vw":14.491852},{"c":14.09,"h":14.57,"l":14.03,"n":158074,"o":14.32,"t":"2026-02-27T05:00:00Z","v":73158682,"vw":14.184633},{"c":13.39,"h":13.93,"l":13.22,"n":246211,"o":13.93,"t":"2026-03-02T05:00:00Z","v":110309157,"vw":13.390367},{"c":12.7,"h":13.18,"l":12.68,"n":240180,"o":13.07,"t":"2026-03-03T05:00:00Z","v":102357876,"vw":12.830414},{"c":12.81,"h":13.15,"l":12.81,"n":188587,"o":12.945,"t":"2026-03-04T05:00:00Z","v":73978784,"vw":12.944648},{"c":12.34,"h":12.745,"l":12.24,"n":214100,"o":12.7,"t":"2026-03-05T05:00:00Z","v":71947087,"vw":12.427324},{"c":12.15,"h":12.32,"l":12.03,"n":188375,"o":12.17,"t":"2026-03-06T05:00:00Z","v":59879180,"vw":12.142932},{"c":12.19,"h":12.2,"l":11.8,"n":219213,"o":11.94,"t":"2026-03-09T04:00:00Z","v":69614132,"vw":12.019485},{"c":12.24,"h":12.51,"l":12.19,"n":176003,"o":12.19,"t":"2026-03-10T04:00:00Z","v":56748287,"vw":12.360987},{"c":12.11,"h":12.49,"l":12.031,"n":158228,"o":12.27,"t":"2026-03-11T04:00:00Z","v":50076439,"vw":12.157637},{"c":12.04,"h":12.19,"l":11.85,"n":162646,"o":11.93,"t":"2026-03-12T04:00:00Z","v":51735689,"vw":12.071481},{"c":11.67,"h":12.13,"l":11.65,"n":158855,"o":12.11,"t":"2026-03-13T04:00:00Z","v":48548936,"vw":11.761614},{"c":11.71,"h":11.875,"l":11.64,"n":172759,"o":11.815,"t":"2026-03-16T04:00:00Z","v":49443925,"vw":11.722774},{"c":11.94,"h":12.03,"l":11.84,"n":156612,"o":11.86,"t":"2026-03-17T04:00:00Z","v":59521762,"vw":11.929912},{"c":11.79,"h":12.01,"l":11.7,"n":149851,"o":11.87,"t":"2026-03-18T04:00:00Z","v":55566383,"vw":11.86308},{"c":11.64,"h":11.75,"l":11.48,"n":189761,"o":11.68,"t":"2026-03-19T04:00:00Z","v":47425170,"vw":11.607387},{"c":11.52,"h":11.68,"l":11.37,"n":183666,"o":11.635,"t":"2026-03-20T04:00:00Z","v":147727010,"vw":11.515733},{"c":11.76,"h":12.01,"l":11.72,"n":141481,"o":11.93,"t":"2026-03-23T04:00:00Z","v":44444335,"vw":11.861104},{"c":11.84,"h":11.88,"l":11.67,"n":124816,"o":11.68,"t":"2026-03-24T04:00:00Z","v":31905268,"vw":11.8017},{"c":11.67,"h":12.01,"l":11.66,"n":131022,"o":11.945,"t":"2026-03-25T04:00:00Z","v":37747742,"vw":11.768533},{"c":11.6,"h":11.72,"l":11.49,"n":122661,"o":11.56,"t":"2026-03-26T04:00:00Z","v":28518993,"vw":11.594764},{"c":11.37,"h":11.55,"l":11.29,"n":109978,"o":11.54,"t":"2026-03-27T04:00:00Z","v":33066277,"vw":11.391729},{"c":11.21,"h":11.45,"l":11.11,"n":132246,"o":11.41,"t":"2026-03-30T04:00:00Z","v":41462077,"vw":11.229237},{"c":11.54,"h":11.59,"l":11.27,"n":116183,"o":11.36,"t":"2026-03-31T04:00:00Z","v":38289423,"vw":11.466122},{"c":11.68,"h":11.69,"l":11.575,"n":104117,"o":11.62,"t":"2026-04-01T04:00:00Z","v":33993269,"vw":11.647816},{"c":11.6,"h":11.62,"l":11.36,"n":113154,"o":11.47,"t":"2026-04-02T04:00:00Z","v":31110674,"vw":11.534691},{"c":11.61,"h":11.63,"l":11.5,"n":90987,"o":11.6,"t":"2026-04-06T04:00:00Z","v":24376930,"vw":11.579746},{"c":11.52,"h":11.605,"l":11.35,"n":106333,"o":11.54,"t":"2026-04-07T04:00:00Z","v":41993121,"vw":11.493748},{"c":12.18,"h":12.24,"l":11.96,"n":138881,"o":11.96,"t":"2026-04-08T04:00:00Z","v":58142123,"vw":12.131303},{"c":12.24,"h":12.27,"l":11.96,"n":113584,"o":12.065,"t":"2026-04-09T04:00:00Z","v":32577824,"vw":12.174245},{"c":12.13,"h":12.42,"l":12.07,"n":106433,"o":12.34,"t":"2026-04-10T04:00:00Z","v":28364315,"vw":12.155126},{"c":12.16,"h":12.165,"l":11.92,"n":125466,"o":12.03,"t":"2026-04-13T04:00:00Z","v":32690602,"vw":12.071702},{"c":12.71,"h":12.75,"l":12.45,"n":148141,"o":12.51,"t":"2026-04-14T04:00:00Z","v":50233938,"vw":12.657237},{"c":12.71,"h":12.755,"l":12.49,"n":124748,"o":12.7,"t":"2026-04-15T04:00:00Z","v":39928179,"vw":12.647196},{"c":12.44,"h":12.75,"l":12.42,"n":117387,"o":12.67,"t":"2026-04-16T04:00:00Z","v":37409526,"vw":12.502884},{"c":12.87,"h":13.04,"l":12.62,"n":134351,"o":12.64,"t":"2026-04-17T04:00:00Z","v":45737096,"vw":12.897681},{"c":12.87,"h":12.915,"l":12.75,"n":104987,"o":12.81,"t":"2026-04-20T04:00:00Z","v":26030817,"vw":12.820313},{"c":12.78,"h":13.03,"l":12.775,"n":115129,"o":12.87,"t":"2026-04-21T04:00:00Z","v":32211358,"vw":12.875451},{"c":12.63,"h":12.8797,"l":12.575,"n":102345,"o":12.84,"t":"2026-04-22T04:00:00Z","v":23959973,"vw":12.667954},{"c":12.48,"h":12.695,"l":12.37,"n":124659,"o":12.61,"t":"2026-04-23T04:00:00Z","v":30846023,"vw":12.509887},{"c":12.38,"h":12.46,"l":12.29,"n":121579,"o":12.45,"t":"2026-04-24T04:00:00Z","v":35045261,"vw":12.373242},{"c":12.49,"h":12.65,"l":12.38,"n":144790,"o":12.38,"t":"2026-04-27T04:00:00Z","v":35100182,"vw":12.491828},{"c":12.4,"h":12.52,"l":12.2431,"n":128081,"o":12.52,"t":"2026-04-28T04:00:00Z","v":44279593,"vw":12.349225},{"c":12.24,"h":12.38,"l":12.135,"n":158569,"o":12.37,"t":"2026-04-29T04:00:00Z","v":48675676,"vw":12.205634},{"c":12.08,"h":12.09,"l":11.47,"n":251331,"o":11.551,"t":"2026-04-30T04:00:00Z","v":80560405,"vw":11.888786},{"c":11.88,"h":12.07,"l":11.78,"n":172603,"o":12.06,"t":"2026-05-01T04:00:00Z","v":52882881,"vw":11.892489},{"c":11.5,"h":11.88,"l":11.455,"n":178943,"o":11.85,"t":"2026-05-04T04:00:00Z","v":50992797,"vw":11.569048},{"c":11.69,"h":11.79,"l":11.555,"n":135695,"o":11.56,"t":"2026-05-05T04:00:00Z","v":42263719,"vw":11.713838},{"c":12.17,"h":12.2499,"l":11.94,"n":150577,"o":11.94,"t":"2026-05-06T04:00:00Z","v":52113257,"vw":12.146457},{"c":12.18,"h":12.3,"l":12.06,"n":130426,"o":12.222,"t":"2026-05-07T04:00:00Z","v":38988470,"vw":12.175482},{"c":12.32,"h":12.37,"l":12.18,"n":122696,"o":12.29,"t":"2026-05-08T04:00:00Z","v":38455784,"vw":12.283922},{"c":12.05,"h":12.39,"l":12.01,"n":179166,"o":12.34,"t":"2026-05-11T04:00:00Z","v":48853494,"vw":12.096744},{"c":11.99,"h":12.025,"l":11.8,"n":153127,"o":11.92,"t":"2026-05-12T04:00:00Z","v":42167303,"vw":11.938554},{"c":13.57,"h":13.94,"l":11.97,"n":428982,"o":11.97,"t":"2026-05-13T04:00:00Z","v":216264905,"vw":13.279872},{"c":14.48,"h":14.94,"l":13.63,"n":422894,"o":13.75,"t":"2026-05-14T04:00:00Z","v":187025980,"vw":14.445505},{"c":13.4,"h":14.05,"l":13.285,"n":246273,"o":13.98,"t":"2026-05-15T04:00:00Z","v":108275343,"vw":13.484851},{"c":13.03,"h":13.99,"l":13.015,"n":220448,"o":13.99,"t":"2026-05-18T04:00:00Z","v":69711527,"vw":13.225018},{"c":13.06,"h":13.23,"l":12.72,"n":157219,"o":12.89,"t":"2026-05-19T04:00:00Z","v":41419844,"vw":13.029681},{"c":13.22,"h":13.31,"l":12.92,"n":138248,"o":13.05,"t":"2026-05-20T04:00:00Z","v":42350546,"vw":13.17835},{"c":13.67,"h":13.8,"l":13.14,"n":175986,"o":13.17,"t":"2026-05-21T04:00:00Z","v":72524754,"vw":13.548994},{"c":14.93,"h":14.95,"l":13.77,"n":276393,"o":13.79,"t":"2026-05-22T04:00:00Z","v":109715690,"vw":14.6747},{"c":15.32,"h":15.545,"l":14.78,"n":294315,"o":14.78,"t":"2026-05-26T04:00:00Z","v":90427551,"vw":15.232613},{"c":15.88,"h":16.06,"l":15.39,"n":225914,"o":15.425,"t":"2026-05-27T04:00:00Z","v":89237242,"vw":15.876154},{"c":16.65,"h":16.75,"l":15.86,"n":274255,"o":15.864,"t":"2026-05-28T04:00:00Z","v":98581836,"vw":16.501014},{"c":17.44,"h":17.78,"l":16.82,"n":369715,"o":16.88,"t":"2026-05-29T04:00:00Z","v":154232256,"vw":17.469579},{"c":16.63,"h":17.48,"l":16.625,"n":273998,"o":17.38,"t":"2026-06-01T04:00:00Z","v":97590422,"vw":16.894848},{"c":16.15,"h":16.75,"l":15.8301,"n":223141,"o":16.57,"t":"2026-06-02T04:00:00Z","v":72854031,"vw":16.263978},{"c":15.71,"h":16.2,"l":15.63,"n":185289,"o":16.01,"t":"2026-06-03T04:00:00Z","v":59301015,"vw":15.788053},{"c":15.34,"h":15.89,"l":15.22,"n":176223,"o":15.89,"t":"2026-06-04T04:00:00Z","v":50081962,"vw":15.385322},{"c":14.9,"h":15.26,"l":14.6801,"n":184279,"o":15.232,"t":"2026-06-05T04:00:00Z","v":65374453,"vw":14.876291},{"c":15,"h":15.19,"l":14.91,"n":145602,"o":14.99,"t":"2026-06-08T04:00:00Z","v":33040956,"vw":15.059634},{"c":14.95,"h":15.39,"l":14.49,"n":160572,"o":15.105,"t":"2026-06-09T04:00:00Z","v":50997363,"vw":14.903599},{"c":14.3,"h":14.84,"l":14.23,"n":156215,"o":14.84,"t":"2026-06-10T04:00:00Z","v":50778667,"vw":14.445253},{"c":14.71,"h":14.78,"l":14.1,"n":156772,"o":14.3,"t":"2026-06-11T04:00:00Z","v":47658948,"vw":14.496283},{"c":14.84,"h":15,"l":14.61,"n":147992,"o":14.75,"t":"2026-06-12T04:00:00Z","v":42164562,"vw":14.786834},{"c":14.77,"h":15.48,"l":14.735,"n":159279,"o":15.22,"t":"2026-06-15T04:00:00Z","v":48554687,"vw":14.913043},{"c":14.41,"h":14.85,"l":14.41,"n":151741,"o":14.79,"t":"2026-06-16T04:00:00Z","v":47491964,"vw":14.561602},{"c":13.96,"h":14.48,"l":13.93,"n":153937,"o":14.43,"t":"2026-06-17T04:00:00Z","v":43101612,"vw":14.207929},{"c":14.06,"h":14.13,"l":13.72,"n":161984,"o":14.12,"t":"2026-06-18T04:00:00Z","v":88713840,"vw":14.01222},{"c":14.11,"h":14.56,"l":13.95,"n":173815,"o":14.1,"t":"2026-06-22T04:00:00Z","v":66740591,"vw":14.25301},{"c":14,"h":14.2151,"l":13.74,"n":157610,"o":13.835,"t":"2026-06-23T04:00:00Z","v":65369847,"vw":14.039183},{"c":13.84,"h":14.15,"l":13.71,"n":177527,"o":14.03,"t":"2026-06-24T04:00:00Z","v":51676691,"vw":13.867226},{"c":14.11,"h":14.36,"l":13.89,"n":168325,"o":13.916,"t":"2026-06-25T04:00:00Z","v":61757683,"vw":14.189355},{"c":14.13,"h":14.48,"l":13.97,"n":182147,"o":13.97,"t":"2026-06-26T04:00:00Z","v":59553436,"vw":14.204856},{"c":14.02,"h":14.25,"l":13.96,"n":154980,"o":14.09,"t":"2026-06-29T04:00:00Z","v":46335220,"vw":14.107655},{"c":13.9,"h":14.185,"l":13.79,"n":139834,"o":14.02,"t":"2026-06-30T04:00:00Z","v":59311029,"vw":13.940667},{"c":13.64,"h":13.88,"l":13.545,"n":132670,"o":13.85,"t":"2026-07-01T04:00:00Z","v":44545952,"vw":13.711264},{"c":13.36,"h":14,"l":13.22,"n":142651,"o":13.82,"t":"2026-07-02T04:00:00Z","v":49014033,"vw":13.423421},{"c":13.83,"h":13.895,"l":13.4235,"n":143130,"o":13.51,"t":"2026-07-06T04:00:00Z","v":54303735,"vw":13.758278},{"c":13.56,"h":13.8,"l":13.55,"n":129729,"o":13.75,"t":"2026-07-07T04:00:00Z","v":43815173,"vw":13.636353},{"c":13.5,"h":13.57,"l":13.24,"n":137637,"o":13.38,"t":"2026-07-08T04:00:00Z","v":43969098,"vw":13.456244},{"c":13.61,"h":13.745,"l":13.435,"n":116854,"o":13.59,"t":"2026-07-09T04:00:00Z","v":41198884,"vw":13.628938},{"c":14,"h":14.1,"l":13.627,"n":122726,"o":13.627,"t":"2026-07-10T04:00:00Z","v":47094518,"vw":13.997668},{"c":13.85,"h":14.22,"l":13.82,"n":144408,"o":13.99,"t":"2026-07-13T04:00:00Z","v":51286094,"vw":13.958361},{"c":13.94,"h":14.03,"l":13.76,"n":109124,"o":14,"t":"2026-07-14T04:00:00Z","v":42723461,"vw":13.869621},{"c":14.18,"h":14.375,"l":13.97,"n":135874,"o":14.04,"t":"2026-07-15T04:00:00Z","v":57374760,"vw":14.220914},{"c":14.19,"h":14.265,"l":14,"n":129431,"o":14.2,"t":"2026-07-16T04:00:00Z","v":33316759,"vw":14.149534},{"c":14.23,"h":14.5,"l":13.85,"n":126304,"o":14.04,"t":"2026-07-17T04:00:00Z","v":45458083,"vw":14.314773},{"c":13.99,"h":14.3,"l":13.94,"n":109182,"o":14.3,"t":"2026-07-20T04:00:00Z","v":39938074,"vw":14.063534},{"c":14.27,"h":14.42,"l":14.03,"n":133046,"o":14.15,"t":"2026-07-21T04:00:00Z","v":48937667,"vw":14.298896},{"c":14.42,"h":14.7,"l":14.26,"n":121253,"o":14.27,"t":"2026-07-22T04:00:00Z","v":62012192,"vw":14.431132},{"c":14.15,"h":14.28,"l":14.02,"n":122383,"o":14.21,"t":"2026-07-23T04:00:00Z","v":65391504,"vw":14.120031},{"c":14.37,"h":14.545,"l":14.135,"n":140915,"o":14.17,"t":"2026-07-24T04:00:00Z","v":76550177,"vw":14.377039},{"c":14.68,"h":14.87,"l":14.34,"n":155502,"o":14.81,"t":"2026-07-27T04:00:00Z","v":58744949,"vw":14.542794},{"c":14.96,"h":15.02,"l":14.66,"n":190910,"o":14.76,"t":"2026-07-28T04:00:00Z","v":75697927,"vw":14.859048},{"c":15.28,"h":16.29,"l":15.16,"n":300087,"o":15.57,"t":"2026-07-29T04:00:00Z","v":98329197,"vw":15.661465},{"c":14.86,"h":15.3713,"l":14.635,"n":151146,"o":15.34,"t":"2026-07-30T04:00:00Z","v":60022740,"vw":14.820515},{"c":14.68,"h":15.03,"l":14.41,"n":149157,"o":14.96,"t":"2026-07-31T04:00:00Z","v":55951587,"vw":14.619944},{"c":14.43,"h":15.055,"l":14.43,"n":154285,"o":14.91,"t":"2026-08-03T04:00:00Z","v":42684828,"vw":14.615096},{"c":14.24,"h":14.49,"l":13.98,"n":158166,"o":14.49,"t":"2026-08-04T04:00:00Z","v":53920170,"vw":14.184995},{"c":14.13,"h":14.485,"l":14.13,"n":129761,"o":14.33,"t":"2026-08-05T04:00:00Z","v":41000256,"vw":14.242553},{"c":13.79,"h":14.16,"l":13.75,"n":172341,"o":14.15,"t":"2026-08-06T04:00:00Z","v":59937114,"vw":13.930712},{"c":13.98,"h":14.09,"l":13.76,"n":118928,"o":13.82,"t":"2026-08-07T04:00:00Z","v":34590953,"vw":13.979401},{"c":14,"h":14.07,"l":13.76,"n":124972,"o":13.94,"t":"2026-08-10T04:00:00Z","v":39239881,"vw":13.967815},{"c":13.98,"h":14.18,"l":13.84,"n":118893,"o":13.885,"t":"2026-08-11T04:00:00Z","v":36387861,"vw":14.060679},{"c":13.83,"h":14.08,"l":13.79,"n":134309,"o":14.03,"t":"2026-08-12T04:00:00Z","v":38326989,"vw":13.855488},{"c":13.89,"h":14.01,"l":13.82,"n":85470,"o":13.863,"t":"2026-08-13T04:00:00Z","v":26315145,"vw":13.901306},{"c":14.37,"h":14.44,"l":13.93,"n":144066,"o":13.97,"t":"2026-08-14T04:00:00Z","v":49538139,"vw":14.255801},{"c":14.05,"h":14.26,"l":14,"n":102697,"o":14.26,"t":"2026-08-17T04:00:00Z","v":31478071,"vw":14.129738},{"c":13.93,"h":14.05,"l":13.86,"n":94646,"o":14.05,"t":"2026-08-18T04:00:00Z","v":25837466,"vw":13.937433},{"c":14.5,"h":14.5,"l":14.05,"n":127445,"o":14.05,"t":"2026-08-19T04:00:00Z","v":50794064,"vw":14.292426},{"c":13.99,"h":14.3,"l":13.82,"n":116769,"o":14.29,"t":"2026-08-20T04:00:00Z","v":41163444,"vw":13.980345},{"c":14.41,"h":14.545,"l":14.125,"n":119518,"o":14.125,"t":"2026-08-21T04:00:00Z","v":45107688,"vw":14.409158},{"c":13.93,"h":14.4,"l":13.78,"n":158540,"o":14.39,"t":"2026-08-24T04:00:00Z","v":53269927,"vw":13.935446},{"c":13.95,"h":14.02,"l":13.82,"n":115820,"o":13.93,"t":"2026-08-25T04:00:00Z","v":35606986,"vw":13.940902},{"c":13.9,"h":13.93,"l":13.76,"n":104129,"o":13.93,"t":"2026-08-26T04:00:00Z","v":28492849,"vw":13.857587},{"c":13.95,"h":14.1,"l":13.845,"n":128428,"o":13.86,"t":"2026-08-27T04:00:00Z","v":37672693,"vw":13.994778},{"c":13.88,"h":14.26,"l":13.8,"n":122872,"o":14.12,"t":"2026-08-28T04:00:00Z","v":40238153,"vw":13.903889},{"c":13.94,"h":14.05,"l":13.8672,"n":130053,"o":13.9,"t":"2026-08-31T04:00:00Z","v":41122402,"vw":13.963106},{"c":13.84,"h":14.05,"l":13.73,"n":149048,"o":13.95,"t":"2026-09-01T04:00:00Z","v":50055560,"vw":13.852623},{"c":14.14,"h":14.24,"l":13.77,"n":182868,"o":13.88,"t":"2026-09-02T04:00:00Z","v":58203396,"vw":14.022265},{"c":14.41,"h":14.47,"l":14.06,"n":149596,"o":14.295,"t":"2026-09-03T04:00:00Z","v":40585777,"vw":14.373084},{"c":14.62,"h":14.64,"l":14.3,"n":125895,"o":14.38,"t":"2026-09-04T04:00:00Z","v":39273710,"vw":14.555037},{"c":14,"h":14.6,"l":13.87,"n":150193,"o":14.6,"t":"2026-09-08T04:00:00Z","v":46636605,"vw":14.118392},{"c":13.45,"h":14.155,"l":13.45,"n":186448,"o":13.96,"t":"2026-09-09T04:00:00Z","v":68847517,"vw":13.743346},{"c":13.88,"h":13.95,"l":13.15,"n":158149,"o":13.33,"t":"2026-09-10T04:00:00Z","v":47974936,"vw":13.827485},{"c":13.97,"h":14.13,"l":13.88,"n":125740,"o":14.09,"t":"2026-09-11T04:00:00Z","v":39378778,"vw":14.003521},{"c":13.86,"h":13.95,"l":13.74,"n":123702,"o":13.86,"t":"2026-09-14T04:00:00Z","v":31556454,"vw":13.852313},{"c":13.5,"h":13.89,"l":13.48,"n":159518,"o":13.88,"t":"2026-09-15T04:00:00Z","v":45803477,"vw":13.5902},{"c":13.35,"h":13.57,"l":13.25,"n":145588,"o":13.54,"t":"2026-09-16T04:00:00Z","v":53296830,"vw":13.401062},{"c":13.61,"h":13.83,"l":13.59,"n":129129,"o":13.61,"t":"2026-09-17T04:00:00Z","v":46069426,"vw":13.711812},{"c":13.21,"h":13.6,"l":12.94,"n":182539,"o":13.54,"t":"2026-09-18T04:00:00Z","v":111349628,"vw":13.179562},{"c":13.17,"h":13.45,"l":13.17,"n":154946,"o":13.35,"t":"2026-09-21T04:00:00Z","v":50047332,"vw":13.216162},{"c":13.1,"h":13.305,"l":12.98,"n":130111,"o":13.295,"t":"2026-09-22T04:00:00Z","v":45128035,"vw":13.094956},{"c":12.94,"h":13.1,"l":12.87,"n":140256,"o":12.97,"t":"2026-09-23T04:00:00Z","v":35407039,"vw":12.968207},{"c":12.6,"h":12.985,"l":12.57,"n":156923,"o":12.95,"t":"2026-09-24T04:00:00Z","v":52249812,"vw":12.734525},{"c":12.71,"h":12.81,"l":12.53,"n":120559,"o":12.605,"t":"2026-09-25T04:00:00Z","v":35066431,"vw":12.709402},{"c":12.38,"h":12.6692,"l":12.29,"n":159166,"o":12.63,"t":"2026-09-28T04:00:00Z","v":45463684,"vw":12.425611},{"c":12.3,"h":12.4,"l":12.228,"n":115511,"o":12.38,"t":"2026-09-29T04:00:00Z","v":34787731,"vw":12.300252},{"c":12.06,"h":12.3882,"l":11.96,"n":151714,"o":12.37,"t":"2026-09-30T04:00:00Z","v":50537909,"vw":12.074655},{"c":12.27,"h":12.29,"l":11.905,"n":124311,"o":12,"t":"2026-10-01T04:00:00Z","v":46688145,"vw":12.138125},{"c":12.1,"h":12.3,"l":11.97,"n":193181,"o":12.3,"t":"2026-10-02T04:00:00Z","v":49156343,"vw":12.081588},{"c":12.15,"h":12.23,"l":12.06,"n":113586,"o":12.15,"t":"2026-10-05T04:00:00Z","v":35693928,"vw":12.135751},{"c":12.28,"h":12.31,"l":12.14,"n":104907,"o":12.2,"t":"2026-10-06T04:00:00Z","v":35712579,"vw":12.211219},{"c":12.12,"h":12.2206,"l":12.04,"n":108201,"o":12.188,"t":"2026-10-07T04:00:00Z","v":37643995,"vw":12.098958},{"c":12.25,"h":12.28,"l":11.995,"n":111977,"o":12.02,"t":"2026-10-08T04:00:00Z","v":59421095,"vw":12.199302},{"c":12.17,"h":12.33,"l":12.14,"n":96376,"o":12.28,"t":"2026-10-09T04:00:00Z","v":28719081,"vw":12.196969},{"c":12,"h":12.19,"l":11.96,"n":106043,"o":12.16,"t":"2026-10-12T04:00:00Z","v":30485978,"vw":12.007201},{"c":12.1,"h":12.15,"l":11.925,"n":103830,"o":12.02,"t":"2026-10-13T04:00:00Z","v":33634675,"vw":12.080163},{"c":12.05,"h":12.06,"l":11.88,"n":108670,"o":12.01,"t":"2026-10-14T04:00:00Z","v":32287694,"vw":11.973743},{"c":12.31,"h":12.36,"l":12.0201,"n":119295,"o":12.14,"t":"2026-10-15T04:00:00Z","v":37405531,"vw":12.263017},{"c":12.43,"h":12.78,"l":12.4,"n":152264,"o":12.553,"t":"2026-10-16T04:00:00Z","v":49557193,"vw":12.557535},{"c":12.18,"h":12.43,"l":12.13,"n":99995,"o":12.422,"t":"2026-10-19T04:00:00Z","v":31403460,"vw":12.23876},{"c":12.15,"h":12.25,"l":11.81,"n":114688,"o":11.925,"t":"2026-10-20T04:00:00Z","v":34213598,"vw":12.098446},{"c":11.965,"h":12.18,"l":11.8601,"n":69224,"o":12.14,"t":"2026-10-21T04:00:00Z","v":22037380,"vw":11.95927}],"volatilityBars":[{"c":12.11,"h":12.11,"l":12.1,"n":50,"o":12.1,"t":"2026-10-14T08:00:00Z","v":1980,"vw":12.108839},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-14T08:15:00Z","v":214,"vw":12.12},{"c":12.14,"h":12.15,"l":12.13,"n":20,"o":12.13,"t":"2026-10-14T08:30:00Z","v":2435,"vw":12.141184},{"c":12.13,"h":12.15,"l":12.13,"n":9,"o":12.15,"t":"2026-10-14T08:45:00Z","v":1200,"vw":12.14084},{"c":12.12,"h":12.135,"l":12.12,"n":4,"o":12.135,"t":"2026-10-14T09:30:00Z","v":797,"vw":12.124379},{"c":12.12,"h":12.14,"l":12.12,"n":64,"o":12.13,"t":"2026-10-14T09:45:00Z","v":32310,"vw":12.12385},{"c":12.12,"h":12.13,"l":12.11,"n":60,"o":12.13,"t":"2026-10-14T10:00:00Z","v":25771,"vw":12.12251},{"c":12.11,"h":12.12,"l":12.11,"n":20,"o":12.11,"t":"2026-10-14T10:15:00Z","v":5480,"vw":12.114277},{"c":12.11,"h":12.12,"l":12.11,"n":8,"o":12.11,"t":"2026-10-14T10:30:00Z","v":1205,"vw":12.114358},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T10:45:00Z","v":7920,"vw":12.11},{"c":12.12,"h":12.12,"l":12.11,"n":10,"o":12.11,"t":"2026-10-14T11:00:00Z","v":4703,"vw":12.113098},{"c":12.1215,"h":12.1215,"l":12.11,"n":42,"o":12.12,"t":"2026-10-14T11:15:00Z","v":3709,"vw":12.113273},{"c":12.13,"h":12.13,"l":12.1215,"n":35,"o":12.125,"t":"2026-10-14T11:30:00Z","v":2091,"vw":12.127109},{"c":12.1298,"h":12.138,"l":12.12,"n":45,"o":12.13,"t":"2026-10-14T11:45:00Z","v":9229,"vw":12.128624},{"c":12.12,"h":12.1285,"l":12.11,"n":66,"o":12.1285,"t":"2026-10-14T12:00:00Z","v":19804,"vw":12.116899},{"c":12.1189,"h":12.1256,"l":12.11,"n":52,"o":12.11,"t":"2026-10-14T12:15:00Z","v":9598,"vw":12.11204},{"c":12.0439,"h":12.11,"l":12.01,"n":216,"o":12.11,"t":"2026-10-14T12:30:00Z","v":134315,"vw":12.053414},{"c":12.01,"h":12.04,"l":12,"n":233,"o":12.035,"t":"2026-10-14T12:45:00Z","v":62647,"vw":12.016703},{"c":12,"h":12.02,"l":11.99,"n":206,"o":12.01,"t":"2026-10-14T13:00:00Z","v":33723,"vw":12.007959},{"c":12,"h":12.0099,"l":11.99,"n":229,"o":12.0092,"t":"2026-10-14T13:15:00Z","v":54815,"vw":12.003098},{"c":11.975,"h":12.03,"l":11.955,"n":4234,"o":12.01,"t":"2026-10-14T13:30:00Z","v":1374908,"vw":11.991258},{"c":11.98,"h":12.01,"l":11.97,"n":3294,"o":11.975,"t":"2026-10-14T13:45:00Z","v":1058530,"vw":11.991401},{"c":11.97,"h":11.98,"l":11.92,"n":4537,"o":11.98,"t":"2026-10-14T14:00:00Z","v":1196869,"vw":11.950366},{"c":11.9813,"h":11.99,"l":11.955,"n":3591,"o":11.9601,"t":"2026-10-14T14:15:00Z","v":510896,"vw":11.972424},{"c":12.0101,"h":12.025,"l":11.97,"n":4410,"o":11.985,"t":"2026-10-14T14:30:00Z","v":934106,"vw":11.991963},{"c":11.965,"h":12.02,"l":11.96,"n":4286,"o":12.0175,"t":"2026-10-14T14:45:00Z","v":906723,"vw":11.985955},{"c":11.94,"h":11.98,"l":11.92,"n":4489,"o":11.97,"t":"2026-10-14T15:00:00Z","v":1005903,"vw":11.948076},{"c":11.95,"h":11.96,"l":11.92,"n":2950,"o":11.9372,"t":"2026-10-14T15:15:00Z","v":786893,"vw":11.942613},{"c":11.945,"h":11.97,"l":11.92,"n":4152,"o":11.96,"t":"2026-10-14T15:30:00Z","v":986428,"vw":11.942534},{"c":11.94,"h":11.96,"l":11.925,"n":3019,"o":11.945,"t":"2026-10-14T15:45:00Z","v":528393,"vw":11.940086},{"c":11.935,"h":11.96,"l":11.92,"n":3965,"o":11.935,"t":"2026-10-14T16:00:00Z","v":1512457,"vw":11.942256},{"c":11.955,"h":11.96,"l":11.92,"n":4448,"o":11.94,"t":"2026-10-14T16:15:00Z","v":923201,"vw":11.93999},{"c":11.945,"h":11.975,"l":11.94,"n":4077,"o":11.95,"t":"2026-10-14T16:30:00Z","v":820004,"vw":11.959974},{"c":11.97,"h":11.97,"l":11.93,"n":3173,"o":11.95,"t":"2026-10-14T16:45:00Z","v":567522,"vw":11.947476},{"c":11.965,"h":11.98,"l":11.96,"n":3308,"o":11.97,"t":"2026-10-14T17:00:00Z","v":631673,"vw":11.970655},{"c":11.95,"h":11.98,"l":11.94,"n":3869,"o":11.9601,"t":"2026-10-14T17:15:00Z","v":937139,"vw":11.959943},{"c":11.94,"h":11.97,"l":11.93,"n":3501,"o":11.96,"t":"2026-10-14T17:30:00Z","v":1050914,"vw":11.95327},{"c":11.9,"h":11.94,"l":11.89,"n":5460,"o":11.935,"t":"2026-10-14T17:45:00Z","v":1853814,"vw":11.911158},{"c":11.9201,"h":11.93,"l":11.88,"n":3613,"o":11.895,"t":"2026-10-14T18:00:00Z","v":860136,"vw":11.901836},{"c":11.97,"h":11.975,"l":11.91,"n":3572,"o":11.925,"t":"2026-10-14T18:15:00Z","v":1042916,"vw":11.936279},{"c":11.9501,"h":11.98,"l":11.95,"n":2611,"o":11.9752,"t":"2026-10-14T18:30:00Z","v":787731,"vw":11.963571},{"c":11.985,"h":12,"l":11.95,"n":3583,"o":11.9501,"t":"2026-10-14T18:45:00Z","v":1357698,"vw":11.97416},{"c":11.99,"h":12.01,"l":11.97,"n":3350,"o":11.985,"t":"2026-10-14T19:00:00Z","v":811089,"vw":11.992107},{"c":11.99,"h":12.005,"l":11.98,"n":3281,"o":11.985,"t":"2026-10-14T19:15:00Z","v":789127,"vw":11.992938},{"c":12.01,"h":12.02,"l":11.98,"n":4806,"o":11.995,"t":"2026-10-14T19:30:00Z","v":1271990,"vw":12.006575},{"c":12.055,"h":12.06,"l":12,"n":9001,"o":12.01,"t":"2026-10-14T19:45:00Z","v":2390710,"vw":12.024958},{"c":12.03,"h":12.06,"l":12.03,"n":540,"o":12.055,"t":"2026-10-14T20:00:00Z","v":3512264,"vw":12.049275},{"c":12.04,"h":12.05,"l":12.02,"n":529,"o":12.04,"t":"2026-10-14T20:15:00Z","v":710119,"vw":12.036239},{"c":12.03,"h":12.04,"l":12.01,"n":370,"o":12.03,"t":"2026-10-14T20:30:00Z","v":158170,"vw":12.024684},{"c":12.03,"h":12.03,"l":12.02,"n":415,"o":12.03,"t":"2026-10-14T20:45:00Z","v":187395,"vw":12.024892},{"c":12.0203,"h":12.03,"l":12.02,"n":87,"o":12.03,"t":"2026-10-14T21:00:00Z","v":328573,"vw":12.020506},{"c":12.03,"h":12.03,"l":12.0202,"n":10,"o":12.03,"t":"2026-10-14T21:15:00Z","v":1388,"vw":12.029228},{"c":12.0201,"h":12.03,"l":12.02,"n":18,"o":12.025,"t":"2026-10-14T21:30:00Z","v":12536,"vw":12.021061},{"c":12.0297,"h":12.03,"l":12.02,"n":23,"o":12.03,"t":"2026-10-14T21:45:00Z","v":13175,"vw":12.020998},{"c":12.0201,"h":12.0215,"l":12.02,"n":13,"o":12.0215,"t":"2026-10-14T22:00:00Z","v":3038,"vw":12.020533},{"c":12.01,"h":12.0218,"l":12.01,"n":59,"o":12.0203,"t":"2026-10-14T22:15:00Z","v":15201,"vw":12.017038},{"c":12.0169,"h":12.0169,"l":12.01,"n":18,"o":12.01,"t":"2026-10-14T22:30:00Z","v":4505,"vw":12.015314},{"c":12.01,"h":12.02,"l":12.01,"n":20,"o":12.01,"t":"2026-10-14T22:45:00Z","v":3763,"vw":12.011381},{"c":12.0115,"h":12.0185,"l":12.01,"n":11,"o":12.01,"t":"2026-10-14T23:00:00Z","v":4241,"vw":12.016071},{"c":12.0099,"h":12.02,"l":12.0007,"n":37,"o":12.01,"t":"2026-10-14T23:15:00Z","v":12824,"vw":12.009024},{"c":12.02,"h":12.02,"l":12.01,"n":13,"o":12.01,"t":"2026-10-14T23:30:00Z","v":402,"vw":12.013484},{"c":12,"h":12.02,"l":12,"n":32,"o":12.01,"t":"2026-10-14T23:45:00Z","v":3640,"vw":12.002771},{"c":12.0124,"h":12.07,"l":12,"n":248,"o":12,"t":"2026-10-15T08:00:00Z","v":11113,"vw":12.02555},{"c":12.08,"h":12.08,"l":12.05,"n":4,"o":12.08,"t":"2026-10-15T08:15:00Z","v":500,"vw":12.062},{"c":12.08,"h":12.08,"l":12.046,"n":3,"o":12.046,"t":"2026-10-15T08:30:00Z","v":371,"vw":12.068973},{"c":12.07,"h":12.07,"l":12.07,"n":10,"o":12.07,"t":"2026-10-15T08:45:00Z","v":851,"vw":12.07},{"c":12.06,"h":12.08,"l":12.06,"n":4,"o":12.08,"t":"2026-10-15T09:15:00Z","v":498,"vw":12.065128},{"c":12.06,"h":12.06,"l":12.06,"n":10,"o":12.06,"t":"2026-10-15T09:30:00Z","v":653,"vw":12.06},{"c":12.06,"h":12.06,"l":12.05,"n":7,"o":12.05,"t":"2026-10-15T09:45:00Z","v":822,"vw":12.052688},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T10:00:00Z","v":105,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-15T10:15:00Z","v":290,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":10,"o":12.06,"t":"2026-10-15T10:30:00Z","v":2317,"vw":12.06},{"c":12.07,"h":12.08,"l":12.06,"n":95,"o":12.07,"t":"2026-10-15T10:45:00Z","v":11086,"vw":12.074318},{"c":12.11,"h":12.12,"l":12.06,"n":295,"o":12.07,"t":"2026-10-15T11:00:00Z","v":87858,"vw":12.094125},{"c":12.11,"h":12.13,"l":12.1,"n":163,"o":12.104,"t":"2026-10-15T11:15:00Z","v":41889,"vw":12.115044},{"c":12.14,"h":12.14,"l":12.1001,"n":180,"o":12.1129,"t":"2026-10-15T11:30:00Z","v":103592,"vw":12.123793},{"c":12.12,"h":12.14,"l":12.1002,"n":115,"o":12.1146,"t":"2026-10-15T11:45:00Z","v":48121,"vw":12.11511},{"c":12.1,"h":12.12,"l":12.096,"n":162,"o":12.11,"t":"2026-10-15T12:00:00Z","v":35102,"vw":12.107766},{"c":12.1011,"h":12.13,"l":12.09,"n":119,"o":12.1005,"t":"2026-10-15T12:15:00Z","v":20990,"vw":12.111113},{"c":12.15,"h":12.15,"l":12.0816,"n":184,"o":12.1,"t":"2026-10-15T12:30:00Z","v":49547,"vw":12.10993},{"c":12.1304,"h":12.15,"l":12.13,"n":91,"o":12.1415,"t":"2026-10-15T12:45:00Z","v":17831,"vw":12.137386},{"c":12.13,"h":12.13,"l":12.08,"n":238,"o":12.13,"t":"2026-10-15T13:00:00Z","v":32304,"vw":12.110689},{"c":12.15,"h":12.15,"l":12.09,"n":279,"o":12.135,"t":"2026-10-15T13:15:00Z","v":84123,"vw":12.134937},{"c":12.075,"h":12.16,"l":12.0201,"n":5560,"o":12.14,"t":"2026-10-15T13:30:00Z","v":1469162,"vw":12.115497},{"c":12.145,"h":12.18,"l":12.06,"n":5014,"o":12.0781,"t":"2026-10-15T13:45:00Z","v":1340044,"vw":12.141424},{"c":12.165,"h":12.185,"l":12.14,"n":4693,"o":12.145,"t":"2026-10-15T14:00:00Z","v":1221546,"vw":12.162382},{"c":12.145,"h":12.1681,"l":12.12,"n":3811,"o":12.16,"t":"2026-10-15T14:15:00Z","v":698195,"vw":12.142123},{"c":12.2073,"h":12.22,"l":12.145,"n":4614,"o":12.1473,"t":"2026-10-15T14:30:00Z","v":1741775,"vw":12.17955},{"c":12.235,"h":12.24,"l":12.19,"n":3714,"o":12.205,"t":"2026-10-15T14:45:00Z","v":973947,"vw":12.211044},{"c":12.255,"h":12.275,"l":12.22,"n":4446,"o":12.24,"t":"2026-10-15T15:00:00Z","v":1179159,"vw":12.246223},{"c":12.265,"h":12.2756,"l":12.25,"n":3941,"o":12.25,"t":"2026-10-15T15:15:00Z","v":739943,"vw":12.263484},{"c":12.2303,"h":12.27,"l":12.23,"n":4755,"o":12.265,"t":"2026-10-15T15:30:00Z","v":1047398,"vw":12.244585},{"c":12.255,"h":12.27,"l":12.23,"n":4369,"o":12.23,"t":"2026-10-15T15:45:00Z","v":886822,"vw":12.251655},{"c":12.22,"h":12.27,"l":12.22,"n":3590,"o":12.25,"t":"2026-10-15T16:00:00Z","v":737617,"vw":12.24218},{"c":12.27,"h":12.27,"l":12.22,"n":3957,"o":12.221,"t":"2026-10-15T16:15:00Z","v":762793,"vw":12.250946},{"c":12.2601,"h":12.27,"l":12.24,"n":3595,"o":12.265,"t":"2026-10-15T16:30:00Z","v":679069,"vw":12.255219},{"c":12.265,"h":12.27,"l":12.2342,"n":3755,"o":12.265,"t":"2026-10-15T16:45:00Z","v":723095,"vw":12.252076},{"c":12.28,"h":12.28,"l":12.26,"n":3927,"o":12.26,"t":"2026-10-15T17:00:00Z","v":1010158,"vw":12.269684},{"c":12.295,"h":12.3,"l":12.26,"n":3186,"o":12.28,"t":"2026-10-15T17:15:00Z","v":597871,"vw":12.276115},{"c":12.33,"h":12.34,"l":12.28,"n":4324,"o":12.29,"t":"2026-10-15T17:30:00Z","v":1080037,"vw":12.314143},{"c":12.345,"h":12.35,"l":12.32,"n":4063,"o":12.33,"t":"2026-10-15T17:45:00Z","v":818548,"vw":12.333068},{"c":12.325,"h":12.36,"l":12.31,"n":3789,"o":12.345,"t":"2026-10-15T18:00:00Z","v":1252496,"vw":12.341734},{"c":12.295,"h":12.33,"l":12.29,"n":3464,"o":12.32,"t":"2026-10-15T18:15:00Z","v":855756,"vw":12.315595},{"c":12.3151,"h":12.32,"l":12.29,"n":3801,"o":12.3,"t":"2026-10-15T18:30:00Z","v":854594,"vw":12.302776},{"c":12.335,"h":12.34,"l":12.31,"n":3257,"o":12.315,"t":"2026-10-15T18:45:00Z","v":960727,"vw":12.325146},{"c":12.335,"h":12.35,"l":12.32,"n":3853,"o":12.34,"t":"2026-10-15T19:00:00Z","v":834537,"vw":12.333898},{"c":12.31,"h":12.34,"l":12.31,"n":3842,"o":12.3301,"t":"2026-10-15T19:15:00Z","v":648426,"vw":12.316759},{"c":12.335,"h":12.34,"l":12.29,"n":5579,"o":12.315,"t":"2026-10-15T19:30:00Z","v":1403252,"vw":12.31218},{"c":12.315,"h":12.34,"l":12.3,"n":11864,"o":12.33,"t":"2026-10-15T19:45:00Z","v":3037530,"vw":12.32548},{"c":12.31,"h":12.32,"l":12.3,"n":314,"o":12.31,"t":"2026-10-15T20:00:00Z","v":8624817,"vw":12.309946},{"c":12.32,"h":12.32,"l":12.3,"n":359,"o":12.31,"t":"2026-10-15T20:15:00Z","v":172636,"vw":12.314943},{"c":12.32,"h":12.33,"l":12.3,"n":402,"o":12.31,"t":"2026-10-15T20:30:00Z","v":172662,"vw":12.315027},{"c":12.31,"h":12.32,"l":12.31,"n":365,"o":12.32,"t":"2026-10-15T20:45:00Z","v":179049,"vw":12.314603},{"c":12.32,"h":12.32,"l":12.31,"n":163,"o":12.32,"t":"2026-10-15T21:00:00Z","v":77565,"vw":12.315168},{"c":12.31,"h":12.32,"l":12.31,"n":27,"o":12.32,"t":"2026-10-15T21:15:00Z","v":14167,"vw":12.318734},{"c":12.3104,"h":12.3104,"l":12.3104,"n":4,"o":12.3104,"t":"2026-10-15T21:30:00Z","v":207,"vw":12.3104},{"c":12.3119,"h":12.315,"l":12.3119,"n":3,"o":12.315,"t":"2026-10-15T21:45:00Z","v":3500,"vw":12.312343},{"c":12.3199,"h":12.32,"l":12.3103,"n":18,"o":12.3103,"t":"2026-10-15T22:00:00Z","v":6028,"vw":12.318923},{"c":12.3102,"h":12.32,"l":12.31,"n":14,"o":12.32,"t":"2026-10-15T22:15:00Z","v":4507,"vw":12.316785},{"c":12.3199,"h":12.32,"l":12.3199,"n":2,"o":12.32,"t":"2026-10-15T22:30:00Z","v":1666,"vw":12.31995},{"c":12.32,"h":12.32,"l":12.32,"n":7,"o":12.32,"t":"2026-10-15T22:45:00Z","v":2082,"vw":12.32},{"c":12.3115,"h":12.32,"l":12.3115,"n":14,"o":12.32,"t":"2026-10-15T23:00:00Z","v":582,"vw":12.318429},{"c":12.3103,"h":12.32,"l":12.3103,"n":12,"o":12.32,"t":"2026-10-15T23:15:00Z","v":23352,"vw":12.319291},{"c":12.32,"h":12.32,"l":12.31,"n":18,"o":12.312,"t":"2026-10-15T23:30:00Z","v":10435,"vw":12.312875},{"c":12.3153,"h":12.32,"l":12.3153,"n":2,"o":12.32,"t":"2026-10-15T23:45:00Z","v":1729,"vw":12.315572},{"c":12.32,"h":12.35,"l":12.31,"n":105,"o":12.33,"t":"2026-10-16T08:00:00Z","v":9019,"vw":12.327528},{"c":12.34,"h":12.34,"l":12.32,"n":10,"o":12.33,"t":"2026-10-16T08:15:00Z","v":2065,"vw":12.32997},{"c":12.33,"h":12.34,"l":12.33,"n":10,"o":12.33,"t":"2026-10-16T08:30:00Z","v":1606,"vw":12.336163},{"c":12.34,"h":12.34,"l":12.33,"n":48,"o":12.34,"t":"2026-10-16T08:45:00Z","v":12224,"vw":12.334917},{"c":12.33,"h":12.35,"l":12.33,"n":2,"o":12.35,"t":"2026-10-16T09:00:00Z","v":374,"vw":12.34016},{"c":12.35,"h":12.35,"l":12.33,"n":23,"o":12.34,"t":"2026-10-16T09:15:00Z","v":4837,"vw":12.341857},{"c":12.4,"h":12.4,"l":12.35,"n":71,"o":12.35,"t":"2026-10-16T09:30:00Z","v":13542,"vw":12.386299},{"c":12.38,"h":12.38,"l":12.37,"n":5,"o":12.38,"t":"2026-10-16T09:45:00Z","v":1328,"vw":12.376877},{"c":12.38,"h":12.404,"l":12.37,"n":152,"o":12.38,"t":"2026-10-16T10:00:00Z","v":41279,"vw":12.386598},{"c":12.43,"h":12.43,"l":12.38,"n":94,"o":12.4,"t":"2026-10-16T10:15:00Z","v":20380,"vw":12.415297},{"c":12.46,"h":12.47,"l":12.42,"n":153,"o":12.42,"t":"2026-10-16T10:30:00Z","v":47806,"vw":12.454326},{"c":12.44,"h":12.48,"l":12.44,"n":73,"o":12.47,"t":"2026-10-16T10:45:00Z","v":21260,"vw":12.463311},{"c":12.44,"h":12.46,"l":12.42,"n":200,"o":12.44,"t":"2026-10-16T11:00:00Z","v":52499,"vw":12.438817},{"c":12.4503,"h":12.46,"l":12.4,"n":119,"o":12.43,"t":"2026-10-16T11:15:00Z","v":26932,"vw":12.439769},{"c":12.49,"h":12.49,"l":12.45,"n":205,"o":12.46,"t":"2026-10-16T11:30:00Z","v":41382,"vw":12.462384},{"c":12.48,"h":12.49,"l":12.47,"n":212,"o":12.48,"t":"2026-10-16T11:45:00Z","v":61351,"vw":12.481675},{"c":12.49,"h":12.51,"l":12.48,"n":233,"o":12.49,"t":"2026-10-16T12:00:00Z","v":45830,"vw":12.489409},{"c":12.49,"h":12.5,"l":12.49,"n":155,"o":12.49,"t":"2026-10-16T12:15:00Z","v":25754,"vw":12.494834},{"c":12.48,"h":12.5,"l":12.47,"n":114,"o":12.5,"t":"2026-10-16T12:30:00Z","v":31161,"vw":12.488673},{"c":12.54,"h":12.54,"l":12.4731,"n":268,"o":12.4731,"t":"2026-10-16T12:45:00Z","v":64104,"vw":12.524365},{"c":12.5327,"h":12.56,"l":12.52,"n":294,"o":12.5307,"t":"2026-10-16T13:00:00Z","v":79149,"vw":12.540751},{"c":12.54,"h":12.56,"l":12.47,"n":342,"o":12.53,"t":"2026-10-16T13:15:00Z","v":60695,"vw":12.517617},{"c":12.635,"h":12.67,"l":12.43,"n":9185,"o":12.553,"t":"2026-10-16T13:30:00Z","v":3811204,"vw":12.553773},{"c":12.6599,"h":12.68,"l":12.6,"n":7038,"o":12.635,"t":"2026-10-16T13:45:00Z","v":1298719,"vw":12.645372},{"c":12.625,"h":12.71,"l":12.6101,"n":8148,"o":12.655,"t":"2026-10-16T14:00:00Z","v":2018045,"vw":12.656921},{"c":12.695,"h":12.7299,"l":12.58,"n":7399,"o":12.625,"t":"2026-10-16T14:15:00Z","v":2111889,"vw":12.661922},{"c":12.675,"h":12.71,"l":12.65,"n":5231,"o":12.69,"t":"2026-10-16T14:30:00Z","v":1138442,"vw":12.688404},{"c":12.75,"h":12.76,"l":12.6734,"n":6313,"o":12.6734,"t":"2026-10-16T14:45:00Z","v":2295692,"vw":12.723516},{"c":12.75,"h":12.78,"l":12.725,"n":5771,"o":12.745,"t":"2026-10-16T15:00:00Z","v":1538761,"vw":12.750018},{"c":12.685,"h":12.76,"l":12.68,"n":6377,"o":12.755,"t":"2026-10-16T15:15:00Z","v":2233924,"vw":12.72207},{"c":12.625,"h":12.7,"l":12.61,"n":4437,"o":12.68,"t":"2026-10-16T15:30:00Z","v":1210282,"vw":12.657683},{"c":12.585,"h":12.66,"l":12.58,"n":4332,"o":12.625,"t":"2026-10-16T15:45:00Z","v":1225357,"vw":12.618091},{"c":12.6299,"h":12.63,"l":12.58,"n":4426,"o":12.585,"t":"2026-10-16T16:00:00Z","v":1467967,"vw":12.610068},{"c":12.59,"h":12.64,"l":12.59,"n":4025,"o":12.6289,"t":"2026-10-16T16:15:00Z","v":1229560,"vw":12.614894},{"c":12.605,"h":12.605,"l":12.57,"n":4068,"o":12.59,"t":"2026-10-16T16:30:00Z","v":1224499,"vw":12.584825},{"c":12.565,"h":12.6052,"l":12.55,"n":4681,"o":12.6,"t":"2026-10-16T16:45:00Z","v":1434379,"vw":12.5727},{"c":12.535,"h":12.57,"l":12.5001,"n":5062,"o":12.57,"t":"2026-10-16T17:00:00Z","v":1638851,"vw":12.527262},{"c":12.57,"h":12.58,"l":12.52,"n":4424,"o":12.535,"t":"2026-10-16T17:15:00Z","v":1255040,"vw":12.544336},{"c":12.59,"h":12.61,"l":12.54,"n":5141,"o":12.565,"t":"2026-10-16T17:30:00Z","v":1358133,"vw":12.568369},{"c":12.56,"h":12.59,"l":12.55,"n":3800,"o":12.585,"t":"2026-10-16T17:45:00Z","v":850534,"vw":12.568364},{"c":12.495,"h":12.555,"l":12.4801,"n":5306,"o":12.555,"t":"2026-10-16T18:00:00Z","v":1585097,"vw":12.510534},{"c":12.465,"h":12.5,"l":12.455,"n":4102,"o":12.495,"t":"2026-10-16T18:15:00Z","v":909118,"vw":12.477207},{"c":12.485,"h":12.49,"l":12.4547,"n":4249,"o":12.46,"t":"2026-10-16T18:30:00Z","v":1052243,"vw":12.469098},{"c":12.455,"h":12.49,"l":12.44,"n":4179,"o":12.485,"t":"2026-10-16T18:45:00Z","v":1044841,"vw":12.463394},{"c":12.4501,"h":12.47,"l":12.422,"n":4728,"o":12.455,"t":"2026-10-16T19:00:00Z","v":1103089,"vw":12.445091},{"c":12.435,"h":12.46,"l":12.42,"n":5003,"o":12.455,"t":"2026-10-16T19:15:00Z","v":1191682,"vw":12.441377},{"c":12.415,"h":12.46,"l":12.4,"n":5946,"o":12.44,"t":"2026-10-16T19:30:00Z","v":1556463,"vw":12.430013},{"c":12.425,"h":12.45,"l":12.4,"n":13267,"o":12.4101,"t":"2026-10-16T19:45:00Z","v":3557116,"vw":12.429101},{"c":12.43,"h":12.45,"l":12.4221,"n":453,"o":12.4221,"t":"2026-10-16T20:00:00Z","v":6574541,"vw":12.430101},{"c":12.44,"h":12.44,"l":12.42,"n":461,"o":12.44,"t":"2026-10-16T20:15:00Z","v":231144,"vw":12.434726},{"c":12.43,"h":12.44,"l":12.43,"n":470,"o":12.43,"t":"2026-10-16T20:30:00Z","v":217185,"vw":12.435019},{"c":12.43,"h":12.44,"l":12.43,"n":456,"o":12.44,"t":"2026-10-16T20:45:00Z","v":237622,"vw":12.435026},{"c":12.44,"h":12.44,"l":12.43,"n":375,"o":12.43,"t":"2026-10-16T21:00:00Z","v":174412,"vw":12.434974},{"c":12.43,"h":12.44,"l":12.43,"n":80,"o":12.44,"t":"2026-10-16T21:15:00Z","v":6622,"vw":12.438226},{"c":12.44,"h":12.44,"l":12.4398,"n":57,"o":12.44,"t":"2026-10-16T21:30:00Z","v":4048,"vw":12.439986},{"c":12.44,"h":12.44,"l":12.43,"n":8,"o":12.435,"t":"2026-10-16T21:45:00Z","v":530,"vw":12.435},{"c":12.43,"h":12.44,"l":12.43,"n":14,"o":12.44,"t":"2026-10-16T22:00:00Z","v":812,"vw":12.436563},{"c":12.43,"h":12.44,"l":12.43,"n":6,"o":12.44,"t":"2026-10-16T22:15:00Z","v":362,"vw":12.433333},{"c":12.44,"h":12.44,"l":12.44,"n":6,"o":12.44,"t":"2026-10-16T22:30:00Z","v":333,"vw":12.44},{"c":12.43,"h":12.44,"l":12.43,"n":8,"o":12.44,"t":"2026-10-16T22:45:00Z","v":1353,"vw":12.432314},{"c":12.4315,"h":12.44,"l":12.4315,"n":4,"o":12.44,"t":"2026-10-16T23:00:00Z","v":206,"vw":12.43575},{"c":12.43,"h":12.4303,"l":12.43,"n":5,"o":12.4303,"t":"2026-10-16T23:15:00Z","v":551,"vw":12.43014},{"c":12.43,"h":12.4385,"l":12.43,"n":9,"o":12.4385,"t":"2026-10-16T23:30:00Z","v":2811,"vw":12.431221},{"c":12.43,"h":12.44,"l":12.43,"n":14,"o":12.4395,"t":"2026-10-16T23:45:00Z","v":94366,"vw":12.439535},{"c":12.5195,"h":12.52,"l":12.47,"n":103,"o":12.5,"t":"2026-10-19T08:00:00Z","v":11485,"vw":12.499362},{"c":12.49,"h":12.5,"l":12.49,"n":8,"o":12.5,"t":"2026-10-19T08:30:00Z","v":875,"vw":12.496988},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T08:45:00Z","v":100,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-10-19T09:15:00Z","v":400,"vw":12.48},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T09:45:00Z","v":1604,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-19T10:00:00Z","v":120,"vw":12.48},{"c":12.46,"h":12.48,"l":12.46,"n":34,"o":12.48,"t":"2026-10-19T10:15:00Z","v":17007,"vw":12.473027},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-10-19T10:45:00Z","v":256,"vw":12.48},{"c":12.45,"h":12.4854,"l":12.45,"n":55,"o":12.46,"t":"2026-10-19T11:00:00Z","v":8845,"vw":12.468486},{"c":12.45,"h":12.45,"l":12.45,"n":17,"o":12.45,"t":"2026-10-19T11:15:00Z","v":6516,"vw":12.45},{"c":12.45,"h":12.46,"l":12.45,"n":8,"o":12.45,"t":"2026-10-19T11:30:00Z","v":704,"vw":12.454214},{"c":12.4501,"h":12.4598,"l":12.45,"n":14,"o":12.4583,"t":"2026-10-19T11:45:00Z","v":1562,"vw":12.451303},{"c":12.45,"h":12.46,"l":12.45,"n":52,"o":12.455,"t":"2026-10-19T12:00:00Z","v":19952,"vw":12.457073},{"c":12.46,"h":12.46,"l":12.4515,"n":40,"o":12.46,"t":"2026-10-19T12:15:00Z","v":15416,"vw":12.458821},{"c":12.45,"h":12.47,"l":12.45,"n":82,"o":12.46,"t":"2026-10-19T12:30:00Z","v":27433,"vw":12.466868},{"c":12.44,"h":12.4627,"l":12.44,"n":103,"o":12.45,"t":"2026-10-19T12:45:00Z","v":13612,"vw":12.453475},{"c":12.4396,"h":12.4469,"l":12.43,"n":73,"o":12.4346,"t":"2026-10-19T13:00:00Z","v":8004,"vw":12.436901},{"c":12.42,"h":12.4361,"l":12.38,"n":204,"o":12.435,"t":"2026-10-19T13:15:00Z","v":23662,"vw":12.416614},{"c":12.395,"h":12.43,"l":12.32,"n":5963,"o":12.422,"t":"2026-10-19T13:30:00Z","v":1431740,"vw":12.392447},{"c":12.37,"h":12.4,"l":12.36,"n":2996,"o":12.395,"t":"2026-10-19T13:45:00Z","v":495789,"vw":12.376379},{"c":12.405,"h":12.41,"l":12.36,"n":3392,"o":12.375,"t":"2026-10-19T14:00:00Z","v":626728,"vw":12.384987},{"c":12.37,"h":12.43,"l":12.36,"n":3622,"o":12.405,"t":"2026-10-19T14:15:00Z","v":707306,"vw":12.393391},{"c":12.315,"h":12.38,"l":12.31,"n":4128,"o":12.365,"t":"2026-10-19T14:30:00Z","v":1096029,"vw":12.340984},{"c":12.36,"h":12.37,"l":12.31,"n":3724,"o":12.315,"t":"2026-10-19T14:45:00Z","v":877760,"vw":12.340673},{"c":12.37,"h":12.375,"l":12.34,"n":3654,"o":12.35,"t":"2026-10-19T15:00:00Z","v":1495077,"vw":12.36076},{"c":12.31,"h":12.37,"l":12.3,"n":4160,"o":12.365,"t":"2026-10-19T15:15:00Z","v":1611679,"vw":12.337781},{"c":12.275,"h":12.31,"l":12.27,"n":3450,"o":12.305,"t":"2026-10-19T15:30:00Z","v":1047702,"vw":12.287976},{"c":12.245,"h":12.29,"l":12.23,"n":3944,"o":12.271,"t":"2026-10-19T15:45:00Z","v":1105847,"vw":12.256932},{"c":12.22,"h":12.245,"l":12.19,"n":3619,"o":12.24,"t":"2026-10-19T16:00:00Z","v":879174,"vw":12.205783},{"c":12.2,"h":12.22,"l":12.2,"n":2785,"o":12.2101,"t":"2026-10-19T16:15:00Z","v":626506,"vw":12.209803},{"c":12.2,"h":12.21,"l":12.19,"n":3246,"o":12.2,"t":"2026-10-19T16:30:00Z","v":756513,"vw":12.197657},{"c":12.19,"h":12.2098,"l":12.18,"n":3297,"o":12.195,"t":"2026-10-19T16:45:00Z","v":891749,"vw":12.191992},{"c":12.165,"h":12.19,"l":12.16,"n":3672,"o":12.18,"t":"2026-10-19T17:00:00Z","v":1448904,"vw":12.170696},{"c":12.17,"h":12.18,"l":12.16,"n":2692,"o":12.165,"t":"2026-10-19T17:15:00Z","v":471533,"vw":12.167745},{"c":12.175,"h":12.19,"l":12.14,"n":3590,"o":12.17,"t":"2026-10-19T17:30:00Z","v":874242,"vw":12.163847},{"c":12.16,"h":12.18,"l":12.14,"n":2887,"o":12.175,"t":"2026-10-19T17:45:00Z","v":835983,"vw":12.156576},{"c":12.175,"h":12.19,"l":12.16,"n":2712,"o":12.164,"t":"2026-10-19T18:00:00Z","v":937540,"vw":12.172629},{"c":12.1599,"h":12.18,"l":12.14,"n":2802,"o":12.17,"t":"2026-10-19T18:15:00Z","v":760176,"vw":12.157741},{"c":12.15,"h":12.16,"l":12.14,"n":2699,"o":12.1501,"t":"2026-10-19T18:30:00Z","v":681588,"vw":12.146835},{"c":12.13,"h":12.16,"l":12.13,"n":3311,"o":12.145,"t":"2026-10-19T18:45:00Z","v":942173,"vw":12.141539},{"c":12.165,"h":12.17,"l":12.13,"n":4037,"o":12.13,"t":"2026-10-19T19:00:00Z","v":1074711,"vw":12.149016},{"c":12.19,"h":12.21,"l":12.16,"n":3904,"o":12.17,"t":"2026-10-19T19:15:00Z","v":805271,"vw":12.185427},{"c":12.2,"h":12.21,"l":12.175,"n":3858,"o":12.19,"t":"2026-10-19T19:30:00Z","v":885973,"vw":12.190752},{"c":12.185,"h":12.21,"l":12.17,"n":8296,"o":12.195,"t":"2026-10-19T19:45:00Z","v":2066330,"vw":12.187629},{"c":12.19,"h":12.2266,"l":12.17,"n":523,"o":12.18,"t":"2026-10-19T20:00:00Z","v":5109611,"vw":12.180083},{"c":12.19,"h":12.2,"l":12.18,"n":541,"o":12.19,"t":"2026-10-19T20:15:00Z","v":247443,"vw":12.185443},{"c":12.17,"h":12.19,"l":12.16,"n":391,"o":12.18,"t":"2026-10-19T20:30:00Z","v":155539,"vw":12.180346},{"c":12.17,"h":12.19,"l":12.16,"n":442,"o":12.17,"t":"2026-10-19T20:45:00Z","v":183811,"vw":12.173875},{"c":12.18,"h":12.18,"l":12.17,"n":73,"o":12.17,"t":"2026-10-19T21:00:00Z","v":29883,"vw":12.174743},{"c":12.17,"h":12.18,"l":12.17,"n":18,"o":12.172,"t":"2026-10-19T21:15:00Z","v":8386,"vw":12.179127},{"c":12.1715,"h":12.18,"l":12.1703,"n":26,"o":12.1703,"t":"2026-10-19T21:30:00Z","v":6395,"vw":12.171581},{"c":12.18,"h":12.18,"l":12.1797,"n":13,"o":12.1797,"t":"2026-10-19T21:45:00Z","v":7971,"vw":12.17999},{"c":12.1797,"h":12.18,"l":12.1704,"n":4,"o":12.18,"t":"2026-10-19T22:00:00Z","v":317,"vw":12.176381},{"c":12.1715,"h":12.1715,"l":12.17,"n":8,"o":12.17,"t":"2026-10-19T22:15:00Z","v":235,"vw":12.17075},{"c":12.18,"h":12.18,"l":12.1715,"n":5,"o":12.1715,"t":"2026-10-19T22:30:00Z","v":438,"vw":12.176951},{"c":12.17,"h":12.172,"l":12.17,"n":6,"o":12.172,"t":"2026-10-19T22:45:00Z","v":2308,"vw":12.170222},{"c":12.1715,"h":12.18,"l":12.1704,"n":30,"o":12.18,"t":"2026-10-19T23:00:00Z","v":17976,"vw":12.17971},{"c":12.1715,"h":12.1715,"l":12.1704,"n":5,"o":12.1704,"t":"2026-10-19T23:15:00Z","v":602,"vw":12.171133},{"c":12.1799,"h":12.18,"l":12.17,"n":50,"o":12.18,"t":"2026-10-19T23:30:00Z","v":29475,"vw":12.178975},{"c":12.1888,"h":12.1899,"l":12.1731,"n":9,"o":12.1731,"t":"2026-10-19T23:45:00Z","v":4684,"vw":12.188578},{"c":12.19,"h":12.2,"l":12.19,"n":78,"o":12.2,"t":"2026-10-20T08:00:00Z","v":5934,"vw":12.194621},{"c":12.2,"h":12.2,"l":12.19,"n":12,"o":12.191,"t":"2026-10-20T08:15:00Z","v":2707,"vw":12.193927},{"c":12.2,"h":12.2,"l":12.19,"n":8,"o":12.2,"t":"2026-10-20T08:30:00Z","v":864,"vw":12.19688},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-20T08:45:00Z","v":180,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-20T09:00:00Z","v":202,"vw":12.2},{"c":12.2,"h":12.21,"l":12.2,"n":8,"o":12.21,"t":"2026-10-20T09:15:00Z","v":911,"vw":12.205068},{"c":12.19,"h":12.21,"l":12.19,"n":32,"o":12.21,"t":"2026-10-20T09:30:00Z","v":3749,"vw":12.199428},{"c":12.19,"h":12.21,"l":12.19,"n":11,"o":12.1981,"t":"2026-10-20T09:45:00Z","v":5277,"vw":12.197805},{"c":12.19,"h":12.2,"l":12.19,"n":10,"o":12.19,"t":"2026-10-20T10:00:00Z","v":1985,"vw":12.194517},{"c":12.198,"h":12.2,"l":12.19,"n":25,"o":12.2,"t":"2026-10-20T10:15:00Z","v":5132,"vw":12.194359},{"c":11.98,"h":12.3,"l":11.95,"n":1019,"o":12.2,"t":"2026-10-20T10:30:00Z","v":110507,"vw":12.080064},{"c":11.95,"h":12.01,"l":11.95,"n":291,"o":11.985,"t":"2026-10-20T10:45:00Z","v":61143,"vw":11.985394},{"c":11.97,"h":12,"l":11.945,"n":477,"o":11.955,"t":"2026-10-20T11:00:00Z","v":129823,"vw":11.965604},{"c":11.99,"h":11.99,"l":11.96,"n":139,"o":11.96,"t":"2026-10-20T11:15:00Z","v":29049,"vw":11.97539},{"c":11.9383,"h":11.9864,"l":11.87,"n":500,"o":11.9855,"t":"2026-10-20T11:30:00Z","v":200852,"vw":11.941334},{"c":11.93,"h":11.9454,"l":11.91,"n":149,"o":11.93,"t":"2026-10-20T11:45:00Z","v":16568,"vw":11.926759},{"c":11.93,"h":11.95,"l":11.92,"n":254,"o":11.93,"t":"2026-10-20T12:00:00Z","v":41502,"vw":11.936603},{"c":11.9285,"h":11.95,"l":11.91,"n":316,"o":11.93,"t":"2026-10-20T12:15:00Z","v":34788,"vw":11.931721},{"c":11.949,"h":11.95,"l":11.9,"n":311,"o":11.93,"t":"2026-10-20T12:30:00Z","v":46941,"vw":11.926694},{"c":11.92,"h":11.95,"l":11.91,"n":395,"o":11.94,"t":"2026-10-20T12:45:00Z","v":104183,"vw":11.931262},{"c":11.924,"h":11.95,"l":11.9,"n":369,"o":11.92,"t":"2026-10-20T13:00:00Z","v":75357,"vw":11.928275},{"c":11.94,"h":11.96,"l":11.89,"n":444,"o":11.9015,"t":"2026-10-20T13:15:00Z","v":156884,"vw":11.921288},{"c":12.035,"h":12.08,"l":11.81,"n":10606,"o":11.925,"t":"2026-10-20T13:30:00Z","v":3966739,"vw":11.955795},{"c":12.03,"h":12.08,"l":12,"n":4534,"o":12.035,"t":"2026-10-20T13:45:00Z","v":1150539,"vw":12.037806},{"c":12.125,"h":12.13,"l":12.02,"n":5330,"o":12.025,"t":"2026-10-20T14:00:00Z","v":1526100,"vw":12.086618},{"c":12.205,"h":12.21,"l":12.1006,"n":4714,"o":12.125,"t":"2026-10-20T14:15:00Z","v":1137358,"vw":12.158531},{"c":12.2199,"h":12.2285,"l":12.17,"n":4516,"o":12.205,"t":"2026-10-20T14:30:00Z","v":1288101,"vw":12.19826},{"c":12.23,"h":12.25,"l":12.19,"n":3390,"o":12.22,"t":"2026-10-20T14:45:00Z","v":827537,"vw":12.222651},{"c":12.19,"h":12.24,"l":12.16,"n":5095,"o":12.23,"t":"2026-10-20T15:00:00Z","v":1667339,"vw":12.206437},{"c":12.125,"h":12.22,"l":12.12,"n":3409,"o":12.19,"t":"2026-10-20T15:15:00Z","v":897797,"vw":12.177606},{"c":12.1101,"h":12.13,"l":12.09,"n":3888,"o":12.125,"t":"2026-10-20T15:30:00Z","v":1259968,"vw":12.112569},{"c":12.095,"h":12.115,"l":12.08,"n":2909,"o":12.115,"t":"2026-10-20T15:45:00Z","v":879590,"vw":12.094512},{"c":12.075,"h":12.105,"l":12.06,"n":3462,"o":12.1,"t":"2026-10-20T16:00:00Z","v":929972,"vw":12.076128},{"c":12.04,"h":12.08,"l":12.005,"n":3791,"o":12.07,"t":"2026-10-20T16:15:00Z","v":1085341,"vw":12.031529},{"c":12.0494,"h":12.08,"l":12.04,"n":3067,"o":12.045,"t":"2026-10-20T16:30:00Z","v":753015,"vw":12.058541},{"c":12.045,"h":12.08,"l":12.04,"n":3015,"o":12.05,"t":"2026-10-20T16:45:00Z","v":716189,"vw":12.062602},{"c":12.065,"h":12.07,"l":12.03,"n":3326,"o":12.05,"t":"2026-10-20T17:00:00Z","v":770174,"vw":12.047735},{"c":12.0801,"h":12.09,"l":12.06,"n":3180,"o":12.07,"t":"2026-10-20T17:15:00Z","v":611090,"vw":12.071751},{"c":12.09,"h":12.1,"l":12.05,"n":3593,"o":12.085,"t":"2026-10-20T17:30:00Z","v":881450,"vw":12.072107},{"c":12.1079,"h":12.12,"l":12.09,"n":2729,"o":12.0921,"t":"2026-10-20T17:45:00Z","v":500152,"vw":12.102057},{"c":12.105,"h":12.12,"l":12.1,"n":2989,"o":12.11,"t":"2026-10-20T18:00:00Z","v":521470,"vw":12.107362},{"c":12.105,"h":12.12,"l":12.09,"n":3316,"o":12.1075,"t":"2026-10-20T18:15:00Z","v":749934,"vw":12.102955},{"c":12.1,"h":12.12,"l":12.09,"n":2979,"o":12.1,"t":"2026-10-20T18:30:00Z","v":606678,"vw":12.102705},{"c":12.115,"h":12.13,"l":12.1,"n":2920,"o":12.1,"t":"2026-10-20T18:45:00Z","v":500042,"vw":12.117113},{"c":12.135,"h":12.15,"l":12.11,"n":3343,"o":12.115,"t":"2026-10-20T19:00:00Z","v":990222,"vw":12.134955},{"c":12.12,"h":12.14,"l":12.11,"n":3309,"o":12.14,"t":"2026-10-20T19:15:00Z","v":728541,"vw":12.122953},{"c":12.13,"h":12.14,"l":12.11,"n":4456,"o":12.11,"t":"2026-10-20T19:30:00Z","v":1005561,"vw":12.121183},{"c":12.15,"h":12.15,"l":12.1,"n":9091,"o":12.125,"t":"2026-10-20T19:45:00Z","v":2417308,"vw":12.131273},{"c":12.14,"h":12.15,"l":12.13,"n":468,"o":12.15,"t":"2026-10-20T20:00:00Z","v":4045793,"vw":12.149523},{"c":12.1304,"h":12.14,"l":12.12,"n":494,"o":12.13,"t":"2026-10-20T20:15:00Z","v":199567,"vw":12.131817},{"c":12.14,"h":12.14,"l":12.1279,"n":521,"o":12.13,"t":"2026-10-20T20:30:00Z","v":216749,"vw":12.135038},{"c":12.15,"h":12.15,"l":12.13,"n":401,"o":12.13,"t":"2026-10-20T20:45:00Z","v":148298,"vw":12.135586},{"c":12.14,"h":12.15,"l":12.14,"n":278,"o":12.15,"t":"2026-10-20T21:00:00Z","v":109789,"vw":12.144883},{"c":12.1403,"h":12.1498,"l":12.14,"n":19,"o":12.1498,"t":"2026-10-20T21:15:00Z","v":14184,"vw":12.140623},{"c":12.1403,"h":12.15,"l":12.1403,"n":18,"o":12.15,"t":"2026-10-20T21:30:00Z","v":1107,"vw":12.147248},{"c":12.1497,"h":12.1497,"l":12.1403,"n":9,"o":12.1403,"t":"2026-10-20T21:45:00Z","v":5583,"vw":12.146907},{"c":12.1499,"h":12.15,"l":12.14,"n":56,"o":12.15,"t":"2026-10-20T22:00:00Z","v":38977,"vw":12.149449},{"c":12.1307,"h":12.1493,"l":12.1307,"n":18,"o":12.132,"t":"2026-10-20T22:15:00Z","v":1718,"vw":12.143782},{"c":12.1497,"h":12.15,"l":12.13,"n":9,"o":12.13,"t":"2026-10-20T22:30:00Z","v":4116,"vw":12.144687},{"c":12.1401,"h":12.1415,"l":12.1401,"n":4,"o":12.1415,"t":"2026-10-20T22:45:00Z","v":482,"vw":12.14115},{"c":12.1322,"h":12.1498,"l":12.1322,"n":17,"o":12.1498,"t":"2026-10-20T23:00:00Z","v":1968,"vw":12.14484},{"c":12.13,"h":12.14,"l":12.13,"n":13,"o":12.1385,"t":"2026-10-20T23:15:00Z","v":4936,"vw":12.133023},{"c":12.134,"h":12.15,"l":12.134,"n":4,"o":12.14,"t":"2026-10-20T23:30:00Z","v":600,"vw":12.143867},{"c":12.1499,"h":12.1499,"l":12.133,"n":13,"o":12.1493,"t":"2026-10-20T23:45:00Z","v":9125,"vw":12.1495},{"c":12.15,"h":12.16,"l":12.14,"n":54,"o":12.16,"t":"2026-10-21T08:00:00Z","v":4619,"vw":12.149856},{"c":12.14,"h":12.14,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T08:30:00Z","v":500,"vw":12.14},{"c":12.1328,"h":12.1328,"l":12.1328,"n":1,"o":12.1328,"t":"2026-10-21T09:00:00Z","v":170,"vw":12.1328},{"c":12.14,"h":12.14,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T09:15:00Z","v":214,"vw":12.14},{"c":12.1421,"h":12.15,"l":12.1421,"n":8,"o":12.15,"t":"2026-10-21T09:30:00Z","v":3190,"vw":12.144877},{"c":12.14,"h":12.14,"l":12.14,"n":11,"o":12.14,"t":"2026-10-21T10:15:00Z","v":1771,"vw":12.14},{"c":12.15,"h":12.15,"l":12.145,"n":12,"o":12.145,"t":"2026-10-21T10:30:00Z","v":3340,"vw":12.146438},{"c":12.15,"h":12.16,"l":12.15,"n":6,"o":12.1574,"t":"2026-10-21T10:45:00Z","v":997,"vw":12.156424},{"c":12.1501,"h":12.16,"l":12.15,"n":36,"o":12.1598,"t":"2026-10-21T11:00:00Z","v":7109,"vw":12.156994},{"c":12.1497,"h":12.15,"l":12.14,"n":13,"o":12.15,"t":"2026-10-21T11:15:00Z","v":2078,"vw":12.148887},{"c":12.15,"h":12.15,"l":12.1426,"n":11,"o":12.15,"t":"2026-10-21T11:30:00Z","v":3645,"vw":12.147965},{"c":12.15,"h":12.16,"l":12.14,"n":7,"o":12.14,"t":"2026-10-21T11:45:00Z","v":7220,"vw":12.156362},{"c":12.1583,"h":12.16,"l":12.15,"n":23,"o":12.15,"t":"2026-10-21T12:00:00Z","v":14671,"vw":12.159714},{"c":12.17,"h":12.17,"l":12.141,"n":65,"o":12.16,"t":"2026-10-21T12:15:00Z","v":10950,"vw":12.159925},{"c":12.17,"h":12.18,"l":12.15,"n":97,"o":12.15,"t":"2026-10-21T12:30:00Z","v":11239,"vw":12.1722},{"c":12.1986,"h":12.1986,"l":12.18,"n":105,"o":12.18,"t":"2026-10-21T12:45:00Z","v":18000,"vw":12.189378},{"c":12.2001,"h":12.21,"l":12.19,"n":182,"o":12.1995,"t":"2026-10-21T13:00:00Z","v":30888,"vw":12.203677},{"c":12.17,"h":12.21,"l":12.17,"n":136,"o":12.2,"t":"2026-10-21T13:15:00Z","v":19765,"vw":12.1972},{"c":12.085,"h":12.18,"l":12.0241,"n":4764,"o":12.17,"t":"2026-10-21T13:30:00Z","v":1556107,"vw":12.097325},{"c":12.115,"h":12.14,"l":12.075,"n":2989,"o":12.08,"t":"2026-10-21T13:45:00Z","v":813926,"vw":12.11656},{"c":11.935,"h":12.1101,"l":11.92,"n":6210,"o":12.1101,"t":"2026-10-21T14:00:00Z","v":2286737,"vw":11.978686},{"c":11.93,"h":11.96,"l":11.895,"n":5662,"o":11.94,"t":"2026-10-21T14:15:00Z","v":1380395,"vw":11.923115},{"c":11.96,"h":11.96,"l":11.89,"n":4876,"o":11.935,"t":"2026-10-21T14:30:00Z","v":2057834,"vw":11.923104},{"c":11.875,"h":11.9671,"l":11.875,"n":4490,"o":11.955,"t":"2026-10-21T14:45:00Z","v":1354785,"vw":11.916406},{"c":11.895,"h":11.92,"l":11.8601,"n":4599,"o":11.88,"t":"2026-10-21T15:00:00Z","v":1514685,"vw":11.894446},{"c":11.925,"h":11.93,"l":11.89,"n":4173,"o":11.895,"t":"2026-10-21T15:15:00Z","v":1022680,"vw":11.904075},{"c":11.915,"h":11.94,"l":11.9,"n":4113,"o":11.925,"t":"2026-10-21T15:30:00Z","v":1258782,"vw":11.926467},{"c":11.925,"h":11.93,"l":11.9,"n":2649,"o":11.915,"t":"2026-10-21T15:45:00Z","v":781623,"vw":11.915435},{"c":11.93,"h":11.94,"l":11.91,"n":2797,"o":11.93,"t":"2026-10-21T16:00:00Z","v":651716,"vw":11.924934},{"c":11.915,"h":11.94,"l":11.91,"n":2622,"o":11.93,"t":"2026-10-21T16:15:00Z","v":555156,"vw":11.92853},{"c":11.9722,"h":12.005,"l":11.915,"n":4005,"o":11.92,"t":"2026-10-21T16:30:00Z","v":1438422,"vw":11.957922},{"c":11.9784,"h":11.99,"l":11.96,"n":3266,"o":11.97,"t":"2026-10-21T16:45:00Z","v":1357895,"vw":11.976962},{"c":12.005,"h":12.01,"l":11.96,"n":3334,"o":11.975,"t":"2026-10-21T17:00:00Z","v":1044032,"vw":11.979726},{"c":11.965,"h":12.01,"l":11.95,"n":3341,"o":12.005,"t":"2026-10-21T17:15:00Z","v":1214838,"vw":11.975327},{"c":11.945,"h":11.97,"l":11.93,"n":3106,"o":11.97,"t":"2026-10-21T17:30:00Z","v":934546,"vw":11.952046},{"c":11.965,"h":11.97,"l":11.94,"n":1155,"o":11.95,"t":"2026-10-21T17:45:00Z","v":669370,"vw":11.952841}],"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":0.018231691425592913,"strike":12.483841542872035,"iv":0.42258988793328117,"gamma":0.44927706541568935,"theta":-0.015662314308053166,"vega":0.0014678655199374512,"rho":0.000069860992098629,"breakevenPct":4.4450562597963925},{"delta":0.15,"premium":0.03126270523846755,"strike":12.418686473807663,"iv":0.41448459734167314,"gamma":0.5556362001563722,"theta":-0.017929710711493355,"vega":0.0017415168100078187,"rho":0.00010284341496292949,"breakevenPct":4.009600493284291},{"delta":0.2,"premium":0.044293719051342204,"strike":12.35353140474329,"iv":0.4063793067500651,"gamma":0.6619953348970551,"theta":-0.02019710711493354,"vega":0.002015168100078186,"rho":0.00013582583782723,"breakevenPct":3.5741447267721886},{"delta":0.25,"premium":0.05732473286421684,"strike":12.288376335678915,"iv":0.39827401615845714,"gamma":0.7683544696377378,"theta":-0.02246450351837373,"vega":0.0022888193901485538,"rho":0.00016880826069153048,"breakevenPct":3.1386889602600867},{"delta":0.3,"premium":0.07035574667709148,"strike":12.223221266614543,"iv":0.3901687255668491,"gamma":0.8747136043784207,"theta":-0.02473189992181392,"vega":0.002562470680218921,"rho":0.00020179068355583097,"breakevenPct":2.7032331937479848},{"delta":0.35,"premium":0.08338676048996611,"strike":12.15806619755017,"iv":0.3820634349752411,"gamma":0.9810727391191034,"theta":-0.026999296325254104,"vega":0.0028361219702892886,"rho":0.00023477310642013144,"breakevenPct":2.2677774272358833},{"delta":0.4,"premium":0.09641777430284076,"strike":12.092911128485795,"iv":0.37395814438363306,"gamma":1.0874318738597863,"theta":-0.029266692728694293,"vega":0.0031097732603596563,"rho":0.000267755529284432,"breakevenPct":1.8323216607237809},{"delta":0.45,"premium":0.10944878811571541,"strike":12.027756059421423,"iv":0.36585285379202503,"gamma":1.1937910086004693,"theta":-0.03153408913213448,"vega":0.003383424550430024,"rho":0.0003007379521487325,"breakevenPct":1.396865894211679},{"delta":0.5,"premium":0.1399652052887961,"strike":11.96671305961494,"iv":0.36657418232428673,"gamma":1.187072512178149,"theta":-0.031488077012294134,"vega":0.003366852238459754,"rho":0.0003328648971875452,"breakevenPct":1.1418401412174952},{"delta":0.55,"premium":0.1834585942936674,"strike":11.90872187427511,"iv":0.37384627696590117,"gamma":1.0964322894919971,"theta":-0.029725144977963348,"vega":0.0031348874971004405,"rho":0.0003643569405649333,"breakevenPct":1.0207223773498504},{"delta":0.6,"premium":0.2269519832985386,"strike":11.850730688935283,"iv":0.38111837160751566,"gamma":1.0057920668058455,"theta":-0.027962212943632568,"vega":0.0029029227557411273,"rho":0.00039584898394232136,"breakevenPct":0.8996046134822058},{"delta":0.65,"premium":0.2704453723034099,"strike":11.792739503595454,"iv":0.38839046624913015,"gamma":0.9151518441196937,"theta":-0.026199280909301785,"vega":0.0026709580143818136,"rho":0.00042734102731970946,"breakevenPct":0.7784868496145607},{"delta":0.7,"premium":0.3139387613082811,"strike":11.734748318255626,"iv":0.3956625608907446,"gamma":0.8245116214335422,"theta":-0.024436348874971005,"vega":0.002438993273022501,"rho":0.0004588330706970975,"breakevenPct":0.6573690857469161},{"delta":0.75,"premium":0.35743215031315245,"strike":11.676757132915796,"iv":0.4029346555323591,"gamma":0.7338713987473904,"theta":-0.02267341684064022,"vega":0.002207028531663187,"rho":0.0004903251140744856,"breakevenPct":0.5362513218792712},{"delta":0.8,"premium":0.4009255393180237,"strike":11.618765947575968,"iv":0.41020675017397357,"gamma":0.6432311760612386,"theta":-0.020910484806309436,"vega":0.0019750637903038736,"rho":0.0005218171574518737,"breakevenPct":0.4151335580116262},{"delta":0.85,"premium":0.4444189283228949,"strike":11.56077476223614,"iv":0.417478844815588,"gamma":0.552590953375087,"theta":-0.01914755277197866,"vega":0.0017430990489445603,"rho":0.0005533092008292617,"breakevenPct":0.2940157941439816},{"delta":0.9,"premium":0.4879123173277662,"strike":11.502783576896311,"iv":0.4247509394572025,"gamma":0.4619507306889352,"theta":-0.017384620737647877,"vega":0.0015111343075852467,"rho":0.0005848012442066498,"breakevenPct":0.17289803027633677}],"put":[{"delta":0.1,"premium":0.01848446779351302,"strike":11.51290543627227,"iv":0.407280539058931,"gamma":0.46313611238008223,"theta":-0.014885244403837369,"vega":0.0014542028323435358,"rho":-0.0000736212645904637,"breakevenPct":3.973091324321168},{"delta":0.15,"premium":0.033902466879853814,"strike":11.57000913659205,"iv":0.40453956144358155,"gamma":0.5460392645043399,"theta":-0.017032343535861125,"vega":0.0016940383736866148,"rho":-0.00010849169785134979,"breakevenPct":3.6248398520284364},{"delta":0.2,"premium":0.04932046596619461,"strike":11.627112836911833,"iv":0.4017985838282321,"gamma":0.6289424166285975,"theta":-0.019179442667884877,"vega":0.001933873915029694,"rho":-0.00014336213111223588,"breakevenPct":3.276588379735705},{"delta":0.25,"premium":0.06473846505253542,"strike":11.684216537231613,"iv":0.3990576062128826,"gamma":0.7118455687528552,"theta":-0.021326541799908637,"vega":0.002173709456372773,"rho":-0.000178232564373122,"breakevenPct":2.928336907442973},{"delta":0.3,"premium":0.0801564641388762,"strike":11.741320237551394,"iv":0.39631662859753314,"gamma":0.7947487208771128,"theta":-0.02347364093193239,"vega":0.002413544997715852,"rho":-0.0002131029976340081,"breakevenPct":2.580085435150242},{"delta":0.35,"premium":0.095574463225217,"strike":11.798423937871174,"iv":0.39357565098218367,"gamma":0.8776518730013705,"theta":-0.025620740063956142,"vega":0.0026533805390589315,"rho":-0.00024797343089489417,"breakevenPct":2.231833962857511},{"delta":0.4,"premium":0.11099246231155781,"strike":11.855527638190955,"iv":0.3908346733668342,"gamma":0.9605550251256282,"theta":-0.0277678391959799,"vega":0.0028932160804020102,"rho":-0.0002828438641557803,"breakevenPct":1.8835824905647787},{"delta":0.45,"premium":0.1264104613978986,"strike":11.912631338510735,"iv":0.3880936957514847,"gamma":1.0434581772498857,"theta":-0.029914938328003654,"vega":0.0031330516217450894,"rho":-0.00031771429741666646,"breakevenPct":1.5353310182720477},{"delta":0.5,"premium":0.14182846048423942,"strike":11.969735038830516,"iv":0.38535271813613525,"gamma":1.1263613293741435,"theta":-0.03206203746002741,"vega":0.0033728871630881686,"rho":-0.0003525847306775525,"breakevenPct":1.1870795459793162},{"delta":0.55,"premium":1.0510206458933167,"strike":12.754342866329289,"iv":1.380473218608204,"gamma":0.9847534037847591,"theta":-0.11122825028836617,"vega":0.00346531427906123,"rho":-0.0004384774721069945,"breakevenPct":2.2278845410528763},{"delta":0.6,"premium":2.968085849921641,"strike":14.35932768830649,"iv":3.500841768838416,"gamma":0.5899734118374399,"theta":-0.2772458040933998,"vega":0.003391514872808528,"rho":-0.0005819060078541691,"breakevenPct":4.835072361028837},{"delta":0.65,"premium":4.88515105394997,"strike":15.964312510283696,"iv":5.6212103190686316,"gamma":0.19519341989011996,"theta":-0.4432633578984338,"vega":0.003317715466555826,"rho":-0.0007253345436013441,"breakevenPct":7.442260181004805},{"delta":0.7,"premium":4.269494807526591,"strike":15.544494807526592,"iv":4.857110628515991,"gamma":0.07911422137976906,"theta":-0.36410976707986203,"vega":0.003149670821301438,"rho":-0.0007245457678687427,"breakevenPct":5.806182121971597},{"delta":0.75,"premium":7.532555155234075,"strike":18.807555155234073,"iv":6.459179089205997,"gamma":0.054642087815352514,"theta":-0.44377394989576,"vega":0.0028761359122866253,"rho":-0.0009452590216249,"breakevenPct":5.806182121971612},{"delta":0.8,"premium":5.754084279211842,"strike":17.321057833377406,"iv":4.738533624488784,"gamma":0.06589234137350065,"theta":-0.28532242988919304,"vega":0.0025362418232663655,"rho":-0.0008780668657706245,"breakevenPct":3.366971143144831},{"delta":0.85,"premium":5.773545697928196,"strike":17.449068867749407,"iv":4.002018500442904,"gamma":0.2091663303406713,"theta":-0.22954712813743425,"vega":0.0020484954690433467,"rho":-0.0009120343432318122,"breakevenPct":2.460123894559647},{"delta":0.9,"premium":0.84095541686386,"strike":12.780135973646193,"iv":0.6442651981382781,"gamma":0.4244811130381512,"theta":-0.02771021480023217,"vega":0.0015310469133420763,"rho":-0.000662548263047647,"breakevenPct":0.257472374416607}]},"raw":{"call":[{"delta":0.1,"premium":0.018231691425592913,"strike":12.483841542872035,"iv":0.42258988793328117,"gamma":0.44927706541568935,"theta":-0.015662314308053166,"vega":0.0014678655199374512,"rho":0.000069860992098629,"breakevenPct":4.4450562597963925},{"delta":0.15,"premium":0.03126270523846755,"strike":12.418686473807663,"iv":0.41448459734167314,"gamma":0.5556362001563722,"theta":-0.017929710711493355,"vega":0.0017415168100078187,"rho":0.00010284341496292949,"breakevenPct":4.009600493284291},{"delta":0.2,"premium":0.044293719051342204,"strike":12.35353140474329,"iv":0.4063793067500651,"gamma":0.6619953348970551,"theta":-0.02019710711493354,"vega":0.002015168100078186,"rho":0.00013582583782723,"breakevenPct":3.5741447267721886},{"delta":0.25,"premium":0.05732473286421684,"strike":12.288376335678915,"iv":0.39827401615845714,"gamma":0.7683544696377378,"theta":-0.02246450351837373,"vega":0.0022888193901485538,"rho":0.00016880826069153048,"breakevenPct":3.1386889602600867},{"delta":0.3,"premium":0.07035574667709148,"strike":12.223221266614543,"iv":0.3901687255668491,"gamma":0.8747136043784207,"theta":-0.02473189992181392,"vega":0.002562470680218921,"rho":0.00020179068355583097,"breakevenPct":2.7032331937479848},{"delta":0.35,"premium":0.08338676048996611,"strike":12.15806619755017,"iv":0.3820634349752411,"gamma":0.9810727391191034,"theta":-0.026999296325254104,"vega":0.0028361219702892886,"rho":0.00023477310642013144,"breakevenPct":2.2677774272358833},{"delta":0.4,"premium":0.09641777430284076,"strike":12.092911128485795,"iv":0.37395814438363306,"gamma":1.0874318738597863,"theta":-0.029266692728694293,"vega":0.0031097732603596563,"rho":0.000267755529284432,"breakevenPct":1.8323216607237809},{"delta":0.45,"premium":0.10944878811571541,"strike":12.027756059421423,"iv":0.36585285379202503,"gamma":1.1937910086004693,"theta":-0.03153408913213448,"vega":0.003383424550430024,"rho":0.0003007379521487325,"breakevenPct":1.396865894211679},{"delta":0.5,"premium":0.1399652052887961,"strike":11.96671305961494,"iv":0.36657418232428673,"gamma":1.187072512178149,"theta":-0.031488077012294134,"vega":0.003366852238459754,"rho":0.0003328648971875452,"breakevenPct":1.1418401412174952},{"delta":0.55,"premium":0.1834585942936674,"strike":11.90872187427511,"iv":0.37384627696590117,"gamma":1.0964322894919971,"theta":-0.029725144977963348,"vega":0.0031348874971004405,"rho":0.0003643569405649333,"breakevenPct":1.0207223773498504},{"delta":0.6,"premium":0.2269519832985386,"strike":11.850730688935283,"iv":0.38111837160751566,"gamma":1.0057920668058455,"theta":-0.027962212943632568,"vega":0.0029029227557411273,"rho":0.00039584898394232136,"breakevenPct":0.8996046134822058},{"delta":0.65,"premium":0.2704453723034099,"strike":11.792739503595454,"iv":0.38839046624913015,"gamma":0.9151518441196937,"theta":-0.026199280909301785,"vega":0.0026709580143818136,"rho":0.00042734102731970946,"breakevenPct":0.7784868496145607},{"delta":0.7,"premium":0.3139387613082811,"strike":11.734748318255626,"iv":0.3956625608907446,"gamma":0.8245116214335422,"theta":-0.024436348874971005,"vega":0.002438993273022501,"rho":0.0004588330706970975,"breakevenPct":0.6573690857469161},{"delta":0.75,"premium":0.35743215031315245,"strike":11.676757132915796,"iv":0.4029346555323591,"gamma":0.7338713987473904,"theta":-0.02267341684064022,"vega":0.002207028531663187,"rho":0.0004903251140744856,"breakevenPct":0.5362513218792712},{"delta":0.8,"premium":0.4009255393180237,"strike":11.618765947575968,"iv":0.41020675017397357,"gamma":0.6432311760612386,"theta":-0.020910484806309436,"vega":0.0019750637903038736,"rho":0.0005218171574518737,"breakevenPct":0.4151335580116262},{"delta":0.85,"premium":0.4444189283228949,"strike":11.56077476223614,"iv":0.417478844815588,"gamma":0.552590953375087,"theta":-0.01914755277197866,"vega":0.0017430990489445603,"rho":0.0005533092008292617,"breakevenPct":0.2940157941439816},{"delta":0.9,"premium":0.4879123173277662,"strike":11.502783576896311,"iv":0.4247509394572025,"gamma":0.4619507306889352,"theta":-0.017384620737647877,"vega":0.0015111343075852467,"rho":0.0005848012442066498,"breakevenPct":0.17289803027633677}],"put":[{"delta":0.1,"premium":0.01848446779351302,"strike":11.51290543627227,"iv":0.407280539058931,"gamma":0.46313611238008223,"theta":-0.014885244403837369,"vega":0.0014542028323435358,"rho":-0.0000736212645904637,"breakevenPct":3.973091324321168},{"delta":0.15,"premium":0.033902466879853814,"strike":11.57000913659205,"iv":0.40453956144358155,"gamma":0.5460392645043399,"theta":-0.017032343535861125,"vega":0.0016940383736866148,"rho":-0.00010849169785134979,"breakevenPct":3.6248398520284364},{"delta":0.2,"premium":0.04932046596619461,"strike":11.627112836911833,"iv":0.4017985838282321,"gamma":0.6289424166285975,"theta":-0.019179442667884877,"vega":0.001933873915029694,"rho":-0.00014336213111223588,"breakevenPct":3.276588379735705},{"delta":0.25,"premium":0.06473846505253542,"strike":11.684216537231613,"iv":0.3990576062128826,"gamma":0.7118455687528552,"theta":-0.021326541799908637,"vega":0.002173709456372773,"rho":-0.000178232564373122,"breakevenPct":2.928336907442973},{"delta":0.3,"premium":0.0801564641388762,"strike":11.741320237551394,"iv":0.39631662859753314,"gamma":0.7947487208771128,"theta":-0.02347364093193239,"vega":0.002413544997715852,"rho":-0.0002131029976340081,"breakevenPct":2.580085435150242},{"delta":0.35,"premium":0.095574463225217,"strike":11.798423937871174,"iv":0.39357565098218367,"gamma":0.8776518730013705,"theta":-0.025620740063956142,"vega":0.0026533805390589315,"rho":-0.00024797343089489417,"breakevenPct":2.231833962857511},{"delta":0.4,"premium":0.11099246231155781,"strike":11.855527638190955,"iv":0.3908346733668342,"gamma":0.9605550251256282,"theta":-0.0277678391959799,"vega":0.0028932160804020102,"rho":-0.0002828438641557803,"breakevenPct":1.8835824905647787},{"delta":0.45,"premium":0.1264104613978986,"strike":11.912631338510735,"iv":0.3880936957514847,"gamma":1.0434581772498857,"theta":-0.029914938328003654,"vega":0.0031330516217450894,"rho":-0.00031771429741666646,"breakevenPct":1.5353310182720477},{"delta":0.5,"premium":0.14182846048423942,"strike":11.969735038830516,"iv":0.38535271813613525,"gamma":1.1263613293741435,"theta":-0.03206203746002741,"vega":0.0033728871630881686,"rho":-0.0003525847306775525,"breakevenPct":1.1870795459793162},{"delta":0.55,"premium":1.0510206458933167,"strike":12.754342866329289,"iv":1.380473218608204,"gamma":0.9847534037847591,"theta":-0.11122825028836617,"vega":0.00346531427906123,"rho":-0.0004384774721069945,"breakevenPct":2.2278845410528763},{"delta":0.6,"premium":2.968085849921641,"strike":14.35932768830649,"iv":3.500841768838416,"gamma":0.5899734118374399,"theta":-0.2772458040933998,"vega":0.003391514872808528,"rho":-0.0005819060078541691,"breakevenPct":4.835072361028837},{"delta":0.65,"premium":4.88515105394997,"strike":15.964312510283696,"iv":5.6212103190686316,"gamma":0.19519341989011996,"theta":-0.4432633578984338,"vega":0.003317715466555826,"rho":-0.0007253345436013441,"breakevenPct":7.442260181004805},{"delta":0.7,"premium":4.269494807526591,"strike":15.544494807526592,"iv":4.857110628515991,"gamma":0.07911422137976906,"theta":-0.36410976707986203,"vega":0.003149670821301438,"rho":-0.0007245457678687427,"breakevenPct":5.806182121971597},{"delta":0.75,"premium":7.532555155234075,"strike":18.807555155234073,"iv":6.459179089205997,"gamma":0.054642087815352514,"theta":-0.44377394989576,"vega":0.0028761359122866253,"rho":-0.0009452590216249,"breakevenPct":5.806182121971612},{"delta":0.8,"premium":5.754084279211842,"strike":17.321057833377406,"iv":4.738533624488784,"gamma":0.06589234137350065,"theta":-0.28532242988919304,"vega":0.0025362418232663655,"rho":-0.0008780668657706245,"breakevenPct":3.366971143144831},{"delta":0.85,"premium":5.773545697928196,"strike":17.449068867749407,"iv":4.002018500442904,"gamma":0.2091663303406713,"theta":-0.22954712813743425,"vega":0.0020484954690433467,"rho":-0.0009120343432318122,"breakevenPct":2.460123894559647},{"delta":0.9,"premium":0.84095541686386,"strike":12.780135973646193,"iv":0.6442651981382781,"gamma":0.4244811130381512,"theta":-0.02771021480023217,"vega":0.0015310469133420763,"rho":-0.000662548263047647,"breakevenPct":0.257472374416607}]}},"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"}}