{"symbol":"KORU","url":"https://intraalpha.com/companies/KORU","capturedAt":"2026-10-21T17:49:41.641Z","state":"ready","quote":{"symbol":"KORU","last_price":11.92,"prev_close":11.34,"regular_close":11.94,"change":0.58,"change_pct":5.1146,"regular_change":0.6,"regular_change_pct":5.291,"extended_change":-0.02,"extended_change_pct":-0.1675,"bid":11.92,"ask":11.93,"bid_size":8440,"ask_size":13200,"volume":32137529,"vwap":11.787199,"open":12.3,"high":12.37,"low":11.275,"close":11.94,"trade_count":132790,"last_trade_at":"2026-10-21T17:49:36.355764874Z","last_quote_at":"2026-10-21T17:49:40.540289993Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:40.624637687-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":null,"portfolio_turnover":0.81,"dividend_yield":0.004,"inception_date":"2013-04-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:55.942Z","bars":[{"c":14.05,"h":14.69,"l":13.52,"n":21550,"o":14.2,"t":"2026-10-14T08:00:00Z","v":4630572,"vw":14.065867},{"c":14.19,"h":14.53,"l":14.06,"n":385,"o":14.06,"t":"2026-10-14T08:05:00Z","v":68221,"vw":14.243549},{"c":14.26,"h":14.28,"l":14.18,"n":416,"o":14.18,"t":"2026-10-14T08:10:00Z","v":86964,"vw":14.2366},{"c":14.2395,"h":14.29,"l":14.2301,"n":331,"o":14.27,"t":"2026-10-14T08:15:00Z","v":63324,"vw":14.25614},{"c":14.18,"h":14.23,"l":14.18,"n":282,"o":14.23,"t":"2026-10-14T08:20:00Z","v":52873,"vw":14.194729},{"c":14.19,"h":14.2,"l":14.18,"n":179,"o":14.1805,"t":"2026-10-14T08:25:00Z","v":31944,"vw":14.188027},{"c":14.1697,"h":14.19,"l":14.09,"n":564,"o":14.19,"t":"2026-10-14T08:30:00Z","v":138180,"vw":14.140333},{"c":14.12,"h":14.19,"l":14.1,"n":233,"o":14.17,"t":"2026-10-14T08:35:00Z","v":36522,"vw":14.142842},{"c":14.0899,"h":14.15,"l":14.07,"n":269,"o":14.11,"t":"2026-10-14T08:40:00Z","v":44564,"vw":14.112534},{"c":14.06,"h":14.11,"l":14.05,"n":286,"o":14.09,"t":"2026-10-14T08:45:00Z","v":39989,"vw":14.072766},{"c":14.0505,"h":14.07,"l":14.05,"n":276,"o":14.0695,"t":"2026-10-14T08:50:00Z","v":29333,"vw":14.057095},{"c":14.04,"h":14.07,"l":14.04,"n":122,"o":14.06,"t":"2026-10-14T08:55:00Z","v":7980,"vw":14.058656},{"c":14.11,"h":14.12,"l":14.03,"n":185,"o":14.03,"t":"2026-10-14T09:00:00Z","v":29755,"vw":14.060421},{"c":14.1195,"h":14.1195,"l":14.05,"n":325,"o":14.1097,"t":"2026-10-14T09:05:00Z","v":59738,"vw":14.082077},{"c":14.14,"h":14.18,"l":14.1,"n":222,"o":14.11,"t":"2026-10-14T09:10:00Z","v":33678,"vw":14.148066},{"c":14.16,"h":14.18,"l":14.1201,"n":191,"o":14.13,"t":"2026-10-14T09:15:00Z","v":27616,"vw":14.143447},{"c":14.0805,"h":14.17,"l":14.08,"n":209,"o":14.17,"t":"2026-10-14T09:20:00Z","v":38320,"vw":14.136064},{"c":14.03,"h":14.0802,"l":14.02,"n":269,"o":14.0802,"t":"2026-10-14T09:25:00Z","v":37562,"vw":14.057685},{"c":14.0596,"h":14.06,"l":14.0105,"n":253,"o":14.0206,"t":"2026-10-14T09:30:00Z","v":35062,"vw":14.030065},{"c":14.0996,"h":14.12,"l":14.05,"n":304,"o":14.06,"t":"2026-10-14T09:35:00Z","v":64454,"vw":14.066488},{"c":14.14,"h":14.14,"l":14.09,"n":141,"o":14.09,"t":"2026-10-14T09:40:00Z","v":50100,"vw":14.117958},{"c":14.1295,"h":14.13,"l":14.1097,"n":103,"o":14.13,"t":"2026-10-14T09:45:00Z","v":9569,"vw":14.118033},{"c":14.13,"h":14.17,"l":14.13,"n":114,"o":14.13,"t":"2026-10-14T09:50:00Z","v":17761,"vw":14.150381},{"c":14.15,"h":14.15,"l":14.12,"n":170,"o":14.13,"t":"2026-10-14T09:55:00Z","v":17387,"vw":14.133604},{"c":14.0399,"h":14.15,"l":14.03,"n":312,"o":14.14,"t":"2026-10-14T10:00:00Z","v":61853,"vw":14.062558},{"c":14.08,"h":14.085,"l":14.03,"n":145,"o":14.0305,"t":"2026-10-14T10:05:00Z","v":23009,"vw":14.046518},{"c":14.12,"h":14.14,"l":14.0898,"n":154,"o":14.09,"t":"2026-10-14T10:10:00Z","v":14983,"vw":14.111439},{"c":14.12,"h":14.14,"l":14.1,"n":102,"o":14.1102,"t":"2026-10-14T10:15:00Z","v":16458,"vw":14.116725},{"c":14.12,"h":14.13,"l":14.1,"n":101,"o":14.1297,"t":"2026-10-14T10:20:00Z","v":12872,"vw":14.11622},{"c":14.1099,"h":14.12,"l":14.1,"n":99,"o":14.11,"t":"2026-10-14T10:25:00Z","v":14504,"vw":14.106461},{"c":14.0805,"h":14.12,"l":14.08,"n":102,"o":14.105,"t":"2026-10-14T10:30:00Z","v":16236,"vw":14.101592},{"c":14.0897,"h":14.0897,"l":14.06,"n":126,"o":14.08,"t":"2026-10-14T10:35:00Z","v":18258,"vw":14.07079},{"c":14.03,"h":14.09,"l":14.03,"n":321,"o":14.08,"t":"2026-10-14T10:40:00Z","v":44349,"vw":14.064686},{"c":14.03,"h":14.08,"l":14.01,"n":469,"o":14.0304,"t":"2026-10-14T10:45:00Z","v":105458,"vw":14.024128},{"c":13.96,"h":14.0205,"l":13.96,"n":704,"o":14.02,"t":"2026-10-14T10:50:00Z","v":61494,"vw":13.997115},{"c":14.0095,"h":14.01,"l":13.955,"n":385,"o":13.9603,"t":"2026-10-14T10:55:00Z","v":50524,"vw":13.973807},{"c":13.9201,"h":14.01,"l":13.88,"n":1124,"o":14.01,"t":"2026-10-14T11:00:00Z","v":143961,"vw":13.926815},{"c":13.9709,"h":13.98,"l":13.91,"n":251,"o":13.9295,"t":"2026-10-14T11:05:00Z","v":104704,"vw":13.951046},{"c":14.0198,"h":14.02,"l":13.94,"n":282,"o":13.97,"t":"2026-10-14T11:10:00Z","v":48584,"vw":13.974333},{"c":14.05,"h":14.05,"l":14.0195,"n":220,"o":14.02,"t":"2026-10-14T11:15:00Z","v":34760,"vw":14.036185},{"c":14.04,"h":14.06,"l":14.01,"n":215,"o":14.0505,"t":"2026-10-14T11:20:00Z","v":35768,"vw":14.034293},{"c":14.03,"h":14.04,"l":14.02,"n":139,"o":14.0303,"t":"2026-10-14T11:25:00Z","v":27322,"vw":14.030727},{"c":14.0601,"h":14.1,"l":14.02,"n":219,"o":14.02,"t":"2026-10-14T11:30:00Z","v":41912,"vw":14.061901},{"c":14.0795,"h":14.08,"l":14.06,"n":106,"o":14.0698,"t":"2026-10-14T11:35:00Z","v":22065,"vw":14.06606},{"c":14.06,"h":14.07,"l":14.0301,"n":178,"o":14.07,"t":"2026-10-14T11:40:00Z","v":24818,"vw":14.051705},{"c":14.0595,"h":14.1,"l":14.045,"n":212,"o":14.07,"t":"2026-10-14T11:45:00Z","v":36727,"vw":14.069246},{"c":14.0699,"h":14.08,"l":14.05,"n":132,"o":14.06,"t":"2026-10-14T11:50:00Z","v":18472,"vw":14.068547},{"c":14.1215,"h":14.13,"l":14.0395,"n":315,"o":14.07,"t":"2026-10-14T11:55:00Z","v":69414,"vw":14.095197},{"c":14.22,"h":14.22,"l":14.12,"n":587,"o":14.12,"t":"2026-10-14T12:00:00Z","v":266365,"vw":14.172301},{"c":14.24,"h":14.24,"l":14.18,"n":417,"o":14.2238,"t":"2026-10-14T12:05:00Z","v":80091,"vw":14.211861},{"c":14.26,"h":14.29,"l":14.22,"n":451,"o":14.24,"t":"2026-10-14T12:10:00Z","v":126218,"vw":14.261228},{"c":14.2205,"h":14.29,"l":14.22,"n":389,"o":14.27,"t":"2026-10-14T12:15:00Z","v":69408,"vw":14.253366},{"c":14.28,"h":14.28,"l":14.2,"n":397,"o":14.22,"t":"2026-10-14T12:20:00Z","v":98073,"vw":14.224156},{"c":14.37,"h":14.37,"l":14.26,"n":812,"o":14.27,"t":"2026-10-14T12:25:00Z","v":113387,"vw":14.315464},{"c":13.73,"h":14.39,"l":13.73,"n":5672,"o":14.37,"t":"2026-10-14T12:30:00Z","v":760296,"vw":13.876115},{"c":13.82,"h":13.82,"l":13.7,"n":2667,"o":13.7305,"t":"2026-10-14T12:35:00Z","v":573732,"vw":13.736242},{"c":13.72,"h":13.84,"l":13.6,"n":2876,"o":13.81,"t":"2026-10-14T12:40:00Z","v":369471,"vw":13.666848},{"c":13.72,"h":13.72,"l":13.65,"n":1439,"o":13.72,"t":"2026-10-14T12:45:00Z","v":376263,"vw":13.694797},{"c":13.62,"h":13.73,"l":13.56,"n":2301,"o":13.72,"t":"2026-10-14T12:50:00Z","v":398221,"vw":13.635637},{"c":13.48,"h":13.62,"l":13.43,"n":3485,"o":13.6105,"t":"2026-10-14T12:55:00Z","v":480227,"vw":13.535312},{"c":13.4,"h":13.53,"l":13.37,"n":2064,"o":13.48,"t":"2026-10-14T13:00:00Z","v":287835,"vw":13.449695},{"c":13.4597,"h":13.47,"l":13.38,"n":1394,"o":13.4001,"t":"2026-10-14T13:05:00Z","v":261693,"vw":13.421605},{"c":13.5,"h":13.5005,"l":13.42,"n":1079,"o":13.47,"t":"2026-10-14T13:10:00Z","v":211578,"vw":13.45125},{"c":13.34,"h":13.5095,"l":13.32,"n":2000,"o":13.5005,"t":"2026-10-14T13:15:00Z","v":205931,"vw":13.394123},{"c":13.41,"h":13.42,"l":13.3,"n":1726,"o":13.3399,"t":"2026-10-14T13:20:00Z","v":261115,"vw":13.357211},{"c":13.44,"h":13.48,"l":13.4,"n":1160,"o":13.41,"t":"2026-10-14T13:25:00Z","v":175695,"vw":13.442098},{"c":13.605,"h":13.665,"l":13.45,"n":5081,"o":13.45,"t":"2026-10-14T13:30:00Z","v":937552,"vw":13.576764},{"c":13.7399,"h":13.77,"l":13.5828,"n":3694,"o":13.61,"t":"2026-10-14T13:35:00Z","v":613835,"vw":13.666125},{"c":13.755,"h":13.85,"l":13.715,"n":3027,"o":13.74,"t":"2026-10-14T13:40:00Z","v":604881,"vw":13.782042},{"c":13.809,"h":13.89,"l":13.7221,"n":2438,"o":13.76,"t":"2026-10-14T13:45:00Z","v":490707,"vw":13.811154},{"c":13.69,"h":13.8199,"l":13.58,"n":2534,"o":13.8199,"t":"2026-10-14T13:50:00Z","v":539850,"vw":13.685177},{"c":13.4378,"h":13.685,"l":13.43,"n":3224,"o":13.685,"t":"2026-10-14T13:55:00Z","v":560607,"vw":13.527592},{"c":13.555,"h":13.59,"l":13.415,"n":2348,"o":13.435,"t":"2026-10-14T14:00:00Z","v":615594,"vw":13.501621},{"c":13.72,"h":13.73,"l":13.53,"n":1804,"o":13.55,"t":"2026-10-14T14:05:00Z","v":459042,"vw":13.640403},{"c":13.6417,"h":13.75,"l":13.595,"n":1535,"o":13.73,"t":"2026-10-14T14:10:00Z","v":347682,"vw":13.655239},{"c":13.63,"h":13.7498,"l":13.625,"n":1382,"o":13.645,"t":"2026-10-14T14:15:00Z","v":374045,"vw":13.68238},{"c":13.645,"h":13.65,"l":13.51,"n":1539,"o":13.63,"t":"2026-10-14T14:20:00Z","v":312689,"vw":13.568854},{"c":13.62,"h":13.67,"l":13.56,"n":922,"o":13.64,"t":"2026-10-14T14:25:00Z","v":162834,"vw":13.62263},{"c":13.66,"h":13.66,"l":13.56,"n":941,"o":13.6202,"t":"2026-10-14T14:30:00Z","v":153235,"vw":13.605821},{"c":13.5959,"h":13.73,"l":13.5759,"n":1168,"o":13.655,"t":"2026-10-14T14:35:00Z","v":176323,"vw":13.660346},{"c":13.7571,"h":13.7799,"l":13.5799,"n":750,"o":13.5912,"t":"2026-10-14T14:40:00Z","v":178844,"vw":13.692414},{"c":13.575,"h":13.76,"l":13.57,"n":986,"o":13.755,"t":"2026-10-14T14:45:00Z","v":189409,"vw":13.679373},{"c":13.5299,"h":13.59,"l":13.51,"n":1360,"o":13.57,"t":"2026-10-14T14:50:00Z","v":232004,"vw":13.54847},{"c":13.6,"h":13.63,"l":13.5101,"n":895,"o":13.525,"t":"2026-10-14T14:55:00Z","v":201824,"vw":13.571128},{"c":13.475,"h":13.6,"l":13.47,"n":2078,"o":13.6,"t":"2026-10-14T15:00:00Z","v":379644,"vw":13.535256},{"c":13.4001,"h":13.48,"l":13.35,"n":3106,"o":13.47,"t":"2026-10-14T15:05:00Z","v":529193,"vw":13.406712},{"c":13.365,"h":13.42,"l":13.34,"n":1379,"o":13.405,"t":"2026-10-14T15:10:00Z","v":266980,"vw":13.379517},{"c":13.4557,"h":13.49,"l":13.3569,"n":866,"o":13.3699,"t":"2026-10-14T15:15:00Z","v":155191,"vw":13.433794},{"c":13.555,"h":13.56,"l":13.45,"n":759,"o":13.455,"t":"2026-10-14T15:20:00Z","v":119731,"vw":13.485888},{"c":13.44,"h":13.56,"l":13.44,"n":1222,"o":13.55,"t":"2026-10-14T15:25:00Z","v":232491,"vw":13.497731},{"c":13.345,"h":13.455,"l":13.345,"n":1428,"o":13.445,"t":"2026-10-14T15:30:00Z","v":220607,"vw":13.412568},{"c":13.235,"h":13.37,"l":13.21,"n":3661,"o":13.35,"t":"2026-10-14T15:35:00Z","v":473573,"vw":13.275542},{"c":13.1971,"h":13.2487,"l":13.15,"n":3179,"o":13.24,"t":"2026-10-14T15:40:00Z","v":532511,"vw":13.19299},{"c":13.195,"h":13.27,"l":13.1637,"n":1402,"o":13.2,"t":"2026-10-14T15:45:00Z","v":334616,"vw":13.213225},{"c":13.285,"h":13.291,"l":13.195,"n":1294,"o":13.195,"t":"2026-10-14T15:50:00Z","v":271793,"vw":13.239165},{"c":13.1999,"h":13.28,"l":13.1601,"n":1489,"o":13.28,"t":"2026-10-14T15:55:00Z","v":261295,"vw":13.213166},{"c":13.195,"h":13.2299,"l":13.16,"n":1202,"o":13.195,"t":"2026-10-14T16:00:00Z","v":307689,"vw":13.186462},{"c":13.2156,"h":13.24,"l":13.17,"n":1011,"o":13.2,"t":"2026-10-14T16:05:00Z","v":242909,"vw":13.210429},{"c":13.06,"h":13.21,"l":13.02,"n":3766,"o":13.2,"t":"2026-10-14T16:10:00Z","v":709781,"vw":13.083323},{"c":13.105,"h":13.105,"l":13.02,"n":1385,"o":13.055,"t":"2026-10-14T16:15:00Z","v":299096,"vw":13.057755},{"c":13.0033,"h":13.12,"l":13,"n":1633,"o":13.11,"t":"2026-10-14T16:20:00Z","v":366490,"vw":13.055169},{"c":13.03,"h":13.07,"l":13,"n":1296,"o":13.005,"t":"2026-10-14T16:25:00Z","v":265152,"vw":13.027248},{"c":13.085,"h":13.09,"l":12.97,"n":4661,"o":13.02,"t":"2026-10-14T16:30:00Z","v":727194,"vw":13.010711},{"c":13.16,"h":13.19,"l":13.05,"n":1257,"o":13.085,"t":"2026-10-14T16:35:00Z","v":276476,"vw":13.102348},{"c":13.27,"h":13.2812,"l":13.15,"n":1378,"o":13.16,"t":"2026-10-14T16:40:00Z","v":501136,"vw":13.213369},{"c":13.285,"h":13.285,"l":13.23,"n":789,"o":13.265,"t":"2026-10-14T16:45:00Z","v":259454,"vw":13.257038},{"c":13.225,"h":13.3,"l":13.215,"n":1357,"o":13.28,"t":"2026-10-14T16:50:00Z","v":425948,"vw":13.277262},{"c":13.38,"h":13.3899,"l":13.22,"n":868,"o":13.2299,"t":"2026-10-14T16:55:00Z","v":237356,"vw":13.303994},{"c":13.256,"h":13.41,"l":13.255,"n":2161,"o":13.38,"t":"2026-10-14T17:00:00Z","v":443326,"vw":13.352631},{"c":13.245,"h":13.26,"l":13.2,"n":720,"o":13.26,"t":"2026-10-14T17:05:00Z","v":173567,"vw":13.23129},{"c":13.26,"h":13.275,"l":13.2327,"n":371,"o":13.25,"t":"2026-10-14T17:10:00Z","v":58658,"vw":13.25502},{"c":13.27,"h":13.27,"l":13.205,"n":435,"o":13.2597,"t":"2026-10-14T17:15:00Z","v":60314,"vw":13.23127},{"c":13.275,"h":13.295,"l":13.22,"n":468,"o":13.275,"t":"2026-10-14T17:20:00Z","v":84347,"vw":13.255871},{"c":13.15,"h":13.285,"l":13.13,"n":987,"o":13.275,"t":"2026-10-14T17:25:00Z","v":183591,"vw":13.18812},{"c":13.18,"h":13.189,"l":13.115,"n":611,"o":13.145,"t":"2026-10-14T17:30:00Z","v":139053,"vw":13.139446},{"c":13.149,"h":13.1978,"l":13.115,"n":752,"o":13.1803,"t":"2026-10-14T17:35:00Z","v":173401,"vw":13.156733},{"c":13.115,"h":13.155,"l":13.07,"n":637,"o":13.15,"t":"2026-10-14T17:40:00Z","v":75012,"vw":13.104668},{"c":13.125,"h":13.165,"l":13.0641,"n":589,"o":13.115,"t":"2026-10-14T17:45:00Z","v":121258,"vw":13.107108},{"c":13.0797,"h":13.12,"l":13.015,"n":904,"o":13.12,"t":"2026-10-14T17:50:00Z","v":206128,"vw":13.06077},{"c":13.08,"h":13.109,"l":13.0603,"n":504,"o":13.0797,"t":"2026-10-14T17:55:00Z","v":110429,"vw":13.076427},{"c":13.155,"h":13.185,"l":13.01,"n":758,"o":13.095,"t":"2026-10-14T18:00:00Z","v":239389,"vw":13.091016},{"c":13.155,"h":13.23,"l":13.15,"n":500,"o":13.17,"t":"2026-10-14T18:05:00Z","v":129338,"vw":13.193508},{"c":13.28,"h":13.31,"l":13.1301,"n":597,"o":13.155,"t":"2026-10-14T18:10:00Z","v":135183,"vw":13.209585},{"c":13.265,"h":13.288,"l":13.21,"n":382,"o":13.28,"t":"2026-10-14T18:15:00Z","v":70618,"vw":13.244392},{"c":13.21,"h":13.33,"l":13.19,"n":578,"o":13.265,"t":"2026-10-14T18:20:00Z","v":127041,"vw":13.259833},{"c":13.235,"h":13.2499,"l":13.185,"n":375,"o":13.215,"t":"2026-10-14T18:25:00Z","v":59605,"vw":13.214242},{"c":13.21,"h":13.23,"l":13.1777,"n":325,"o":13.2299,"t":"2026-10-14T18:30:00Z","v":91081,"vw":13.211833},{"c":13.165,"h":13.229,"l":13.165,"n":325,"o":13.21,"t":"2026-10-14T18:35:00Z","v":87897,"vw":13.202389},{"c":13.0958,"h":13.17,"l":13.05,"n":774,"o":13.169,"t":"2026-10-14T18:40:00Z","v":149326,"vw":13.10356},{"c":13.145,"h":13.17,"l":13.08,"n":456,"o":13.099,"t":"2026-10-14T18:45:00Z","v":105616,"vw":13.114622},{"c":13.115,"h":13.165,"l":13.055,"n":673,"o":13.145,"t":"2026-10-14T18:50:00Z","v":189160,"vw":13.112852},{"c":13.09,"h":13.145,"l":13.0701,"n":484,"o":13.119,"t":"2026-10-14T18:55:00Z","v":80416,"vw":13.101756},{"c":12.975,"h":13.08,"l":12.96,"n":1756,"o":13.08,"t":"2026-10-14T19:00:00Z","v":253228,"vw":13.0044},{"c":13.025,"h":13.03,"l":12.93,"n":1109,"o":12.97,"t":"2026-10-14T19:05:00Z","v":365946,"vw":12.973905},{"c":13.085,"h":13.105,"l":13.015,"n":646,"o":13.0288,"t":"2026-10-14T19:10:00Z","v":133554,"vw":13.054589},{"c":13.175,"h":13.1999,"l":13.015,"n":697,"o":13.085,"t":"2026-10-14T19:15:00Z","v":222918,"vw":13.122997},{"c":13.165,"h":13.209,"l":13.14,"n":585,"o":13.18,"t":"2026-10-14T19:20:00Z","v":127540,"vw":13.174553},{"c":13.145,"h":13.22,"l":13.135,"n":473,"o":13.1699,"t":"2026-10-14T19:25:00Z","v":88465,"vw":13.182445},{"c":13.225,"h":13.23,"l":13.1,"n":622,"o":13.135,"t":"2026-10-14T19:30:00Z","v":134050,"vw":13.184253},{"c":13.075,"h":13.225,"l":13.065,"n":722,"o":13.225,"t":"2026-10-14T19:35:00Z","v":126608,"vw":13.126099},{"c":13.035,"h":13.13,"l":13.0343,"n":752,"o":13.075,"t":"2026-10-14T19:40:00Z","v":114646,"vw":13.078763},{"c":13.045,"h":13.055,"l":12.97,"n":1394,"o":13.039,"t":"2026-10-14T19:45:00Z","v":314761,"vw":13.008111},{"c":13.06,"h":13.119,"l":13.03,"n":1506,"o":13.05,"t":"2026-10-14T19:50:00Z","v":335337,"vw":13.072942},{"c":12.915,"h":13.055,"l":12.88,"n":3460,"o":13.055,"t":"2026-10-14T19:55:00Z","v":740744,"vw":12.937161},{"c":12.91,"h":12.99,"l":12.91,"n":347,"o":12.93,"t":"2026-10-14T20:00:00Z","v":151215,"vw":12.933068},{"c":12.8998,"h":12.92,"l":12.89,"n":339,"o":12.911,"t":"2026-10-14T20:05:00Z","v":56040,"vw":12.90154},{"c":12.91,"h":12.92,"l":12.89,"n":300,"o":12.8997,"t":"2026-10-14T20:10:00Z","v":79467,"vw":12.903761},{"c":12.91,"h":12.92,"l":12.9,"n":252,"o":12.91,"t":"2026-10-14T20:15:00Z","v":21094,"vw":12.911063},{"c":12.9298,"h":12.93,"l":12.9,"n":265,"o":12.91,"t":"2026-10-14T20:20:00Z","v":50606,"vw":12.917121},{"c":12.88,"h":12.93,"l":12.87,"n":551,"o":12.9201,"t":"2026-10-14T20:25:00Z","v":89424,"vw":12.893908},{"c":12.8699,"h":12.89,"l":12.85,"n":574,"o":12.88,"t":"2026-10-14T20:30:00Z","v":65101,"vw":12.868019},{"c":12.85,"h":12.87,"l":12.85,"n":300,"o":12.8603,"t":"2026-10-14T20:35:00Z","v":41562,"vw":12.858825},{"c":12.8602,"h":12.88,"l":12.85,"n":348,"o":12.86,"t":"2026-10-14T20:40:00Z","v":75188,"vw":12.861859},{"c":12.7998,"h":12.8601,"l":12.75,"n":1533,"o":12.86,"t":"2026-10-14T20:45:00Z","v":175708,"vw":12.804043},{"c":12.82,"h":12.82,"l":12.77,"n":308,"o":12.79,"t":"2026-10-14T20:50:00Z","v":45997,"vw":12.79824},{"c":12.8388,"h":12.84,"l":12.8,"n":235,"o":12.81,"t":"2026-10-14T20:55:00Z","v":23081,"vw":12.817724},{"c":12.77,"h":12.8388,"l":12.77,"n":375,"o":12.8388,"t":"2026-10-14T21:00:00Z","v":28837,"vw":12.809338},{"c":12.76,"h":12.78,"l":12.76,"n":358,"o":12.78,"t":"2026-10-14T21:05:00Z","v":112613,"vw":12.768887},{"c":12.8,"h":12.82,"l":12.76,"n":284,"o":12.7601,"t":"2026-10-14T21:10:00Z","v":54336,"vw":12.791689},{"c":12.74,"h":12.81,"l":12.74,"n":582,"o":12.81,"t":"2026-10-14T21:15:00Z","v":55368,"vw":12.78067},{"c":12.66,"h":12.74,"l":12.66,"n":1151,"o":12.73,"t":"2026-10-14T21:20:00Z","v":94175,"vw":12.696516},{"c":12.69,"h":12.7,"l":12.66,"n":329,"o":12.67,"t":"2026-10-14T21:25:00Z","v":64137,"vw":12.674846},{"c":12.66,"h":12.7,"l":12.66,"n":487,"o":12.69,"t":"2026-10-14T21:30:00Z","v":46523,"vw":12.679571},{"c":12.668,"h":12.67,"l":12.65,"n":477,"o":12.67,"t":"2026-10-14T21:35:00Z","v":32572,"vw":12.662048},{"c":12.61,"h":12.66,"l":12.61,"n":709,"o":12.66,"t":"2026-10-14T21:40:00Z","v":100668,"vw":12.631705},{"c":12.6,"h":12.62,"l":12.55,"n":1282,"o":12.6101,"t":"2026-10-14T21:45:00Z","v":158731,"vw":12.579174},{"c":12.6203,"h":12.63,"l":12.5899,"n":355,"o":12.59,"t":"2026-10-14T21:50:00Z","v":58091,"vw":12.606087},{"c":12.73,"h":12.74,"l":12.62,"n":457,"o":12.6299,"t":"2026-10-14T21:55:00Z","v":73969,"vw":12.683425},{"c":12.75,"h":12.76,"l":12.7,"n":404,"o":12.73,"t":"2026-10-14T22:00:00Z","v":92845,"vw":12.734627},{"c":12.59,"h":12.75,"l":12.58,"n":791,"o":12.75,"t":"2026-10-14T22:05:00Z","v":73864,"vw":12.657753},{"c":12.4798,"h":12.595,"l":12.41,"n":2339,"o":12.58,"t":"2026-10-14T22:10:00Z","v":454053,"vw":12.500669},{"c":12.2915,"h":12.5,"l":12.29,"n":1590,"o":12.47,"t":"2026-10-14T22:15:00Z","v":194143,"vw":12.392853},{"c":12.39,"h":12.43,"l":12.26,"n":1048,"o":12.29,"t":"2026-10-14T22:20:00Z","v":301405,"vw":12.332015},{"c":12.5,"h":12.58,"l":12.37,"n":757,"o":12.39,"t":"2026-10-14T22:25:00Z","v":132811,"vw":12.472694},{"c":12.45,"h":12.53,"l":12.45,"n":672,"o":12.49,"t":"2026-10-14T22:30:00Z","v":104619,"vw":12.47943},{"c":12.3001,"h":12.4398,"l":12.29,"n":1131,"o":12.43,"t":"2026-10-14T22:35:00Z","v":244546,"vw":12.35383},{"c":12.3981,"h":12.4,"l":12.29,"n":654,"o":12.3008,"t":"2026-10-14T22:40:00Z","v":105924,"vw":12.326209},{"c":12.48,"h":12.5,"l":12.33,"n":576,"o":12.39,"t":"2026-10-14T22:45:00Z","v":89681,"vw":12.441542},{"c":12.45,"h":12.52,"l":12.43,"n":470,"o":12.4715,"t":"2026-10-14T22:50:00Z","v":99632,"vw":12.468115},{"c":12.39,"h":12.44,"l":12.3708,"n":436,"o":12.43,"t":"2026-10-14T22:55:00Z","v":73079,"vw":12.405857},{"c":12.3512,"h":12.45,"l":12.24,"n":1730,"o":12.4,"t":"2026-10-14T23:00:00Z","v":323789,"vw":12.328858},{"c":12.2305,"h":12.39,"l":12.1903,"n":1283,"o":12.3505,"t":"2026-10-14T23:05:00Z","v":184318,"vw":12.275468},{"c":12.3,"h":12.34,"l":12.23,"n":542,"o":12.2524,"t":"2026-10-14T23:10:00Z","v":85932,"vw":12.273898},{"c":12.1754,"h":12.3,"l":12.1503,"n":954,"o":12.3,"t":"2026-10-14T23:15:00Z","v":121928,"vw":12.233364},{"c":12.19,"h":12.26,"l":12.14,"n":1375,"o":12.1503,"t":"2026-10-14T23:20:00Z","v":213357,"vw":12.17221},{"c":12.11,"h":12.21,"l":12.11,"n":1206,"o":12.19,"t":"2026-10-14T23:25:00Z","v":197515,"vw":12.158443},{"c":12.15,"h":12.19,"l":12.08,"n":818,"o":12.11,"t":"2026-10-14T23:30:00Z","v":126397,"vw":12.124965},{"c":12.01,"h":12.15,"l":12,"n":2880,"o":12.145,"t":"2026-10-14T23:35:00Z","v":291211,"vw":12.045099},{"c":12.0084,"h":12.06,"l":12,"n":1703,"o":12.0002,"t":"2026-10-14T23:40:00Z","v":275079,"vw":12.024578},{"c":12.02,"h":12.09,"l":11.97,"n":1674,"o":12.005,"t":"2026-10-14T23:45:00Z","v":402244,"vw":12.014921},{"c":11.92,"h":12.02,"l":11.91,"n":529,"o":12.01,"t":"2026-10-14T23:50:00Z","v":144958,"vw":11.951078},{"c":11.94,"h":11.99,"l":11.88,"n":732,"o":11.9,"t":"2026-10-14T23:55:00Z","v":202968,"vw":11.919234},{"c":10.725,"h":11.21,"l":10.03,"n":53698,"o":10.8,"t":"2026-10-15T08:00:00Z","v":14498055,"vw":10.534127},{"c":10.78,"h":11,"l":10.05,"n":2694,"o":10.73,"t":"2026-10-15T08:05:00Z","v":907473,"vw":10.571467},{"c":10.74,"h":10.7899,"l":10.7,"n":1204,"o":10.78,"t":"2026-10-15T08:10:00Z","v":275387,"vw":10.761953},{"c":10.76,"h":10.77,"l":10.67,"n":1978,"o":10.74,"t":"2026-10-15T08:15:00Z","v":598196,"vw":10.717789},{"c":10.79,"h":10.8,"l":10.75,"n":944,"o":10.76,"t":"2026-10-15T08:20:00Z","v":400302,"vw":10.758121},{"c":10.81,"h":10.87,"l":10.78,"n":1132,"o":10.79,"t":"2026-10-15T08:25:00Z","v":233393,"vw":10.817673},{"c":10.8193,"h":10.86,"l":10.79,"n":759,"o":10.8,"t":"2026-10-15T08:30:00Z","v":124101,"vw":10.829328},{"c":10.8,"h":10.84,"l":10.79,"n":730,"o":10.8192,"t":"2026-10-15T08:35:00Z","v":124744,"vw":10.818804},{"c":10.77,"h":10.81,"l":10.76,"n":639,"o":10.8,"t":"2026-10-15T08:40:00Z","v":77114,"vw":10.781566},{"c":10.8295,"h":10.84,"l":10.76,"n":733,"o":10.7698,"t":"2026-10-15T08:45:00Z","v":149950,"vw":10.795256},{"c":10.85,"h":10.86,"l":10.8,"n":677,"o":10.825,"t":"2026-10-15T08:50:00Z","v":137904,"vw":10.837346},{"c":10.8301,"h":10.88,"l":10.81,"n":571,"o":10.8509,"t":"2026-10-15T08:55:00Z","v":71301,"vw":10.851281},{"c":10.8,"h":10.86,"l":10.77,"n":1181,"o":10.83,"t":"2026-10-15T09:00:00Z","v":224289,"vw":10.807174},{"c":10.8599,"h":10.86,"l":10.77,"n":651,"o":10.79,"t":"2026-10-15T09:05:00Z","v":114388,"vw":10.805297},{"c":10.88,"h":10.8997,"l":10.855,"n":624,"o":10.855,"t":"2026-10-15T09:10:00Z","v":144573,"vw":10.880533},{"c":10.825,"h":10.88,"l":10.795,"n":905,"o":10.875,"t":"2026-10-15T09:15:00Z","v":147089,"vw":10.813244},{"c":10.8,"h":10.8295,"l":10.77,"n":560,"o":10.8295,"t":"2026-10-15T09:20:00Z","v":135314,"vw":10.786857},{"c":10.7715,"h":10.8,"l":10.7715,"n":365,"o":10.7987,"t":"2026-10-15T09:25:00Z","v":38426,"vw":10.788335},{"c":10.735,"h":10.78,"l":10.735,"n":664,"o":10.7715,"t":"2026-10-15T09:30:00Z","v":206542,"vw":10.756932},{"c":10.7195,"h":10.78,"l":10.7,"n":675,"o":10.73,"t":"2026-10-15T09:35:00Z","v":179370,"vw":10.74463},{"c":10.7117,"h":10.7598,"l":10.71,"n":426,"o":10.715,"t":"2026-10-15T09:40:00Z","v":86505,"vw":10.735954},{"c":10.7005,"h":10.72,"l":10.7,"n":374,"o":10.7195,"t":"2026-10-15T09:45:00Z","v":89783,"vw":10.716696},{"c":10.6301,"h":10.7017,"l":10.61,"n":1377,"o":10.7017,"t":"2026-10-15T09:50:00Z","v":319674,"vw":10.644642},{"c":10.675,"h":10.69,"l":10.63,"n":366,"o":10.6305,"t":"2026-10-15T09:55:00Z","v":94789,"vw":10.653703},{"c":10.6203,"h":10.68,"l":10.62,"n":712,"o":10.67,"t":"2026-10-15T10:00:00Z","v":202836,"vw":10.651024},{"c":10.6699,"h":10.6795,"l":10.62,"n":374,"o":10.63,"t":"2026-10-15T10:05:00Z","v":106979,"vw":10.647345},{"c":10.7595,"h":10.78,"l":10.6694,"n":550,"o":10.67,"t":"2026-10-15T10:10:00Z","v":107942,"vw":10.724955},{"c":10.755,"h":10.78,"l":10.75,"n":595,"o":10.76,"t":"2026-10-15T10:15:00Z","v":135528,"vw":10.758543},{"c":10.7,"h":10.76,"l":10.69,"n":319,"o":10.76,"t":"2026-10-15T10:20:00Z","v":46269,"vw":10.732102},{"c":10.67,"h":10.71,"l":10.67,"n":281,"o":10.7,"t":"2026-10-15T10:25:00Z","v":31469,"vw":10.69886},{"c":10.6405,"h":10.69,"l":10.64,"n":405,"o":10.6795,"t":"2026-10-15T10:30:00Z","v":75071,"vw":10.663602},{"c":10.62,"h":10.6598,"l":10.61,"n":444,"o":10.65,"t":"2026-10-15T10:35:00Z","v":77565,"vw":10.633129},{"c":10.57,"h":10.62,"l":10.55,"n":750,"o":10.61,"t":"2026-10-15T10:40:00Z","v":76327,"vw":10.592671},{"c":10.53,"h":10.5695,"l":10.53,"n":797,"o":10.565,"t":"2026-10-15T10:45:00Z","v":165685,"vw":10.554606},{"c":10.4801,"h":10.53,"l":10.47,"n":1454,"o":10.53,"t":"2026-10-15T10:50:00Z","v":198955,"vw":10.488309},{"c":10.425,"h":10.485,"l":10.38,"n":1109,"o":10.48,"t":"2026-10-15T10:55:00Z","v":205448,"vw":10.440352},{"c":10.365,"h":10.43,"l":10.33,"n":2267,"o":10.425,"t":"2026-10-15T11:00:00Z","v":426115,"vw":10.372265},{"c":10.5095,"h":10.5095,"l":10.31,"n":1420,"o":10.36,"t":"2026-10-15T11:05:00Z","v":325377,"vw":10.406164},{"c":10.52,"h":10.59,"l":10.48,"n":724,"o":10.51,"t":"2026-10-15T11:10:00Z","v":154453,"vw":10.533489},{"c":10.6098,"h":10.63,"l":10.52,"n":775,"o":10.52,"t":"2026-10-15T11:15:00Z","v":141479,"vw":10.584383},{"c":10.61,"h":10.64,"l":10.58,"n":519,"o":10.6097,"t":"2026-10-15T11:20:00Z","v":71871,"vw":10.609613},{"c":10.67,"h":10.68,"l":10.6,"n":821,"o":10.62,"t":"2026-10-15T11:25:00Z","v":119578,"vw":10.633724},{"c":10.695,"h":10.74,"l":10.62,"n":1383,"o":10.67,"t":"2026-10-15T11:30:00Z","v":196752,"vw":10.68748},{"c":10.73,"h":10.75,"l":10.66,"n":1236,"o":10.69,"t":"2026-10-15T11:35:00Z","v":160151,"vw":10.704513},{"c":10.715,"h":10.77,"l":10.7001,"n":760,"o":10.74,"t":"2026-10-15T11:40:00Z","v":199776,"vw":10.738818},{"c":10.705,"h":10.75,"l":10.69,"n":566,"o":10.72,"t":"2026-10-15T11:45:00Z","v":109990,"vw":10.715053},{"c":10.6895,"h":10.71,"l":10.63,"n":784,"o":10.71,"t":"2026-10-15T11:50:00Z","v":184133,"vw":10.66626},{"c":10.63,"h":10.69,"l":10.62,"n":589,"o":10.69,"t":"2026-10-15T11:55:00Z","v":125042,"vw":10.640378},{"c":10.605,"h":10.64,"l":10.59,"n":736,"o":10.63,"t":"2026-10-15T12:00:00Z","v":144286,"vw":10.614178},{"c":10.54,"h":10.6095,"l":10.53,"n":1383,"o":10.6009,"t":"2026-10-15T12:05:00Z","v":264810,"vw":10.561411},{"c":10.545,"h":10.56,"l":10.51,"n":570,"o":10.5395,"t":"2026-10-15T12:10:00Z","v":94198,"vw":10.527543},{"c":10.58,"h":10.61,"l":10.54,"n":545,"o":10.54,"t":"2026-10-15T12:15:00Z","v":147368,"vw":10.57449},{"c":10.7,"h":10.7,"l":10.5595,"n":664,"o":10.5802,"t":"2026-10-15T12:20:00Z","v":141943,"vw":10.599624},{"c":10.6995,"h":10.74,"l":10.61,"n":743,"o":10.7,"t":"2026-10-15T12:25:00Z","v":136514,"vw":10.669924},{"c":10.52,"h":10.7,"l":10.36,"n":4976,"o":10.7,"t":"2026-10-15T12:30:00Z","v":842845,"vw":10.475911},{"c":10.67,"h":10.69,"l":10.5,"n":1466,"o":10.5199,"t":"2026-10-15T12:35:00Z","v":315765,"vw":10.563053},{"c":10.59,"h":10.71,"l":10.56,"n":1405,"o":10.68,"t":"2026-10-15T12:40:00Z","v":272571,"vw":10.657802},{"c":10.6,"h":10.73,"l":10.5898,"n":1200,"o":10.5898,"t":"2026-10-15T12:45:00Z","v":261128,"vw":10.682851},{"c":10.57,"h":10.67,"l":10.55,"n":1300,"o":10.6,"t":"2026-10-15T12:50:00Z","v":219822,"vw":10.602102},{"c":10.62,"h":10.655,"l":10.52,"n":923,"o":10.58,"t":"2026-10-15T12:55:00Z","v":150509,"vw":10.579789},{"c":10.6,"h":10.69,"l":10.6,"n":662,"o":10.62,"t":"2026-10-15T13:00:00Z","v":99379,"vw":10.645319},{"c":10.57,"h":10.64,"l":10.57,"n":936,"o":10.6,"t":"2026-10-15T13:05:00Z","v":97383,"vw":10.604952},{"c":10.65,"h":10.65,"l":10.51,"n":1690,"o":10.57,"t":"2026-10-15T13:10:00Z","v":432841,"vw":10.581167},{"c":10.65,"h":10.72,"l":10.61,"n":1796,"o":10.65,"t":"2026-10-15T13:15:00Z","v":488443,"vw":10.67177},{"c":10.65,"h":10.68,"l":10.61,"n":611,"o":10.6475,"t":"2026-10-15T13:20:00Z","v":152171,"vw":10.651887},{"c":10.59,"h":10.69,"l":10.55,"n":1615,"o":10.65,"t":"2026-10-15T13:25:00Z","v":220038,"vw":10.620334},{"c":10.62,"h":10.9,"l":10.57,"n":9284,"o":10.585,"t":"2026-10-15T13:30:00Z","v":2261156,"vw":10.73815},{"c":10.985,"h":10.985,"l":10.4921,"n":8106,"o":10.62,"t":"2026-10-15T13:35:00Z","v":1746689,"vw":10.694636},{"c":11.0399,"h":11.14,"l":10.835,"n":9769,"o":10.985,"t":"2026-10-15T13:40:00Z","v":2497871,"vw":11.028121},{"c":10.74,"h":11.0767,"l":10.721,"n":6423,"o":11.04,"t":"2026-10-15T13:45:00Z","v":1268187,"vw":10.866791},{"c":10.49,"h":10.79,"l":10.46,"n":6348,"o":10.7383,"t":"2026-10-15T13:50:00Z","v":1556163,"vw":10.583358},{"c":10.695,"h":10.71,"l":10.45,"n":3934,"o":10.485,"t":"2026-10-15T13:55:00Z","v":971312,"vw":10.562862},{"c":10.97,"h":11.0397,"l":10.675,"n":5548,"o":10.69,"t":"2026-10-15T14:00:00Z","v":1425702,"vw":10.880508},{"c":11.02,"h":11.12,"l":10.955,"n":4977,"o":10.965,"t":"2026-10-15T14:05:00Z","v":1236298,"vw":11.033005},{"c":10.8942,"h":11.16,"l":10.8756,"n":4870,"o":11.025,"t":"2026-10-15T14:10:00Z","v":1252070,"vw":11.055469},{"c":11.1551,"h":11.17,"l":10.895,"n":3783,"o":10.895,"t":"2026-10-15T14:15:00Z","v":1093137,"vw":11.019329},{"c":10.9853,"h":11.21,"l":10.98,"n":4125,"o":11.155,"t":"2026-10-15T14:20:00Z","v":1079171,"vw":11.137963},{"c":11.05,"h":11.105,"l":10.965,"n":2328,"o":10.985,"t":"2026-10-15T14:25:00Z","v":500584,"vw":11.040668},{"c":11.16,"h":11.23,"l":11,"n":2793,"o":11.05,"t":"2026-10-15T14:30:00Z","v":789408,"vw":11.097277},{"c":11.32,"h":11.33,"l":11.11,"n":2448,"o":11.165,"t":"2026-10-15T14:35:00Z","v":681758,"vw":11.217065},{"c":11.43,"h":11.5097,"l":11.3,"n":4314,"o":11.3125,"t":"2026-10-15T14:40:00Z","v":1270878,"vw":11.429343},{"c":11.36,"h":11.51,"l":11.35,"n":3751,"o":11.4205,"t":"2026-10-15T14:45:00Z","v":921323,"vw":11.434536},{"c":11.4183,"h":11.48,"l":11.3146,"n":2767,"o":11.355,"t":"2026-10-15T14:50:00Z","v":675838,"vw":11.384973},{"c":11.5339,"h":11.56,"l":11.3918,"n":2994,"o":11.42,"t":"2026-10-15T14:55:00Z","v":748263,"vw":11.474767},{"c":11.64,"h":11.64,"l":11.45,"n":3546,"o":11.54,"t":"2026-10-15T15:00:00Z","v":1162823,"vw":11.505947},{"c":11.6197,"h":11.71,"l":11.51,"n":4178,"o":11.6399,"t":"2026-10-15T15:05:00Z","v":1148409,"vw":11.622663},{"c":11.7,"h":11.72,"l":11.55,"n":2972,"o":11.612,"t":"2026-10-15T15:10:00Z","v":935952,"vw":11.643607},{"c":11.73,"h":11.8,"l":11.67,"n":3773,"o":11.71,"t":"2026-10-15T15:15:00Z","v":1100246,"vw":11.751413},{"c":11.7297,"h":11.75,"l":11.65,"n":2829,"o":11.73,"t":"2026-10-15T15:20:00Z","v":883842,"vw":11.682507},{"c":11.625,"h":11.75,"l":11.58,"n":2768,"o":11.7263,"t":"2026-10-15T15:25:00Z","v":799782,"vw":11.647751},{"c":11.6301,"h":11.6799,"l":11.535,"n":1815,"o":11.63,"t":"2026-10-15T15:30:00Z","v":490845,"vw":11.585852},{"c":11.6297,"h":11.72,"l":11.6,"n":1226,"o":11.635,"t":"2026-10-15T15:35:00Z","v":264028,"vw":11.650627},{"c":11.6,"h":11.6528,"l":11.585,"n":2307,"o":11.625,"t":"2026-10-15T15:40:00Z","v":690497,"vw":11.6191},{"c":11.65,"h":11.6697,"l":11.51,"n":1773,"o":11.605,"t":"2026-10-15T15:45:00Z","v":651225,"vw":11.557291},{"c":11.59,"h":11.7,"l":11.575,"n":1484,"o":11.64,"t":"2026-10-15T15:50:00Z","v":510941,"vw":11.64887},{"c":11.75,"h":11.75,"l":11.54,"n":1166,"o":11.595,"t":"2026-10-15T15:55:00Z","v":284413,"vw":11.624911},{"c":11.615,"h":11.7897,"l":11.6105,"n":1445,"o":11.745,"t":"2026-10-15T16:00:00Z","v":409114,"vw":11.701958},{"c":11.605,"h":11.71,"l":11.57,"n":1096,"o":11.6197,"t":"2026-10-15T16:05:00Z","v":267294,"vw":11.622668},{"c":11.51,"h":11.605,"l":11.51,"n":1125,"o":11.605,"t":"2026-10-15T16:10:00Z","v":403272,"vw":11.558959},{"c":11.495,"h":11.54,"l":11.46,"n":1930,"o":11.515,"t":"2026-10-15T16:15:00Z","v":590149,"vw":11.491045},{"c":11.475,"h":11.55,"l":11.4702,"n":963,"o":11.49,"t":"2026-10-15T16:20:00Z","v":249632,"vw":11.510519},{"c":11.4871,"h":11.52,"l":11.45,"n":1041,"o":11.48,"t":"2026-10-15T16:25:00Z","v":341136,"vw":11.471815},{"c":11.62,"h":11.62,"l":11.465,"n":1147,"o":11.4848,"t":"2026-10-15T16:30:00Z","v":304756,"vw":11.543833},{"c":11.57,"h":11.74,"l":11.57,"n":1356,"o":11.61,"t":"2026-10-15T16:35:00Z","v":386094,"vw":11.652154},{"c":11.6549,"h":11.6549,"l":11.535,"n":945,"o":11.575,"t":"2026-10-15T16:40:00Z","v":220843,"vw":11.579161},{"c":11.545,"h":11.69,"l":11.525,"n":940,"o":11.66,"t":"2026-10-15T16:45:00Z","v":230826,"vw":11.578477},{"c":11.575,"h":11.58,"l":11.48,"n":786,"o":11.54,"t":"2026-10-15T16:50:00Z","v":177139,"vw":11.517429},{"c":11.59,"h":11.6,"l":11.535,"n":573,"o":11.58,"t":"2026-10-15T16:55:00Z","v":100097,"vw":11.564871},{"c":11.6,"h":11.6,"l":11.525,"n":568,"o":11.585,"t":"2026-10-15T17:00:00Z","v":252603,"vw":11.544013},{"c":11.705,"h":11.71,"l":11.595,"n":928,"o":11.5999,"t":"2026-10-15T17:05:00Z","v":340509,"vw":11.626904},{"c":11.7244,"h":11.73,"l":11.665,"n":870,"o":11.705,"t":"2026-10-15T17:10:00Z","v":232843,"vw":11.700651},{"c":11.775,"h":11.78,"l":11.705,"n":868,"o":11.7253,"t":"2026-10-15T17:15:00Z","v":259075,"vw":11.746028},{"c":11.725,"h":11.77,"l":11.7029,"n":765,"o":11.77,"t":"2026-10-15T17:20:00Z","v":253856,"vw":11.735663},{"c":11.7097,"h":11.76,"l":11.6833,"n":698,"o":11.72,"t":"2026-10-15T17:25:00Z","v":164125,"vw":11.722597},{"c":11.755,"h":11.78,"l":11.7022,"n":685,"o":11.705,"t":"2026-10-15T17:30:00Z","v":171401,"vw":11.745514},{"c":11.79,"h":11.83,"l":11.755,"n":1013,"o":11.755,"t":"2026-10-15T17:35:00Z","v":216531,"vw":11.803874},{"c":11.802,"h":11.91,"l":11.7801,"n":1423,"o":11.79,"t":"2026-10-15T17:40:00Z","v":420680,"vw":11.833122},{"c":11.755,"h":11.8279,"l":11.745,"n":985,"o":11.805,"t":"2026-10-15T17:45:00Z","v":260686,"vw":11.784902},{"c":11.75,"h":11.82,"l":11.74,"n":916,"o":11.755,"t":"2026-10-15T17:50:00Z","v":202052,"vw":11.769419},{"c":11.755,"h":11.8,"l":11.75,"n":589,"o":11.75,"t":"2026-10-15T17:55:00Z","v":97169,"vw":11.776716},{"c":11.59,"h":11.755,"l":11.5801,"n":1630,"o":11.755,"t":"2026-10-15T18:00:00Z","v":451141,"vw":11.663402},{"c":11.565,"h":11.61,"l":11.54,"n":794,"o":11.59,"t":"2026-10-15T18:05:00Z","v":249658,"vw":11.576632},{"c":11.51,"h":11.58,"l":11.51,"n":660,"o":11.565,"t":"2026-10-15T18:10:00Z","v":191094,"vw":11.535981},{"c":11.585,"h":11.6,"l":11.5097,"n":591,"o":11.5097,"t":"2026-10-15T18:15:00Z","v":174001,"vw":11.541189},{"c":11.5697,"h":11.59,"l":11.5531,"n":478,"o":11.59,"t":"2026-10-15T18:20:00Z","v":95089,"vw":11.567724},{"c":11.6217,"h":11.63,"l":11.5623,"n":364,"o":11.57,"t":"2026-10-15T18:25:00Z","v":58158,"vw":11.596754},{"c":11.63,"h":11.6397,"l":11.59,"n":463,"o":11.625,"t":"2026-10-15T18:30:00Z","v":113393,"vw":11.612294},{"c":11.635,"h":11.655,"l":11.61,"n":510,"o":11.6297,"t":"2026-10-15T18:35:00Z","v":130548,"vw":11.627712},{"c":11.645,"h":11.67,"l":11.6,"n":487,"o":11.635,"t":"2026-10-15T18:40:00Z","v":95281,"vw":11.628577},{"c":11.595,"h":11.659,"l":11.585,"n":466,"o":11.645,"t":"2026-10-15T18:45:00Z","v":129288,"vw":11.610307},{"c":11.645,"h":11.65,"l":11.585,"n":431,"o":11.59,"t":"2026-10-15T18:50:00Z","v":60709,"vw":11.61314},{"c":11.685,"h":11.7,"l":11.6332,"n":709,"o":11.6497,"t":"2026-10-15T18:55:00Z","v":203045,"vw":11.667695},{"c":11.76,"h":11.78,"l":11.685,"n":765,"o":11.685,"t":"2026-10-15T19:00:00Z","v":211185,"vw":11.741465},{"c":11.815,"h":11.82,"l":11.745,"n":1082,"o":11.76,"t":"2026-10-15T19:05:00Z","v":378378,"vw":11.78475},{"c":11.8901,"h":11.93,"l":11.815,"n":1063,"o":11.8162,"t":"2026-10-15T19:10:00Z","v":363365,"vw":11.87919},{"c":11.91,"h":11.94,"l":11.88,"n":1358,"o":11.895,"t":"2026-10-15T19:15:00Z","v":459848,"vw":11.911348},{"c":11.94,"h":11.95,"l":11.89,"n":1367,"o":11.915,"t":"2026-10-15T19:20:00Z","v":517921,"vw":11.920016},{"c":11.895,"h":11.979,"l":11.89,"n":1607,"o":11.9399,"t":"2026-10-15T19:25:00Z","v":439353,"vw":11.933882},{"c":11.86,"h":11.935,"l":11.86,"n":1277,"o":11.89,"t":"2026-10-15T19:30:00Z","v":334671,"vw":11.898933},{"c":11.905,"h":11.93,"l":11.83,"n":1216,"o":11.865,"t":"2026-10-15T19:35:00Z","v":327756,"vw":11.874306},{"c":11.89,"h":11.95,"l":11.865,"n":1297,"o":11.9,"t":"2026-10-15T19:40:00Z","v":316771,"vw":11.905989},{"c":12.0297,"h":12.0297,"l":11.89,"n":1554,"o":11.89,"t":"2026-10-15T19:45:00Z","v":382662,"vw":11.964959},{"c":12,"h":12.05,"l":11.905,"n":2262,"o":12.02,"t":"2026-10-15T19:50:00Z","v":734761,"vw":11.982751},{"c":12,"h":12.065,"l":11.9,"n":2739,"o":11.99,"t":"2026-10-15T19:55:00Z","v":1011182,"vw":11.992993},{"c":12.05,"h":12.1,"l":11.98,"n":822,"o":12,"t":"2026-10-15T20:00:00Z","v":266248,"vw":12.029453},{"c":12.05,"h":12.06,"l":12.01,"n":341,"o":12.04,"t":"2026-10-15T20:05:00Z","v":153341,"vw":12.025419},{"c":12.07,"h":12.07,"l":12.03,"n":315,"o":12.06,"t":"2026-10-15T20:10:00Z","v":104000,"vw":12.052383},{"c":12.0703,"h":12.09,"l":12.0609,"n":481,"o":12.07,"t":"2026-10-15T20:15:00Z","v":99674,"vw":12.078889},{"c":12.1,"h":12.12,"l":12.07,"n":516,"o":12.0702,"t":"2026-10-15T20:20:00Z","v":103613,"vw":12.097444},{"c":12.044,"h":12.11,"l":12.04,"n":396,"o":12.09,"t":"2026-10-15T20:25:00Z","v":57531,"vw":12.073824},{"c":12.12,"h":12.12,"l":12.05,"n":274,"o":12.0597,"t":"2026-10-15T20:30:00Z","v":58552,"vw":12.096184},{"c":12.11,"h":12.14,"l":12.11,"n":447,"o":12.1198,"t":"2026-10-15T20:35:00Z","v":122873,"vw":12.127461},{"c":12.07,"h":12.12,"l":12.07,"n":541,"o":12.1199,"t":"2026-10-15T20:40:00Z","v":99205,"vw":12.097087},{"c":12.08,"h":12.09,"l":12.07,"n":235,"o":12.0798,"t":"2026-10-15T20:45:00Z","v":36488,"vw":12.077835},{"c":12.1,"h":12.14,"l":12.08,"n":278,"o":12.08,"t":"2026-10-15T20:50:00Z","v":66031,"vw":12.10187},{"c":11.9599,"h":12.1098,"l":11.92,"n":1084,"o":12.1,"t":"2026-10-15T20:55:00Z","v":270696,"vw":12.006347},{"c":11.6978,"h":11.96,"l":11.61,"n":1663,"o":11.9515,"t":"2026-10-15T21:00:00Z","v":504609,"vw":11.697791},{"c":11.64,"h":11.71,"l":11.61,"n":1037,"o":11.7,"t":"2026-10-15T21:05:00Z","v":359746,"vw":11.689306},{"c":11.74,"h":11.75,"l":11.61,"n":537,"o":11.63,"t":"2026-10-15T21:10:00Z","v":182941,"vw":11.692866},{"c":11.87,"h":11.9,"l":11.74,"n":928,"o":11.75,"t":"2026-10-15T21:15:00Z","v":185205,"vw":11.816661},{"c":11.8907,"h":11.95,"l":11.83,"n":410,"o":11.87,"t":"2026-10-15T21:20:00Z","v":66473,"vw":11.875082},{"c":11.9,"h":11.9,"l":11.82,"n":391,"o":11.8907,"t":"2026-10-15T21:25:00Z","v":67432,"vw":11.858023},{"c":11.86,"h":11.9165,"l":11.85,"n":273,"o":11.9,"t":"2026-10-15T21:30:00Z","v":29353,"vw":11.875969},{"c":11.91,"h":11.91,"l":11.85,"n":229,"o":11.85,"t":"2026-10-15T21:35:00Z","v":42581,"vw":11.884791},{"c":11.92,"h":11.93,"l":11.9,"n":210,"o":11.9,"t":"2026-10-15T21:40:00Z","v":47412,"vw":11.921255},{"c":11.97,"h":11.97,"l":11.92,"n":256,"o":11.93,"t":"2026-10-15T21:45:00Z","v":77791,"vw":11.938322},{"c":11.95,"h":11.98,"l":11.95,"n":374,"o":11.9601,"t":"2026-10-15T21:50:00Z","v":73051,"vw":11.963806},{"c":11.875,"h":11.96,"l":11.875,"n":393,"o":11.96,"t":"2026-10-15T21:55:00Z","v":57361,"vw":11.938951},{"c":11.965,"h":11.97,"l":11.8701,"n":276,"o":11.88,"t":"2026-10-15T22:00:00Z","v":42299,"vw":11.930886},{"c":12.04,"h":12.05,"l":11.96,"n":443,"o":11.97,"t":"2026-10-15T22:05:00Z","v":123497,"vw":11.999988},{"c":12.06,"h":12.06,"l":12.02,"n":387,"o":12.02,"t":"2026-10-15T22:10:00Z","v":139984,"vw":12.04942},{"c":11.98,"h":12.06,"l":11.98,"n":503,"o":12.06,"t":"2026-10-15T22:15:00Z","v":132733,"vw":12.037379},{"c":11.98,"h":12,"l":11.96,"n":435,"o":11.98,"t":"2026-10-15T22:20:00Z","v":62796,"vw":11.977704},{"c":11.905,"h":11.99,"l":11.9,"n":436,"o":11.98,"t":"2026-10-15T22:25:00Z","v":105875,"vw":11.950631},{"c":11.87,"h":11.91,"l":11.87,"n":417,"o":11.91,"t":"2026-10-15T22:30:00Z","v":105833,"vw":11.881662},{"c":11.88,"h":11.89,"l":11.86,"n":316,"o":11.88,"t":"2026-10-15T22:35:00Z","v":75058,"vw":11.876896},{"c":11.8615,"h":11.89,"l":11.82,"n":385,"o":11.89,"t":"2026-10-15T22:40:00Z","v":47658,"vw":11.854145},{"c":11.8307,"h":11.87,"l":11.83,"n":381,"o":11.86,"t":"2026-10-15T22:45:00Z","v":52843,"vw":11.849453},{"c":11.85,"h":11.8603,"l":11.83,"n":326,"o":11.83,"t":"2026-10-15T22:50:00Z","v":40503,"vw":11.847275},{"c":11.9199,"h":11.92,"l":11.84,"n":298,"o":11.84,"t":"2026-10-15T22:55:00Z","v":36777,"vw":11.872861},{"c":11.82,"h":11.91,"l":11.7904,"n":1004,"o":11.91,"t":"2026-10-15T23:00:00Z","v":134178,"vw":11.829124},{"c":11.88,"h":11.9,"l":11.82,"n":407,"o":11.82,"t":"2026-10-15T23:05:00Z","v":90188,"vw":11.863329},{"c":11.91,"h":11.92,"l":11.88,"n":366,"o":11.89,"t":"2026-10-15T23:10:00Z","v":75588,"vw":11.912668},{"c":11.8989,"h":11.92,"l":11.88,"n":470,"o":11.9199,"t":"2026-10-15T23:15:00Z","v":56094,"vw":11.90276},{"c":11.82,"h":11.87,"l":11.8,"n":600,"o":11.87,"t":"2026-10-15T23:20:00Z","v":114106,"vw":11.823147},{"c":11.83,"h":11.84,"l":11.81,"n":260,"o":11.83,"t":"2026-10-15T23:25:00Z","v":59532,"vw":11.826038},{"c":11.75,"h":11.8383,"l":11.745,"n":377,"o":11.83,"t":"2026-10-15T23:30:00Z","v":54909,"vw":11.775818},{"c":11.7201,"h":11.76,"l":11.71,"n":351,"o":11.75,"t":"2026-10-15T23:35:00Z","v":98509,"vw":11.722778},{"c":11.73,"h":11.7398,"l":11.69,"n":284,"o":11.7202,"t":"2026-10-15T23:40:00Z","v":71826,"vw":11.715633},{"c":11.67,"h":11.77,"l":11.66,"n":538,"o":11.7385,"t":"2026-10-15T23:45:00Z","v":66496,"vw":11.701217},{"c":11.75,"h":11.77,"l":11.62,"n":231,"o":11.6825,"t":"2026-10-15T23:50:00Z","v":93219,"vw":11.6732},{"c":11.65,"h":11.75,"l":11.63,"n":555,"o":11.72,"t":"2026-10-15T23:55:00Z","v":46748,"vw":11.676422},{"c":12.05,"h":12.4,"l":11.63,"n":23701,"o":11.89,"t":"2026-10-16T08:00:00Z","v":6627076,"vw":12.004314},{"c":11.81,"h":12.39,"l":11.64,"n":494,"o":11.9,"t":"2026-10-16T08:05:00Z","v":140655,"vw":11.969185},{"c":11.7242,"h":11.85,"l":11.71,"n":566,"o":11.83,"t":"2026-10-16T08:10:00Z","v":63834,"vw":11.762025},{"c":11.7702,"h":11.81,"l":11.71,"n":454,"o":11.73,"t":"2026-10-16T08:15:00Z","v":64662,"vw":11.745117},{"c":11.81,"h":11.82,"l":11.78,"n":341,"o":11.78,"t":"2026-10-16T08:20:00Z","v":59481,"vw":11.803717},{"c":11.91,"h":11.91,"l":11.81,"n":287,"o":11.81,"t":"2026-10-16T08:25:00Z","v":53634,"vw":11.873281},{"c":11.86,"h":11.91,"l":11.84,"n":228,"o":11.9095,"t":"2026-10-16T08:30:00Z","v":36086,"vw":11.869639},{"c":11.8303,"h":11.86,"l":11.82,"n":238,"o":11.85,"t":"2026-10-16T08:35:00Z","v":44641,"vw":11.835571},{"c":11.9,"h":11.9,"l":11.8302,"n":205,"o":11.8395,"t":"2026-10-16T08:40:00Z","v":38046,"vw":11.88069},{"c":11.8501,"h":11.9,"l":11.85,"n":122,"o":11.892,"t":"2026-10-16T08:45:00Z","v":27868,"vw":11.868731},{"c":11.8101,"h":11.86,"l":11.81,"n":182,"o":11.8595,"t":"2026-10-16T08:50:00Z","v":22820,"vw":11.840533},{"c":11.77,"h":11.82,"l":11.76,"n":370,"o":11.81,"t":"2026-10-16T08:55:00Z","v":78988,"vw":11.776021},{"c":11.75,"h":11.82,"l":11.72,"n":741,"o":11.77,"t":"2026-10-16T09:00:00Z","v":192963,"vw":11.763909},{"c":11.76,"h":11.76,"l":11.73,"n":412,"o":11.75,"t":"2026-10-16T09:05:00Z","v":135513,"vw":11.750366},{"c":11.82,"h":11.82,"l":11.75,"n":351,"o":11.76,"t":"2026-10-16T09:10:00Z","v":88631,"vw":11.764223},{"c":11.83,"h":11.84,"l":11.7902,"n":211,"o":11.7902,"t":"2026-10-16T09:15:00Z","v":44174,"vw":11.824886},{"c":11.8105,"h":11.84,"l":11.77,"n":272,"o":11.83,"t":"2026-10-16T09:20:00Z","v":61765,"vw":11.800135},{"c":11.83,"h":11.84,"l":11.8,"n":202,"o":11.81,"t":"2026-10-16T09:25:00Z","v":35085,"vw":11.824112},{"c":11.83,"h":11.85,"l":11.81,"n":195,"o":11.83,"t":"2026-10-16T09:30:00Z","v":39340,"vw":11.834317},{"c":11.87,"h":11.87,"l":11.83,"n":197,"o":11.84,"t":"2026-10-16T09:35:00Z","v":37461,"vw":11.856059},{"c":11.8,"h":11.88,"l":11.8,"n":210,"o":11.88,"t":"2026-10-16T09:40:00Z","v":32462,"vw":11.836431},{"c":11.87,"h":11.88,"l":11.8,"n":274,"o":11.81,"t":"2026-10-16T09:45:00Z","v":77532,"vw":11.855942},{"c":11.7995,"h":11.88,"l":11.792,"n":204,"o":11.875,"t":"2026-10-16T09:50:00Z","v":46105,"vw":11.840568},{"c":11.77,"h":11.8,"l":11.77,"n":343,"o":11.79,"t":"2026-10-16T09:55:00Z","v":69721,"vw":11.773802},{"c":11.77,"h":11.79,"l":11.75,"n":432,"o":11.7701,"t":"2026-10-16T10:00:00Z","v":165502,"vw":11.770951},{"c":11.77,"h":11.79,"l":11.77,"n":297,"o":11.77,"t":"2026-10-16T10:05:00Z","v":83825,"vw":11.77084},{"c":11.8,"h":11.805,"l":11.77,"n":222,"o":11.77,"t":"2026-10-16T10:10:00Z","v":88073,"vw":11.785236},{"c":11.86,"h":11.87,"l":11.79,"n":1483,"o":11.7905,"t":"2026-10-16T10:15:00Z","v":770990,"vw":11.814083},{"c":11.82,"h":11.87,"l":11.81,"n":217,"o":11.87,"t":"2026-10-16T10:20:00Z","v":45219,"vw":11.838458},{"c":11.81,"h":11.82,"l":11.78,"n":178,"o":11.81,"t":"2026-10-16T10:25:00Z","v":32107,"vw":11.801137},{"c":11.81,"h":11.81,"l":11.79,"n":151,"o":11.8005,"t":"2026-10-16T10:30:00Z","v":30784,"vw":11.798449},{"c":11.84,"h":11.85,"l":11.8,"n":111,"o":11.81,"t":"2026-10-16T10:35:00Z","v":17391,"vw":11.830616},{"c":11.83,"h":11.84,"l":11.83,"n":66,"o":11.83,"t":"2026-10-16T10:40:00Z","v":8749,"vw":11.83165},{"c":11.79,"h":11.8399,"l":11.79,"n":199,"o":11.8303,"t":"2026-10-16T10:45:00Z","v":40885,"vw":11.81569},{"c":11.74,"h":11.82,"l":11.7386,"n":673,"o":11.79,"t":"2026-10-16T10:50:00Z","v":132459,"vw":11.771232},{"c":11.77,"h":11.79,"l":11.73,"n":130,"o":11.73,"t":"2026-10-16T10:55:00Z","v":38663,"vw":11.746039},{"c":11.7903,"h":11.8095,"l":11.7205,"n":414,"o":11.77,"t":"2026-10-16T11:00:00Z","v":82109,"vw":11.749047},{"c":11.77,"h":11.8,"l":11.76,"n":251,"o":11.8,"t":"2026-10-16T11:05:00Z","v":50605,"vw":11.780274},{"c":11.83,"h":11.84,"l":11.77,"n":254,"o":11.7795,"t":"2026-10-16T11:10:00Z","v":58557,"vw":11.812463},{"c":11.84,"h":11.84,"l":11.81,"n":231,"o":11.83,"t":"2026-10-16T11:15:00Z","v":39457,"vw":11.828134},{"c":11.78,"h":11.849,"l":11.7705,"n":226,"o":11.849,"t":"2026-10-16T11:20:00Z","v":42713,"vw":11.805763},{"c":11.77,"h":11.81,"l":11.7602,"n":230,"o":11.78,"t":"2026-10-16T11:25:00Z","v":44075,"vw":11.789927},{"c":11.71,"h":11.78,"l":11.7,"n":565,"o":11.77,"t":"2026-10-16T11:30:00Z","v":78865,"vw":11.728438},{"c":11.7003,"h":11.7315,"l":11.7,"n":280,"o":11.701,"t":"2026-10-16T11:35:00Z","v":63023,"vw":11.719747},{"c":11.67,"h":11.71,"l":11.64,"n":810,"o":11.71,"t":"2026-10-16T11:40:00Z","v":126698,"vw":11.669115},{"c":11.67,"h":11.72,"l":11.67,"n":231,"o":11.68,"t":"2026-10-16T11:45:00Z","v":39766,"vw":11.685837},{"c":11.6703,"h":11.69,"l":11.65,"n":323,"o":11.67,"t":"2026-10-16T11:50:00Z","v":80038,"vw":11.661238},{"c":11.73,"h":11.73,"l":11.67,"n":212,"o":11.68,"t":"2026-10-16T11:55:00Z","v":41660,"vw":11.700622},{"c":11.7402,"h":11.79,"l":11.73,"n":219,"o":11.73,"t":"2026-10-16T12:00:00Z","v":59649,"vw":11.768866},{"c":11.7803,"h":11.81,"l":11.7499,"n":335,"o":11.7499,"t":"2026-10-16T12:05:00Z","v":84060,"vw":11.778564},{"c":11.74,"h":11.8,"l":11.73,"n":249,"o":11.79,"t":"2026-10-16T12:10:00Z","v":64320,"vw":11.755759},{"c":11.72,"h":11.7385,"l":11.71,"n":250,"o":11.73,"t":"2026-10-16T12:15:00Z","v":46423,"vw":11.722576},{"c":11.78,"h":11.79,"l":11.71,"n":195,"o":11.71,"t":"2026-10-16T12:20:00Z","v":36001,"vw":11.757246},{"c":11.77,"h":11.79,"l":11.76,"n":154,"o":11.78,"t":"2026-10-16T12:25:00Z","v":31279,"vw":11.771692},{"c":11.84,"h":11.85,"l":11.75,"n":301,"o":11.775,"t":"2026-10-16T12:30:00Z","v":64790,"vw":11.794084},{"c":11.77,"h":11.85,"l":11.76,"n":360,"o":11.84,"t":"2026-10-16T12:35:00Z","v":76873,"vw":11.800499},{"c":11.76,"h":11.81,"l":11.76,"n":231,"o":11.7795,"t":"2026-10-16T12:40:00Z","v":51755,"vw":11.783708},{"c":11.7505,"h":11.77,"l":11.73,"n":300,"o":11.76,"t":"2026-10-16T12:45:00Z","v":72837,"vw":11.753108},{"c":11.72,"h":11.76,"l":11.72,"n":216,"o":11.7582,"t":"2026-10-16T12:50:00Z","v":47246,"vw":11.741989},{"c":11.7369,"h":11.7496,"l":11.71,"n":294,"o":11.72,"t":"2026-10-16T12:55:00Z","v":50372,"vw":11.723749},{"c":11.7009,"h":11.76,"l":11.7,"n":239,"o":11.73,"t":"2026-10-16T13:00:00Z","v":66057,"vw":11.719444},{"c":11.739,"h":11.7399,"l":11.7,"n":173,"o":11.7,"t":"2026-10-16T13:05:00Z","v":39643,"vw":11.715842},{"c":11.76,"h":11.78,"l":11.73,"n":174,"o":11.74,"t":"2026-10-16T13:10:00Z","v":59699,"vw":11.767509},{"c":11.7,"h":11.7695,"l":11.7,"n":225,"o":11.7695,"t":"2026-10-16T13:15:00Z","v":33157,"vw":11.735936},{"c":11.69,"h":11.7367,"l":11.68,"n":557,"o":11.7,"t":"2026-10-16T13:20:00Z","v":92666,"vw":11.701034},{"c":11.69,"h":11.78,"l":11.64,"n":749,"o":11.7,"t":"2026-10-16T13:25:00Z","v":145139,"vw":11.694871},{"c":11.47,"h":11.7202,"l":11.44,"n":5755,"o":11.69,"t":"2026-10-16T13:30:00Z","v":1175714,"vw":11.571112},{"c":11.57,"h":11.5884,"l":11.3,"n":4184,"o":11.4701,"t":"2026-10-16T13:35:00Z","v":909173,"vw":11.421714},{"c":11.56,"h":11.58,"l":11.41,"n":2594,"o":11.58,"t":"2026-10-16T13:40:00Z","v":553513,"vw":11.492747},{"c":11.41,"h":11.57,"l":11.34,"n":2436,"o":11.55,"t":"2026-10-16T13:45:00Z","v":429739,"vw":11.434947},{"c":11.295,"h":11.4586,"l":11.195,"n":4291,"o":11.4086,"t":"2026-10-16T13:50:00Z","v":1064814,"vw":11.271451},{"c":11.27,"h":11.329,"l":11.17,"n":2303,"o":11.3,"t":"2026-10-16T13:55:00Z","v":672137,"vw":11.230208},{"c":11.34,"h":11.4,"l":11.22,"n":1651,"o":11.265,"t":"2026-10-16T14:00:00Z","v":457329,"vw":11.337789},{"c":11.26,"h":11.335,"l":11.23,"n":1548,"o":11.335,"t":"2026-10-16T14:05:00Z","v":529379,"vw":11.272727},{"c":11.335,"h":11.37,"l":11.18,"n":1677,"o":11.2656,"t":"2026-10-16T14:10:00Z","v":396865,"vw":11.278868},{"c":11.32,"h":11.3986,"l":11.29,"n":1560,"o":11.335,"t":"2026-10-16T14:15:00Z","v":569219,"vw":11.328449},{"c":11.385,"h":11.45,"l":11.2625,"n":1740,"o":11.32,"t":"2026-10-16T14:20:00Z","v":603097,"vw":11.364722},{"c":11.465,"h":11.465,"l":11.385,"n":1060,"o":11.39,"t":"2026-10-16T14:25:00Z","v":338909,"vw":11.431046},{"c":11.5778,"h":11.58,"l":11.43,"n":1684,"o":11.46,"t":"2026-10-16T14:30:00Z","v":534394,"vw":11.509994},{"c":11.6014,"h":11.61,"l":11.52,"n":1351,"o":11.575,"t":"2026-10-16T14:35:00Z","v":397545,"vw":11.583722},{"c":11.6,"h":11.65,"l":11.54,"n":1103,"o":11.61,"t":"2026-10-16T14:40:00Z","v":418868,"vw":11.602235},{"c":11.6497,"h":11.66,"l":11.595,"n":960,"o":11.595,"t":"2026-10-16T14:45:00Z","v":212322,"vw":11.622464},{"c":11.535,"h":11.68,"l":11.53,"n":920,"o":11.65,"t":"2026-10-16T14:50:00Z","v":318070,"vw":11.590605},{"c":11.615,"h":11.6197,"l":11.54,"n":604,"o":11.54,"t":"2026-10-16T14:55:00Z","v":196213,"vw":11.57937},{"c":11.409,"h":11.6114,"l":11.4,"n":1225,"o":11.6114,"t":"2026-10-16T15:00:00Z","v":284846,"vw":11.455122},{"c":11.255,"h":11.42,"l":11.25,"n":1719,"o":11.405,"t":"2026-10-16T15:05:00Z","v":513574,"vw":11.311211},{"c":11.2314,"h":11.3,"l":11.21,"n":1388,"o":11.255,"t":"2026-10-16T15:10:00Z","v":333526,"vw":11.256717},{"c":11.2626,"h":11.285,"l":11.225,"n":1021,"o":11.2307,"t":"2026-10-16T15:15:00Z","v":400146,"vw":11.260856},{"c":11.22,"h":11.315,"l":11.15,"n":1826,"o":11.265,"t":"2026-10-16T15:20:00Z","v":409329,"vw":11.195311},{"c":11.26,"h":11.295,"l":11.2101,"n":825,"o":11.22,"t":"2026-10-16T15:25:00Z","v":172670,"vw":11.246631},{"c":11.34,"h":11.36,"l":11.255,"n":873,"o":11.26,"t":"2026-10-16T15:30:00Z","v":284322,"vw":11.323404},{"c":11.3786,"h":11.3809,"l":11.3041,"n":680,"o":11.34,"t":"2026-10-16T15:35:00Z","v":362501,"vw":11.338377},{"c":11.34,"h":11.375,"l":11.325,"n":530,"o":11.37,"t":"2026-10-16T15:40:00Z","v":113766,"vw":11.353809},{"c":11.369,"h":11.435,"l":11.335,"n":483,"o":11.3573,"t":"2026-10-16T15:45:00Z","v":97560,"vw":11.385694},{"c":11.2905,"h":11.37,"l":11.29,"n":495,"o":11.3597,"t":"2026-10-16T15:50:00Z","v":82865,"vw":11.324286},{"c":11.2314,"h":11.3236,"l":11.2314,"n":677,"o":11.29,"t":"2026-10-16T15:55:00Z","v":236791,"vw":11.273873},{"c":11.22,"h":11.2378,"l":11.13,"n":1631,"o":11.23,"t":"2026-10-16T16:00:00Z","v":418386,"vw":11.180621},{"c":11.205,"h":11.265,"l":11.19,"n":572,"o":11.2252,"t":"2026-10-16T16:05:00Z","v":143406,"vw":11.21958},{"c":11.285,"h":11.29,"l":11.195,"n":460,"o":11.21,"t":"2026-10-16T16:10:00Z","v":95271,"vw":11.247758},{"c":11.2714,"h":11.3185,"l":11.225,"n":612,"o":11.28,"t":"2026-10-16T16:15:00Z","v":221710,"vw":11.277368},{"c":11.3,"h":11.31,"l":11.255,"n":409,"o":11.2786,"t":"2026-10-16T16:20:00Z","v":95468,"vw":11.28887},{"c":11.29,"h":11.31,"l":11.27,"n":356,"o":11.295,"t":"2026-10-16T16:25:00Z","v":139422,"vw":11.286596},{"c":11.195,"h":11.29,"l":11.19,"n":603,"o":11.29,"t":"2026-10-16T16:30:00Z","v":82453,"vw":11.243228},{"c":11.23,"h":11.255,"l":11.16,"n":807,"o":11.195,"t":"2026-10-16T16:35:00Z","v":217863,"vw":11.199804},{"c":11.2399,"h":11.2399,"l":11.174,"n":437,"o":11.22,"t":"2026-10-16T16:40:00Z","v":119024,"vw":11.205519},{"c":11.145,"h":11.25,"l":11.1,"n":1204,"o":11.2386,"t":"2026-10-16T16:45:00Z","v":234052,"vw":11.151859},{"c":11.175,"h":11.18,"l":11.1,"n":638,"o":11.1424,"t":"2026-10-16T16:50:00Z","v":226126,"vw":11.139764},{"c":11.225,"h":11.2286,"l":11.15,"n":428,"o":11.17,"t":"2026-10-16T16:55:00Z","v":260901,"vw":11.188887},{"c":11.075,"h":11.235,"l":11.07,"n":1140,"o":11.2201,"t":"2026-10-16T17:00:00Z","v":250445,"vw":11.116066},{"c":11.02,"h":11.09,"l":11.01,"n":1940,"o":11.075,"t":"2026-10-16T17:05:00Z","v":674131,"vw":11.042573},{"c":10.995,"h":11.0551,"l":10.94,"n":3157,"o":11.025,"t":"2026-10-16T17:10:00Z","v":819563,"vw":10.992093},{"c":10.795,"h":10.9951,"l":10.78,"n":2956,"o":10.995,"t":"2026-10-16T17:15:00Z","v":851669,"vw":10.863868},{"c":10.955,"h":10.9598,"l":10.7901,"n":1443,"o":10.7997,"t":"2026-10-16T17:20:00Z","v":519677,"vw":10.85249},{"c":10.975,"h":11.02,"l":10.88,"n":1563,"o":10.9599,"t":"2026-10-16T17:25:00Z","v":644860,"vw":10.952782},{"c":11.04,"h":11.04,"l":10.95,"n":1095,"o":10.9715,"t":"2026-10-16T17:30:00Z","v":466121,"vw":10.992903},{"c":11,"h":11.07,"l":10.99,"n":843,"o":11.04,"t":"2026-10-16T17:35:00Z","v":259384,"vw":11.034874},{"c":11.19,"h":11.22,"l":10.97,"n":2007,"o":11,"t":"2026-10-16T17:40:00Z","v":728663,"vw":11.148613},{"c":11.12,"h":11.21,"l":11.1,"n":688,"o":11.185,"t":"2026-10-16T17:45:00Z","v":227504,"vw":11.140744},{"c":11.045,"h":11.13,"l":11.04,"n":1217,"o":11.11,"t":"2026-10-16T17:50:00Z","v":455974,"vw":11.089944},{"c":11.01,"h":11.0503,"l":10.99,"n":872,"o":11.05,"t":"2026-10-16T17:55:00Z","v":377520,"vw":11.022691},{"c":10.88,"h":11.0185,"l":10.8201,"n":1452,"o":11,"t":"2026-10-16T18:00:00Z","v":405641,"vw":10.903942},{"c":10.99,"h":11,"l":10.87,"n":835,"o":10.88,"t":"2026-10-16T18:05:00Z","v":189346,"vw":10.934405},{"c":11,"h":11.03,"l":10.94,"n":851,"o":10.99,"t":"2026-10-16T18:10:00Z","v":344992,"vw":10.993078},{"c":10.835,"h":11.005,"l":10.81,"n":1901,"o":11,"t":"2026-10-16T18:15:00Z","v":731419,"vw":10.866155},{"c":10.9212,"h":10.945,"l":10.8,"n":1363,"o":10.835,"t":"2026-10-16T18:20:00Z","v":363235,"vw":10.847631},{"c":10.92,"h":10.95,"l":10.86,"n":1055,"o":10.93,"t":"2026-10-16T18:25:00Z","v":281289,"vw":10.904795},{"c":10.9403,"h":10.9699,"l":10.855,"n":788,"o":10.9229,"t":"2026-10-16T18:30:00Z","v":167901,"vw":10.911093},{"c":10.93,"h":10.96,"l":10.88,"n":814,"o":10.945,"t":"2026-10-16T18:35:00Z","v":241266,"vw":10.916375},{"c":10.845,"h":10.9699,"l":10.815,"n":1006,"o":10.93,"t":"2026-10-16T18:40:00Z","v":397225,"vw":10.875342},{"c":10.815,"h":10.865,"l":10.76,"n":1395,"o":10.84,"t":"2026-10-16T18:45:00Z","v":409115,"vw":10.804962},{"c":10.7083,"h":10.815,"l":10.695,"n":1738,"o":10.81,"t":"2026-10-16T18:50:00Z","v":465449,"vw":10.724977},{"c":10.755,"h":10.755,"l":10.65,"n":1655,"o":10.7,"t":"2026-10-16T18:55:00Z","v":647447,"vw":10.686105},{"c":10.6699,"h":10.75,"l":10.66,"n":1180,"o":10.75,"t":"2026-10-16T19:00:00Z","v":371698,"vw":10.706525},{"c":10.675,"h":10.73,"l":10.59,"n":1567,"o":10.67,"t":"2026-10-16T19:05:00Z","v":504540,"vw":10.63685},{"c":10.8597,"h":10.8599,"l":10.67,"n":1066,"o":10.6712,"t":"2026-10-16T19:10:00Z","v":329023,"vw":10.764735},{"c":10.83,"h":10.885,"l":10.78,"n":982,"o":10.865,"t":"2026-10-16T19:15:00Z","v":384262,"vw":10.834804},{"c":10.85,"h":10.89,"l":10.79,"n":1110,"o":10.82,"t":"2026-10-16T19:20:00Z","v":397126,"vw":10.838842},{"c":10.865,"h":10.88,"l":10.822,"n":1171,"o":10.845,"t":"2026-10-16T19:25:00Z","v":261948,"vw":10.846949},{"c":10.67,"h":10.89,"l":10.66,"n":1207,"o":10.865,"t":"2026-10-16T19:30:00Z","v":361728,"vw":10.733063},{"c":10.655,"h":10.68,"l":10.6,"n":1401,"o":10.68,"t":"2026-10-16T19:35:00Z","v":538317,"vw":10.631311},{"c":10.55,"h":10.6772,"l":10.525,"n":1870,"o":10.655,"t":"2026-10-16T19:40:00Z","v":642357,"vw":10.594402},{"c":10.615,"h":10.62,"l":10.5401,"n":1522,"o":10.56,"t":"2026-10-16T19:45:00Z","v":442381,"vw":10.582607},{"c":10.645,"h":10.68,"l":10.61,"n":1913,"o":10.61,"t":"2026-10-16T19:50:00Z","v":415156,"vw":10.648187},{"c":10.64,"h":10.705,"l":10.59,"n":3005,"o":10.65,"t":"2026-10-16T19:55:00Z","v":938976,"vw":10.654044},{"c":10.59,"h":10.66,"l":10.57,"n":558,"o":10.64,"t":"2026-10-16T20:00:00Z","v":203981,"vw":10.623453},{"c":10.56,"h":10.61,"l":10.54,"n":504,"o":10.6,"t":"2026-10-16T20:05:00Z","v":157136,"vw":10.562525},{"c":10.4801,"h":10.57,"l":10.48,"n":1495,"o":10.57,"t":"2026-10-16T20:10:00Z","v":294939,"vw":10.517772},{"c":10.49,"h":10.54,"l":10.45,"n":597,"o":10.48,"t":"2026-10-16T20:15:00Z","v":120074,"vw":10.474484},{"c":10.54,"h":10.5754,"l":10.48,"n":361,"o":10.48,"t":"2026-10-16T20:20:00Z","v":148885,"vw":10.539203},{"c":10.56,"h":10.57,"l":10.54,"n":310,"o":10.549,"t":"2026-10-16T20:25:00Z","v":121399,"vw":10.551714},{"c":10.57,"h":10.58,"l":10.56,"n":190,"o":10.5684,"t":"2026-10-16T20:30:00Z","v":60439,"vw":10.573044},{"c":10.56,"h":10.58,"l":10.53,"n":300,"o":10.57,"t":"2026-10-16T20:35:00Z","v":38850,"vw":10.554839},{"c":10.5757,"h":10.5858,"l":10.54,"n":334,"o":10.55,"t":"2026-10-16T20:40:00Z","v":98756,"vw":10.557041},{"c":10.54,"h":10.58,"l":10.53,"n":250,"o":10.58,"t":"2026-10-16T20:45:00Z","v":56691,"vw":10.554274},{"c":10.53,"h":10.54,"l":10.53,"n":194,"o":10.5398,"t":"2026-10-16T20:50:00Z","v":59376,"vw":10.532465},{"c":10.538,"h":10.54,"l":10.53,"n":155,"o":10.53,"t":"2026-10-16T20:55:00Z","v":17006,"vw":10.534059},{"c":10.4944,"h":10.5385,"l":10.46,"n":641,"o":10.53,"t":"2026-10-16T21:00:00Z","v":128578,"vw":10.497339},{"c":10.52,"h":10.56,"l":10.47,"n":235,"o":10.47,"t":"2026-10-16T21:05:00Z","v":40867,"vw":10.516597},{"c":10.54,"h":10.54,"l":10.51,"n":234,"o":10.5334,"t":"2026-10-16T21:10:00Z","v":42580,"vw":10.529852},{"c":10.5197,"h":10.54,"l":10.5,"n":285,"o":10.5398,"t":"2026-10-16T21:15:00Z","v":72955,"vw":10.516235},{"c":10.48,"h":10.53,"l":10.47,"n":314,"o":10.52,"t":"2026-10-16T21:20:00Z","v":65144,"vw":10.494971},{"c":10.53,"h":10.53,"l":10.48,"n":223,"o":10.49,"t":"2026-10-16T21:25:00Z","v":67429,"vw":10.50274},{"c":10.53,"h":10.5399,"l":10.52,"n":163,"o":10.53,"t":"2026-10-16T21:30:00Z","v":26470,"vw":10.525733},{"c":10.52,"h":10.54,"l":10.52,"n":216,"o":10.53,"t":"2026-10-16T21:35:00Z","v":29935,"vw":10.524183},{"c":10.49,"h":10.53,"l":10.49,"n":277,"o":10.5202,"t":"2026-10-16T21:40:00Z","v":23863,"vw":10.50728},{"c":10.42,"h":10.5,"l":10.4199,"n":889,"o":10.5,"t":"2026-10-16T21:45:00Z","v":98102,"vw":10.456138},{"c":10.41,"h":10.4392,"l":10.4,"n":515,"o":10.4103,"t":"2026-10-16T21:50:00Z","v":93198,"vw":10.412909},{"c":10.4,"h":10.41,"l":10.38,"n":689,"o":10.4099,"t":"2026-10-16T21:55:00Z","v":70363,"vw":10.394865},{"c":10.39,"h":10.4,"l":10.3898,"n":318,"o":10.398,"t":"2026-10-16T22:00:00Z","v":45910,"vw":10.395307},{"c":10.3997,"h":10.4,"l":10.39,"n":256,"o":10.3994,"t":"2026-10-16T22:05:00Z","v":24017,"vw":10.394118},{"c":10.37,"h":10.4,"l":10.37,"n":588,"o":10.399,"t":"2026-10-16T22:10:00Z","v":75764,"vw":10.387937},{"c":10.4,"h":10.42,"l":10.35,"n":666,"o":10.3715,"t":"2026-10-16T22:15:00Z","v":100846,"vw":10.373979},{"c":10.44,"h":10.45,"l":10.4,"n":272,"o":10.4,"t":"2026-10-16T22:20:00Z","v":102274,"vw":10.419778},{"c":10.44,"h":10.45,"l":10.3985,"n":332,"o":10.4497,"t":"2026-10-16T22:25:00Z","v":46512,"vw":10.429252},{"c":10.42,"h":10.44,"l":10.41,"n":183,"o":10.43,"t":"2026-10-16T22:30:00Z","v":29597,"vw":10.423241},{"c":10.41,"h":10.4299,"l":10.4,"n":235,"o":10.4297,"t":"2026-10-16T22:35:00Z","v":32678,"vw":10.407478},{"c":10.42,"h":10.42,"l":10.37,"n":524,"o":10.4095,"t":"2026-10-16T22:40:00Z","v":77614,"vw":10.396585},{"c":10.42,"h":10.43,"l":10.4,"n":261,"o":10.4199,"t":"2026-10-16T22:45:00Z","v":30703,"vw":10.414271},{"c":10.4,"h":10.42,"l":10.39,"n":335,"o":10.41,"t":"2026-10-16T22:50:00Z","v":52020,"vw":10.397968},{"c":10.38,"h":10.4,"l":10.38,"n":384,"o":10.3999,"t":"2026-10-16T22:55:00Z","v":32057,"vw":10.392448},{"c":10.3785,"h":10.39,"l":10.35,"n":566,"o":10.37,"t":"2026-10-16T23:00:00Z","v":95560,"vw":10.362996},{"c":10.37,"h":10.38,"l":10.3501,"n":405,"o":10.37,"t":"2026-10-16T23:05:00Z","v":91571,"vw":10.364171},{"c":10.42,"h":10.43,"l":10.35,"n":315,"o":10.37,"t":"2026-10-16T23:10:00Z","v":63467,"vw":10.378857},{"c":10.4,"h":10.42,"l":10.4,"n":181,"o":10.42,"t":"2026-10-16T23:15:00Z","v":16768,"vw":10.413531},{"c":10.4191,"h":10.43,"l":10.39,"n":247,"o":10.4,"t":"2026-10-16T23:20:00Z","v":35109,"vw":10.405494},{"c":10.4,"h":10.42,"l":10.39,"n":224,"o":10.41,"t":"2026-10-16T23:25:00Z","v":27803,"vw":10.405844},{"c":10.42,"h":10.44,"l":10.38,"n":272,"o":10.4,"t":"2026-10-16T23:30:00Z","v":45428,"vw":10.400654},{"c":10.46,"h":10.47,"l":10.4299,"n":306,"o":10.4299,"t":"2026-10-16T23:35:00Z","v":91803,"vw":10.446984},{"c":10.4787,"h":10.48,"l":10.45,"n":192,"o":10.4516,"t":"2026-10-16T23:40:00Z","v":27681,"vw":10.464265},{"c":10.5001,"h":10.52,"l":10.4585,"n":259,"o":10.47,"t":"2026-10-16T23:45:00Z","v":31635,"vw":10.482288},{"c":10.495,"h":10.51,"l":10.46,"n":88,"o":10.5,"t":"2026-10-16T23:50:00Z","v":42463,"vw":10.495143},{"c":10.5099,"h":10.51,"l":10.47,"n":167,"o":10.49,"t":"2026-10-16T23:55:00Z","v":38168,"vw":10.485172},{"c":12.29,"h":12.3,"l":11.79,"n":21473,"o":12.18,"t":"2026-10-19T08:00:00Z","v":5802558,"vw":12.062809},{"c":12.24,"h":12.33,"l":11.8,"n":987,"o":12.29,"t":"2026-10-19T08:05:00Z","v":375824,"vw":12.178631},{"c":12.2495,"h":12.27,"l":12.22,"n":441,"o":12.24,"t":"2026-10-19T08:10:00Z","v":95124,"vw":12.242501},{"c":12.28,"h":12.28,"l":12.21,"n":816,"o":12.24,"t":"2026-10-19T08:15:00Z","v":193060,"vw":12.240001},{"c":12.311,"h":12.33,"l":12.27,"n":558,"o":12.27,"t":"2026-10-19T08:20:00Z","v":241703,"vw":12.300352},{"c":12.36,"h":12.36,"l":12.31,"n":800,"o":12.31,"t":"2026-10-19T08:25:00Z","v":252529,"vw":12.330551},{"c":12.34,"h":12.38,"l":12.32,"n":637,"o":12.36,"t":"2026-10-19T08:30:00Z","v":116399,"vw":12.356005},{"c":12.3603,"h":12.37,"l":12.32,"n":472,"o":12.3301,"t":"2026-10-19T08:35:00Z","v":102584,"vw":12.340229},{"c":12.39,"h":12.39,"l":12.32,"n":521,"o":12.36,"t":"2026-10-19T08:40:00Z","v":120651,"vw":12.362803},{"c":12.38,"h":12.43,"l":12.36,"n":608,"o":12.39,"t":"2026-10-19T08:45:00Z","v":93996,"vw":12.397087},{"c":12.3505,"h":12.3805,"l":12.35,"n":440,"o":12.38,"t":"2026-10-19T08:50:00Z","v":102339,"vw":12.362708},{"c":12.28,"h":12.36,"l":12.28,"n":521,"o":12.36,"t":"2026-10-19T08:55:00Z","v":94185,"vw":12.328753},{"c":12.29,"h":12.34,"l":12.23,"n":950,"o":12.28,"t":"2026-10-19T09:00:00Z","v":223316,"vw":12.279747},{"c":12.32,"h":12.3305,"l":12.2801,"n":263,"o":12.2801,"t":"2026-10-19T09:05:00Z","v":36759,"vw":12.307057},{"c":12.3,"h":12.33,"l":12.29,"n":291,"o":12.3195,"t":"2026-10-19T09:10:00Z","v":41087,"vw":12.30956},{"c":12.3298,"h":12.33,"l":12.2799,"n":366,"o":12.3,"t":"2026-10-19T09:15:00Z","v":67573,"vw":12.304995},{"c":12.36,"h":12.36,"l":12.32,"n":298,"o":12.32,"t":"2026-10-19T09:20:00Z","v":47321,"vw":12.341385},{"c":12.3395,"h":12.37,"l":12.31,"n":287,"o":12.3596,"t":"2026-10-19T09:25:00Z","v":57949,"vw":12.33682},{"c":12.32,"h":12.36,"l":12.32,"n":222,"o":12.33,"t":"2026-10-19T09:30:00Z","v":40708,"vw":12.339171},{"c":12.28,"h":12.34,"l":12.28,"n":267,"o":12.33,"t":"2026-10-19T09:35:00Z","v":63248,"vw":12.308389},{"c":12.2902,"h":12.31,"l":12.28,"n":209,"o":12.2803,"t":"2026-10-19T09:40:00Z","v":31898,"vw":12.297899},{"c":12.3499,"h":12.35,"l":12.29,"n":250,"o":12.2905,"t":"2026-10-19T09:45:00Z","v":39443,"vw":12.324855},{"c":12.3501,"h":12.3501,"l":12.33,"n":182,"o":12.345,"t":"2026-10-19T09:50:00Z","v":32519,"vw":12.341736},{"c":12.36,"h":12.39,"l":12.34,"n":274,"o":12.35,"t":"2026-10-19T09:55:00Z","v":54114,"vw":12.363568},{"c":12.3812,"h":12.4002,"l":12.35,"n":411,"o":12.36,"t":"2026-10-19T10:00:00Z","v":67638,"vw":12.380476},{"c":12.37,"h":12.39,"l":12.3405,"n":183,"o":12.39,"t":"2026-10-19T10:05:00Z","v":30293,"vw":12.36202},{"c":12.36,"h":12.4,"l":12.3504,"n":284,"o":12.38,"t":"2026-10-19T10:10:00Z","v":62455,"vw":12.372477},{"c":12.3305,"h":12.37,"l":12.33,"n":296,"o":12.36,"t":"2026-10-19T10:15:00Z","v":58632,"vw":12.357021},{"c":12.33,"h":12.34,"l":12.3,"n":281,"o":12.33,"t":"2026-10-19T10:20:00Z","v":66243,"vw":12.319699},{"c":12.34,"h":12.37,"l":12.31,"n":412,"o":12.33,"t":"2026-10-19T10:25:00Z","v":125656,"vw":12.33836},{"c":12.35,"h":12.38,"l":12.305,"n":676,"o":12.33,"t":"2026-10-19T10:30:00Z","v":250748,"vw":12.332675},{"c":12.49,"h":12.57,"l":12.34,"n":2204,"o":12.3405,"t":"2026-10-19T10:35:00Z","v":467668,"vw":12.482425},{"c":12.52,"h":12.56,"l":12.44,"n":586,"o":12.48,"t":"2026-10-19T10:40:00Z","v":107009,"vw":12.50869},{"c":12.5398,"h":12.57,"l":12.5,"n":722,"o":12.5,"t":"2026-10-19T10:45:00Z","v":139151,"vw":12.537503},{"c":12.5699,"h":12.59,"l":12.53,"n":581,"o":12.54,"t":"2026-10-19T10:50:00Z","v":111849,"vw":12.553744},{"c":12.55,"h":12.58,"l":12.54,"n":717,"o":12.56,"t":"2026-10-19T10:55:00Z","v":187425,"vw":12.560009},{"c":12.4,"h":12.555,"l":12.39,"n":1377,"o":12.55,"t":"2026-10-19T11:00:00Z","v":365152,"vw":12.465558},{"c":12.3602,"h":12.39,"l":12.34,"n":903,"o":12.39,"t":"2026-10-19T11:05:00Z","v":180045,"vw":12.365997},{"c":12.3401,"h":12.38,"l":12.3301,"n":406,"o":12.37,"t":"2026-10-19T11:10:00Z","v":56590,"vw":12.352687},{"c":12.3315,"h":12.35,"l":12.32,"n":462,"o":12.3485,"t":"2026-10-19T11:15:00Z","v":100571,"vw":12.33249},{"c":12.32,"h":12.36,"l":12.32,"n":372,"o":12.3397,"t":"2026-10-19T11:20:00Z","v":97555,"vw":12.330612},{"c":12.29,"h":12.35,"l":12.29,"n":521,"o":12.3115,"t":"2026-10-19T11:25:00Z","v":132610,"vw":12.322168},{"c":12.21,"h":12.2801,"l":12.19,"n":1208,"o":12.2801,"t":"2026-10-19T11:30:00Z","v":256441,"vw":12.220054},{"c":12.2501,"h":12.28,"l":12.2,"n":471,"o":12.2115,"t":"2026-10-19T11:35:00Z","v":154725,"vw":12.246843},{"c":12.2995,"h":12.3,"l":12.24,"n":285,"o":12.25,"t":"2026-10-19T11:40:00Z","v":63146,"vw":12.272167},{"c":12.36,"h":12.36,"l":12.28,"n":493,"o":12.2901,"t":"2026-10-19T11:45:00Z","v":101759,"vw":12.326828},{"c":12.3203,"h":12.36,"l":12.31,"n":292,"o":12.35,"t":"2026-10-19T11:50:00Z","v":45824,"vw":12.333135},{"c":12.3,"h":12.33,"l":12.2898,"n":300,"o":12.32,"t":"2026-10-19T11:55:00Z","v":51622,"vw":12.307181},{"c":12.3,"h":12.3,"l":12.26,"n":491,"o":12.3,"t":"2026-10-19T12:00:00Z","v":123381,"vw":12.276902},{"c":12.37,"h":12.37,"l":12.29,"n":419,"o":12.2915,"t":"2026-10-19T12:05:00Z","v":114717,"vw":12.322809},{"c":12.3702,"h":12.3801,"l":12.3403,"n":296,"o":12.36,"t":"2026-10-19T12:10:00Z","v":80167,"vw":12.360689},{"c":12.42,"h":12.425,"l":12.37,"n":652,"o":12.38,"t":"2026-10-19T12:15:00Z","v":270188,"vw":12.405375},{"c":12.382,"h":12.43,"l":12.3701,"n":405,"o":12.4159,"t":"2026-10-19T12:20:00Z","v":83196,"vw":12.401741},{"c":12.4,"h":12.41,"l":12.38,"n":273,"o":12.39,"t":"2026-10-19T12:25:00Z","v":43133,"vw":12.40074},{"c":12.4398,"h":12.44,"l":12.39,"n":337,"o":12.4,"t":"2026-10-19T12:30:00Z","v":69214,"vw":12.419957},{"c":12.4,"h":12.44,"l":12.4,"n":321,"o":12.44,"t":"2026-10-19T12:35:00Z","v":45237,"vw":12.425594},{"c":12.3801,"h":12.42,"l":12.3603,"n":566,"o":12.4,"t":"2026-10-19T12:40:00Z","v":149736,"vw":12.38458},{"c":12.42,"h":12.42,"l":12.37,"n":329,"o":12.38,"t":"2026-10-19T12:45:00Z","v":69269,"vw":12.388742},{"c":12.4088,"h":12.43,"l":12.4,"n":305,"o":12.4199,"t":"2026-10-19T12:50:00Z","v":50431,"vw":12.416916},{"c":12.4,"h":12.42,"l":12.3701,"n":318,"o":12.4015,"t":"2026-10-19T12:55:00Z","v":73594,"vw":12.39555},{"c":12.43,"h":12.45,"l":12.3701,"n":503,"o":12.4,"t":"2026-10-19T13:00:00Z","v":115435,"vw":12.415582},{"c":12.45,"h":12.47,"l":12.43,"n":409,"o":12.44,"t":"2026-10-19T13:05:00Z","v":84075,"vw":12.448865},{"c":12.47,"h":12.4905,"l":12.4585,"n":647,"o":12.46,"t":"2026-10-19T13:10:00Z","v":129135,"vw":12.477665},{"c":12.52,"h":12.52,"l":12.45,"n":871,"o":12.47,"t":"2026-10-19T13:15:00Z","v":176056,"vw":12.484755},{"c":12.5003,"h":12.52,"l":12.48,"n":669,"o":12.5195,"t":"2026-10-19T13:20:00Z","v":121504,"vw":12.500012},{"c":12.47,"h":12.51,"l":12.452,"n":805,"o":12.5,"t":"2026-10-19T13:25:00Z","v":158913,"vw":12.482659},{"c":12.25,"h":12.48,"l":12.24,"n":5382,"o":12.48,"t":"2026-10-19T13:30:00Z","v":1549652,"vw":12.348185},{"c":12.1623,"h":12.31,"l":12.1,"n":5077,"o":12.25,"t":"2026-10-19T13:35:00Z","v":1362442,"vw":12.193233},{"c":12.275,"h":12.3253,"l":12.09,"n":2795,"o":12.1681,"t":"2026-10-19T13:40:00Z","v":898679,"vw":12.193147},{"c":12.275,"h":12.32,"l":12.21,"n":2130,"o":12.2701,"t":"2026-10-19T13:45:00Z","v":645540,"vw":12.278139},{"c":12.2202,"h":12.3754,"l":12.2101,"n":2147,"o":12.275,"t":"2026-10-19T13:50:00Z","v":904208,"vw":12.281898},{"c":12.18,"h":12.2376,"l":12.13,"n":2105,"o":12.21,"t":"2026-10-19T13:55:00Z","v":724803,"vw":12.185658},{"c":12.02,"h":12.185,"l":11.95,"n":3753,"o":12.185,"t":"2026-10-19T14:00:00Z","v":1014524,"vw":12.043115},{"c":12.17,"h":12.195,"l":12,"n":1448,"o":12.0199,"t":"2026-10-19T14:05:00Z","v":552432,"vw":12.127906},{"c":12.2795,"h":12.2801,"l":12.11,"n":1612,"o":12.17,"t":"2026-10-19T14:10:00Z","v":783726,"vw":12.208957},{"c":12.395,"h":12.44,"l":12.275,"n":1848,"o":12.28,"t":"2026-10-19T14:15:00Z","v":632144,"vw":12.360576},{"c":12.44,"h":12.47,"l":12.355,"n":1599,"o":12.395,"t":"2026-10-19T14:20:00Z","v":431220,"vw":12.415074},{"c":12.34,"h":12.465,"l":12.3301,"n":1409,"o":12.435,"t":"2026-10-19T14:25:00Z","v":427782,"vw":12.391149},{"c":12.225,"h":12.35,"l":12.19,"n":1525,"o":12.3401,"t":"2026-10-19T14:30:00Z","v":510520,"vw":12.237467},{"c":12.195,"h":12.27,"l":12.13,"n":1337,"o":12.2301,"t":"2026-10-19T14:35:00Z","v":377295,"vw":12.20027},{"c":12.24,"h":12.28,"l":12.195,"n":859,"o":12.195,"t":"2026-10-19T14:40:00Z","v":194845,"vw":12.239775},{"c":12.205,"h":12.33,"l":12.19,"n":1238,"o":12.25,"t":"2026-10-19T14:45:00Z","v":365180,"vw":12.268049},{"c":12.1698,"h":12.205,"l":12.14,"n":1066,"o":12.2,"t":"2026-10-19T14:50:00Z","v":272868,"vw":12.164332},{"c":12.145,"h":12.2,"l":12.115,"n":1163,"o":12.16,"t":"2026-10-19T14:55:00Z","v":324556,"vw":12.160851},{"c":12.225,"h":12.239,"l":12.14,"n":707,"o":12.141,"t":"2026-10-19T15:00:00Z","v":221945,"vw":12.196045},{"c":12.315,"h":12.34,"l":12.219,"n":880,"o":12.22,"t":"2026-10-19T15:05:00Z","v":234077,"vw":12.29124},{"c":12.33,"h":12.365,"l":12.26,"n":743,"o":12.315,"t":"2026-10-19T15:10:00Z","v":233586,"vw":12.304485},{"c":12.415,"h":12.43,"l":12.34,"n":857,"o":12.34,"t":"2026-10-19T15:15:00Z","v":228030,"vw":12.386675},{"c":12.3868,"h":12.4299,"l":12.35,"n":804,"o":12.42,"t":"2026-10-19T15:20:00Z","v":212387,"vw":12.38156},{"c":12.3897,"h":12.4,"l":12.3225,"n":634,"o":12.38,"t":"2026-10-19T15:25:00Z","v":162461,"vw":12.361237},{"c":12.41,"h":12.41,"l":12.3401,"n":610,"o":12.39,"t":"2026-10-19T15:30:00Z","v":255338,"vw":12.373538},{"c":12.44,"h":12.465,"l":12.385,"n":869,"o":12.41,"t":"2026-10-19T15:35:00Z","v":364837,"vw":12.450832},{"c":12.475,"h":12.5,"l":12.43,"n":1137,"o":12.44,"t":"2026-10-19T15:40:00Z","v":359451,"vw":12.472095},{"c":12.4339,"h":12.5099,"l":12.4201,"n":1203,"o":12.48,"t":"2026-10-19T15:45:00Z","v":495319,"vw":12.477045},{"c":12.44,"h":12.505,"l":12.434,"n":652,"o":12.435,"t":"2026-10-19T15:50:00Z","v":211295,"vw":12.465773},{"c":12.395,"h":12.46,"l":12.39,"n":584,"o":12.445,"t":"2026-10-19T15:55:00Z","v":245129,"vw":12.42762},{"c":12.31,"h":12.3956,"l":12.245,"n":1140,"o":12.3956,"t":"2026-10-19T16:00:00Z","v":449995,"vw":12.307937},{"c":12.2585,"h":12.31,"l":12.25,"n":708,"o":12.305,"t":"2026-10-19T16:05:00Z","v":318849,"vw":12.279452},{"c":12.3084,"h":12.325,"l":12.25,"n":541,"o":12.2539,"t":"2026-10-19T16:10:00Z","v":156577,"vw":12.294574},{"c":12.28,"h":12.341,"l":12.27,"n":556,"o":12.3001,"t":"2026-10-19T16:15:00Z","v":140775,"vw":12.309015},{"c":12.27,"h":12.2799,"l":12.22,"n":521,"o":12.27,"t":"2026-10-19T16:20:00Z","v":134081,"vw":12.246106},{"c":12.2401,"h":12.2751,"l":12.2,"n":344,"o":12.26,"t":"2026-10-19T16:25:00Z","v":67676,"vw":12.234846},{"c":12.209,"h":12.2442,"l":12.16,"n":694,"o":12.2442,"t":"2026-10-19T16:30:00Z","v":183756,"vw":12.194414},{"c":12.175,"h":12.23,"l":12.16,"n":311,"o":12.2,"t":"2026-10-19T16:35:00Z","v":84873,"vw":12.195995},{"c":12.225,"h":12.235,"l":12.165,"n":343,"o":12.17,"t":"2026-10-19T16:40:00Z","v":105381,"vw":12.203301},{"c":12.105,"h":12.23,"l":12.1,"n":805,"o":12.22,"t":"2026-10-19T16:45:00Z","v":216757,"vw":12.137788},{"c":12.085,"h":12.1199,"l":12.06,"n":820,"o":12.105,"t":"2026-10-19T16:50:00Z","v":324836,"vw":12.085969},{"c":12.09,"h":12.14,"l":12.07,"n":564,"o":12.085,"t":"2026-10-19T16:55:00Z","v":192996,"vw":12.102759},{"c":12.1026,"h":12.115,"l":12.065,"n":339,"o":12.0825,"t":"2026-10-19T17:00:00Z","v":103031,"vw":12.093065},{"c":12.02,"h":12.1071,"l":12.02,"n":585,"o":12.0999,"t":"2026-10-19T17:05:00Z","v":165606,"vw":12.063281},{"c":12.07,"h":12.0975,"l":12.01,"n":436,"o":12.0101,"t":"2026-10-19T17:10:00Z","v":264830,"vw":12.043701},{"c":12.075,"h":12.1223,"l":12.0449,"n":296,"o":12.065,"t":"2026-10-19T17:15:00Z","v":91744,"vw":12.087292},{"c":12.06,"h":12.0751,"l":12.02,"n":332,"o":12.0751,"t":"2026-10-19T17:20:00Z","v":152558,"vw":12.048797},{"c":12.0776,"h":12.111,"l":12.0401,"n":334,"o":12.0599,"t":"2026-10-19T17:25:00Z","v":119427,"vw":12.081126},{"c":12.06,"h":12.1,"l":12.0501,"n":344,"o":12.07,"t":"2026-10-19T17:30:00Z","v":95406,"vw":12.076842},{"c":12.08,"h":12.085,"l":12.05,"n":426,"o":12.06,"t":"2026-10-19T17:35:00Z","v":143851,"vw":12.063795},{"c":12.085,"h":12.13,"l":12.04,"n":534,"o":12.0797,"t":"2026-10-19T17:40:00Z","v":125695,"vw":12.094546},{"c":12.02,"h":12.0808,"l":11.985,"n":1065,"o":12.0808,"t":"2026-10-19T17:45:00Z","v":383853,"vw":12.014473},{"c":12.04,"h":12.08,"l":12.01,"n":472,"o":12.0151,"t":"2026-10-19T17:50:00Z","v":207804,"vw":12.037199},{"c":12.095,"h":12.1,"l":12,"n":330,"o":12.0447,"t":"2026-10-19T17:55:00Z","v":157814,"vw":12.038411},{"c":12.03,"h":12.115,"l":11.98,"n":418,"o":12.1,"t":"2026-10-19T18:00:00Z","v":126741,"vw":12.038754},{"c":12.04,"h":12.0457,"l":12,"n":325,"o":12.03,"t":"2026-10-19T18:05:00Z","v":81051,"vw":12.022616},{"c":12.0223,"h":12.055,"l":12.0223,"n":231,"o":12.035,"t":"2026-10-19T18:10:00Z","v":46673,"vw":12.039321},{"c":12.01,"h":12.04,"l":12,"n":197,"o":12.021,"t":"2026-10-19T18:15:00Z","v":53960,"vw":12.022558},{"c":11.95,"h":12.02,"l":11.95,"n":468,"o":12,"t":"2026-10-19T18:20:00Z","v":91124,"vw":11.983353},{"c":11.945,"h":11.96,"l":11.89,"n":944,"o":11.95,"t":"2026-10-19T18:25:00Z","v":222071,"vw":11.91673},{"c":11.905,"h":11.965,"l":11.905,"n":550,"o":11.94,"t":"2026-10-19T18:30:00Z","v":258424,"vw":11.953569},{"c":11.995,"h":12.0001,"l":11.88,"n":355,"o":11.9,"t":"2026-10-19T18:35:00Z","v":77390,"vw":11.935953},{"c":12.05,"h":12.06,"l":11.995,"n":230,"o":11.995,"t":"2026-10-19T18:40:00Z","v":66003,"vw":12.02795},{"c":12.051,"h":12.0899,"l":12.04,"n":393,"o":12.04,"t":"2026-10-19T18:45:00Z","v":95145,"vw":12.067485},{"c":12.055,"h":12.08,"l":12.035,"n":331,"o":12.055,"t":"2026-10-19T18:50:00Z","v":62277,"vw":12.059974},{"c":12.025,"h":12.065,"l":12.025,"n":297,"o":12.0501,"t":"2026-10-19T18:55:00Z","v":49503,"vw":12.048043},{"c":12.055,"h":12.0651,"l":12.035,"n":408,"o":12.035,"t":"2026-10-19T19:00:00Z","v":84911,"vw":12.053179},{"c":12.015,"h":12.07,"l":11.9801,"n":562,"o":12.055,"t":"2026-10-19T19:05:00Z","v":107203,"vw":12.012632},{"c":12.025,"h":12.03,"l":12,"n":543,"o":12.015,"t":"2026-10-19T19:10:00Z","v":96674,"vw":12.019581},{"c":12.075,"h":12.075,"l":12.025,"n":596,"o":12.025,"t":"2026-10-19T19:15:00Z","v":372993,"vw":12.038844},{"c":12.135,"h":12.14,"l":12.035,"n":447,"o":12.075,"t":"2026-10-19T19:20:00Z","v":111084,"vw":12.085426},{"c":12.09,"h":12.15,"l":12.055,"n":332,"o":12.145,"t":"2026-10-19T19:25:00Z","v":109284,"vw":12.099821},{"c":12.085,"h":12.11,"l":12.0602,"n":524,"o":12.09,"t":"2026-10-19T19:30:00Z","v":198815,"vw":12.089897},{"c":12.115,"h":12.13,"l":12.08,"n":632,"o":12.085,"t":"2026-10-19T19:35:00Z","v":181837,"vw":12.10874},{"c":12.1,"h":12.14,"l":12.085,"n":642,"o":12.115,"t":"2026-10-19T19:40:00Z","v":131784,"vw":12.11297},{"c":12.0651,"h":12.105,"l":12.05,"n":811,"o":12.1,"t":"2026-10-19T19:45:00Z","v":128123,"vw":12.076779},{"c":11.975,"h":12.065,"l":11.92,"n":1641,"o":12.065,"t":"2026-10-19T19:50:00Z","v":530944,"vw":11.961932},{"c":11.93,"h":11.99,"l":11.9,"n":1418,"o":11.975,"t":"2026-10-19T19:55:00Z","v":729985,"vw":11.933409},{"c":11.98,"h":12,"l":11.91,"n":273,"o":11.92,"t":"2026-10-19T20:00:00Z","v":190543,"vw":11.941836},{"c":12.02,"h":12.0301,"l":11.97,"n":161,"o":11.98,"t":"2026-10-19T20:05:00Z","v":65936,"vw":11.994512},{"c":12.0096,"h":12.03,"l":12,"n":110,"o":12.02,"t":"2026-10-19T20:10:00Z","v":31222,"vw":12.01139},{"c":12.01,"h":12.0385,"l":11.98,"n":143,"o":12.01,"t":"2026-10-19T20:15:00Z","v":45568,"vw":12.006809},{"c":12.0303,"h":12.04,"l":12,"n":131,"o":12.01,"t":"2026-10-19T20:20:00Z","v":63460,"vw":12.023503},{"c":12.04,"h":12.04,"l":12.03,"n":61,"o":12.03,"t":"2026-10-19T20:25:00Z","v":14769,"vw":12.03456},{"c":12.0306,"h":12.04,"l":12.03,"n":50,"o":12.04,"t":"2026-10-19T20:30:00Z","v":12947,"vw":12.034067},{"c":12.05,"h":12.08,"l":12.04,"n":185,"o":12.04,"t":"2026-10-19T20:35:00Z","v":63896,"vw":12.05817},{"c":12.0397,"h":12.05,"l":12.03,"n":74,"o":12.05,"t":"2026-10-19T20:40:00Z","v":61847,"vw":12.034018},{"c":12.05,"h":12.06,"l":12.035,"n":87,"o":12.04,"t":"2026-10-19T20:45:00Z","v":19899,"vw":12.046196},{"c":12.03,"h":12.05,"l":12.03,"n":45,"o":12.04,"t":"2026-10-19T20:50:00Z","v":8079,"vw":12.043374},{"c":12.05,"h":12.07,"l":12.0397,"n":199,"o":12.04,"t":"2026-10-19T20:55:00Z","v":90541,"vw":12.052476},{"c":12.06,"h":12.082,"l":12.06,"n":70,"o":12.0671,"t":"2026-10-19T21:00:00Z","v":13903,"vw":12.07332},{"c":12.05,"h":12.07,"l":12.04,"n":67,"o":12.062,"t":"2026-10-19T21:05:00Z","v":8177,"vw":12.054889},{"c":12.08,"h":12.09,"l":12.04,"n":63,"o":12.04,"t":"2026-10-19T21:10:00Z","v":8107,"vw":12.05804},{"c":12.07,"h":12.08,"l":12.06,"n":57,"o":12.06,"t":"2026-10-19T21:15:00Z","v":2537,"vw":12.074368},{"c":12.1099,"h":12.11,"l":12.05,"n":143,"o":12.07,"t":"2026-10-19T21:20:00Z","v":19108,"vw":12.080037},{"c":12.1101,"h":12.13,"l":12.09,"n":133,"o":12.1091,"t":"2026-10-19T21:25:00Z","v":23745,"vw":12.116182},{"c":12.13,"h":12.15,"l":12.11,"n":140,"o":12.1103,"t":"2026-10-19T21:30:00Z","v":28145,"vw":12.129493},{"c":12.11,"h":12.13,"l":12.11,"n":102,"o":12.13,"t":"2026-10-19T21:35:00Z","v":20522,"vw":12.121314},{"c":12.14,"h":12.14,"l":12.1,"n":76,"o":12.1098,"t":"2026-10-19T21:40:00Z","v":12145,"vw":12.10503},{"c":12.11,"h":12.14,"l":12.11,"n":67,"o":12.11,"t":"2026-10-19T21:45:00Z","v":2380,"vw":12.116335},{"c":12.09,"h":12.11,"l":12.08,"n":96,"o":12.1,"t":"2026-10-19T21:50:00Z","v":4655,"vw":12.095219},{"c":12.0999,"h":12.11,"l":12.09,"n":68,"o":12.09,"t":"2026-10-19T21:55:00Z","v":8425,"vw":12.098176},{"c":12.09,"h":12.11,"l":12.09,"n":72,"o":12.1,"t":"2026-10-19T22:00:00Z","v":16309,"vw":12.100055},{"c":12.16,"h":12.18,"l":12.09,"n":230,"o":12.1,"t":"2026-10-19T22:05:00Z","v":48650,"vw":12.150338},{"c":12.16,"h":12.17,"l":12.1201,"n":164,"o":12.17,"t":"2026-10-19T22:10:00Z","v":91045,"vw":12.161437},{"c":12.16,"h":12.17,"l":12.15,"n":68,"o":12.15,"t":"2026-10-19T22:15:00Z","v":22880,"vw":12.164401},{"c":12.2098,"h":12.21,"l":12.16,"n":206,"o":12.17,"t":"2026-10-19T22:20:00Z","v":51098,"vw":12.194598},{"c":12.24,"h":12.24,"l":12.2,"n":164,"o":12.21,"t":"2026-10-19T22:25:00Z","v":31138,"vw":12.221077},{"c":12.21,"h":12.24,"l":12.2,"n":163,"o":12.24,"t":"2026-10-19T22:30:00Z","v":65263,"vw":12.219354},{"c":12.19,"h":12.2098,"l":12.17,"n":104,"o":12.2098,"t":"2026-10-19T22:35:00Z","v":17622,"vw":12.18261},{"c":12.19,"h":12.2,"l":12.15,"n":144,"o":12.1921,"t":"2026-10-19T22:40:00Z","v":68223,"vw":12.18299},{"c":12.1601,"h":12.19,"l":12.1476,"n":93,"o":12.17,"t":"2026-10-19T22:45:00Z","v":17259,"vw":12.158579},{"c":12.16,"h":12.17,"l":12.16,"n":73,"o":12.16,"t":"2026-10-19T22:50:00Z","v":36573,"vw":12.161545},{"c":12.19,"h":12.19,"l":12.16,"n":110,"o":12.1685,"t":"2026-10-19T22:55:00Z","v":24121,"vw":12.168615},{"c":12.27,"h":12.3,"l":12.16,"n":484,"o":12.18,"t":"2026-10-19T23:00:00Z","v":110823,"vw":12.259874},{"c":12.2107,"h":12.2886,"l":12.18,"n":153,"o":12.2886,"t":"2026-10-19T23:05:00Z","v":27246,"vw":12.225477},{"c":12.22,"h":12.25,"l":12.21,"n":141,"o":12.2298,"t":"2026-10-19T23:10:00Z","v":88069,"vw":12.238697},{"c":12.2202,"h":12.23,"l":12.2,"n":97,"o":12.2201,"t":"2026-10-19T23:15:00Z","v":15511,"vw":12.215708},{"c":12.24,"h":12.2685,"l":12.21,"n":119,"o":12.22,"t":"2026-10-19T23:20:00Z","v":17120,"vw":12.232345},{"c":12.2,"h":12.26,"l":12.2,"n":106,"o":12.2397,"t":"2026-10-19T23:25:00Z","v":23518,"vw":12.230823},{"c":12.23,"h":12.23,"l":12.1899,"n":131,"o":12.2,"t":"2026-10-19T23:30:00Z","v":37719,"vw":12.199602},{"c":12.19,"h":12.22,"l":12.19,"n":90,"o":12.2199,"t":"2026-10-19T23:35:00Z","v":13426,"vw":12.205066},{"c":12.16,"h":12.2,"l":12.16,"n":70,"o":12.19,"t":"2026-10-19T23:40:00Z","v":27405,"vw":12.179042},{"c":11.98,"h":12.16,"l":11.97,"n":590,"o":12.16,"t":"2026-10-19T23:45:00Z","v":122072,"vw":12.015621},{"c":11.98,"h":12.018,"l":11.96,"n":199,"o":11.98,"t":"2026-10-19T23:50:00Z","v":59369,"vw":11.981338},{"c":12.0001,"h":12.0276,"l":11.9721,"n":99,"o":12,"t":"2026-10-19T23:55:00Z","v":28339,"vw":11.998286},{"c":11.03,"h":11.18,"l":10.82,"n":23041,"o":11.04,"t":"2026-10-20T08:00:00Z","v":7406362,"vw":10.99407},{"c":10.99,"h":11.18,"l":10.87,"n":808,"o":11.03,"t":"2026-10-20T08:05:00Z","v":221542,"vw":10.998599},{"c":10.99,"h":11.03,"l":10.96,"n":825,"o":10.99,"t":"2026-10-20T08:10:00Z","v":167160,"vw":10.996892},{"c":11.04,"h":11.04,"l":11,"n":309,"o":11,"t":"2026-10-20T08:15:00Z","v":49686,"vw":11.022498},{"c":10.9999,"h":11.04,"l":10.98,"n":360,"o":11.0305,"t":"2026-10-20T08:20:00Z","v":63283,"vw":11.008573},{"c":10.9895,"h":11.04,"l":10.98,"n":500,"o":11,"t":"2026-10-20T08:25:00Z","v":121706,"vw":11.017376},{"c":11.0305,"h":11.04,"l":10.97,"n":511,"o":10.99,"t":"2026-10-20T08:30:00Z","v":110445,"vw":10.985487},{"c":11.06,"h":11.08,"l":11.03,"n":245,"o":11.03,"t":"2026-10-20T08:35:00Z","v":48250,"vw":11.061489},{"c":11.0598,"h":11.07,"l":11.03,"n":154,"o":11.06,"t":"2026-10-20T08:40:00Z","v":17927,"vw":11.057672},{"c":10.97,"h":11.06,"l":10.96,"n":369,"o":11.06,"t":"2026-10-20T08:45:00Z","v":55321,"vw":10.991457},{"c":10.92,"h":10.98,"l":10.92,"n":664,"o":10.97,"t":"2026-10-20T08:50:00Z","v":113784,"vw":10.958684},{"c":10.9296,"h":10.97,"l":10.91,"n":695,"o":10.928,"t":"2026-10-20T08:55:00Z","v":143092,"vw":10.933636},{"c":10.75,"h":10.92,"l":10.74,"n":2882,"o":10.92,"t":"2026-10-20T09:00:00Z","v":417245,"vw":10.829531},{"c":10.68,"h":10.76,"l":10.67,"n":2053,"o":10.75,"t":"2026-10-20T09:05:00Z","v":301627,"vw":10.720126},{"c":10.68,"h":10.75,"l":10.66,"n":1211,"o":10.69,"t":"2026-10-20T09:10:00Z","v":198863,"vw":10.695075},{"c":10.78,"h":10.79,"l":10.67,"n":727,"o":10.67,"t":"2026-10-20T09:15:00Z","v":186771,"vw":10.728718},{"c":10.7799,"h":10.83,"l":10.77,"n":725,"o":10.78,"t":"2026-10-20T09:20:00Z","v":144863,"vw":10.799519},{"c":10.8,"h":10.83,"l":10.77,"n":536,"o":10.7701,"t":"2026-10-20T09:25:00Z","v":96918,"vw":10.802482},{"c":10.82,"h":10.84,"l":10.8,"n":431,"o":10.8,"t":"2026-10-20T09:30:00Z","v":71320,"vw":10.818442},{"c":10.68,"h":10.84,"l":10.68,"n":1048,"o":10.822,"t":"2026-10-20T09:35:00Z","v":163539,"vw":10.750667},{"c":10.67,"h":10.73,"l":10.66,"n":751,"o":10.69,"t":"2026-10-20T09:40:00Z","v":116088,"vw":10.696769},{"c":10.66,"h":10.7,"l":10.64,"n":1096,"o":10.6601,"t":"2026-10-20T09:45:00Z","v":191453,"vw":10.663294},{"c":10.72,"h":10.72,"l":10.65,"n":557,"o":10.6505,"t":"2026-10-20T09:50:00Z","v":104270,"vw":10.687523},{"c":10.75,"h":10.8,"l":10.7105,"n":304,"o":10.72,"t":"2026-10-20T09:55:00Z","v":47494,"vw":10.754898},{"c":10.73,"h":10.77,"l":10.71,"n":369,"o":10.76,"t":"2026-10-20T10:00:00Z","v":41327,"vw":10.74285},{"c":10.74,"h":10.76,"l":10.7,"n":326,"o":10.74,"t":"2026-10-20T10:05:00Z","v":55594,"vw":10.732764},{"c":10.7805,"h":10.79,"l":10.7399,"n":243,"o":10.74,"t":"2026-10-20T10:10:00Z","v":39215,"vw":10.77086},{"c":10.78,"h":10.8,"l":10.77,"n":382,"o":10.78,"t":"2026-10-20T10:15:00Z","v":107128,"vw":10.776645},{"c":10.77,"h":10.7895,"l":10.76,"n":618,"o":10.78,"t":"2026-10-20T10:20:00Z","v":237804,"vw":10.7697},{"c":10.74,"h":10.77,"l":10.72,"n":429,"o":10.77,"t":"2026-10-20T10:25:00Z","v":93157,"vw":10.755567},{"c":10.6995,"h":10.74,"l":10.67,"n":632,"o":10.74,"t":"2026-10-20T10:30:00Z","v":101493,"vw":10.699802},{"c":10.67,"h":10.72,"l":10.66,"n":382,"o":10.69,"t":"2026-10-20T10:35:00Z","v":57883,"vw":10.683623},{"c":10.6695,"h":10.67,"l":10.63,"n":662,"o":10.6695,"t":"2026-10-20T10:40:00Z","v":76604,"vw":10.650089},{"c":10.66,"h":10.67,"l":10.63,"n":486,"o":10.66,"t":"2026-10-20T10:45:00Z","v":77474,"vw":10.651712},{"c":10.69,"h":10.69,"l":10.61,"n":969,"o":10.66,"t":"2026-10-20T10:50:00Z","v":167979,"vw":10.640067},{"c":10.69,"h":10.73,"l":10.6605,"n":903,"o":10.69,"t":"2026-10-20T10:55:00Z","v":204323,"vw":10.692329},{"c":10.6779,"h":10.71,"l":10.64,"n":1093,"o":10.7,"t":"2026-10-20T11:00:00Z","v":155078,"vw":10.67558},{"c":10.71,"h":10.72,"l":10.64,"n":908,"o":10.67,"t":"2026-10-20T11:05:00Z","v":265377,"vw":10.681901},{"c":10.7,"h":10.7185,"l":10.66,"n":470,"o":10.7105,"t":"2026-10-20T11:10:00Z","v":79236,"vw":10.688145},{"c":10.7004,"h":10.72,"l":10.6685,"n":488,"o":10.7,"t":"2026-10-20T11:15:00Z","v":71319,"vw":10.690535},{"c":10.72,"h":10.73,"l":10.69,"n":296,"o":10.71,"t":"2026-10-20T11:20:00Z","v":58284,"vw":10.710418},{"c":10.66,"h":10.73,"l":10.65,"n":498,"o":10.7205,"t":"2026-10-20T11:25:00Z","v":51437,"vw":10.689151},{"c":10.62,"h":10.69,"l":10.61,"n":680,"o":10.66,"t":"2026-10-20T11:30:00Z","v":107801,"vw":10.645857},{"c":10.7,"h":10.7001,"l":10.62,"n":609,"o":10.62,"t":"2026-10-20T11:35:00Z","v":119288,"vw":10.680641},{"c":10.7,"h":10.7205,"l":10.68,"n":599,"o":10.6997,"t":"2026-10-20T11:40:00Z","v":106268,"vw":10.699203},{"c":10.63,"h":10.7,"l":10.62,"n":1032,"o":10.7,"t":"2026-10-20T11:45:00Z","v":173848,"vw":10.659835},{"c":10.67,"h":10.67,"l":10.62,"n":759,"o":10.6295,"t":"2026-10-20T11:50:00Z","v":134361,"vw":10.643614},{"c":10.64,"h":10.68,"l":10.62,"n":722,"o":10.6699,"t":"2026-10-20T11:55:00Z","v":116808,"vw":10.650352},{"c":10.64,"h":10.68,"l":10.63,"n":437,"o":10.64,"t":"2026-10-20T12:00:00Z","v":70737,"vw":10.650024},{"c":10.57,"h":10.65,"l":10.56,"n":1633,"o":10.64,"t":"2026-10-20T12:05:00Z","v":192425,"vw":10.603859},{"c":10.58,"h":10.62,"l":10.55,"n":765,"o":10.57,"t":"2026-10-20T12:10:00Z","v":132215,"vw":10.577319},{"c":10.648,"h":10.66,"l":10.58,"n":544,"o":10.5899,"t":"2026-10-20T12:15:00Z","v":81773,"vw":10.616307},{"c":10.67,"h":10.69,"l":10.6085,"n":1405,"o":10.642,"t":"2026-10-20T12:20:00Z","v":193946,"vw":10.640339},{"c":10.6,"h":10.68,"l":10.58,"n":1793,"o":10.6699,"t":"2026-10-20T12:25:00Z","v":227646,"vw":10.622908},{"c":10.61,"h":10.64,"l":10.58,"n":873,"o":10.61,"t":"2026-10-20T12:30:00Z","v":226088,"vw":10.610898},{"c":10.74,"h":10.75,"l":10.59,"n":1349,"o":10.6,"t":"2026-10-20T12:35:00Z","v":157949,"vw":10.645708},{"c":10.82,"h":10.82,"l":10.69,"n":1635,"o":10.74,"t":"2026-10-20T12:40:00Z","v":302849,"vw":10.772407},{"c":10.78,"h":10.84,"l":10.74,"n":1686,"o":10.82,"t":"2026-10-20T12:45:00Z","v":305785,"vw":10.791388},{"c":10.82,"h":10.83,"l":10.76,"n":862,"o":10.7705,"t":"2026-10-20T12:50:00Z","v":188214,"vw":10.797503},{"c":10.7801,"h":10.8215,"l":10.7661,"n":543,"o":10.81,"t":"2026-10-20T12:55:00Z","v":99661,"vw":10.790352},{"c":10.8397,"h":10.84,"l":10.77,"n":489,"o":10.79,"t":"2026-10-20T13:00:00Z","v":77285,"vw":10.797644},{"c":10.88,"h":10.91,"l":10.84,"n":951,"o":10.84,"t":"2026-10-20T13:05:00Z","v":212680,"vw":10.882958},{"c":10.95,"h":10.96,"l":10.87,"n":1616,"o":10.88,"t":"2026-10-20T13:10:00Z","v":286973,"vw":10.940955},{"c":10.95,"h":10.98,"l":10.94,"n":915,"o":10.94,"t":"2026-10-20T13:15:00Z","v":154949,"vw":10.956631},{"c":10.8983,"h":10.96,"l":10.87,"n":665,"o":10.95,"t":"2026-10-20T13:20:00Z","v":119052,"vw":10.911444},{"c":10.88,"h":10.91,"l":10.85,"n":669,"o":10.9,"t":"2026-10-20T13:25:00Z","v":110971,"vw":10.880449},{"c":10.85,"h":10.96,"l":10.78,"n":4686,"o":10.9,"t":"2026-10-20T13:30:00Z","v":1220320,"vw":10.866495},{"c":10.96,"h":11.08,"l":10.795,"n":4266,"o":10.8483,"t":"2026-10-20T13:35:00Z","v":1240840,"vw":10.939896},{"c":10.875,"h":10.96,"l":10.8,"n":2486,"o":10.945,"t":"2026-10-20T13:40:00Z","v":760765,"vw":10.876916},{"c":11.05,"h":11.09,"l":10.86,"n":2135,"o":10.87,"t":"2026-10-20T13:45:00Z","v":555780,"vw":11.000945},{"c":11.0515,"h":11.07,"l":10.94,"n":1867,"o":11.049,"t":"2026-10-20T13:50:00Z","v":547995,"vw":11.015752},{"c":11.205,"h":11.22,"l":11.03,"n":2957,"o":11.06,"t":"2026-10-20T13:55:00Z","v":849348,"vw":11.143144},{"c":11.26,"h":11.33,"l":11.16,"n":3257,"o":11.2099,"t":"2026-10-20T14:00:00Z","v":899433,"vw":11.259313},{"c":11.3701,"h":11.4341,"l":11.24,"n":2899,"o":11.2603,"t":"2026-10-20T14:05:00Z","v":797324,"vw":11.369311},{"c":11.445,"h":11.46,"l":11.3322,"n":2838,"o":11.37,"t":"2026-10-20T14:10:00Z","v":801848,"vw":11.390462},{"c":11.49,"h":11.52,"l":11.4223,"n":3064,"o":11.44,"t":"2026-10-20T14:15:00Z","v":751103,"vw":11.47804},{"c":11.6051,"h":11.6051,"l":11.479,"n":3097,"o":11.48,"t":"2026-10-20T14:20:00Z","v":1023805,"vw":11.514371},{"c":11.785,"h":11.815,"l":11.57,"n":4356,"o":11.6,"t":"2026-10-20T14:25:00Z","v":1052345,"vw":11.718009},{"c":11.6297,"h":11.8397,"l":11.58,"n":5339,"o":11.79,"t":"2026-10-20T14:30:00Z","v":1520548,"vw":11.712994},{"c":11.6102,"h":11.68,"l":11.57,"n":2274,"o":11.63,"t":"2026-10-20T14:35:00Z","v":680924,"vw":11.622535},{"c":11.6551,"h":11.71,"l":11.58,"n":2103,"o":11.6199,"t":"2026-10-20T14:40:00Z","v":680793,"vw":11.642466},{"c":11.62,"h":11.69,"l":11.61,"n":1862,"o":11.655,"t":"2026-10-20T14:45:00Z","v":397535,"vw":11.651707},{"c":11.6781,"h":11.68,"l":11.565,"n":1507,"o":11.62,"t":"2026-10-20T14:50:00Z","v":334160,"vw":11.637288},{"c":11.69,"h":11.74,"l":11.6615,"n":1585,"o":11.69,"t":"2026-10-20T14:55:00Z","v":397481,"vw":11.699184},{"c":11.65,"h":11.7102,"l":11.61,"n":1573,"o":11.68,"t":"2026-10-20T15:00:00Z","v":359933,"vw":11.654226},{"c":11.63,"h":11.67,"l":11.62,"n":1446,"o":11.64,"t":"2026-10-20T15:05:00Z","v":298469,"vw":11.644746},{"c":11.395,"h":11.64,"l":11.28,"n":6480,"o":11.63,"t":"2026-10-20T15:10:00Z","v":2029839,"vw":11.42164},{"c":11.512,"h":11.54,"l":11.34,"n":2260,"o":11.4,"t":"2026-10-20T15:15:00Z","v":841837,"vw":11.472151},{"c":11.46,"h":11.53,"l":11.42,"n":1140,"o":11.5199,"t":"2026-10-20T15:20:00Z","v":332987,"vw":11.472912},{"c":11.4125,"h":11.5,"l":11.4,"n":870,"o":11.46,"t":"2026-10-20T15:25:00Z","v":166597,"vw":11.4478},{"c":11.3542,"h":11.4326,"l":11.31,"n":1345,"o":11.411,"t":"2026-10-20T15:30:00Z","v":305621,"vw":11.368656},{"c":11.25,"h":11.3903,"l":11.23,"n":1542,"o":11.35,"t":"2026-10-20T15:35:00Z","v":446679,"vw":11.290391},{"c":11.4141,"h":11.44,"l":11.2525,"n":1250,"o":11.255,"t":"2026-10-20T15:40:00Z","v":303206,"vw":11.382916},{"c":11.4505,"h":11.46,"l":11.351,"n":849,"o":11.415,"t":"2026-10-20T15:45:00Z","v":187664,"vw":11.416497},{"c":11.53,"h":11.53,"l":11.41,"n":1037,"o":11.44,"t":"2026-10-20T15:50:00Z","v":300900,"vw":11.457601},{"c":11.5312,"h":11.54,"l":11.4799,"n":703,"o":11.53,"t":"2026-10-20T15:55:00Z","v":163546,"vw":11.516318},{"c":11.45,"h":11.56,"l":11.44,"n":651,"o":11.54,"t":"2026-10-20T16:00:00Z","v":173500,"vw":11.511777},{"c":11.51,"h":11.525,"l":11.45,"n":443,"o":11.47,"t":"2026-10-20T16:05:00Z","v":61435,"vw":11.498516},{"c":11.48,"h":11.51,"l":11.43,"n":491,"o":11.5,"t":"2026-10-20T16:10:00Z","v":232203,"vw":11.470656},{"c":11.36,"h":11.49,"l":11.35,"n":827,"o":11.48,"t":"2026-10-20T16:15:00Z","v":199109,"vw":11.431896},{"c":11.41,"h":11.41,"l":11.3433,"n":535,"o":11.3525,"t":"2026-10-20T16:20:00Z","v":85266,"vw":11.376526},{"c":11.4843,"h":11.51,"l":11.385,"n":615,"o":11.42,"t":"2026-10-20T16:25:00Z","v":178181,"vw":11.43832},{"c":11.4851,"h":11.53,"l":11.4641,"n":598,"o":11.49,"t":"2026-10-20T16:30:00Z","v":81449,"vw":11.494743},{"c":11.5,"h":11.54,"l":11.49,"n":446,"o":11.49,"t":"2026-10-20T16:35:00Z","v":82435,"vw":11.51879},{"c":11.46,"h":11.5085,"l":11.425,"n":449,"o":11.5,"t":"2026-10-20T16:40:00Z","v":78833,"vw":11.482706},{"c":11.4954,"h":11.515,"l":11.425,"n":547,"o":11.4601,"t":"2026-10-20T16:45:00Z","v":120859,"vw":11.472582},{"c":11.39,"h":11.495,"l":11.385,"n":447,"o":11.495,"t":"2026-10-20T16:50:00Z","v":114734,"vw":11.422334},{"c":11.4185,"h":11.45,"l":11.4,"n":552,"o":11.4,"t":"2026-10-20T16:55:00Z","v":214308,"vw":11.417101},{"c":11.45,"h":11.46,"l":11.36,"n":901,"o":11.4151,"t":"2026-10-20T17:00:00Z","v":379444,"vw":11.413202},{"c":11.4599,"h":11.475,"l":11.43,"n":420,"o":11.44,"t":"2026-10-20T17:05:00Z","v":126910,"vw":11.450303},{"c":11.49,"h":11.505,"l":11.44,"n":410,"o":11.46,"t":"2026-10-20T17:10:00Z","v":87511,"vw":11.474231},{"c":11.5,"h":11.52,"l":11.48,"n":348,"o":11.49,"t":"2026-10-20T17:15:00Z","v":57455,"vw":11.503549},{"c":11.5202,"h":11.56,"l":11.505,"n":456,"o":11.505,"t":"2026-10-20T17:20:00Z","v":96521,"vw":11.53475},{"c":11.56,"h":11.57,"l":11.52,"n":450,"o":11.52,"t":"2026-10-20T17:25:00Z","v":118752,"vw":11.544291},{"c":11.535,"h":11.58,"l":11.5201,"n":397,"o":11.5601,"t":"2026-10-20T17:30:00Z","v":129529,"vw":11.559986},{"c":11.5644,"h":11.59,"l":11.5315,"n":426,"o":11.54,"t":"2026-10-20T17:35:00Z","v":103797,"vw":11.568444},{"c":11.54,"h":11.5751,"l":11.53,"n":266,"o":11.57,"t":"2026-10-20T17:40:00Z","v":44431,"vw":11.554983},{"c":11.5415,"h":11.56,"l":11.52,"n":265,"o":11.535,"t":"2026-10-20T17:45:00Z","v":39049,"vw":11.532931},{"c":11.565,"h":11.575,"l":11.53,"n":334,"o":11.545,"t":"2026-10-20T17:50:00Z","v":105658,"vw":11.547476},{"c":11.53,"h":11.565,"l":11.51,"n":312,"o":11.565,"t":"2026-10-20T17:55:00Z","v":105875,"vw":11.532304},{"c":11.525,"h":11.56,"l":11.5,"n":307,"o":11.53,"t":"2026-10-20T18:00:00Z","v":74346,"vw":11.528632},{"c":11.53,"h":11.54,"l":11.5,"n":364,"o":11.52,"t":"2026-10-20T18:05:00Z","v":112177,"vw":11.529186},{"c":11.54,"h":11.54,"l":11.5047,"n":218,"o":11.53,"t":"2026-10-20T18:10:00Z","v":41327,"vw":11.525394},{"c":11.505,"h":11.5501,"l":11.5,"n":296,"o":11.5445,"t":"2026-10-20T18:15:00Z","v":70755,"vw":11.527978},{"c":11.46,"h":11.51,"l":11.4593,"n":422,"o":11.505,"t":"2026-10-20T18:20:00Z","v":85835,"vw":11.486807},{"c":11.475,"h":11.4823,"l":11.4301,"n":397,"o":11.46,"t":"2026-10-20T18:25:00Z","v":124157,"vw":11.451606},{"c":11.42,"h":11.475,"l":11.41,"n":339,"o":11.475,"t":"2026-10-20T18:30:00Z","v":101372,"vw":11.44233},{"c":11.395,"h":11.42,"l":11.3777,"n":399,"o":11.41,"t":"2026-10-20T18:35:00Z","v":121878,"vw":11.396434},{"c":11.315,"h":11.42,"l":11.315,"n":648,"o":11.39,"t":"2026-10-20T18:40:00Z","v":164053,"vw":11.361883},{"c":11.37,"h":11.41,"l":11.31,"n":399,"o":11.32,"t":"2026-10-20T18:45:00Z","v":83206,"vw":11.368019},{"c":11.4,"h":11.41,"l":11.355,"n":308,"o":11.3697,"t":"2026-10-20T18:50:00Z","v":106289,"vw":11.37703},{"c":11.44,"h":11.45,"l":11.41,"n":178,"o":11.41,"t":"2026-10-20T18:55:00Z","v":41814,"vw":11.426951},{"c":11.4286,"h":11.49,"l":11.4243,"n":266,"o":11.4485,"t":"2026-10-20T19:00:00Z","v":61312,"vw":11.454266},{"c":11.465,"h":11.4885,"l":11.43,"n":228,"o":11.435,"t":"2026-10-20T19:05:00Z","v":66744,"vw":11.462667},{"c":11.42,"h":11.465,"l":11.42,"n":185,"o":11.4556,"t":"2026-10-20T19:10:00Z","v":35115,"vw":11.447728},{"c":11.415,"h":11.4399,"l":11.4101,"n":188,"o":11.4101,"t":"2026-10-20T19:15:00Z","v":67025,"vw":11.419926},{"c":11.37,"h":11.425,"l":11.3415,"n":278,"o":11.425,"t":"2026-10-20T19:20:00Z","v":58299,"vw":11.369445},{"c":11.355,"h":11.4,"l":11.35,"n":353,"o":11.365,"t":"2026-10-20T19:25:00Z","v":213378,"vw":11.375754},{"c":11.405,"h":11.44,"l":11.35,"n":549,"o":11.36,"t":"2026-10-20T19:30:00Z","v":191914,"vw":11.390146},{"c":11.365,"h":11.41,"l":11.34,"n":405,"o":11.4051,"t":"2026-10-20T19:35:00Z","v":124500,"vw":11.359916},{"c":11.43,"h":11.445,"l":11.355,"n":575,"o":11.365,"t":"2026-10-20T19:40:00Z","v":141349,"vw":11.413114},{"c":11.44,"h":11.47,"l":11.42,"n":562,"o":11.43,"t":"2026-10-20T19:45:00Z","v":145826,"vw":11.448126},{"c":11.45,"h":11.46,"l":11.405,"n":1028,"o":11.43,"t":"2026-10-20T19:50:00Z","v":341488,"vw":11.434533},{"c":11.345,"h":11.45,"l":11.32,"n":2054,"o":11.45,"t":"2026-10-20T19:55:00Z","v":773808,"vw":11.364835},{"c":11.31,"h":11.41,"l":11.31,"n":456,"o":11.3485,"t":"2026-10-20T20:00:00Z","v":235983,"vw":11.343483},{"c":11.38,"h":11.4,"l":11.3115,"n":139,"o":11.32,"t":"2026-10-20T20:05:00Z","v":32503,"vw":11.352985},{"c":11.39,"h":11.46,"l":11.37,"n":180,"o":11.3896,"t":"2026-10-20T20:10:00Z","v":44107,"vw":11.391924},{"c":11.41,"h":11.42,"l":11.3901,"n":74,"o":11.4,"t":"2026-10-20T20:15:00Z","v":44016,"vw":11.409871},{"c":11.4,"h":11.41,"l":11.39,"n":91,"o":11.41,"t":"2026-10-20T20:20:00Z","v":41349,"vw":11.399453},{"c":11.4,"h":11.41,"l":11.37,"n":102,"o":11.41,"t":"2026-10-20T20:25:00Z","v":45254,"vw":11.389971},{"c":11.49,"h":11.53,"l":11.39,"n":241,"o":11.4,"t":"2026-10-20T20:30:00Z","v":70006,"vw":11.457341},{"c":11.48,"h":11.55,"l":11.47,"n":261,"o":11.5,"t":"2026-10-20T20:35:00Z","v":107456,"vw":11.509573},{"c":11.49,"h":11.51,"l":11.47,"n":118,"o":11.5,"t":"2026-10-20T20:40:00Z","v":50736,"vw":11.49628},{"c":11.66,"h":11.66,"l":11.48,"n":866,"o":11.49,"t":"2026-10-20T20:45:00Z","v":202122,"vw":11.587027},{"c":11.77,"h":11.78,"l":11.62,"n":1155,"o":11.6585,"t":"2026-10-20T20:50:00Z","v":407017,"vw":11.716777},{"c":11.8035,"h":11.92,"l":11.75,"n":1433,"o":11.76,"t":"2026-10-20T20:55:00Z","v":406950,"vw":11.82577},{"c":11.8162,"h":11.87,"l":11.8,"n":482,"o":11.8085,"t":"2026-10-20T21:00:00Z","v":209579,"vw":11.830584},{"c":11.94,"h":11.96,"l":11.83,"n":778,"o":11.83,"t":"2026-10-20T21:05:00Z","v":268145,"vw":11.912352},{"c":12.02,"h":12.03,"l":11.92,"n":945,"o":11.92,"t":"2026-10-20T21:10:00Z","v":188507,"vw":11.975789},{"c":11.952,"h":12.05,"l":11.88,"n":637,"o":12.03,"t":"2026-10-20T21:15:00Z","v":205776,"vw":11.944859},{"c":11.91,"h":11.9894,"l":11.89,"n":367,"o":11.96,"t":"2026-10-20T21:20:00Z","v":119639,"vw":11.944262},{"c":11.92,"h":11.93,"l":11.87,"n":298,"o":11.91,"t":"2026-10-20T21:25:00Z","v":58508,"vw":11.895011},{"c":11.98,"h":12,"l":11.9199,"n":299,"o":11.92,"t":"2026-10-20T21:30:00Z","v":72419,"vw":11.949986},{"c":12.04,"h":12.06,"l":11.98,"n":578,"o":11.99,"t":"2026-10-20T21:35:00Z","v":102851,"vw":12.019334},{"c":12.03,"h":12.04,"l":12,"n":324,"o":12.0301,"t":"2026-10-20T21:40:00Z","v":64905,"vw":12.023231},{"c":12.0785,"h":12.1,"l":12,"n":702,"o":12.03,"t":"2026-10-20T21:45:00Z","v":118791,"vw":12.039505},{"c":12.02,"h":12.07,"l":12.01,"n":427,"o":12.07,"t":"2026-10-20T21:50:00Z","v":84993,"vw":12.045061},{"c":12.1,"h":12.12,"l":12.0197,"n":297,"o":12.02,"t":"2026-10-20T21:55:00Z","v":38559,"vw":12.072455},{"c":12.1897,"h":12.19,"l":12.1,"n":650,"o":12.1,"t":"2026-10-20T22:00:00Z","v":143318,"vw":12.158463},{"c":12.2,"h":12.22,"l":12.15,"n":721,"o":12.1885,"t":"2026-10-20T22:05:00Z","v":153638,"vw":12.187315},{"c":12.16,"h":12.21,"l":12.14,"n":526,"o":12.2,"t":"2026-10-20T22:10:00Z","v":149819,"vw":12.166253},{"c":12.18,"h":12.2,"l":12.16,"n":365,"o":12.1699,"t":"2026-10-20T22:15:00Z","v":89213,"vw":12.184565},{"c":12.13,"h":12.19,"l":12.12,"n":441,"o":12.1897,"t":"2026-10-20T22:20:00Z","v":99651,"vw":12.156087},{"c":12.17,"h":12.21,"l":12.12,"n":525,"o":12.13,"t":"2026-10-20T22:25:00Z","v":105206,"vw":12.169316},{"c":12.13,"h":12.19,"l":12.12,"n":371,"o":12.171,"t":"2026-10-20T22:30:00Z","v":95498,"vw":12.153509},{"c":12.18,"h":12.19,"l":12.12,"n":345,"o":12.13,"t":"2026-10-20T22:35:00Z","v":76765,"vw":12.167772},{"c":12.15,"h":12.19,"l":12.13,"n":397,"o":12.19,"t":"2026-10-20T22:40:00Z","v":174047,"vw":12.164375},{"c":12.12,"h":12.15,"l":12.11,"n":455,"o":12.14,"t":"2026-10-20T22:45:00Z","v":73026,"vw":12.128448},{"c":12.13,"h":12.14,"l":12.11,"n":327,"o":12.12,"t":"2026-10-20T22:50:00Z","v":101529,"vw":12.127466},{"c":12.13,"h":12.16,"l":12.13,"n":354,"o":12.1303,"t":"2026-10-20T22:55:00Z","v":66851,"vw":12.140006},{"c":11.97,"h":12.13,"l":11.92,"n":1680,"o":12.13,"t":"2026-10-20T23:00:00Z","v":352974,"vw":12.003987},{"c":12.02,"h":12.05,"l":11.9705,"n":354,"o":11.9705,"t":"2026-10-20T23:05:00Z","v":79215,"vw":12.019442},{"c":11.98,"h":12.04,"l":11.96,"n":394,"o":12.02,"t":"2026-10-20T23:10:00Z","v":78326,"vw":11.989736},{"c":11.9618,"h":12.0238,"l":11.95,"n":309,"o":11.98,"t":"2026-10-20T23:15:00Z","v":56367,"vw":11.973739},{"c":11.9595,"h":11.98,"l":11.95,"n":221,"o":11.9618,"t":"2026-10-20T23:20:00Z","v":59924,"vw":11.961643},{"c":11.97,"h":12,"l":11.94,"n":277,"o":11.9598,"t":"2026-10-20T23:25:00Z","v":51640,"vw":11.958516},{"c":11.97,"h":11.99,"l":11.96,"n":139,"o":11.97,"t":"2026-10-20T23:30:00Z","v":24034,"vw":11.975682},{"c":11.985,"h":11.998,"l":11.96,"n":183,"o":11.98,"t":"2026-10-20T23:35:00Z","v":61770,"vw":11.983562},{"c":11.99,"h":12.0589,"l":11.98,"n":342,"o":11.985,"t":"2026-10-20T23:40:00Z","v":69234,"vw":12.019178},{"c":12.03,"h":12.0999,"l":11.94,"n":725,"o":11.99,"t":"2026-10-20T23:45:00Z","v":154635,"vw":12.018618},{"c":12.04,"h":12.08,"l":11.96,"n":136,"o":12.0491,"t":"2026-10-20T23:50:00Z","v":32935,"vw":12.020776},{"c":12,"h":12.04,"l":11.95,"n":117,"o":12.04,"t":"2026-10-20T23:55:00Z","v":39682,"vw":12.005586},{"c":12.18,"h":12.27,"l":11.85,"n":11037,"o":12.12,"t":"2026-10-21T08:00:00Z","v":2788998,"vw":12.043441},{"c":12.09,"h":12.19,"l":12.09,"n":1076,"o":12.18,"t":"2026-10-21T08:05:00Z","v":245205,"vw":12.142595},{"c":12.1199,"h":12.19,"l":11.86,"n":1169,"o":12.095,"t":"2026-10-21T08:10:00Z","v":203259,"vw":12.034129},{"c":12.1,"h":12.11,"l":12.06,"n":252,"o":12.11,"t":"2026-10-21T08:15:00Z","v":41474,"vw":12.074533},{"c":12.11,"h":12.13,"l":12.09,"n":176,"o":12.1,"t":"2026-10-21T08:20:00Z","v":28915,"vw":12.110447},{"c":12.12,"h":12.16,"l":12.12,"n":177,"o":12.12,"t":"2026-10-21T08:25:00Z","v":23338,"vw":12.140137},{"c":12,"h":12.12,"l":11.99,"n":518,"o":12.11,"t":"2026-10-21T08:30:00Z","v":61297,"vw":12.041859},{"c":11.96,"h":12.02,"l":11.95,"n":765,"o":11.99,"t":"2026-10-21T08:35:00Z","v":155883,"vw":11.993353},{"c":11.98,"h":11.99,"l":11.96,"n":400,"o":11.9605,"t":"2026-10-21T08:40:00Z","v":95495,"vw":11.977691},{"c":11.9701,"h":11.98,"l":11.95,"n":376,"o":11.98,"t":"2026-10-21T08:45:00Z","v":71707,"vw":11.958},{"c":11.93,"h":11.9795,"l":11.92,"n":892,"o":11.9795,"t":"2026-10-21T08:50:00Z","v":171487,"vw":11.943181},{"c":11.92,"h":11.93,"l":11.89,"n":824,"o":11.93,"t":"2026-10-21T08:55:00Z","v":161423,"vw":11.912455},{"c":11.89,"h":11.93,"l":11.87,"n":1148,"o":11.92,"t":"2026-10-21T09:00:00Z","v":221694,"vw":11.908464},{"c":11.92,"h":11.92,"l":11.86,"n":609,"o":11.89,"t":"2026-10-21T09:05:00Z","v":171874,"vw":11.882199},{"c":11.95,"h":11.95,"l":11.87,"n":429,"o":11.92,"t":"2026-10-21T09:10:00Z","v":90753,"vw":11.909324},{"c":11.94,"h":11.95,"l":11.91,"n":261,"o":11.95,"t":"2026-10-21T09:15:00Z","v":52425,"vw":11.930573},{"c":11.96,"h":11.9695,"l":11.93,"n":219,"o":11.94,"t":"2026-10-21T09:20:00Z","v":35064,"vw":11.945383},{"c":12.03,"h":12.03,"l":11.96,"n":341,"o":11.96,"t":"2026-10-21T09:25:00Z","v":70347,"vw":11.98993},{"c":12.09,"h":12.1198,"l":12.0205,"n":464,"o":12.03,"t":"2026-10-21T09:30:00Z","v":84866,"vw":12.06963},{"c":12.0899,"h":12.1,"l":12.06,"n":328,"o":12.0995,"t":"2026-10-21T09:35:00Z","v":38236,"vw":12.084863},{"c":12.08,"h":12.1,"l":12.0798,"n":195,"o":12.09,"t":"2026-10-21T09:40:00Z","v":28393,"vw":12.084395},{"c":12.01,"h":12.08,"l":11.99,"n":388,"o":12.08,"t":"2026-10-21T09:45:00Z","v":70812,"vw":12.033115},{"c":12.05,"h":12.05,"l":12,"n":166,"o":12.01,"t":"2026-10-21T09:50:00Z","v":25670,"vw":12.028108},{"c":12.04,"h":12.05,"l":12.02,"n":181,"o":12.05,"t":"2026-10-21T09:55:00Z","v":42142,"vw":12.0421},{"c":12,"h":12.04,"l":11.98,"n":370,"o":12.0305,"t":"2026-10-21T10:00:00Z","v":69654,"vw":12.010314},{"c":11.93,"h":12,"l":11.91,"n":633,"o":11.99,"t":"2026-10-21T10:05:00Z","v":118452,"vw":11.942653},{"c":11.89,"h":11.95,"l":11.88,"n":818,"o":11.9298,"t":"2026-10-21T10:10:00Z","v":156607,"vw":11.923364},{"c":11.9,"h":11.91,"l":11.87,"n":337,"o":11.89,"t":"2026-10-21T10:15:00Z","v":60004,"vw":11.889317},{"c":11.97,"h":11.97,"l":11.9,"n":199,"o":11.91,"t":"2026-10-21T10:20:00Z","v":36220,"vw":11.935882},{"c":11.96,"h":11.98,"l":11.95,"n":267,"o":11.97,"t":"2026-10-21T10:25:00Z","v":62952,"vw":11.964201},{"c":12.02,"h":12.03,"l":11.94,"n":546,"o":11.96,"t":"2026-10-21T10:30:00Z","v":110604,"vw":11.985477},{"c":12.03,"h":12.03,"l":12,"n":242,"o":12.0299,"t":"2026-10-21T10:35:00Z","v":43656,"vw":12.015812},{"c":12.07,"h":12.08,"l":12.02,"n":250,"o":12.02,"t":"2026-10-21T10:40:00Z","v":48208,"vw":12.055337},{"c":12.07,"h":12.07,"l":12.04,"n":215,"o":12.07,"t":"2026-10-21T10:45:00Z","v":49449,"vw":12.051891},{"c":12.06,"h":12.08,"l":12.05,"n":221,"o":12.07,"t":"2026-10-21T10:50:00Z","v":39986,"vw":12.070512},{"c":12.03,"h":12.06,"l":12.03,"n":224,"o":12.06,"t":"2026-10-21T10:55:00Z","v":66922,"vw":12.043399},{"c":12.19,"h":12.2,"l":12.0302,"n":1168,"o":12.04,"t":"2026-10-21T11:00:00Z","v":278099,"vw":12.150154},{"c":12.16,"h":12.21,"l":12.1215,"n":550,"o":12.19,"t":"2026-10-21T11:05:00Z","v":139502,"vw":12.165497},{"c":12.11,"h":12.16,"l":12.11,"n":251,"o":12.16,"t":"2026-10-21T11:10:00Z","v":34819,"vw":12.134988},{"c":12.15,"h":12.16,"l":12.1,"n":295,"o":12.11,"t":"2026-10-21T11:15:00Z","v":72666,"vw":12.135361},{"c":12.16,"h":12.18,"l":12.13,"n":244,"o":12.15,"t":"2026-10-21T11:20:00Z","v":47999,"vw":12.145491},{"c":12.24,"h":12.24,"l":12.1315,"n":721,"o":12.16,"t":"2026-10-21T11:25:00Z","v":159414,"vw":12.198027},{"c":12.2601,"h":12.35,"l":12.2485,"n":1043,"o":12.25,"t":"2026-10-21T11:30:00Z","v":196722,"vw":12.304061},{"c":12.22,"h":12.27,"l":12.22,"n":370,"o":12.26,"t":"2026-10-21T11:35:00Z","v":69695,"vw":12.245227},{"c":12.21,"h":12.2415,"l":12.18,"n":442,"o":12.22,"t":"2026-10-21T11:40:00Z","v":95825,"vw":12.207609},{"c":12.19,"h":12.22,"l":12.19,"n":309,"o":12.21,"t":"2026-10-21T11:45:00Z","v":77014,"vw":12.200186},{"c":12.23,"h":12.24,"l":12.1997,"n":261,"o":12.1997,"t":"2026-10-21T11:50:00Z","v":73297,"vw":12.22077},{"c":12.17,"h":12.25,"l":12.17,"n":350,"o":12.24,"t":"2026-10-21T11:55:00Z","v":75978,"vw":12.21789},{"c":12.1415,"h":12.19,"l":12.14,"n":534,"o":12.18,"t":"2026-10-21T12:00:00Z","v":127735,"vw":12.158559},{"c":12.16,"h":12.16,"l":12.11,"n":737,"o":12.1402,"t":"2026-10-21T12:05:00Z","v":202999,"vw":12.12923},{"c":12.1299,"h":12.1598,"l":12.11,"n":352,"o":12.1598,"t":"2026-10-21T12:10:00Z","v":81412,"vw":12.139137},{"c":12.1678,"h":12.17,"l":12.11,"n":243,"o":12.1202,"t":"2026-10-21T12:15:00Z","v":52279,"vw":12.135362},{"c":12.19,"h":12.2097,"l":12.15,"n":518,"o":12.16,"t":"2026-10-21T12:20:00Z","v":117373,"vw":12.18266},{"c":12.21,"h":12.23,"l":12.1698,"n":344,"o":12.19,"t":"2026-10-21T12:25:00Z","v":81949,"vw":12.193995},{"c":12.17,"h":12.21,"l":12.1415,"n":461,"o":12.21,"t":"2026-10-21T12:30:00Z","v":102844,"vw":12.174902},{"c":12.17,"h":12.2105,"l":12.15,"n":191,"o":12.17,"t":"2026-10-21T12:35:00Z","v":26247,"vw":12.179495},{"c":12.13,"h":12.1797,"l":12.12,"n":590,"o":12.17,"t":"2026-10-21T12:40:00Z","v":192688,"vw":12.144453},{"c":12.14,"h":12.16,"l":12.12,"n":299,"o":12.14,"t":"2026-10-21T12:45:00Z","v":55440,"vw":12.140294},{"c":12.17,"h":12.19,"l":12.14,"n":287,"o":12.15,"t":"2026-10-21T12:50:00Z","v":77753,"vw":12.171903},{"c":12.18,"h":12.19,"l":12.15,"n":531,"o":12.18,"t":"2026-10-21T12:55:00Z","v":191767,"vw":12.174365},{"c":12.26,"h":12.2702,"l":12.17,"n":707,"o":12.18,"t":"2026-10-21T13:00:00Z","v":139441,"vw":12.227125},{"c":12.265,"h":12.28,"l":12.2415,"n":926,"o":12.2695,"t":"2026-10-21T13:05:00Z","v":251912,"vw":12.26228},{"c":12.28,"h":12.2815,"l":12.24,"n":597,"o":12.27,"t":"2026-10-21T13:10:00Z","v":150975,"vw":12.261986},{"c":12.3501,"h":12.37,"l":12.2715,"n":983,"o":12.28,"t":"2026-10-21T13:15:00Z","v":166385,"vw":12.337426},{"c":12.36,"h":12.3705,"l":12.35,"n":484,"o":12.36,"t":"2026-10-21T13:20:00Z","v":68229,"vw":12.361713},{"c":12.3,"h":12.3803,"l":12.28,"n":1447,"o":12.36,"t":"2026-10-21T13:25:00Z","v":356019,"vw":12.343167},{"c":12.1114,"h":12.37,"l":12.1,"n":5772,"o":12.31,"t":"2026-10-21T13:30:00Z","v":1578252,"vw":12.209793},{"c":11.875,"h":12.14,"l":11.77,"n":6264,"o":12.1207,"t":"2026-10-21T13:35:00Z","v":1440971,"vw":11.931747},{"c":11.6299,"h":11.875,"l":11.58,"n":7070,"o":11.875,"t":"2026-10-21T13:40:00Z","v":1642480,"vw":11.681124},{"c":11.6501,"h":11.7214,"l":11.275,"n":17320,"o":11.625,"t":"2026-10-21T13:45:00Z","v":3854083,"vw":11.518739},{"c":11.5615,"h":11.691,"l":11.515,"n":3606,"o":11.66,"t":"2026-10-21T13:50:00Z","v":840261,"vw":11.59169},{"c":11.725,"h":11.75,"l":11.5,"n":4414,"o":11.5615,"t":"2026-10-21T13:55:00Z","v":1463978,"vw":11.611872},{"c":11.7839,"h":11.89,"l":11.71,"n":3371,"o":11.725,"t":"2026-10-21T14:00:00Z","v":1019919,"vw":11.812083},{"c":11.71,"h":11.79,"l":11.67,"n":1902,"o":11.78,"t":"2026-10-21T14:05:00Z","v":444590,"vw":11.726773},{"c":11.7,"h":11.74,"l":11.64,"n":1994,"o":11.71,"t":"2026-10-21T14:10:00Z","v":508033,"vw":11.686428},{"c":11.6729,"h":11.76,"l":11.6201,"n":1488,"o":11.7,"t":"2026-10-21T14:15:00Z","v":327824,"vw":11.677921},{"c":11.8051,"h":11.84,"l":11.6486,"n":1902,"o":11.68,"t":"2026-10-21T14:20:00Z","v":571328,"vw":11.776428},{"c":11.795,"h":11.8599,"l":11.77,"n":2233,"o":11.8,"t":"2026-10-21T14:25:00Z","v":593525,"vw":11.806399},{"c":11.895,"h":11.92,"l":11.7737,"n":1823,"o":11.795,"t":"2026-10-21T14:30:00Z","v":403798,"vw":11.878295},{"c":11.765,"h":11.9099,"l":11.755,"n":1460,"o":11.895,"t":"2026-10-21T14:35:00Z","v":325806,"vw":11.804586},{"c":11.8098,"h":11.83,"l":11.75,"n":790,"o":11.7658,"t":"2026-10-21T14:40:00Z","v":182817,"vw":11.790771},{"c":11.88,"h":11.88,"l":11.8,"n":649,"o":11.805,"t":"2026-10-21T14:45:00Z","v":142397,"vw":11.833823},{"c":11.83,"h":11.9099,"l":11.82,"n":1317,"o":11.8803,"t":"2026-10-21T14:50:00Z","v":256661,"vw":11.865826},{"c":11.79,"h":11.855,"l":11.78,"n":1701,"o":11.825,"t":"2026-10-21T14:55:00Z","v":486254,"vw":11.815778},{"c":11.7215,"h":11.82,"l":11.6815,"n":1354,"o":11.7919,"t":"2026-10-21T15:00:00Z","v":349538,"vw":11.755164},{"c":11.8062,"h":11.81,"l":11.73,"n":661,"o":11.73,"t":"2026-10-21T15:05:00Z","v":124515,"vw":11.76507},{"c":11.905,"h":11.91,"l":11.81,"n":976,"o":11.81,"t":"2026-10-21T15:10:00Z","v":228203,"vw":11.879315},{"c":11.84,"h":11.91,"l":11.82,"n":879,"o":11.91,"t":"2026-10-21T15:15:00Z","v":266602,"vw":11.858542},{"c":11.875,"h":11.91,"l":11.81,"n":870,"o":11.84,"t":"2026-10-21T15:20:00Z","v":191414,"vw":11.841166},{"c":11.88,"h":11.9407,"l":11.855,"n":1757,"o":11.87,"t":"2026-10-21T15:25:00Z","v":441026,"vw":11.893534},{"c":11.88,"h":11.91,"l":11.87,"n":654,"o":11.88,"t":"2026-10-21T15:30:00Z","v":138416,"vw":11.896859},{"c":11.925,"h":11.965,"l":11.86,"n":905,"o":11.885,"t":"2026-10-21T15:35:00Z","v":224038,"vw":11.931979},{"c":11.92,"h":11.9395,"l":11.8831,"n":682,"o":11.925,"t":"2026-10-21T15:40:00Z","v":196588,"vw":11.91498},{"c":11.95,"h":11.96,"l":11.9151,"n":609,"o":11.9199,"t":"2026-10-21T15:45:00Z","v":117685,"vw":11.943918},{"c":11.94,"h":11.9655,"l":11.915,"n":1163,"o":11.95,"t":"2026-10-21T15:50:00Z","v":246417,"vw":11.943203},{"c":11.915,"h":11.955,"l":11.9,"n":696,"o":11.935,"t":"2026-10-21T15:55:00Z","v":149451,"vw":11.920588},{"c":11.91,"h":11.925,"l":11.8631,"n":848,"o":11.91,"t":"2026-10-21T16:00:00Z","v":213647,"vw":11.892317},{"c":11.915,"h":11.9299,"l":11.885,"n":547,"o":11.915,"t":"2026-10-21T16:05:00Z","v":98229,"vw":11.906887},{"c":11.9262,"h":11.9285,"l":11.87,"n":534,"o":11.915,"t":"2026-10-21T16:10:00Z","v":162755,"vw":11.895759},{"c":11.91,"h":11.9499,"l":11.89,"n":453,"o":11.9299,"t":"2026-10-21T16:15:00Z","v":111637,"vw":11.915731},{"c":11.895,"h":11.925,"l":11.89,"n":379,"o":11.9099,"t":"2026-10-21T16:20:00Z","v":99323,"vw":11.90178},{"c":11.86,"h":11.9,"l":11.84,"n":550,"o":11.9,"t":"2026-10-21T16:25:00Z","v":203524,"vw":11.8531},{"c":11.81,"h":11.87,"l":11.81,"n":643,"o":11.87,"t":"2026-10-21T16:30:00Z","v":160299,"vw":11.831445},{"c":11.99,"h":11.99,"l":11.8,"n":1171,"o":11.818,"t":"2026-10-21T16:35:00Z","v":319792,"vw":11.863802},{"c":11.925,"h":12.02,"l":11.85,"n":1379,"o":11.99,"t":"2026-10-21T16:40:00Z","v":353227,"vw":11.929527},{"c":11.89,"h":11.94,"l":11.8715,"n":914,"o":11.9217,"t":"2026-10-21T16:45:00Z","v":210125,"vw":11.90663},{"c":11.94,"h":11.975,"l":11.885,"n":785,"o":11.885,"t":"2026-10-21T16:50:00Z","v":228815,"vw":11.93642},{"c":11.902,"h":11.965,"l":11.9,"n":466,"o":11.945,"t":"2026-10-21T16:55:00Z","v":210498,"vw":11.939309},{"c":11.925,"h":11.945,"l":11.9,"n":637,"o":11.9,"t":"2026-10-21T17:00:00Z","v":163004,"vw":11.924086},{"c":12.01,"h":12.025,"l":11.92,"n":597,"o":11.93,"t":"2026-10-21T17:05:00Z","v":306149,"vw":11.992225},{"c":12.015,"h":12.025,"l":11.99,"n":527,"o":12.01,"t":"2026-10-21T17:10:00Z","v":174460,"vw":12.010112},{"c":12.01,"h":12.03,"l":11.9899,"n":641,"o":12.01,"t":"2026-10-21T17:15:00Z","v":201452,"vw":12.009382},{"c":11.9615,"h":12.0051,"l":11.96,"n":414,"o":12,"t":"2026-10-21T17:20:00Z","v":98066,"vw":11.981596},{"c":11.945,"h":11.98,"l":11.94,"n":390,"o":11.96,"t":"2026-10-21T17:25:00Z","v":87558,"vw":11.956046},{"c":11.91,"h":11.96,"l":11.91,"n":538,"o":11.95,"t":"2026-10-21T17:30:00Z","v":108821,"vw":11.932582},{"c":11.915,"h":11.955,"l":11.91,"n":477,"o":11.91,"t":"2026-10-21T17:35:00Z","v":130680,"vw":11.938344},{"c":11.915,"h":11.94,"l":11.915,"n":329,"o":11.915,"t":"2026-10-21T17:40:00Z","v":77642,"vw":11.929308},{"c":11.94,"h":11.94,"l":11.9,"n":341,"o":11.915,"t":"2026-10-21T17:45:00Z","v":53008,"vw":11.923133}],"history":[{"c":6.1,"h":6.19,"l":6,"n":4803,"o":6.18,"t":"2024-10-21T04:00:00Z","v":782869,"vw":6.089778},{"c":5.89,"h":5.92,"l":5.835,"n":5732,"o":5.91,"t":"2024-10-22T04:00:00Z","v":909148,"vw":5.871633},{"c":6,"h":6.045,"l":5.87,"n":4424,"o":6.03,"t":"2024-10-23T04:00:00Z","v":880287,"vw":5.980689},{"c":5.99,"h":6.04,"l":5.8579,"n":4082,"o":6.04,"t":"2024-10-24T04:00:00Z","v":837116,"vw":5.946857},{"c":5.95,"h":6.02,"l":5.84,"n":4307,"o":5.98,"t":"2024-10-25T04:00:00Z","v":632941,"vw":5.944778},{"c":6.11,"h":6.1399,"l":6.07,"n":2704,"o":6.12,"t":"2024-10-28T04:00:00Z","v":702062,"vw":6.103305},{"c":6.09,"h":6.17,"l":5.985,"n":2597,"o":6.04,"t":"2024-10-29T04:00:00Z","v":324424,"vw":6.090037},{"c":5.85,"h":5.9878,"l":5.8301,"n":4046,"o":5.91,"t":"2024-10-30T04:00:00Z","v":761794,"vw":5.876515},{"c":5.58,"h":5.64,"l":5.45,"n":7763,"o":5.64,"t":"2024-10-31T04:00:00Z","v":1782710,"vw":5.537461},{"c":5.61,"h":5.705,"l":5.58,"n":2821,"o":5.66,"t":"2024-11-01T04:00:00Z","v":469969,"vw":5.650787},{"c":5.86,"h":5.95,"l":5.81,"n":3395,"o":5.86,"t":"2024-11-04T05:00:00Z","v":780819,"vw":5.88986},{"c":5.91,"h":5.96,"l":5.81,"n":2033,"o":5.81,"t":"2024-11-05T05:00:00Z","v":399857,"vw":5.887388},{"c":5.41,"h":5.4905,"l":5.26,"n":8225,"o":5.41,"t":"2024-11-06T05:00:00Z","v":1697395,"vw":5.366494},{"c":5.75,"h":5.77,"l":5.63,"n":3413,"o":5.66,"t":"2024-11-07T05:00:00Z","v":638129,"vw":5.682088},{"c":5.33,"h":5.51,"l":5.25,"n":8417,"o":5.5,"t":"2024-11-08T05:00:00Z","v":1396895,"vw":5.348366},{"c":5.11,"h":5.25,"l":5.0612,"n":9438,"o":5.25,"t":"2024-11-11T05:00:00Z","v":1583249,"vw":5.125021},{"c":4.71,"h":4.81,"l":4.6201,"n":11292,"o":4.8,"t":"2024-11-12T05:00:00Z","v":2589869,"vw":4.713616},{"c":4.47,"h":4.62,"l":4.44,"n":13466,"o":4.62,"t":"2024-11-13T05:00:00Z","v":3307081,"vw":4.508424},{"c":4.43,"h":4.59,"l":4.41,"n":7939,"o":4.57,"t":"2024-11-14T05:00:00Z","v":1805203,"vw":4.501008},{"c":4.54,"h":4.62,"l":4.49,"n":10649,"o":4.62,"t":"2024-11-15T05:00:00Z","v":2616135,"vw":4.534969},{"c":4.92,"h":4.92,"l":4.8,"n":6338,"o":4.8,"t":"2024-11-18T05:00:00Z","v":1617281,"vw":4.860847},{"c":4.85,"h":4.89,"l":4.765,"n":4361,"o":4.77,"t":"2024-11-19T05:00:00Z","v":1033970,"vw":4.817958},{"c":4.81,"h":4.84,"l":4.7101,"n":3895,"o":4.84,"t":"2024-11-20T05:00:00Z","v":799902,"vw":4.766751},{"c":4.97,"h":5,"l":4.88,"n":4166,"o":4.95,"t":"2024-11-21T05:00:00Z","v":1161782,"vw":4.941368},{"c":4.99,"h":4.995,"l":4.87,"n":2805,"o":4.88,"t":"2024-11-22T05:00:00Z","v":611532,"vw":4.941567},{"c":5.15,"h":5.23,"l":5.085,"n":4604,"o":5.21,"t":"2024-11-25T05:00:00Z","v":863338,"vw":5.156989},{"c":5.1,"h":5.15,"l":5.0779,"n":2719,"o":5.14,"t":"2024-11-26T05:00:00Z","v":541173,"vw":5.108288},{"c":4.97,"h":5.0688,"l":4.935,"n":3401,"o":5.03,"t":"2024-11-27T05:00:00Z","v":787795,"vw":4.985619},{"c":4.8,"h":4.81,"l":4.57,"n":5602,"o":4.6,"t":"2024-11-29T05:00:00Z","v":1020326,"vw":4.664111},{"c":4.62,"h":4.67,"l":4.565,"n":6364,"o":4.64,"t":"2024-12-02T05:00:00Z","v":1547651,"vw":4.608818},{"c":4.37,"h":4.44,"l":3.67,"n":103959,"o":4.08,"t":"2024-12-03T05:00:00Z","v":53919421,"vw":4.098357},{"c":4.46,"h":4.48,"l":4.31,"n":15314,"o":4.41,"t":"2024-12-04T05:00:00Z","v":6266850,"vw":4.410596},{"c":4.32,"h":4.35,"l":4.27,"n":9291,"o":4.32,"t":"2024-12-05T05:00:00Z","v":3469024,"vw":4.316409},{"c":4.18,"h":4.25,"l":4.1423,"n":10206,"o":4.25,"t":"2024-12-06T05:00:00Z","v":3378801,"vw":4.20086},{"c":3.9,"h":3.99,"l":3.87,"n":24852,"o":3.92,"t":"2024-12-09T05:00:00Z","v":8656537,"vw":3.934169},{"c":3.95,"h":4.1,"l":3.94,"n":14661,"o":4.1,"t":"2024-12-10T05:00:00Z","v":4228736,"vw":4.024737},{"c":4.29,"h":4.3,"l":4.24,"n":12249,"o":4.29,"t":"2024-12-11T05:00:00Z","v":4186933,"vw":4.27177},{"c":4.28,"h":4.38,"l":4.27,"n":9288,"o":4.33,"t":"2024-12-12T05:00:00Z","v":2878897,"vw":4.327013},{"c":4.39,"h":4.41,"l":4.33,"n":8182,"o":4.39,"t":"2024-12-13T05:00:00Z","v":2927471,"vw":4.37242},{"c":4.3,"h":4.335,"l":4.25,"n":9230,"o":4.29,"t":"2024-12-16T05:00:00Z","v":2795898,"vw":4.290074},{"c":4.11,"h":4.1399,"l":4.05,"n":8801,"o":4.1,"t":"2024-12-17T05:00:00Z","v":2253972,"vw":4.090678},{"c":3.79,"h":4.3,"l":3.76,"n":13799,"o":4.28,"t":"2024-12-18T05:00:00Z","v":4361189,"vw":3.995961},{"c":3.89,"h":3.99,"l":3.87,"n":8512,"o":3.97,"t":"2024-12-19T05:00:00Z","v":2579913,"vw":3.921341},{"c":3.85,"h":3.92,"l":3.73,"n":10851,"o":3.76,"t":"2024-12-20T05:00:00Z","v":3591459,"vw":3.822822},{"c":3.86,"h":3.86,"l":3.75,"n":7376,"o":3.81,"t":"2024-12-23T05:00:00Z","v":2506574,"vw":3.789091},{"c":3.84,"h":3.84,"l":3.76,"n":5226,"o":3.79,"t":"2024-12-24T05:00:00Z","v":1653152,"vw":3.799392},{"c":3.68,"h":3.69,"l":3.62,"n":11012,"o":3.66,"t":"2024-12-26T05:00:00Z","v":4057073,"vw":3.658138},{"c":3.58,"h":3.58,"l":3.5,"n":10873,"o":3.55,"t":"2024-12-27T05:00:00Z","v":5026873,"vw":3.539665},{"c":3.51,"h":3.55,"l":3.44,"n":8403,"o":3.51,"t":"2024-12-30T05:00:00Z","v":2551002,"vw":3.488558},{"c":3.45,"h":3.53,"l":3.41,"n":7671,"o":3.53,"t":"2024-12-31T05:00:00Z","v":2528204,"vw":3.462937},{"c":3.5,"h":3.57,"l":3.435,"n":8998,"o":3.55,"t":"2025-01-02T05:00:00Z","v":4441123,"vw":3.502399},{"c":3.84,"h":3.84,"l":3.7501,"n":9129,"o":3.76,"t":"2025-01-03T05:00:00Z","v":3286750,"vw":3.794551},{"c":4.18,"h":4.25,"l":4.15,"n":14629,"o":4.18,"t":"2025-01-06T05:00:00Z","v":5178404,"vw":4.205802},{"c":4.01,"h":4.225,"l":3.97,"n":11068,"o":4.21,"t":"2025-01-07T05:00:00Z","v":6174283,"vw":4.084296},{"c":4.15,"h":4.18,"l":4.08,"n":7175,"o":4.15,"t":"2025-01-08T05:00:00Z","v":3483390,"vw":4.124709},{"c":3.96,"h":4.05,"l":3.93,"n":8364,"o":4.05,"t":"2025-01-10T05:00:00Z","v":3736128,"vw":3.976447},{"c":3.95,"h":3.95,"l":3.86,"n":5422,"o":3.87,"t":"2025-01-13T05:00:00Z","v":3109638,"vw":3.912539},{"c":4.05,"h":4.09,"l":3.99,"n":5660,"o":4.08,"t":"2025-01-14T05:00:00Z","v":3233162,"vw":4.031686},{"c":4.22,"h":4.25,"l":4.17,"n":6100,"o":4.2,"t":"2025-01-15T05:00:00Z","v":2953348,"vw":4.209468},{"c":4.17,"h":4.26,"l":4.16,"n":5109,"o":4.25,"t":"2025-01-16T05:00:00Z","v":2720253,"vw":4.215642},{"c":4.23,"h":4.3121,"l":4.19,"n":4395,"o":4.19,"t":"2025-01-17T05:00:00Z","v":2259796,"vw":4.256116},{"c":4.42,"h":4.45,"l":4.3,"n":5724,"o":4.33,"t":"2025-01-21T05:00:00Z","v":2384856,"vw":4.380023},{"c":4.53,"h":4.58,"l":4.51,"n":5606,"o":4.56,"t":"2025-01-22T05:00:00Z","v":1824525,"vw":4.555453},{"c":4.43,"h":4.45,"l":4.34,"n":4616,"o":4.38,"t":"2025-01-23T05:00:00Z","v":2754013,"vw":4.398879},{"c":4.47,"h":4.535,"l":4.45,"n":5564,"o":4.49,"t":"2025-01-24T05:00:00Z","v":5503610,"vw":4.480647},{"c":4.15,"h":4.2551,"l":4.06,"n":9486,"o":4.19,"t":"2025-01-27T05:00:00Z","v":6080256,"vw":4.180687},{"c":4.1,"h":4.14,"l":4.025,"n":4969,"o":4.14,"t":"2025-01-28T05:00:00Z","v":3326468,"vw":4.066886},{"c":4.1,"h":4.21,"l":4.07,"n":5496,"o":4.14,"t":"2025-01-29T05:00:00Z","v":5124966,"vw":4.139241},{"c":4.3,"h":4.3699,"l":4.21,"n":5604,"o":4.21,"t":"2025-01-30T05:00:00Z","v":6637415,"vw":4.294628},{"c":4.01,"h":4.23,"l":4,"n":9910,"o":4.18,"t":"2025-01-31T05:00:00Z","v":5612099,"vw":4.114328},{"c":3.87,"h":3.91,"l":3.71,"n":10493,"o":3.73,"t":"2025-02-03T05:00:00Z","v":6801657,"vw":3.850353},{"c":4.07,"h":4.12,"l":3.99,"n":5182,"o":3.99,"t":"2025-02-04T05:00:00Z","v":5390020,"vw":4.072123},{"c":4.23,"h":4.25,"l":4.15,"n":4955,"o":4.15,"t":"2025-02-05T05:00:00Z","v":4620680,"vw":4.209368},{"c":4.26,"h":4.27,"l":4.2212,"n":5084,"o":4.23,"t":"2025-02-06T05:00:00Z","v":5927407,"vw":4.248739},{"c":4.01,"h":4.2396,"l":3.985,"n":7151,"o":4.2,"t":"2025-02-07T05:00:00Z","v":6456949,"vw":4.07307},{"c":42.38,"h":42.43,"l":41.75,"n":1365,"o":41.75,"t":"2025-02-10T05:00:00Z","v":134342,"vw":42.163126},{"c":42.38,"h":42.64,"l":41.63,"n":2433,"o":41.63,"t":"2025-02-11T05:00:00Z","v":145132,"vw":42.189738},{"c":42.36,"h":42.76,"l":40.82,"n":2288,"o":40.82,"t":"2025-02-12T05:00:00Z","v":99653,"vw":41.811939},{"c":45.11,"h":45.2999,"l":42.87,"n":3634,"o":42.87,"t":"2025-02-13T05:00:00Z","v":176873,"vw":44.253499},{"c":45.86,"h":46.34,"l":45.5,"n":2793,"o":45.7,"t":"2025-02-14T05:00:00Z","v":122437,"vw":45.809894},{"c":47.7,"h":48.12,"l":47.08,"n":3449,"o":47.08,"t":"2025-02-18T05:00:00Z","v":149460,"vw":47.486407},{"c":49.67,"h":50.015,"l":49.27,"n":4595,"o":49.3,"t":"2025-02-19T05:00:00Z","v":180801,"vw":49.594158},{"c":50.12,"h":50.35,"l":49.43,"n":3218,"o":49.64,"t":"2025-02-20T05:00:00Z","v":143027,"vw":49.898794},{"c":47.85,"h":50.7,"l":47.59,"n":3176,"o":50.09,"t":"2025-02-21T05:00:00Z","v":150647,"vw":48.620825},{"c":47.61,"h":49.11,"l":47.51,"n":2555,"o":48.89,"t":"2025-02-24T05:00:00Z","v":150302,"vw":48.27216},{"c":47.77,"h":48.17,"l":46.96,"n":2151,"o":48.07,"t":"2025-02-25T05:00:00Z","v":109049,"vw":47.571724},{"c":48.51,"h":49.6,"l":48.07,"n":1752,"o":48.58,"t":"2025-02-26T05:00:00Z","v":50810,"vw":48.843933},{"c":43.8,"h":46.84,"l":43.72,"n":4110,"o":46.84,"t":"2025-02-27T05:00:00Z","v":132209,"vw":45.339655},{"c":40.76,"h":40.78,"l":39.29,"n":6380,"o":40.1,"t":"2025-02-28T05:00:00Z","v":248753,"vw":40.044508},{"c":39.99,"h":42.81,"l":39.37,"n":3492,"o":42.31,"t":"2025-03-03T05:00:00Z","v":177152,"vw":41.282971},{"c":40.57,"h":41.73,"l":38.77,"n":3163,"o":39.7,"t":"2025-03-04T05:00:00Z","v":119031,"vw":40.297941},{"c":43.66,"h":43.87,"l":42.0601,"n":2622,"o":42.13,"t":"2025-03-05T05:00:00Z","v":126684,"vw":42.911284},{"c":41.21,"h":42.8,"l":41.11,"n":2565,"o":42.13,"t":"2025-03-06T05:00:00Z","v":102803,"vw":41.954471},{"c":42.73,"h":42.8,"l":41.08,"n":1658,"o":42.2,"t":"2025-03-07T05:00:00Z","v":86777,"vw":42.239693},{"c":39.12,"h":41.2,"l":38.25,"n":3224,"o":41.11,"t":"2025-03-10T04:00:00Z","v":136756,"vw":40.028354},{"c":40.33,"h":40.95,"l":39.3,"n":1775,"o":40.24,"t":"2025-03-11T04:00:00Z","v":100684,"vw":40.059212},{"c":43.04,"h":43.32,"l":42.27,"n":2750,"o":42.93,"t":"2025-03-12T04:00:00Z","v":133489,"vw":42.965104},{"c":41.43,"h":42.175,"l":41.18,"n":1944,"o":41.58,"t":"2025-03-13T04:00:00Z","v":103350,"vw":41.6309},{"c":43.46,"h":43.47,"l":42.46,"n":1454,"o":42.52,"t":"2025-03-14T04:00:00Z","v":84610,"vw":42.996787},{"c":47.37,"h":47.52,"l":45.59,"n":3392,"o":45.59,"t":"2025-03-17T04:00:00Z","v":169783,"vw":46.67591},{"c":45.19,"h":45.4767,"l":44.45,"n":2371,"o":44.95,"t":"2025-03-18T04:00:00Z","v":115117,"vw":44.891905},{"c":45.72,"h":46.39,"l":44.63,"n":1573,"o":45.67,"t":"2025-03-19T04:00:00Z","v":68389,"vw":45.477739},{"c":44.58,"h":44.895,"l":43.6301,"n":1603,"o":43.97,"t":"2025-03-20T04:00:00Z","v":78665,"vw":44.47713},{"c":44.93,"h":45.51,"l":44.58,"n":1334,"o":45.38,"t":"2025-03-21T04:00:00Z","v":65777,"vw":45.001446},{"c":45.93,"h":45.99,"l":45.29,"n":2034,"o":45.31,"t":"2025-03-24T04:00:00Z","v":106742,"vw":45.668432},{"c":45.27,"h":45.49,"l":45.01,"n":1357,"o":45.22,"t":"2025-03-25T04:00:00Z","v":70197,"vw":45.236927},{"c":44.64,"h":46.14,"l":44.348,"n":1494,"o":46,"t":"2025-03-26T04:00:00Z","v":64916,"vw":45.40946},{"c":43.85,"h":44.44,"l":43.57,"n":1611,"o":43.98,"t":"2025-03-27T04:00:00Z","v":64986,"vw":43.928061},{"c":39.83,"h":41.455,"l":39.58,"n":4191,"o":41.42,"t":"2025-03-28T04:00:00Z","v":135251,"vw":40.56797},{"c":38.14,"h":38.4,"l":36.4018,"n":3800,"o":36.97,"t":"2025-03-31T04:00:00Z","v":172879,"vw":37.237695},{"c":39.99,"h":40.12,"l":38.71,"n":3073,"o":39.21,"t":"2025-04-01T04:00:00Z","v":106051,"vw":39.41057},{"c":39.54,"h":40.09,"l":38.63,"n":3818,"o":38.7,"t":"2025-04-02T04:00:00Z","v":187658,"vw":39.295534},{"c":36.26,"h":37.9,"l":36.11,"n":4015,"o":37.53,"t":"2025-04-03T04:00:00Z","v":150534,"vw":37.015042},{"c":32.42,"h":35.02,"l":31.9421,"n":5582,"o":35.01,"t":"2025-04-04T04:00:00Z","v":252347,"vw":33.322037},{"c":31.43,"h":34.47,"l":29.8,"n":4776,"o":30.27,"t":"2025-04-07T04:00:00Z","v":191404,"vw":31.644994},{"c":28.09,"h":32.61,"l":27.16,"n":9446,"o":32.61,"t":"2025-04-08T04:00:00Z","v":426489,"vw":30.757673},{"c":35.01,"h":36.0599,"l":27.7,"n":8066,"o":28.08,"t":"2025-04-09T04:00:00Z","v":502158,"vw":33.254495},{"c":32.5,"h":33.72,"l":30.75,"n":3199,"o":33.4,"t":"2025-04-10T04:00:00Z","v":157343,"vw":32.36735},{"c":37.12,"h":37.15,"l":34.6,"n":2723,"o":34.6,"t":"2025-04-11T04:00:00Z","v":139630,"vw":35.923149},{"c":37.06,"h":37.74,"l":36.53,"n":2306,"o":37.06,"t":"2025-04-14T04:00:00Z","v":99559,"vw":37.018029},{"c":37.22,"h":37.91,"l":37.19,"n":1462,"o":37.55,"t":"2025-04-15T04:00:00Z","v":57751,"vw":37.598988},{"c":36.41,"h":37.5,"l":35.695,"n":1594,"o":36.76,"t":"2025-04-16T04:00:00Z","v":70174,"vw":36.734993},{"c":37,"h":37.81,"l":36.985,"n":1199,"o":37.51,"t":"2025-04-17T04:00:00Z","v":53168,"vw":37.520246},{"c":37.15,"h":38.11,"l":36.53,"n":1295,"o":38,"t":"2025-04-21T04:00:00Z","v":44954,"vw":37.187576},{"c":37.95,"h":38.66,"l":37.74,"n":1487,"o":37.8,"t":"2025-04-22T04:00:00Z","v":50243,"vw":38.045604},{"c":39.52,"h":40.95,"l":39.4019,"n":2441,"o":40.14,"t":"2025-04-23T04:00:00Z","v":89265,"vw":40.375295},{"c":40.33,"h":40.38,"l":38.7,"n":1601,"o":38.7,"t":"2025-04-24T04:00:00Z","v":73078,"vw":39.858353},{"c":39.96,"h":40,"l":38.87,"n":1683,"o":39.25,"t":"2025-04-25T04:00:00Z","v":79857,"vw":39.333142},{"c":39.72,"h":39.86,"l":39,"n":1119,"o":39.12,"t":"2025-04-28T04:00:00Z","v":47730,"vw":39.434148},{"c":40.6,"h":40.83,"l":40.2,"n":1362,"o":40.25,"t":"2025-04-29T04:00:00Z","v":63256,"vw":40.519014},{"c":40.9,"h":41,"l":39.72,"n":1314,"o":40.48,"t":"2025-04-30T04:00:00Z","v":60388,"vw":40.311827},{"c":39.6,"h":41.12,"l":39.49,"n":1573,"o":41,"t":"2025-05-01T04:00:00Z","v":69425,"vw":40.191641},{"c":43.95,"h":44.789,"l":43.667,"n":4109,"o":44.43,"t":"2025-05-02T04:00:00Z","v":170952,"vw":44.23917},{"c":45.66,"h":46.1,"l":45.13,"n":2814,"o":45.64,"t":"2025-05-05T04:00:00Z","v":120632,"vw":45.599712},{"c":45.66,"h":46,"l":44.01,"n":1365,"o":44.2,"t":"2025-05-06T04:00:00Z","v":47505,"vw":45.327517},{"c":44.09,"h":44.7,"l":43.53,"n":1538,"o":44.62,"t":"2025-05-07T04:00:00Z","v":41245,"vw":44.164179},{"c":42.74,"h":44.21,"l":42.71,"n":2907,"o":44.11,"t":"2025-05-08T04:00:00Z","v":140839,"vw":43.314067},{"c":43.79,"h":43.85,"l":43.28,"n":1180,"o":43.32,"t":"2025-05-09T04:00:00Z","v":57630,"vw":43.52179},{"c":44.58,"h":44.7,"l":43.9,"n":2732,"o":44.3964,"t":"2025-05-12T04:00:00Z","v":140796,"vw":44.337321},{"c":44.62,"h":45.21,"l":43.2,"n":1861,"o":43.51,"t":"2025-05-13T04:00:00Z","v":72058,"vw":44.22029},{"c":45.87,"h":47.12,"l":45.58,"n":2840,"o":46.94,"t":"2025-05-14T04:00:00Z","v":96885,"vw":46.552614},{"c":46.27,"h":46.54,"l":45.62,"n":1317,"o":46.24,"t":"2025-05-15T04:00:00Z","v":47980,"vw":46.16328},{"c":46.24,"h":46.26,"l":45.6106,"n":1087,"o":46.26,"t":"2025-05-16T04:00:00Z","v":29437,"vw":46.065336},{"c":46.27,"h":46.4387,"l":44.89,"n":1597,"o":44.89,"t":"2025-05-19T04:00:00Z","v":58325,"vw":45.730055},{"c":45.29,"h":45.41,"l":44.94,"n":1218,"o":45.16,"t":"2025-05-20T04:00:00Z","v":28573,"vw":45.141354},{"c":46.89,"h":48.77,"l":46.79,"n":2985,"o":47.82,"t":"2025-05-21T04:00:00Z","v":147136,"vw":48.059202},{"c":45.02,"h":45.45,"l":44.7111,"n":2008,"o":45.075,"t":"2025-05-22T04:00:00Z","v":57483,"vw":45.11528},{"c":46.45,"h":46.8699,"l":45.435,"n":1740,"o":45.57,"t":"2025-05-23T04:00:00Z","v":67651,"vw":46.267387},{"c":48.81,"h":48.82,"l":48.325,"n":2291,"o":48.6,"t":"2025-05-27T04:00:00Z","v":100868,"vw":48.567865},{"c":50.56,"h":51.05,"l":50.3475,"n":3247,"o":50.41,"t":"2025-05-28T04:00:00Z","v":159439,"vw":50.692077},{"c":53.22,"h":53.74,"l":52.34,"n":4425,"o":53.59,"t":"2025-05-29T04:00:00Z","v":178282,"vw":52.992274},{"c":50.1,"h":50.86,"l":49.31,"n":3890,"o":50.79,"t":"2025-05-30T04:00:00Z","v":163713,"vw":50.161248},{"c":53,"h":53,"l":51.51,"n":3262,"o":51.87,"t":"2025-06-02T04:00:00Z","v":141841,"vw":52.303845},{"c":53.54,"h":53.9499,"l":52.84,"n":6880,"o":53.43,"t":"2025-06-03T04:00:00Z","v":234042,"vw":53.516533},{"c":58.66,"h":59,"l":57.53,"n":10102,"o":57.7,"t":"2025-06-04T04:00:00Z","v":368567,"vw":58.130179},{"c":62.54,"h":63.36,"l":61.87,"n":12456,"o":62.55,"t":"2025-06-05T04:00:00Z","v":464823,"vw":62.737505},{"c":62.99,"h":63.17,"l":62.23,"n":6456,"o":62.23,"t":"2025-06-06T04:00:00Z","v":236821,"vw":62.76493},{"c":65.82,"h":66.29,"l":64.83,"n":14150,"o":65.04,"t":"2025-06-09T04:00:00Z","v":476607,"vw":65.662236},{"c":64.8,"h":64.865,"l":63.7178,"n":8848,"o":64.37,"t":"2025-06-10T04:00:00Z","v":330475,"vw":64.262606},{"c":67.2,"h":67.98,"l":66.53,"n":10088,"o":67.25,"t":"2025-06-11T04:00:00Z","v":347789,"vw":67.311102},{"c":69.32,"h":69.35,"l":68.41,"n":8389,"o":68.64,"t":"2025-06-12T04:00:00Z","v":307919,"vw":68.930437},{"c":65.27,"h":66.89,"l":64.45,"n":11238,"o":64.56,"t":"2025-06-13T04:00:00Z","v":439410,"vw":65.438863},{"c":70.57,"h":72.01,"l":70.24,"n":11076,"o":70.37,"t":"2025-06-16T04:00:00Z","v":320132,"vw":71.053909},{"c":65.68,"h":68.82,"l":65.53,"n":11262,"o":68.35,"t":"2025-06-17T04:00:00Z","v":306519,"vw":67.341007},{"c":69.21,"h":70.1,"l":68.42,"n":8236,"o":68.92,"t":"2025-06-18T04:00:00Z","v":256871,"vw":69.420555},{"c":71.19,"h":74.7,"l":70.53,"n":12333,"o":74.5,"t":"2025-06-20T04:00:00Z","v":411400,"vw":72.204013},{"c":73.85,"h":74.08,"l":69.39,"n":10592,"o":69.79,"t":"2025-06-23T04:00:00Z","v":391622,"vw":71.878486},{"c":84.15,"h":84.189,"l":81.45,"n":13668,"o":81.55,"t":"2025-06-24T04:00:00Z","v":424683,"vw":82.969916},{"c":83.28,"h":83.39,"l":80.65,"n":11395,"o":81.73,"t":"2025-06-25T04:00:00Z","v":337034,"vw":81.819484},{"c":81.7,"h":82.55,"l":80.55,"n":8046,"o":80.93,"t":"2025-06-26T04:00:00Z","v":268505,"vw":81.713371},{"c":77.52,"h":79.02,"l":76.42,"n":9638,"o":78.2,"t":"2025-06-27T04:00:00Z","v":315998,"vw":77.931826},{"c":80.86,"h":80.88,"l":79.67,"n":5572,"o":80.31,"t":"2025-06-30T04:00:00Z","v":178966,"vw":80.285031},{"c":80.3,"h":81.42,"l":79.36,"n":6479,"o":80.91,"t":"2025-07-01T04:00:00Z","v":234641,"vw":80.277307},{"c":81.47,"h":81.47,"l":78.4701,"n":5456,"o":78.88,"t":"2025-07-02T04:00:00Z","v":181431,"vw":80.245712},{"c":83.7,"h":84.19,"l":82.37,"n":7358,"o":82.53,"t":"2025-07-03T04:00:00Z","v":261622,"vw":83.513782},{"c":74.95,"h":78.3868,"l":73.9506,"n":15022,"o":77.66,"t":"2025-07-07T04:00:00Z","v":499582,"vw":75.677456},{"c":81,"h":81.08,"l":79.96,"n":7922,"o":80.81,"t":"2025-07-08T04:00:00Z","v":215989,"vw":80.580224},{"c":81.07,"h":81.67,"l":80.27,"n":4129,"o":80.86,"t":"2025-07-09T04:00:00Z","v":128125,"vw":80.940539},{"c":84.6,"h":84.645,"l":83.27,"n":6203,"o":84.15,"t":"2025-07-10T04:00:00Z","v":180270,"vw":84.052493},{"c":82.51,"h":83.25,"l":82.47,"n":4061,"o":83.12,"t":"2025-07-11T04:00:00Z","v":122153,"vw":82.852529},{"c":84.66,"h":84.8,"l":83.72,"n":5191,"o":84.23,"t":"2025-07-14T04:00:00Z","v":165372,"vw":84.226135},{"c":84.23,"h":87.0299,"l":84.03,"n":5446,"o":86.87,"t":"2025-07-15T04:00:00Z","v":156506,"vw":85.117669},{"c":84.18,"h":84.34,"l":81.2,"n":5980,"o":82.78,"t":"2025-07-16T04:00:00Z","v":158589,"vw":82.535659},{"c":83.98,"h":84.05,"l":81.91,"n":4507,"o":82.12,"t":"2025-07-17T04:00:00Z","v":134791,"vw":83.214258},{"c":81.71,"h":83.68,"l":81.6,"n":3822,"o":83.41,"t":"2025-07-18T04:00:00Z","v":105532,"vw":82.627812},{"c":86.61,"h":87.44,"l":85.45,"n":6277,"o":85.45,"t":"2025-07-21T04:00:00Z","v":198520,"vw":86.64758},{"c":83.32,"h":83.4781,"l":80.9,"n":6988,"o":82.04,"t":"2025-07-22T04:00:00Z","v":161950,"vw":82.145448},{"c":86.39,"h":86.59,"l":84.45,"n":4249,"o":84.71,"t":"2025-07-23T04:00:00Z","v":132518,"vw":85.48965},{"c":84.57,"h":85.81,"l":84.47,"n":3790,"o":85.58,"t":"2025-07-24T04:00:00Z","v":120388,"vw":85.059564},{"c":84.24,"h":84.26,"l":83.35,"n":2383,"o":83.95,"t":"2025-07-25T04:00:00Z","v":60692,"vw":83.909062},{"c":82.42,"h":83.83,"l":82.23,"n":4883,"o":83.74,"t":"2025-07-28T04:00:00Z","v":141148,"vw":82.74046},{"c":84.94,"h":85.8799,"l":84.37,"n":4320,"o":84.37,"t":"2025-07-29T04:00:00Z","v":153979,"vw":85.063613},{"c":85.76,"h":88,"l":84.6,"n":6165,"o":86.73,"t":"2025-07-30T04:00:00Z","v":162044,"vw":86.491649},{"c":82.53,"h":83.75,"l":81.64,"n":6184,"o":83.75,"t":"2025-07-31T04:00:00Z","v":185836,"vw":82.846968},{"c":75.18,"h":77.24,"l":74.3152,"n":11018,"o":77.08,"t":"2025-08-01T04:00:00Z","v":302204,"vw":75.413726},{"c":80.62,"h":80.79,"l":79.85,"n":4380,"o":80.35,"t":"2025-08-04T04:00:00Z","v":117373,"vw":80.397276},{"c":82.31,"h":82.7,"l":80.92,"n":3419,"o":81.76,"t":"2025-08-05T04:00:00Z","v":125498,"vw":81.964803},{"c":83.23,"h":83.26,"l":81.6615,"n":2652,"o":81.72,"t":"2025-08-06T04:00:00Z","v":80231,"vw":82.428479},{"c":84.11,"h":85.13,"l":83.05,"n":2865,"o":84.81,"t":"2025-08-07T04:00:00Z","v":82482,"vw":84.0158},{"c":84.15,"h":84.5,"l":82.7,"n":2180,"o":82.8,"t":"2025-08-08T04:00:00Z","v":59693,"vw":83.766629},{"c":82.56,"h":83.5,"l":82.3,"n":2249,"o":83.2,"t":"2025-08-11T04:00:00Z","v":57354,"vw":82.973427},{"c":86.14,"h":86.28,"l":83.33,"n":3590,"o":83.33,"t":"2025-08-12T04:00:00Z","v":100630,"vw":85.001732},{"c":88.27,"h":89.14,"l":87.9,"n":3891,"o":88.15,"t":"2025-08-13T04:00:00Z","v":111833,"vw":88.595696},{"c":84.6,"h":85.01,"l":83.88,"n":3000,"o":84.61,"t":"2025-08-14T04:00:00Z","v":64591,"vw":84.403076},{"c":83.54,"h":85.39,"l":83.44,"n":1734,"o":85.18,"t":"2025-08-15T04:00:00Z","v":53950,"vw":84.289373},{"c":81.51,"h":81.65,"l":81.06,"n":2644,"o":81.45,"t":"2025-08-18T04:00:00Z","v":53067,"vw":81.351779},{"c":77.08,"h":79.47,"l":76.895,"n":4726,"o":79.47,"t":"2025-08-19T04:00:00Z","v":129372,"vw":78.019134},{"c":76.73,"h":76.95,"l":75.26,"n":3571,"o":76.78,"t":"2025-08-20T04:00:00Z","v":89749,"vw":76.148971},{"c":76.22,"h":76.26,"l":75.23,"n":1993,"o":76.11,"t":"2025-08-21T04:00:00Z","v":50007,"vw":75.894114},{"c":83.52,"h":84.1315,"l":80.12,"n":4105,"o":80.41,"t":"2025-08-22T04:00:00Z","v":131715,"vw":82.948874},{"c":80.86,"h":82.2631,"l":80.76,"n":4275,"o":82.14,"t":"2025-08-25T04:00:00Z","v":115549,"vw":81.681955},{"c":79.67,"h":80.12,"l":79.4283,"n":2463,"o":79.65,"t":"2025-08-26T04:00:00Z","v":47983,"vw":79.72752},{"c":79.89,"h":80,"l":77.97,"n":2191,"o":78.44,"t":"2025-08-27T04:00:00Z","v":51107,"vw":78.820952},{"c":83.61,"h":83.7,"l":82.21,"n":2829,"o":82.21,"t":"2025-08-28T04:00:00Z","v":79778,"vw":82.94358},{"c":78.97,"h":79.18,"l":78,"n":4000,"o":79.03,"t":"2025-08-29T04:00:00Z","v":81026,"vw":78.602205},{"c":77.85,"h":78.27,"l":76.0201,"n":2840,"o":76.73,"t":"2025-09-02T04:00:00Z","v":50489,"vw":77.424953},{"c":80.89,"h":81.64,"l":80.3071,"n":2225,"o":80.92,"t":"2025-09-03T04:00:00Z","v":66084,"vw":81.012668},{"c":81.43,"h":81.53,"l":79.9,"n":1284,"o":80.66,"t":"2025-09-04T04:00:00Z","v":44036,"vw":80.532142},{"c":83.17,"h":84.15,"l":81.68,"n":2505,"o":83.45,"t":"2025-09-05T04:00:00Z","v":75509,"vw":83.221804},{"c":84.92,"h":85.03,"l":83.95,"n":2487,"o":83.95,"t":"2025-09-08T04:00:00Z","v":76136,"vw":84.522835},{"c":87.45,"h":88.15,"l":87.03,"n":3160,"o":87.13,"t":"2025-09-09T04:00:00Z","v":88918,"vw":87.548728},{"c":93.51,"h":94.29,"l":92.44,"n":4837,"o":92.44,"t":"2025-09-10T04:00:00Z","v":129320,"vw":93.564173},{"c":97.96,"h":100.17,"l":96.08,"n":5019,"o":96.08,"t":"2025-09-11T04:00:00Z","v":116816,"vw":98.489957},{"c":100.91,"h":101.2195,"l":100,"n":3918,"o":100.35,"t":"2025-09-12T04:00:00Z","v":85203,"vw":100.539542},{"c":102.95,"h":103.21,"l":102.11,"n":3610,"o":102.37,"t":"2025-09-15T04:00:00Z","v":68862,"vw":102.770731},{"c":108.93,"h":108.9799,"l":106.66,"n":4257,"o":107.68,"t":"2025-09-16T04:00:00Z","v":92935,"vw":107.528153},{"c":105.25,"h":108.68,"l":103.48,"n":4369,"o":105.07,"t":"2025-09-17T04:00:00Z","v":111005,"vw":105.815877},{"c":108.99,"h":109.225,"l":106.39,"n":3480,"o":107.53,"t":"2025-09-18T04:00:00Z","v":79081,"vw":108.132454},{"c":105.87,"h":106.07,"l":104.7,"n":3425,"o":105.27,"t":"2025-09-19T04:00:00Z","v":83996,"vw":105.347734},{"c":112.02,"h":112.02,"l":108.7355,"n":3643,"o":109.45,"t":"2025-09-22T04:00:00Z","v":77810,"vw":109.882639},{"c":111.58,"h":113.36,"l":111.2856,"n":3155,"o":112.59,"t":"2025-09-23T04:00:00Z","v":62773,"vw":112.45076},{"c":105.59,"h":108.21,"l":105.18,"n":4429,"o":108,"t":"2025-09-24T04:00:00Z","v":86150,"vw":106.776039},{"c":105.08,"h":105.99,"l":103.74,"n":3079,"o":104.83,"t":"2025-09-25T04:00:00Z","v":78350,"vw":104.793891},{"c":101.03,"h":101.03,"l":98.6418,"n":4665,"o":99.4,"t":"2025-09-26T04:00:00Z","v":90225,"vw":99.945469},{"c":106.06,"h":106.98,"l":105.7301,"n":2757,"o":105.97,"t":"2025-09-29T04:00:00Z","v":57959,"vw":106.31004},{"c":105.58,"h":105.625,"l":104.08,"n":1826,"o":104.08,"t":"2025-09-30T04:00:00Z","v":32045,"vw":104.662891},{"c":112.49,"h":112.67,"l":109.49,"n":3471,"o":109.49,"t":"2025-10-01T04:00:00Z","v":81162,"vw":111.328935},{"c":119.39,"h":120.09,"l":116.64,"n":4940,"o":119.67,"t":"2025-10-02T04:00:00Z","v":110683,"vw":118.657646},{"c":120.73,"h":122.2,"l":119.39,"n":2683,"o":120.89,"t":"2025-10-03T04:00:00Z","v":54094,"vw":120.990021},{"c":124.62,"h":125.737,"l":124.1,"n":4271,"o":124.24,"t":"2025-10-06T04:00:00Z","v":82204,"vw":124.67538},{"c":118.48,"h":125.36,"l":118.2,"n":4864,"o":125.36,"t":"2025-10-07T04:00:00Z","v":107455,"vw":120.97983},{"c":121.75,"h":122.0799,"l":117.46,"n":3848,"o":117.46,"t":"2025-10-08T04:00:00Z","v":78971,"vw":120.637833},{"c":118.58,"h":123.01,"l":116.97,"n":9477,"o":123.01,"t":"2025-10-09T04:00:00Z","v":201462,"vw":119.359007},{"c":107.03,"h":122.385,"l":106.36,"n":12243,"o":122.11,"t":"2025-10-10T04:00:00Z","v":287138,"vw":116.015676},{"c":118.18,"h":119.4754,"l":116.02,"n":4385,"o":117,"t":"2025-10-13T04:00:00Z","v":85814,"vw":117.779854},{"c":114.35,"h":116.8633,"l":109.7,"n":4009,"o":110.38,"t":"2025-10-14T04:00:00Z","v":69712,"vw":113.34125},{"c":124.36,"h":124.49,"l":121.58,"n":5152,"o":123.07,"t":"2025-10-15T04:00:00Z","v":98748,"vw":123.645465},{"c":136.31,"h":139.17,"l":134.305,"n":6831,"o":136.15,"t":"2025-10-16T04:00:00Z","v":136391,"vw":136.907671},{"c":139.13,"h":139.78,"l":135.71,"n":4750,"o":137.25,"t":"2025-10-17T04:00:00Z","v":94987,"vw":137.638501},{"c":148.39,"h":148.84,"l":145.7,"n":5490,"o":145.7,"t":"2025-10-20T04:00:00Z","v":100764,"vw":147.800617},{"c":139.45,"h":143.05,"l":139.31,"n":6221,"o":143.05,"t":"2025-10-21T04:00:00Z","v":97812,"vw":141.456895},{"c":143.29,"h":148.4465,"l":140.24,"n":5192,"o":145.9,"t":"2025-10-22T04:00:00Z","v":128851,"vw":143.855412},{"c":146.05,"h":147.3,"l":140.805,"n":3946,"o":141.05,"t":"2025-10-23T04:00:00Z","v":72375,"vw":144.453778},{"c":155.68,"h":155.93,"l":152.8501,"n":5560,"o":153.92,"t":"2025-10-24T04:00:00Z","v":92721,"vw":154.313347},{"c":167.22,"h":169.03,"l":164.92,"n":8598,"o":169.03,"t":"2025-10-27T04:00:00Z","v":144398,"vw":166.215984},{"c":167.91,"h":168.34,"l":161.8301,"n":7971,"o":162.1,"t":"2025-10-28T04:00:00Z","v":181160,"vw":165.051178},{"c":180.91,"h":184.2572,"l":177.2735,"n":15766,"o":181.75,"t":"2025-10-29T04:00:00Z","v":232619,"vw":181.524842},{"c":171.94,"h":174.56,"l":170.31,"n":10151,"o":171.47,"t":"2025-10-30T04:00:00Z","v":154123,"vw":172.974144},{"c":180.85,"h":181.27,"l":177.232,"n":5732,"o":181.27,"t":"2025-10-31T04:00:00Z","v":123751,"vw":179.568652},{"c":201.82,"h":201.9163,"l":195.48,"n":13061,"o":200.89,"t":"2025-11-03T05:00:00Z","v":209032,"vw":199.707852},{"c":171.92,"h":181.32,"l":171.36,"n":15708,"o":175.05,"t":"2025-11-04T05:00:00Z","v":300387,"vw":176.809173},{"c":176.17,"h":177.16,"l":164.1301,"n":14170,"o":164.29,"t":"2025-11-05T05:00:00Z","v":333911,"vw":172.546189},{"c":159.39,"h":165.6644,"l":155.44,"n":12458,"o":163.62,"t":"2025-11-06T05:00:00Z","v":257306,"vw":160.0321},{"c":150.27,"h":150.27,"l":140,"n":10493,"o":147.62,"t":"2025-11-07T05:00:00Z","v":294296,"vw":144.513391},{"c":169.11,"h":169.87,"l":164,"n":9305,"o":165.74,"t":"2025-11-10T05:00:00Z","v":255856,"vw":166.939986},{"c":167.02,"h":169.3235,"l":164.4888,"n":4625,"o":167.03,"t":"2025-11-11T05:00:00Z","v":102998,"vw":166.979036},{"c":170.47,"h":170.67,"l":167.72,"n":3709,"o":170.67,"t":"2025-11-12T05:00:00Z","v":74527,"vw":169.106936},{"c":160.35,"h":172,"l":158.25,"n":7430,"o":171.41,"t":"2025-11-13T05:00:00Z","v":188042,"vw":165.203377},{"c":160.99,"h":164.91,"l":150.08,"n":6880,"o":151.82,"t":"2025-11-14T05:00:00Z","v":159789,"vw":160.261061},{"c":155,"h":164.36,"l":153.6901,"n":5042,"o":158.85,"t":"2025-11-17T05:00:00Z","v":149937,"vw":156.854838},{"c":147.66,"h":150.675,"l":143.47,"n":5707,"o":147.21,"t":"2025-11-18T05:00:00Z","v":143379,"vw":146.903141},{"c":142.88,"h":146.8,"l":139.1501,"n":8141,"o":141.59,"t":"2025-11-19T05:00:00Z","v":141527,"vw":142.850026},{"c":133.11,"h":152,"l":132.95,"n":7140,"o":151.5,"t":"2025-11-20T05:00:00Z","v":187351,"vw":140.817799},{"c":136.14,"h":138.4633,"l":125.68,"n":5972,"o":130.85,"t":"2025-11-21T05:00:00Z","v":159826,"vw":132.484086},{"c":141.12,"h":141.61,"l":130.74,"n":6454,"o":130.74,"t":"2025-11-24T05:00:00Z","v":163423,"vw":137.877581},{"c":138.4,"h":138.42,"l":130.11,"n":4560,"o":134.25,"t":"2025-11-25T05:00:00Z","v":113066,"vw":134.267806},{"c":146.61,"h":146.97,"l":141.14,"n":3962,"o":142.71,"t":"2025-11-26T05:00:00Z","v":87231,"vw":144.59946},{"c":143.33,"h":143.745,"l":141.35,"n":2558,"o":141.73,"t":"2025-11-28T05:00:00Z","v":43882,"vw":142.5946},{"c":142.03,"h":143.18,"l":140.59,"n":2351,"o":140.95,"t":"2025-12-01T05:00:00Z","v":38466,"vw":142.095132},{"c":148.62,"h":151.48,"l":147.4,"n":3522,"o":150.54,"t":"2025-12-02T05:00:00Z","v":53025,"vw":149.427768},{"c":153.12,"h":153.22,"l":149,"n":3040,"o":150.27,"t":"2025-12-03T05:00:00Z","v":45069,"vw":151.035695},{"c":147.74,"h":149.46,"l":146.22,"n":3028,"o":149.46,"t":"2025-12-04T05:00:00Z","v":46101,"vw":147.615187},{"c":158.98,"h":161.69,"l":156.54,"n":4407,"o":156.98,"t":"2025-12-05T05:00:00Z","v":96046,"vw":159.0286},{"c":162.85,"h":167.26,"l":162.01,"n":4105,"o":167.1,"t":"2025-12-08T05:00:00Z","v":59646,"vw":164.845287},{"c":165.28,"h":165.53,"l":162.47,"n":2291,"o":163.2,"t":"2025-12-09T05:00:00Z","v":42853,"vw":163.757855},{"c":171.26,"h":171.59,"l":162.6401,"n":3462,"o":163.2,"t":"2025-12-10T05:00:00Z","v":57499,"vw":167.198806},{"c":162.28,"h":162.8687,"l":158.12,"n":4262,"o":162.39,"t":"2025-12-11T05:00:00Z","v":64707,"vw":161.282114},{"c":150.35,"h":160.385,"l":149.37,"n":4902,"o":160.25,"t":"2025-12-12T05:00:00Z","v":86309,"vw":153.71296},{"c":150.35,"h":157.53,"l":150.35,"n":2848,"o":157.16,"t":"2025-12-15T05:00:00Z","v":49382,"vw":154.793173},{"c":144.3,"h":146.55,"l":142.0099,"n":4114,"o":143.95,"t":"2025-12-16T05:00:00Z","v":70490,"vw":144.069729},{"c":139.91,"h":149.76,"l":139.28,"n":3893,"o":149.72,"t":"2025-12-17T05:00:00Z","v":80649,"vw":144.837836},{"c":146.76,"h":151.5882,"l":146.76,"n":3148,"o":150.09,"t":"2025-12-18T05:00:00Z","v":85704,"vw":149.703036},{"c":152.81,"h":153.43,"l":147.69,"n":2442,"o":147.69,"t":"2025-12-19T05:00:00Z","v":57316,"vw":151.718184},{"c":155.16,"h":155.915,"l":153.89,"n":2820,"o":155.62,"t":"2025-12-22T05:00:00Z","v":57276,"vw":154.790572},{"c":158.62,"h":158.72,"l":153.53,"n":2433,"o":154.83,"t":"2025-12-23T05:00:00Z","v":57558,"vw":156.023744},{"c":167.93,"h":168.075,"l":164.8,"n":3857,"o":165,"t":"2025-12-24T05:00:00Z","v":80496,"vw":166.687991},{"c":174.48,"h":175.335,"l":170.2715,"n":4043,"o":171.67,"t":"2025-12-26T05:00:00Z","v":99055,"vw":172.06334},{"c":190.17,"h":190.59,"l":184.5,"n":6452,"o":184.93,"t":"2025-12-29T05:00:00Z","v":126147,"vw":187.083875},{"c":189.33,"h":190.9064,"l":186.81,"n":3278,"o":187.35,"t":"2025-12-30T05:00:00Z","v":70416,"vw":188.710577},{"c":181.61,"h":189.42,"l":181.6,"n":3162,"o":188,"t":"2025-12-31T05:00:00Z","v":152405,"vw":186.780953},{"c":208.56,"h":209.5,"l":201.49,"n":8393,"o":202,"t":"2026-01-02T05:00:00Z","v":176273,"vw":204.19871},{"c":224.9,"h":227.84,"l":220.4362,"n":9139,"o":226.58,"t":"2026-01-05T05:00:00Z","v":160626,"vw":224.223987},{"c":243.3,"h":243.384,"l":229.71,"n":10284,"o":229.71,"t":"2026-01-06T05:00:00Z","v":174838,"vw":236.198134},{"c":238.98,"h":243.02,"l":237.6765,"n":7061,"o":241.58,"t":"2026-01-07T05:00:00Z","v":153826,"vw":240.420479},{"c":236.37,"h":244.9999,"l":232.0801,"n":5728,"o":244.22,"t":"2026-01-08T05:00:00Z","v":113183,"vw":238.635988},{"c":250.56,"h":251.87,"l":242.89,"n":5199,"o":245.45,"t":"2026-01-09T05:00:00Z","v":103437,"vw":248.632054},{"c":251.73,"h":251.73,"l":241.69,"n":5531,"o":241.69,"t":"2026-01-12T05:00:00Z","v":113765,"vw":247.031368},{"c":241.41,"h":251.32,"l":240.8099,"n":6311,"o":251.32,"t":"2026-01-13T05:00:00Z","v":128323,"vw":244.352415},{"c":255.24,"h":255.68,"l":248.76,"n":5727,"o":251.01,"t":"2026-01-14T05:00:00Z","v":115455,"vw":252.141968},{"c":265.45,"h":272.1546,"l":264.64,"n":8566,"o":269.33,"t":"2026-01-15T05:00:00Z","v":281813,"vw":269.357128},{"c":273.82,"h":273.82,"l":263.61,"n":5715,"o":270.13,"t":"2026-01-16T05:00:00Z","v":136477,"vw":269.609198},{"c":264.26,"h":274,"l":260.32,"n":9559,"o":260.32,"t":"2026-01-20T05:00:00Z","v":173693,"vw":266.401736},{"c":297.47,"h":301.6236,"l":284.765,"n":11024,"o":286.1,"t":"2026-01-21T05:00:00Z","v":187829,"vw":295.365269},{"c":300.57,"h":303.0314,"l":290.685,"n":7557,"o":298.74,"t":"2026-01-22T05:00:00Z","v":126181,"vw":297.046997},{"c":315.41,"h":318.75,"l":293,"n":7616,"o":294.75,"t":"2026-01-23T05:00:00Z","v":176711,"vw":306.46092},{"c":310.99,"h":315.07,"l":308.8715,"n":7801,"o":309.37,"t":"2026-01-26T05:00:00Z","v":137593,"vw":312.036999},{"c":352.49,"h":353.41,"l":339.7231,"n":12007,"o":340.82,"t":"2026-01-27T05:00:00Z","v":178468,"vw":344.810639},{"c":378,"h":378,"l":359.49,"n":19244,"o":375,"t":"2026-01-28T05:00:00Z","v":270306,"vw":368.688489},{"c":367.74,"h":377.84,"l":342.43,"n":17696,"o":377.84,"t":"2026-01-29T05:00:00Z","v":362141,"vw":360.140244},{"c":347.9,"h":383.2233,"l":346.47,"n":12725,"o":373.13,"t":"2026-01-30T05:00:00Z","v":292266,"vw":367.356364},{"c":336.91,"h":340.3553,"l":315.98,"n":16764,"o":317.55,"t":"2026-02-02T05:00:00Z","v":371413,"vw":330.145129},{"c":363.05,"h":379.42,"l":348.95,"n":14903,"o":377.57,"t":"2026-02-03T05:00:00Z","v":303652,"vw":364.095913},{"c":329.66,"h":384,"l":320.88,"n":17008,"o":383.77,"t":"2026-02-04T05:00:00Z","v":349877,"vw":352.900114},{"c":327.78,"h":339.69,"l":310.44,"n":13037,"o":316.9,"t":"2026-02-05T05:00:00Z","v":235189,"vw":327.187847},{"c":363.24,"h":365.1,"l":337.66,"n":11819,"o":337.66,"t":"2026-02-06T05:00:00Z","v":259819,"vw":353.889582},{"c":375.55,"h":378.65,"l":354,"n":11843,"o":358.09,"t":"2026-02-09T05:00:00Z","v":269738,"vw":369.295774},{"c":362.12,"h":370.42,"l":355.5,"n":6375,"o":370.42,"t":"2026-02-10T05:00:00Z","v":113718,"vw":362.689319},{"c":413.42,"h":415.935,"l":378.62,"n":14004,"o":386.63,"t":"2026-02-11T05:00:00Z","v":268530,"vw":393.728039},{"c":417.68,"h":450.23,"l":405.75,"n":27110,"o":440.03,"t":"2026-02-12T05:00:00Z","v":346375,"vw":428.23541},{"c":447.49,"h":450.19,"l":393.715,"n":12885,"o":424,"t":"2026-02-13T05:00:00Z","v":216390,"vw":427.969075},{"c":417.18,"h":436.64,"l":404.49,"n":11529,"o":430.96,"t":"2026-02-17T05:00:00Z","v":198437,"vw":418.24648},{"c":435.8,"h":446.1,"l":416.02,"n":10268,"o":421.42,"t":"2026-02-18T05:00:00Z","v":171758,"vw":435.127838},{"c":457.6,"h":458.87,"l":440.72,"n":11641,"o":447.64,"t":"2026-02-19T05:00:00Z","v":180755,"vw":451.856947},{"c":524.54,"h":525.47,"l":480.21,"n":27326,"o":484.56,"t":"2026-02-20T05:00:00Z","v":420889,"vw":505.643766},{"c":498.22,"h":520.01,"l":492.2564,"n":29368,"o":510,"t":"2026-02-23T05:00:00Z","v":532374,"vw":507.396194},{"c":552.81,"h":563.07,"l":533.62,"n":27932,"o":543.59,"t":"2026-02-24T05:00:00Z","v":393102,"vw":548.058448},{"c":602.99,"h":611.4999,"l":593.7366,"n":46023,"o":603,"t":"2026-02-25T05:00:00Z","v":508039,"vw":600.954607},{"c":619.7,"h":665.4,"l":573.25,"n":83001,"o":655.71,"t":"2026-02-26T05:00:00Z","v":1202464,"vw":615.613272},{"c":630,"h":633,"l":588.6763,"n":35534,"o":589.91,"t":"2026-02-27T05:00:00Z","v":453271,"vw":615.417629},{"c":584.99,"h":605.85,"l":534.77,"n":66447,"o":540.35,"t":"2026-03-02T05:00:00Z","v":924019,"vw":568.152174},{"c":403.06,"h":437.22,"l":322.57,"n":176757,"o":378.51,"t":"2026-03-03T05:00:00Z","v":3148653,"vw":378.239091},{"c":420.73,"h":478,"l":370,"n":185791,"o":376.4,"t":"2026-03-04T05:00:00Z","v":3248963,"vw":416.331807},{"c":343.05,"h":402.3652,"l":312.62,"n":162565,"o":378.18,"t":"2026-03-05T05:00:00Z","v":2965054,"vw":347.496364},{"c":348.36,"h":360.7461,"l":306.04,"n":69435,"o":315.06,"t":"2026-03-06T05:00:00Z","v":1259200,"vw":336.807151},{"c":403.01,"h":406.905,"l":310,"n":103160,"o":320.9,"t":"2026-03-09T04:00:00Z","v":2168210,"vw":353.657709},{"c":373.72,"h":440,"l":372.64,"n":88166,"o":392.17,"t":"2026-03-10T04:00:00Z","v":1530828,"vw":401.258041},{"c":394.04,"h":404,"l":373.94,"n":50222,"o":381.58,"t":"2026-03-11T04:00:00Z","v":943562,"vw":388.130209},{"c":314.39,"h":359.13,"l":313.145,"n":112675,"o":356.915,"t":"2026-03-12T04:00:00Z","v":1921025,"vw":333.017648},{"c":316.32,"h":356,"l":312.325,"n":57854,"o":344.08,"t":"2026-03-13T04:00:00Z","v":1161913,"vw":332.854715},{"c":382.76,"h":390.724,"l":366.69,"n":60238,"o":366.89,"t":"2026-03-16T04:00:00Z","v":1147780,"vw":376.725368},{"c":395.65,"h":409.639,"l":384.01,"n":38317,"o":398.31,"t":"2026-03-17T04:00:00Z","v":639015,"vw":400.434295},{"c":375.87,"h":404.49,"l":374.81,"n":67888,"o":392.27,"t":"2026-03-18T04:00:00Z","v":1189852,"vw":391.185631},{"c":397.75,"h":404.94,"l":333.485,"n":54044,"o":342.84,"t":"2026-03-19T04:00:00Z","v":1100033,"vw":368.535525},{"c":320.98,"h":380.51,"l":316.38,"n":85020,"o":377.01,"t":"2026-03-20T04:00:00Z","v":1505076,"vw":340.424727},{"c":377.71,"h":386,"l":346.4601,"n":119201,"o":362.08,"t":"2026-03-23T04:00:00Z","v":2549172,"vw":370.018394},{"c":335.64,"h":353.6,"l":322.98,"n":88670,"o":326,"t":"2026-03-24T04:00:00Z","v":1797123,"vw":338.308115},{"c":327.6,"h":349.98,"l":323.0007,"n":59071,"o":341.53,"t":"2026-03-25T04:00:00Z","v":1214142,"vw":335.970592},{"c":269.93,"h":307.795,"l":266.03,"n":99808,"o":303.46,"t":"2026-03-26T04:00:00Z","v":1562487,"vw":286.907053},{"c":274.03,"h":288.8699,"l":266.11,"n":43098,"o":280.81,"t":"2026-03-27T04:00:00Z","v":1116646,"vw":276.077339},{"c":243.16,"h":277.11,"l":233.33,"n":59161,"o":277,"t":"2026-03-30T04:00:00Z","v":1430683,"vw":250.432545},{"c":284.12,"h":286.2,"l":233.5,"n":72611,"o":235.31,"t":"2026-03-31T04:00:00Z","v":2137150,"vw":257.219867},{"c":305.96,"h":323,"l":294.0421,"n":75994,"o":302.26,"t":"2026-04-01T04:00:00Z","v":1931583,"vw":309.389305},{"c":282.21,"h":296.901,"l":238.51,"n":81109,"o":242.79,"t":"2026-04-02T04:00:00Z","v":2022251,"vw":270.797778},{"c":302.06,"h":308.1,"l":291.7,"n":40812,"o":301.19,"t":"2026-04-06T04:00:00Z","v":842618,"vw":301.187079},{"c":311.09,"h":314,"l":278.3,"n":66252,"o":305.53,"t":"2026-04-07T04:00:00Z","v":1460920,"vw":295.677278},{"c":405.01,"h":412.24,"l":376,"n":80367,"o":406.78,"t":"2026-04-08T04:00:00Z","v":1578245,"vw":396.524507},{"c":399.48,"h":405.66,"l":361.8,"n":66016,"o":373.07,"t":"2026-04-09T04:00:00Z","v":1405478,"vw":387.766854},{"c":393.97,"h":399.98,"l":383.43,"n":32891,"o":389.26,"t":"2026-04-10T04:00:00Z","v":620557,"vw":392.043665},{"c":414.02,"h":420,"l":370.14,"n":48901,"o":370.14,"t":"2026-04-13T04:00:00Z","v":906869,"vw":393.457548},{"c":463.68,"h":465,"l":422.34,"n":48987,"o":425.11,"t":"2026-04-14T04:00:00Z","v":809505,"vw":438.349844},{"c":445.88,"h":449.5,"l":428.6,"n":48262,"o":442.31,"t":"2026-04-15T04:00:00Z","v":883053,"vw":438.766731},{"c":469,"h":479.31,"l":450.01,"n":33815,"o":461.82,"t":"2026-04-16T04:00:00Z","v":541180,"vw":465.422241},{"c":515.85,"h":540.28,"l":494,"n":59198,"o":508.17,"t":"2026-04-17T04:00:00Z","v":1010658,"vw":518.209158},{"c":493.95,"h":503.58,"l":480,"n":40932,"o":495,"t":"2026-04-20T04:00:00Z","v":493023,"vw":492.921244},{"c":461.74,"h":517.6,"l":458.24,"n":48371,"o":512.83,"t":"2026-04-21T04:00:00Z","v":665498,"vw":489.17978},{"c":542.74,"h":545.91,"l":503.14,"n":44176,"o":506.98,"t":"2026-04-22T04:00:00Z","v":698450,"vw":523.29582},{"c":490.46,"h":533.975,"l":463.6,"n":52700,"o":518.67,"t":"2026-04-23T04:00:00Z","v":711779,"vw":502.268542},{"c":526.44,"h":536.25,"l":507.42,"n":36011,"o":514.69,"t":"2026-04-24T04:00:00Z","v":641469,"vw":521.643782},{"c":551,"h":563.7,"l":540.421,"n":31643,"o":553,"t":"2026-04-27T04:00:00Z","v":401362,"vw":552.192126},{"c":525.81,"h":538.52,"l":505,"n":34499,"o":518.79,"t":"2026-04-28T04:00:00Z","v":417099,"vw":520.826883},{"c":521.61,"h":548,"l":510,"n":27077,"o":543.17,"t":"2026-04-29T04:00:00Z","v":402278,"vw":534.23556},{"c":587.76,"h":597,"l":536.38,"n":31774,"o":560,"t":"2026-04-30T04:00:00Z","v":450221,"vw":563.177031},{"c":602.68,"h":626.89,"l":577.12,"n":27085,"o":580,"t":"2026-05-01T04:00:00Z","v":322570,"vw":608.00874},{"c":621.77,"h":667.02,"l":606.03,"n":50572,"o":638.5,"t":"2026-05-04T04:00:00Z","v":651280,"vw":636.307944},{"c":731.87,"h":752.18,"l":673.05,"n":60353,"o":673.99,"t":"2026-05-05T04:00:00Z","v":692605,"vw":722.870391},{"c":839,"h":844,"l":776,"n":65649,"o":820.71,"t":"2026-05-06T04:00:00Z","v":646947,"vw":814.779447},{"c":768.45,"h":838,"l":762.35,"n":46403,"o":830.25,"t":"2026-05-07T04:00:00Z","v":501233,"vw":799.273397},{"c":942.18,"h":944.85,"l":853.91,"n":53234,"o":853.91,"t":"2026-05-08T04:00:00Z","v":525342,"vw":908.263421},{"c":983.09,"h":1007.7999,"l":939.99,"n":53692,"o":953.8,"t":"2026-05-11T04:00:00Z","v":480762,"vw":979.826803},{"c":761.29,"h":867.36,"l":690,"n":149605,"o":816,"t":"2026-05-12T04:00:00Z","v":1514719,"vw":760.543042},{"c":893.85,"h":901.56,"l":830.0063,"n":69916,"o":878.41,"t":"2026-05-13T04:00:00Z","v":705696,"vw":869.88638},{"c":919.88,"h":927.225,"l":883.07,"n":34360,"o":896.11,"t":"2026-05-14T04:00:00Z","v":305481,"vw":913.200974},{"c":751.34,"h":785,"l":720,"n":83765,"o":750,"t":"2026-05-15T04:00:00Z","v":934349,"vw":754.948716},{"c":713.82,"h":799,"l":677.63,"n":61807,"o":795,"t":"2026-05-18T04:00:00Z","v":715523,"vw":734.037761},{"c":689.85,"h":743,"l":607,"n":82703,"o":617.92,"t":"2026-05-19T04:00:00Z","v":1227213,"vw":665.156995},{"c":760.7,"h":763,"l":685.0001,"n":74153,"o":689.99,"t":"2026-05-20T04:00:00Z","v":896724,"vw":727.007369},{"c":839,"h":850,"l":780.67,"n":92665,"o":794.91,"t":"2026-05-21T04:00:00Z","v":1429001,"vw":805.229946},{"c":780.35,"h":836,"l":774.8,"n":41600,"o":834.12,"t":"2026-05-22T04:00:00Z","v":467568,"vw":815.678876},{"c":1014.98,"h":1027.6699,"l":934.25,"n":80773,"o":935,"t":"2026-05-26T04:00:00Z","v":898436,"vw":988.155161},{"c":978.79,"h":1045.79,"l":926.86,"n":67405,"o":1037.01,"t":"2026-05-27T04:00:00Z","v":670615,"vw":979.12331},{"c":1100.13,"h":1107.53,"l":951.32,"n":52921,"o":969.33,"t":"2026-05-28T04:00:00Z","v":532941,"vw":1052.567777},{"c":1090,"h":1128.2099,"l":1069.32,"n":33604,"o":1098.24,"t":"2026-05-29T04:00:00Z","v":284403,"vw":1096.381542},{"c":1264.9,"h":1279.7,"l":1143.17,"n":51860,"o":1179.21,"t":"2026-06-01T04:00:00Z","v":440815,"vw":1208.382017},{"c":1224.81,"h":1227,"l":1140.1,"n":53239,"o":1171.5,"t":"2026-06-02T04:00:00Z","v":443774,"vw":1189.896374},{"c":1196.72,"h":1220,"l":1124.7,"n":47057,"o":1216.49,"t":"2026-06-03T04:00:00Z","v":391135,"vw":1168.175561},{"c":1049.7,"h":1080.395,"l":922.26,"n":81555,"o":978.82,"t":"2026-06-04T04:00:00Z","v":758235,"vw":1006.739847},{"c":610.01,"h":843.47,"l":610.01,"n":216118,"o":820.005,"t":"2026-06-05T04:00:00Z","v":2371846,"vw":722.14978},{"c":709.44,"h":743.39,"l":686.25,"n":134381,"o":726.29,"t":"2026-06-08T04:00:00Z","v":1766852,"vw":714.674892},{"c":692.02,"h":801.35,"l":589.01,"n":165598,"o":797.84,"t":"2026-06-09T04:00:00Z","v":2165700,"vw":677.358746},{"c":629.35,"h":746.56,"l":626.13,"n":129313,"o":679.16,"t":"2026-06-10T04:00:00Z","v":1604031,"vw":693.653141},{"c":842.01,"h":847.53,"l":688.25,"n":127491,"o":700.25,"t":"2026-06-11T04:00:00Z","v":1687276,"vw":760.025147},{"c":824.88,"h":854.96,"l":763.055,"n":89183,"o":792.85,"t":"2026-06-12T04:00:00Z","v":1046965,"vw":823.017873},{"c":999.25,"h":999.94,"l":937,"n":73015,"o":957.5,"t":"2026-06-15T04:00:00Z","v":720511,"vw":970.14323},{"c":919.04,"h":1028,"l":898,"n":73619,"o":977.4,"t":"2026-06-16T04:00:00Z","v":729826,"vw":947.580041},{"c":914.4,"h":1016.28,"l":905.9301,"n":70238,"o":978.93,"t":"2026-06-17T04:00:00Z","v":735516,"vw":969.309214},{"c":1090.74,"h":1111,"l":1025,"n":74434,"o":1033.96,"t":"2026-06-18T04:00:00Z","v":721942,"vw":1077.83407},{"c":1088.62,"h":1111,"l":1057.0001,"n":59188,"o":1080,"t":"2026-06-22T04:00:00Z","v":585664,"vw":1082.212149},{"c":700.01,"h":824.42,"l":700,"n":224317,"o":710.53,"t":"2026-06-23T04:00:00Z","v":2331725,"vw":751.180407},{"c":741.28,"h":773.32,"l":684.72,"n":155185,"o":762.71,"t":"2026-06-24T04:00:00Z","v":1550515,"vw":728.19324},{"c":829.09,"h":890,"l":762.5334,"n":99987,"o":876.44,"t":"2026-06-25T04:00:00Z","v":1131124,"vw":821.671334},{"c":738.55,"h":790.35,"l":698.85,"n":103204,"o":703,"t":"2026-06-26T04:00:00Z","v":928236,"vw":751.028347},{"c":738.48,"h":738.48,"l":640,"n":111683,"o":718.02,"t":"2026-06-29T04:00:00Z","v":1087789,"vw":686.240724},{"c":781.35,"h":790,"l":728.16,"n":66277,"o":733.05,"t":"2026-06-30T04:00:00Z","v":628050,"vw":764.640085},{"c":600.01,"h":670.5046,"l":600,"n":204238,"o":643.58,"t":"2026-07-01T04:00:00Z","v":1822978,"vw":630.734561},{"c":541.43,"h":621.63,"l":485.49,"n":236291,"o":582.86,"t":"2026-07-02T04:00:00Z","v":2444082,"vw":543.593856},{"c":624.65,"h":646.5,"l":615.01,"n":79608,"o":625.63,"t":"2026-07-06T04:00:00Z","v":888468,"vw":631.754299},{"c":544.83,"h":566.75,"l":502.26,"n":139189,"o":539.39,"t":"2026-07-07T04:00:00Z","v":1460538,"vw":533.330761},{"c":553.35,"h":555.719,"l":480,"n":214115,"o":481.24,"t":"2026-07-08T04:00:00Z","v":2480916,"vw":511.874968},{"c":569.91,"h":577,"l":545,"n":148791,"o":561.83,"t":"2026-07-09T04:00:00Z","v":1738180,"vw":564.725732},{"c":557,"h":571.45,"l":519.86,"n":98696,"o":538.64,"t":"2026-07-10T04:00:00Z","v":1258454,"vw":551.197479},{"c":419.19,"h":454.3291,"l":411.3901,"n":163802,"o":437.89,"t":"2026-07-13T04:00:00Z","v":2172632,"vw":428.984774},{"c":481.34,"h":486.5,"l":442.214,"n":188507,"o":459.17,"t":"2026-07-14T04:00:00Z","v":2651897,"vw":466.731136},{"c":21.87,"h":23.71,"l":19.5,"n":232935,"o":23.58,"t":"2026-07-15T04:00:00Z","v":30655523,"vw":21.281007},{"c":18.65,"h":20.3,"l":18.0607,"n":192052,"o":19.98,"t":"2026-07-16T04:00:00Z","v":26131969,"vw":19.188402},{"c":18.26,"h":20.49,"l":15.4501,"n":273096,"o":16.35,"t":"2026-07-17T04:00:00Z","v":41103466,"vw":18.307257},{"c":18.41,"h":19.98,"l":18.32,"n":140194,"o":19.21,"t":"2026-07-20T04:00:00Z","v":23107024,"vw":19.117817},{"c":21.73,"h":22.2,"l":20.41,"n":143812,"o":20.77,"t":"2026-07-21T04:00:00Z","v":21650984,"vw":21.415259},{"c":20.76,"h":21.44,"l":19.85,"n":146373,"o":19.87,"t":"2026-07-22T04:00:00Z","v":19790666,"vw":20.851308},{"c":22.01,"h":22.48,"l":20.33,"n":157106,"o":21.02,"t":"2026-07-23T04:00:00Z","v":23111311,"vw":21.554111},{"c":17.85,"h":20.09,"l":17.7701,"n":188987,"o":19.91,"t":"2026-07-24T04:00:00Z","v":29180205,"vw":18.765131},{"c":17.21,"h":19.115,"l":15.83,"n":210363,"o":18.965,"t":"2026-07-27T04:00:00Z","v":30815529,"vw":16.877853},{"c":14.15,"h":15.31,"l":13.2,"n":310559,"o":14.31,"t":"2026-07-28T04:00:00Z","v":58076859,"vw":14.319339},{"c":12.08,"h":14.824,"l":11.65,"n":436174,"o":13.365,"t":"2026-07-29T04:00:00Z","v":93791654,"vw":13.143042},{"c":16.28,"h":16.35,"l":13.94,"n":407214,"o":14.04,"t":"2026-07-30T04:00:00Z","v":73106612,"vw":15.195143},{"c":14.99,"h":17.74,"l":14.83,"n":402112,"o":17.33,"t":"2026-07-31T04:00:00Z","v":70822187,"vw":15.723228},{"c":15.87,"h":16.11,"l":13.42,"n":216772,"o":14.77,"t":"2026-08-03T04:00:00Z","v":36955517,"vw":14.816831},{"c":19.12,"h":19.56,"l":17.6,"n":217753,"o":17.705,"t":"2026-08-04T04:00:00Z","v":36858721,"vw":18.662918},{"c":18.44,"h":19.32,"l":18.26,"n":208192,"o":18.48,"t":"2026-08-05T04:00:00Z","v":30663472,"vw":18.786597},{"c":16.81,"h":18.04,"l":15.505,"n":233986,"o":16.04,"t":"2026-08-06T04:00:00Z","v":35367904,"vw":17.073848},{"c":17.36,"h":18.26,"l":16.05,"n":201585,"o":18.145,"t":"2026-08-07T04:00:00Z","v":29247747,"vw":16.86992},{"c":16.41,"h":16.9797,"l":16.11,"n":146261,"o":16.365,"t":"2026-08-10T04:00:00Z","v":21726560,"vw":16.560949},{"c":17.64,"h":18.1,"l":17.2,"n":146083,"o":17.61,"t":"2026-08-11T04:00:00Z","v":22579408,"vw":17.65936},{"c":20.32,"h":20.35,"l":19.62,"n":196020,"o":20.05,"t":"2026-08-12T04:00:00Z","v":25244354,"vw":20.039333},{"c":21.27,"h":22.09,"l":20,"n":191572,"o":20.18,"t":"2026-08-13T04:00:00Z","v":29057496,"vw":21.292984},{"c":21.6,"h":22.98,"l":21.17,"n":168009,"o":22.45,"t":"2026-08-14T04:00:00Z","v":20604258,"vw":21.94552},{"c":23.54,"h":25.34,"l":22.97,"n":192742,"o":23.06,"t":"2026-08-17T04:00:00Z","v":25188289,"vw":24.212206},{"c":17.84,"h":20.51,"l":17.785,"n":386156,"o":19.98,"t":"2026-08-18T04:00:00Z","v":48454755,"vw":18.844051},{"c":19.11,"h":20.305,"l":18.61,"n":301610,"o":20.2,"t":"2026-08-19T04:00:00Z","v":42014608,"vw":19.239632},{"c":20.33,"h":20.9,"l":19.575,"n":221298,"o":19.86,"t":"2026-08-20T04:00:00Z","v":28358205,"vw":20.195349},{"c":20.36,"h":21.15,"l":20.21,"n":153915,"o":21.01,"t":"2026-08-21T04:00:00Z","v":21864900,"vw":20.624807},{"c":18.76,"h":19.75,"l":17.94,"n":166504,"o":19.72,"t":"2026-08-24T04:00:00Z","v":22723944,"vw":18.615382},{"c":20.83,"h":20.87,"l":19.83,"n":116296,"o":20.34,"t":"2026-08-25T04:00:00Z","v":15465723,"vw":20.465073},{"c":20.49,"h":21.02,"l":20.215,"n":127056,"o":20.57,"t":"2026-08-26T04:00:00Z","v":16506635,"vw":20.647342},{"c":21.41,"h":21.78,"l":20.47,"n":126398,"o":21.66,"t":"2026-08-27T04:00:00Z","v":19928520,"vw":21.062472},{"c":20.77,"h":21.8997,"l":20.51,"n":119744,"o":21.35,"t":"2026-08-28T04:00:00Z","v":17869312,"vw":21.235189},{"c":20.96,"h":21.45,"l":20.39,"n":110224,"o":21.01,"t":"2026-08-31T04:00:00Z","v":16377751,"vw":20.940072},{"c":19.18,"h":20.585,"l":18.77,"n":151567,"o":20.02,"t":"2026-09-01T04:00:00Z","v":21230804,"vw":19.747144},{"c":20.15,"h":20.24,"l":19.3,"n":105100,"o":19.48,"t":"2026-09-02T04:00:00Z","v":15316893,"vw":19.818605},{"c":20.69,"h":20.795,"l":19.19,"n":148770,"o":19.92,"t":"2026-09-03T04:00:00Z","v":23273668,"vw":20.029801},{"c":23.47,"h":23.6,"l":20.83,"n":180677,"o":20.93,"t":"2026-09-04T04:00:00Z","v":25894342,"vw":22.41382},{"c":23.84,"h":24.725,"l":23.7002,"n":161166,"o":24.385,"t":"2026-09-08T04:00:00Z","v":21039625,"vw":24.242211},{"c":24.2,"h":25.37,"l":23.71,"n":140124,"o":24.17,"t":"2026-09-09T04:00:00Z","v":17876581,"vw":24.498549},{"c":21.17,"h":22.75,"l":21.1,"n":211010,"o":22.41,"t":"2026-09-10T04:00:00Z","v":24251676,"vw":21.795763},{"c":23.07,"h":23.63,"l":22.88,"n":107150,"o":23.5,"t":"2026-09-11T04:00:00Z","v":16121907,"vw":23.243697},{"c":18.57,"h":19.765,"l":18.3522,"n":291381,"o":19.375,"t":"2026-09-14T04:00:00Z","v":39201924,"vw":19.036761},{"c":18.6,"h":19.38,"l":18.25,"n":113715,"o":19.34,"t":"2026-09-15T04:00:00Z","v":16685299,"vw":18.719269},{"c":18.28,"h":19.75,"l":17.785,"n":159706,"o":19.575,"t":"2026-09-16T04:00:00Z","v":26888158,"vw":18.785226},{"c":20.41,"h":20.73,"l":20.11,"n":135476,"o":20.16,"t":"2026-09-17T04:00:00Z","v":18544677,"vw":20.440359},{"c":20.04,"h":20.06,"l":18.99,"n":170532,"o":19.665,"t":"2026-09-18T04:00:00Z","v":22669544,"vw":19.403614},{"c":22.55,"h":22.76,"l":21.4814,"n":158003,"o":21.79,"t":"2026-09-21T04:00:00Z","v":18700337,"vw":22.224424},{"c":23.77,"h":23.935,"l":21.89,"n":178910,"o":21.93,"t":"2026-09-22T04:00:00Z","v":22087135,"vw":23.183991},{"c":21.27,"h":22.525,"l":20.98,"n":173490,"o":22.415,"t":"2026-09-23T04:00:00Z","v":18598524,"vw":21.531604},{"c":20.14,"h":21.13,"l":19.885,"n":145545,"o":21.1,"t":"2026-09-24T04:00:00Z","v":17423206,"vw":20.351076},{"c":21.59,"h":21.77,"l":20.621,"n":129525,"o":21.27,"t":"2026-09-25T04:00:00Z","v":15962633,"vw":21.289435},{"c":20.4,"h":20.9,"l":19.275,"n":143743,"o":20.71,"t":"2026-09-28T04:00:00Z","v":14974233,"vw":20.180752},{"c":21.47,"h":21.55,"l":20.76,"n":98206,"o":21.305,"t":"2026-09-29T04:00:00Z","v":11926719,"vw":21.203295},{"c":20.02,"h":21,"l":19.675,"n":160938,"o":20.85,"t":"2026-09-30T04:00:00Z","v":19283556,"vw":20.156533},{"c":21.09,"h":21.25,"l":19.7,"n":167791,"o":20.415,"t":"2026-10-01T04:00:00Z","v":21474621,"vw":20.438044},{"c":22.95,"h":23.3,"l":22.275,"n":182346,"o":22.74,"t":"2026-10-02T04:00:00Z","v":21738859,"vw":22.793422},{"c":22.78,"h":23.165,"l":22.44,"n":73672,"o":22.75,"t":"2026-10-05T04:00:00Z","v":8119898,"vw":22.892203},{"c":21.01,"h":22.3985,"l":21.01,"n":116238,"o":22.335,"t":"2026-10-06T04:00:00Z","v":12501908,"vw":21.764997},{"c":20.05,"h":20.395,"l":19.025,"n":179916,"o":19.6,"t":"2026-10-07T04:00:00Z","v":23051004,"vw":19.793505},{"c":17.65,"h":18.82,"l":16.955,"n":282432,"o":18.75,"t":"2026-10-08T04:00:00Z","v":38430862,"vw":17.910557},{"c":17.85,"h":18.22,"l":17.65,"n":75474,"o":18.15,"t":"2026-10-09T04:00:00Z","v":11001718,"vw":17.844347},{"c":15.74,"h":16.572,"l":15.6149,"n":208124,"o":16.56,"t":"2026-10-12T04:00:00Z","v":33488975,"vw":15.909651},{"c":14.72,"h":14.76,"l":13.75,"n":207806,"o":13.78,"t":"2026-10-13T04:00:00Z","v":39797364,"vw":14.331651},{"c":12.93,"h":13.89,"l":12.88,"n":210384,"o":13.45,"t":"2026-10-14T04:00:00Z","v":39905195,"vw":13.326128},{"c":12.01,"h":12.065,"l":10.45,"n":306483,"o":10.585,"t":"2026-10-15T04:00:00Z","v":77444874,"vw":11.35009},{"c":10.64,"h":11.7202,"l":10.525,"n":170800,"o":11.69,"t":"2026-10-16T04:00:00Z","v":46667812,"vw":11.096229},{"c":11.92,"h":12.5099,"l":11.88,"n":135993,"o":12.48,"t":"2026-10-19T04:00:00Z","v":39045009,"vw":12.200705},{"c":11.34,"h":11.8397,"l":10.78,"n":191396,"o":10.9,"t":"2026-10-20T04:00:00Z","v":48623597,"vw":11.38896},{"c":11.94,"h":12.37,"l":11.275,"n":132790,"o":12.3,"t":"2026-10-21T04:00:00Z","v":32137529,"vw":11.787199}],"volatilityBars":[{"c":14.26,"h":14.69,"l":13.52,"n":22351,"o":14.2,"t":"2026-10-14T08:00:00Z","v":4785757,"vw":14.071552},{"c":14.19,"h":14.29,"l":14.18,"n":792,"o":14.27,"t":"2026-10-14T08:15:00Z","v":148141,"vw":14.219456},{"c":14.0899,"h":14.19,"l":14.07,"n":1066,"o":14.19,"t":"2026-10-14T08:30:00Z","v":219266,"vw":14.13513},{"c":14.04,"h":14.11,"l":14.04,"n":684,"o":14.09,"t":"2026-10-14T08:45:00Z","v":77302,"vw":14.065405},{"c":14.14,"h":14.18,"l":14.03,"n":732,"o":14.03,"t":"2026-10-14T09:00:00Z","v":123171,"vw":14.09484},{"c":14.03,"h":14.18,"l":14.02,"n":669,"o":14.13,"t":"2026-10-14T09:15:00Z","v":103498,"vw":14.109787},{"c":14.14,"h":14.14,"l":14.0105,"n":698,"o":14.0206,"t":"2026-10-14T09:30:00Z","v":149616,"vw":14.075384},{"c":14.15,"h":14.17,"l":14.1097,"n":387,"o":14.13,"t":"2026-10-14T09:45:00Z","v":44717,"vw":14.137034},{"c":14.12,"h":14.15,"l":14.03,"n":611,"o":14.14,"t":"2026-10-14T10:00:00Z","v":99845,"vw":14.065984},{"c":14.1099,"h":14.14,"l":14.1,"n":302,"o":14.1102,"t":"2026-10-14T10:15:00Z","v":43834,"vw":14.113191},{"c":14.03,"h":14.12,"l":14.03,"n":549,"o":14.105,"t":"2026-10-14T10:30:00Z","v":78843,"vw":14.073725},{"c":14.0095,"h":14.08,"l":13.955,"n":1558,"o":14.0304,"t":"2026-10-14T10:45:00Z","v":217476,"vw":14.004957},{"c":14.0198,"h":14.02,"l":13.88,"n":1657,"o":14.01,"t":"2026-10-14T11:00:00Z","v":297249,"vw":13.943222},{"c":14.03,"h":14.06,"l":14.01,"n":574,"o":14.02,"t":"2026-10-14T11:15:00Z","v":97850,"vw":14.03397},{"c":14.06,"h":14.1,"l":14.02,"n":503,"o":14.02,"t":"2026-10-14T11:30:00Z","v":88795,"vw":14.060108},{"c":14.1215,"h":14.13,"l":14.0395,"n":659,"o":14.07,"t":"2026-10-14T11:45:00Z","v":124613,"vw":14.083675},{"c":14.26,"h":14.29,"l":14.12,"n":1455,"o":14.12,"t":"2026-10-14T12:00:00Z","v":472674,"vw":14.202652},{"c":14.37,"h":14.37,"l":14.2,"n":1598,"o":14.27,"t":"2026-10-14T12:15:00Z","v":280868,"vw":14.267828},{"c":13.72,"h":14.39,"l":13.6,"n":11215,"o":14.37,"t":"2026-10-14T12:30:00Z","v":1703499,"vw":13.783235},{"c":13.48,"h":13.73,"l":13.43,"n":7225,"o":13.72,"t":"2026-10-14T12:45:00Z","v":1254711,"vw":13.615616},{"c":13.5,"h":13.53,"l":13.37,"n":4537,"o":13.48,"t":"2026-10-14T13:00:00Z","v":761106,"vw":13.440448},{"c":13.44,"h":13.5095,"l":13.3,"n":4886,"o":13.5005,"t":"2026-10-14T13:15:00Z","v":642741,"vw":13.392179},{"c":13.755,"h":13.85,"l":13.45,"n":11802,"o":13.45,"t":"2026-10-14T13:30:00Z","v":2156268,"vw":13.659775},{"c":13.4378,"h":13.89,"l":13.43,"n":8196,"o":13.76,"t":"2026-10-14T13:45:00Z","v":1591164,"vw":13.668924},{"c":13.6417,"h":13.75,"l":13.415,"n":5687,"o":13.435,"t":"2026-10-14T14:00:00Z","v":1422318,"vw":13.583928},{"c":13.62,"h":13.7498,"l":13.51,"n":3843,"o":13.645,"t":"2026-10-14T14:15:00Z","v":849568,"vw":13.629286},{"c":13.7571,"h":13.7799,"l":13.56,"n":2859,"o":13.6202,"t":"2026-10-14T14:30:00Z","v":508402,"vw":13.655278},{"c":13.6,"h":13.76,"l":13.51,"n":3241,"o":13.755,"t":"2026-10-14T14:45:00Z","v":623237,"vw":13.595464},{"c":13.365,"h":13.6,"l":13.34,"n":6563,"o":13.6,"t":"2026-10-14T15:00:00Z","v":1175817,"vw":13.442062},{"c":13.44,"h":13.56,"l":13.3569,"n":2847,"o":13.3699,"t":"2026-10-14T15:15:00Z","v":507413,"vw":13.475405},{"c":13.1971,"h":13.455,"l":13.15,"n":8268,"o":13.445,"t":"2026-10-14T15:30:00Z","v":1226691,"vw":13.26435},{"c":13.1999,"h":13.291,"l":13.1601,"n":4185,"o":13.2,"t":"2026-10-14T15:45:00Z","v":867704,"vw":13.221365},{"c":13.06,"h":13.24,"l":13.02,"n":5979,"o":13.195,"t":"2026-10-14T16:00:00Z","v":1260379,"vw":13.133282},{"c":13.03,"h":13.12,"l":13,"n":4314,"o":13.055,"t":"2026-10-14T16:15:00Z","v":930738,"vw":13.048027},{"c":13.27,"h":13.2812,"l":12.97,"n":7296,"o":13.02,"t":"2026-10-14T16:30:00Z","v":1504806,"vw":13.095934},{"c":13.38,"h":13.3899,"l":13.215,"n":3014,"o":13.265,"t":"2026-10-14T16:45:00Z","v":922758,"vw":13.278442},{"c":13.26,"h":13.41,"l":13.2,"n":3252,"o":13.38,"t":"2026-10-14T17:00:00Z","v":675551,"vw":13.31287},{"c":13.15,"h":13.295,"l":13.13,"n":1890,"o":13.2597,"t":"2026-10-14T17:15:00Z","v":328252,"vw":13.213495},{"c":13.115,"h":13.1978,"l":13.07,"n":2000,"o":13.145,"t":"2026-10-14T17:30:00Z","v":387466,"vw":13.140574},{"c":13.08,"h":13.165,"l":13.015,"n":1997,"o":13.115,"t":"2026-10-14T17:45:00Z","v":437815,"vw":13.077519},{"c":13.28,"h":13.31,"l":13.01,"n":1855,"o":13.095,"t":"2026-10-14T18:00:00Z","v":503910,"vw":13.149031},{"c":13.235,"h":13.33,"l":13.185,"n":1335,"o":13.28,"t":"2026-10-14T18:15:00Z","v":257264,"vw":13.245053},{"c":13.0958,"h":13.23,"l":13.05,"n":1424,"o":13.2299,"t":"2026-10-14T18:30:00Z","v":328304,"vw":13.160165},{"c":13.09,"h":13.17,"l":13.055,"n":1613,"o":13.099,"t":"2026-10-14T18:45:00Z","v":375192,"vw":13.110988},{"c":13.085,"h":13.105,"l":12.93,"n":3511,"o":13.08,"t":"2026-10-14T19:00:00Z","v":752728,"vw":12.998395},{"c":13.145,"h":13.22,"l":13.015,"n":1755,"o":13.085,"t":"2026-10-14T19:15:00Z","v":438923,"vw":13.149869},{"c":13.035,"h":13.23,"l":13.0343,"n":2096,"o":13.135,"t":"2026-10-14T19:30:00Z","v":375304,"vw":13.132568},{"c":12.915,"h":13.119,"l":12.88,"n":6360,"o":13.039,"t":"2026-10-14T19:45:00Z","v":1390842,"vw":12.986111},{"c":12.91,"h":12.99,"l":12.89,"n":986,"o":12.93,"t":"2026-10-14T20:00:00Z","v":286722,"vw":12.918873},{"c":12.88,"h":12.93,"l":12.87,"n":1068,"o":12.91,"t":"2026-10-14T20:15:00Z","v":161124,"vw":12.903423},{"c":12.8602,"h":12.89,"l":12.85,"n":1222,"o":12.88,"t":"2026-10-14T20:30:00Z","v":181851,"vw":12.863366},{"c":12.8388,"h":12.8601,"l":12.75,"n":2076,"o":12.86,"t":"2026-10-14T20:45:00Z","v":244786,"vw":12.804213},{"c":12.8,"h":12.8388,"l":12.76,"n":1017,"o":12.8388,"t":"2026-10-14T21:00:00Z","v":195786,"vw":12.78087},{"c":12.69,"h":12.81,"l":12.66,"n":2062,"o":12.81,"t":"2026-10-14T21:15:00Z","v":213680,"vw":12.711621},{"c":12.61,"h":12.7,"l":12.61,"n":1673,"o":12.69,"t":"2026-10-14T21:30:00Z","v":179763,"vw":12.649294},{"c":12.73,"h":12.74,"l":12.55,"n":2094,"o":12.6101,"t":"2026-10-14T21:45:00Z","v":290791,"vw":12.611223},{"c":12.4798,"h":12.76,"l":12.41,"n":3534,"o":12.73,"t":"2026-10-14T22:00:00Z","v":620762,"vw":12.554289},{"c":12.5,"h":12.58,"l":12.26,"n":3395,"o":12.47,"t":"2026-10-14T22:15:00Z","v":628359,"vw":12.380146},{"c":12.3981,"h":12.53,"l":12.29,"n":2457,"o":12.49,"t":"2026-10-14T22:30:00Z","v":455089,"vw":12.376097},{"c":12.39,"h":12.52,"l":12.33,"n":1482,"o":12.39,"t":"2026-10-14T22:45:00Z","v":262392,"vw":12.441791},{"c":12.3,"h":12.45,"l":12.1903,"n":3555,"o":12.4,"t":"2026-10-14T23:00:00Z","v":594039,"vw":12.304536},{"c":12.11,"h":12.3,"l":12.11,"n":3535,"o":12.3,"t":"2026-10-14T23:15:00Z","v":532800,"vw":12.180952},{"c":12.0084,"h":12.19,"l":12,"n":5401,"o":12.11,"t":"2026-10-14T23:30:00Z","v":692687,"vw":12.051577},{"c":11.94,"h":12.09,"l":11.88,"n":2935,"o":12.005,"t":"2026-10-14T23:45:00Z","v":750170,"vw":11.976579},{"c":10.74,"h":11.21,"l":10.03,"n":57596,"o":10.8,"t":"2026-10-15T08:00:00Z","v":15680915,"vw":10.540336},{"c":10.81,"h":10.87,"l":10.67,"n":4054,"o":10.74,"t":"2026-10-15T08:15:00Z","v":1231891,"vw":10.749693},{"c":10.77,"h":10.86,"l":10.76,"n":2128,"o":10.8,"t":"2026-10-15T08:30:00Z","v":325959,"vw":10.814182},{"c":10.8301,"h":10.88,"l":10.76,"n":1981,"o":10.7698,"t":"2026-10-15T08:45:00Z","v":359155,"vw":10.822463},{"c":10.88,"h":10.8997,"l":10.77,"n":2456,"o":10.83,"t":"2026-10-15T09:00:00Z","v":483250,"vw":10.828695},{"c":10.7715,"h":10.88,"l":10.77,"n":1830,"o":10.875,"t":"2026-10-15T09:15:00Z","v":320829,"vw":10.79913},{"c":10.7117,"h":10.78,"l":10.7,"n":1765,"o":10.7715,"t":"2026-10-15T09:30:00Z","v":472417,"vw":10.748454},{"c":10.675,"h":10.72,"l":10.61,"n":2117,"o":10.7195,"t":"2026-10-15T09:45:00Z","v":504246,"vw":10.659037},{"c":10.7595,"h":10.78,"l":10.62,"n":1636,"o":10.67,"t":"2026-10-15T10:00:00Z","v":417757,"vw":10.669116},{"c":10.67,"h":10.78,"l":10.67,"n":1195,"o":10.76,"t":"2026-10-15T10:15:00Z","v":213266,"vw":10.744203},{"c":10.57,"h":10.69,"l":10.55,"n":1599,"o":10.6795,"t":"2026-10-15T10:30:00Z","v":228963,"vw":10.629909},{"c":10.425,"h":10.5695,"l":10.38,"n":3360,"o":10.565,"t":"2026-10-15T10:45:00Z","v":570088,"vw":10.490358},{"c":10.52,"h":10.59,"l":10.31,"n":4411,"o":10.425,"t":"2026-10-15T11:00:00Z","v":905945,"vw":10.411879},{"c":10.67,"h":10.68,"l":10.52,"n":2115,"o":10.52,"t":"2026-10-15T11:15:00Z","v":332928,"vw":10.607445},{"c":10.715,"h":10.77,"l":10.62,"n":3379,"o":10.67,"t":"2026-10-15T11:30:00Z","v":556679,"vw":10.71087},{"c":10.63,"h":10.75,"l":10.62,"n":1939,"o":10.72,"t":"2026-10-15T11:45:00Z","v":419165,"vw":10.671376},{"c":10.545,"h":10.64,"l":10.51,"n":2689,"o":10.63,"t":"2026-10-15T12:00:00Z","v":503294,"vw":10.570234},{"c":10.6995,"h":10.74,"l":10.54,"n":1952,"o":10.54,"t":"2026-10-15T12:15:00Z","v":425825,"vw":10.613379},{"c":10.59,"h":10.71,"l":10.36,"n":7847,"o":10.7,"t":"2026-10-15T12:30:00Z","v":1431181,"vw":10.529994},{"c":10.62,"h":10.73,"l":10.52,"n":3423,"o":10.5898,"t":"2026-10-15T12:45:00Z","v":631459,"vw":10.630228},{"c":10.65,"h":10.69,"l":10.51,"n":3288,"o":10.62,"t":"2026-10-15T13:00:00Z","v":629603,"vw":10.594779},{"c":10.59,"h":10.72,"l":10.55,"n":4022,"o":10.65,"t":"2026-10-15T13:15:00Z","v":860652,"vw":10.655294},{"c":11.0399,"h":11.14,"l":10.4921,"n":27159,"o":10.585,"t":"2026-10-15T13:30:00Z","v":6505716,"vw":10.837844},{"c":10.695,"h":11.0767,"l":10.45,"n":16705,"o":11.04,"t":"2026-10-15T13:45:00Z","v":3795662,"vw":10.672675},{"c":10.8942,"h":11.16,"l":10.675,"n":15395,"o":10.69,"t":"2026-10-15T14:00:00Z","v":3914070,"vw":10.98459},{"c":11.05,"h":11.21,"l":10.895,"n":10236,"o":10.895,"t":"2026-10-15T14:15:00Z","v":2672892,"vw":11.071196},{"c":11.43,"h":11.5097,"l":11,"n":9555,"o":11.05,"t":"2026-10-15T14:30:00Z","v":2742044,"vw":11.280874},{"c":11.5339,"h":11.56,"l":11.3146,"n":9512,"o":11.4205,"t":"2026-10-15T14:45:00Z","v":2345424,"vw":11.433071},{"c":11.7,"h":11.72,"l":11.45,"n":10696,"o":11.54,"t":"2026-10-15T15:00:00Z","v":3247184,"vw":11.586889},{"c":11.625,"h":11.8,"l":11.58,"n":9370,"o":11.71,"t":"2026-10-15T15:15:00Z","v":2783870,"vw":11.699758},{"c":11.6,"h":11.72,"l":11.535,"n":5348,"o":11.63,"t":"2026-10-15T15:30:00Z","v":1445370,"vw":11.613573},{"c":11.75,"h":11.75,"l":11.51,"n":4423,"o":11.605,"t":"2026-10-15T15:45:00Z","v":1446579,"vw":11.602901},{"c":11.51,"h":11.7897,"l":11.51,"n":3666,"o":11.745,"t":"2026-10-15T16:00:00Z","v":1079680,"vw":11.628838},{"c":11.4871,"h":11.55,"l":11.45,"n":3934,"o":11.515,"t":"2026-10-15T16:15:00Z","v":1180917,"vw":11.489595},{"c":11.6549,"h":11.74,"l":11.465,"n":3448,"o":11.4848,"t":"2026-10-15T16:30:00Z","v":911693,"vw":11.598325},{"c":11.59,"h":11.69,"l":11.48,"n":2299,"o":11.66,"t":"2026-10-15T16:45:00Z","v":508062,"vw":11.554535},{"c":11.7244,"h":11.73,"l":11.525,"n":2366,"o":11.585,"t":"2026-10-15T17:00:00Z","v":825955,"vw":11.622427},{"c":11.7097,"h":11.78,"l":11.6833,"n":2331,"o":11.7253,"t":"2026-10-15T17:15:00Z","v":677056,"vw":11.736483},{"c":11.802,"h":11.91,"l":11.7022,"n":3121,"o":11.705,"t":"2026-10-15T17:30:00Z","v":808612,"vw":11.806763},{"c":11.755,"h":11.8279,"l":11.74,"n":2490,"o":11.805,"t":"2026-10-15T17:45:00Z","v":559907,"vw":11.777899},{"c":11.51,"h":11.755,"l":11.51,"n":3084,"o":11.755,"t":"2026-10-15T18:00:00Z","v":891893,"vw":11.611856},{"c":11.6217,"h":11.63,"l":11.5097,"n":1433,"o":11.5097,"t":"2026-10-15T18:15:00Z","v":327248,"vw":11.558687},{"c":11.645,"h":11.67,"l":11.59,"n":1460,"o":11.625,"t":"2026-10-15T18:30:00Z","v":339222,"vw":11.622794},{"c":11.685,"h":11.7,"l":11.585,"n":1606,"o":11.645,"t":"2026-10-15T18:45:00Z","v":393042,"vw":11.640419},{"c":11.8901,"h":11.93,"l":11.685,"n":2910,"o":11.685,"t":"2026-10-15T19:00:00Z","v":952928,"vw":11.81117},{"c":11.895,"h":11.979,"l":11.88,"n":4332,"o":11.895,"t":"2026-10-15T19:15:00Z","v":1417122,"vw":11.921506},{"c":11.89,"h":11.95,"l":11.83,"n":3790,"o":11.89,"t":"2026-10-15T19:30:00Z","v":979198,"vw":11.892939},{"c":12,"h":12.065,"l":11.89,"n":6555,"o":11.89,"t":"2026-10-15T19:45:00Z","v":2128605,"vw":11.98445},{"c":12.07,"h":12.1,"l":11.98,"n":1478,"o":12,"t":"2026-10-15T20:00:00Z","v":523589,"vw":12.032816},{"c":12.044,"h":12.12,"l":12.04,"n":1393,"o":12.07,"t":"2026-10-15T20:15:00Z","v":260818,"vw":12.085199},{"c":12.07,"h":12.14,"l":12.05,"n":1262,"o":12.0597,"t":"2026-10-15T20:30:00Z","v":280630,"vw":12.110272},{"c":11.9599,"h":12.14,"l":11.92,"n":1597,"o":12.0798,"t":"2026-10-15T20:45:00Z","v":373215,"vw":12.030154},{"c":11.74,"h":11.96,"l":11.61,"n":3237,"o":11.9515,"t":"2026-10-15T21:00:00Z","v":1047296,"vw":11.69401},{"c":11.9,"h":11.95,"l":11.74,"n":1729,"o":11.75,"t":"2026-10-15T21:15:00Z","v":319110,"vw":11.837391},{"c":11.92,"h":11.93,"l":11.85,"n":712,"o":11.9,"t":"2026-10-15T21:30:00Z","v":119346,"vw":11.897232},{"c":11.875,"h":11.98,"l":11.875,"n":1023,"o":11.93,"t":"2026-10-15T21:45:00Z","v":208203,"vw":11.947426},{"c":12.06,"h":12.06,"l":11.8701,"n":1106,"o":11.88,"t":"2026-10-15T22:00:00Z","v":305780,"vw":12.013325},{"c":11.905,"h":12.06,"l":11.9,"n":1374,"o":12.06,"t":"2026-10-15T22:15:00Z","v":301404,"vw":11.994586},{"c":11.8615,"h":11.91,"l":11.82,"n":1118,"o":11.91,"t":"2026-10-15T22:30:00Z","v":228549,"vw":11.874444},{"c":11.9199,"h":11.92,"l":11.83,"n":1005,"o":11.86,"t":"2026-10-15T22:45:00Z","v":130123,"vw":11.85539},{"c":11.91,"h":11.92,"l":11.7904,"n":1777,"o":11.91,"t":"2026-10-15T23:00:00Z","v":299954,"vw":11.860728},{"c":11.83,"h":11.92,"l":11.8,"n":1330,"o":11.9199,"t":"2026-10-15T23:15:00Z","v":229732,"vw":11.842885},{"c":11.73,"h":11.8383,"l":11.69,"n":1012,"o":11.83,"t":"2026-10-15T23:30:00Z","v":225244,"vw":11.733266},{"c":11.65,"h":11.77,"l":11.62,"n":1324,"o":11.7385,"t":"2026-10-15T23:45:00Z","v":206463,"vw":11.682811},{"c":11.7242,"h":12.4,"l":11.63,"n":24761,"o":11.89,"t":"2026-10-16T08:00:00Z","v":6831565,"vw":12.001372},{"c":11.91,"h":11.91,"l":11.71,"n":1082,"o":11.73,"t":"2026-10-16T08:15:00Z","v":177777,"vw":11.803615},{"c":11.9,"h":11.91,"l":11.82,"n":671,"o":11.9095,"t":"2026-10-16T08:30:00Z","v":118773,"vw":11.860349},{"c":11.77,"h":11.9,"l":11.76,"n":674,"o":11.892,"t":"2026-10-16T08:45:00Z","v":129676,"vw":11.807175},{"c":11.82,"h":11.82,"l":11.72,"n":1504,"o":11.77,"t":"2026-10-16T09:00:00Z","v":417107,"vw":11.759568},{"c":11.83,"h":11.84,"l":11.77,"n":685,"o":11.7902,"t":"2026-10-16T09:15:00Z","v":141024,"vw":11.813856},{"c":11.8,"h":11.88,"l":11.8,"n":602,"o":11.83,"t":"2026-10-16T09:30:00Z","v":109263,"vw":11.842392},{"c":11.77,"h":11.88,"l":11.77,"n":821,"o":11.81,"t":"2026-10-16T09:45:00Z","v":193358,"vw":11.822683},{"c":11.8,"h":11.805,"l":11.75,"n":951,"o":11.7701,"t":"2026-10-16T10:00:00Z","v":337400,"vw":11.774654},{"c":11.81,"h":11.87,"l":11.78,"n":1878,"o":11.7905,"t":"2026-10-16T10:15:00Z","v":848316,"vw":11.814888},{"c":11.83,"h":11.85,"l":11.79,"n":328,"o":11.8005,"t":"2026-10-16T10:30:00Z","v":56924,"vw":11.81325},{"c":11.77,"h":11.8399,"l":11.73,"n":1002,"o":11.8303,"t":"2026-10-16T10:45:00Z","v":212007,"vw":11.77521},{"c":11.83,"h":11.84,"l":11.7205,"n":919,"o":11.77,"t":"2026-10-16T11:00:00Z","v":191271,"vw":11.776795},{"c":11.77,"h":11.849,"l":11.7602,"n":687,"o":11.83,"t":"2026-10-16T11:15:00Z","v":126245,"vw":11.807212},{"c":11.67,"h":11.78,"l":11.64,"n":1655,"o":11.77,"t":"2026-10-16T11:30:00Z","v":268586,"vw":11.698486},{"c":11.73,"h":11.73,"l":11.65,"n":766,"o":11.68,"t":"2026-10-16T11:45:00Z","v":161464,"vw":11.677437},{"c":11.74,"h":11.81,"l":11.73,"n":803,"o":11.73,"t":"2026-10-16T12:00:00Z","v":208029,"vw":11.768753},{"c":11.77,"h":11.79,"l":11.71,"n":599,"o":11.73,"t":"2026-10-16T12:15:00Z","v":113703,"vw":11.747032},{"c":11.76,"h":11.85,"l":11.75,"n":892,"o":11.775,"t":"2026-10-16T12:30:00Z","v":193418,"vw":11.793868},{"c":11.7369,"h":11.77,"l":11.71,"n":810,"o":11.76,"t":"2026-10-16T12:45:00Z","v":170455,"vw":11.741375},{"c":11.76,"h":11.78,"l":11.7,"n":586,"o":11.73,"t":"2026-10-16T13:00:00Z","v":165399,"vw":11.735999},{"c":11.69,"h":11.78,"l":11.64,"n":1531,"o":11.7695,"t":"2026-10-16T13:15:00Z","v":270962,"vw":11.70196},{"c":11.56,"h":11.7202,"l":11.3,"n":12533,"o":11.69,"t":"2026-10-16T13:30:00Z","v":2638400,"vw":11.50318},{"c":11.27,"h":11.57,"l":11.17,"n":9030,"o":11.55,"t":"2026-10-16T13:45:00Z","v":2166690,"vw":11.290815},{"c":11.335,"h":11.4,"l":11.18,"n":4876,"o":11.265,"t":"2026-10-16T14:00:00Z","v":1383573,"vw":11.295962},{"c":11.465,"h":11.465,"l":11.2625,"n":4360,"o":11.335,"t":"2026-10-16T14:15:00Z","v":1511225,"vw":11.365935},{"c":11.6,"h":11.65,"l":11.43,"n":4138,"o":11.46,"t":"2026-10-16T14:30:00Z","v":1350807,"vw":11.560242},{"c":11.615,"h":11.68,"l":11.53,"n":2484,"o":11.595,"t":"2026-10-16T14:45:00Z","v":726605,"vw":11.59682},{"c":11.2314,"h":11.6114,"l":11.21,"n":4332,"o":11.6114,"t":"2026-10-16T15:00:00Z","v":1131946,"vw":11.331288},{"c":11.26,"h":11.315,"l":11.15,"n":3672,"o":11.2307,"t":"2026-10-16T15:15:00Z","v":982145,"vw":11.231125},{"c":11.34,"h":11.3809,"l":11.255,"n":2083,"o":11.26,"t":"2026-10-16T15:30:00Z","v":760589,"vw":11.335075},{"c":11.2314,"h":11.435,"l":11.2314,"n":1655,"o":11.3573,"t":"2026-10-16T15:45:00Z","v":417216,"vw":11.309779},{"c":11.285,"h":11.29,"l":11.13,"n":2663,"o":11.23,"t":"2026-10-16T16:00:00Z","v":657063,"vw":11.198819},{"c":11.29,"h":11.3185,"l":11.225,"n":1377,"o":11.28,"t":"2026-10-16T16:15:00Z","v":456600,"vw":11.282587},{"c":11.2399,"h":11.29,"l":11.16,"n":1847,"o":11.29,"t":"2026-10-16T16:30:00Z","v":419340,"vw":11.209887},{"c":11.225,"h":11.25,"l":11.1,"n":2270,"o":11.2386,"t":"2026-10-16T16:45:00Z","v":721079,"vw":11.161528},{"c":10.995,"h":11.235,"l":10.94,"n":6237,"o":11.2201,"t":"2026-10-16T17:00:00Z","v":1744139,"vw":11.029417},{"c":10.975,"h":11.02,"l":10.78,"n":5962,"o":10.995,"t":"2026-10-16T17:15:00Z","v":2016206,"vw":10.88949},{"c":11.19,"h":11.22,"l":10.95,"n":3945,"o":10.9715,"t":"2026-10-16T17:30:00Z","v":1454168,"vw":11.078397},{"c":11.01,"h":11.21,"l":10.99,"n":2777,"o":11.185,"t":"2026-10-16T17:45:00Z","v":1060998,"vw":11.076851},{"c":11,"h":11.03,"l":10.8201,"n":3138,"o":11,"t":"2026-10-16T18:00:00Z","v":939979,"vw":10.942872},{"c":10.92,"h":11.005,"l":10.8,"n":4319,"o":11,"t":"2026-10-16T18:15:00Z","v":1375943,"vw":10.869161},{"c":10.845,"h":10.9699,"l":10.815,"n":2608,"o":10.9229,"t":"2026-10-16T18:30:00Z","v":806392,"vw":10.895036},{"c":10.755,"h":10.865,"l":10.65,"n":4788,"o":10.84,"t":"2026-10-16T18:45:00Z","v":1522011,"vw":10.729876},{"c":10.8597,"h":10.8599,"l":10.59,"n":3813,"o":10.75,"t":"2026-10-16T19:00:00Z","v":1205261,"vw":10.693271},{"c":10.865,"h":10.89,"l":10.78,"n":3263,"o":10.865,"t":"2026-10-16T19:15:00Z","v":1043336,"vw":10.83938},{"c":10.55,"h":10.89,"l":10.525,"n":4478,"o":10.865,"t":"2026-10-16T19:30:00Z","v":1542402,"vw":10.639789},{"c":10.64,"h":10.705,"l":10.5401,"n":6440,"o":10.56,"t":"2026-10-16T19:45:00Z","v":1796513,"vw":10.635108},{"c":10.4801,"h":10.66,"l":10.48,"n":2557,"o":10.64,"t":"2026-10-16T20:00:00Z","v":656056,"vw":10.561665},{"c":10.56,"h":10.5754,"l":10.45,"n":1268,"o":10.48,"t":"2026-10-16T20:15:00Z","v":390358,"vw":10.52328},{"c":10.5757,"h":10.5858,"l":10.53,"n":824,"o":10.5684,"t":"2026-10-16T20:30:00Z","v":198045,"vw":10.561553},{"c":10.538,"h":10.58,"l":10.53,"n":599,"o":10.58,"t":"2026-10-16T20:45:00Z","v":133073,"vw":10.541979},{"c":10.54,"h":10.56,"l":10.46,"n":1110,"o":10.53,"t":"2026-10-16T21:00:00Z","v":212025,"vw":10.507546},{"c":10.53,"h":10.54,"l":10.47,"n":822,"o":10.5398,"t":"2026-10-16T21:15:00Z","v":205528,"vw":10.505096},{"c":10.49,"h":10.54,"l":10.49,"n":656,"o":10.53,"t":"2026-10-16T21:30:00Z","v":80268,"vw":10.519805},{"c":10.4,"h":10.5,"l":10.38,"n":2093,"o":10.5,"t":"2026-10-16T21:45:00Z","v":261663,"vw":10.424358},{"c":10.37,"h":10.4,"l":10.37,"n":1162,"o":10.398,"t":"2026-10-16T22:00:00Z","v":145691,"vw":10.391288},{"c":10.44,"h":10.45,"l":10.35,"n":1270,"o":10.3715,"t":"2026-10-16T22:15:00Z","v":249632,"vw":10.403145},{"c":10.42,"h":10.44,"l":10.37,"n":942,"o":10.43,"t":"2026-10-16T22:30:00Z","v":139889,"vw":10.40472},{"c":10.38,"h":10.43,"l":10.38,"n":980,"o":10.4199,"t":"2026-10-16T22:45:00Z","v":114780,"vw":10.400795},{"c":10.42,"h":10.43,"l":10.35,"n":1286,"o":10.37,"t":"2026-10-16T23:00:00Z","v":250598,"vw":10.367434},{"c":10.4,"h":10.43,"l":10.39,"n":652,"o":10.42,"t":"2026-10-16T23:15:00Z","v":79680,"vw":10.407285},{"c":10.4787,"h":10.48,"l":10.38,"n":770,"o":10.4,"t":"2026-10-16T23:30:00Z","v":164912,"vw":10.437232},{"c":10.5099,"h":10.52,"l":10.4585,"n":514,"o":10.47,"t":"2026-10-16T23:45:00Z","v":112266,"vw":10.488207},{"c":12.2495,"h":12.33,"l":11.79,"n":22901,"o":12.18,"t":"2026-10-19T08:00:00Z","v":6273506,"vw":12.072557},{"c":12.36,"h":12.36,"l":12.21,"n":2174,"o":12.24,"t":"2026-10-19T08:15:00Z","v":687292,"vw":12.294475},{"c":12.39,"h":12.39,"l":12.32,"n":1630,"o":12.36,"t":"2026-10-19T08:30:00Z","v":339634,"vw":12.35364},{"c":12.28,"h":12.43,"l":12.28,"n":1569,"o":12.39,"t":"2026-10-19T08:45:00Z","v":290520,"vw":12.362774},{"c":12.3,"h":12.34,"l":12.23,"n":1504,"o":12.28,"t":"2026-10-19T09:00:00Z","v":301162,"vw":12.287033},{"c":12.3395,"h":12.37,"l":12.2799,"n":951,"o":12.3,"t":"2026-10-19T09:15:00Z","v":172843,"vw":12.325629},{"c":12.2902,"h":12.36,"l":12.28,"n":698,"o":12.33,"t":"2026-10-19T09:30:00Z","v":135854,"vw":12.315215},{"c":12.36,"h":12.39,"l":12.29,"n":706,"o":12.2905,"t":"2026-10-19T09:45:00Z","v":126076,"vw":12.345874},{"c":12.36,"h":12.4002,"l":12.3405,"n":878,"o":12.36,"t":"2026-10-19T10:00:00Z","v":160386,"vw":12.373877},{"c":12.34,"h":12.37,"l":12.3,"n":989,"o":12.36,"t":"2026-10-19T10:15:00Z","v":250531,"vw":12.337749},{"c":12.52,"h":12.57,"l":12.305,"n":3466,"o":12.33,"t":"2026-10-19T10:30:00Z","v":825425,"vw":12.440016},{"c":12.55,"h":12.59,"l":12.5,"n":2020,"o":12.5,"t":"2026-10-19T10:45:00Z","v":438425,"vw":12.551299},{"c":12.3401,"h":12.555,"l":12.3301,"n":2686,"o":12.55,"t":"2026-10-19T11:00:00Z","v":601787,"vw":12.425407},{"c":12.29,"h":12.36,"l":12.29,"n":1355,"o":12.3485,"t":"2026-10-19T11:15:00Z","v":330736,"vw":12.327787},{"c":12.2995,"h":12.3,"l":12.19,"n":1964,"o":12.2801,"t":"2026-10-19T11:30:00Z","v":474312,"vw":12.235736},{"c":12.3,"h":12.36,"l":12.28,"n":1085,"o":12.2901,"t":"2026-10-19T11:45:00Z","v":199205,"vw":12.323212},{"c":12.3702,"h":12.3801,"l":12.26,"n":1206,"o":12.3,"t":"2026-10-19T12:00:00Z","v":318265,"vw":12.314495},{"c":12.4,"h":12.43,"l":12.37,"n":1330,"o":12.38,"t":"2026-10-19T12:15:00Z","v":396517,"vw":12.404122},{"c":12.3801,"h":12.44,"l":12.3603,"n":1224,"o":12.4,"t":"2026-10-19T12:30:00Z","v":264187,"vw":12.400752},{"c":12.4,"h":12.43,"l":12.37,"n":952,"o":12.38,"t":"2026-10-19T12:45:00Z","v":193294,"vw":12.398644},{"c":12.47,"h":12.4905,"l":12.3701,"n":1559,"o":12.4,"t":"2026-10-19T13:00:00Z","v":328645,"vw":12.448399},{"c":12.47,"h":12.52,"l":12.45,"n":2345,"o":12.47,"t":"2026-10-19T13:15:00Z","v":456473,"vw":12.488074},{"c":12.275,"h":12.48,"l":12.09,"n":13254,"o":12.48,"t":"2026-10-19T13:30:00Z","v":3810773,"vw":12.256217},{"c":12.18,"h":12.3754,"l":12.13,"n":6382,"o":12.2701,"t":"2026-10-19T13:45:00Z","v":2274551,"vw":12.250201},{"c":12.2795,"h":12.2801,"l":11.95,"n":6813,"o":12.185,"t":"2026-10-19T14:00:00Z","v":2350682,"vw":12.118556},{"c":12.34,"h":12.47,"l":12.275,"n":4856,"o":12.28,"t":"2026-10-19T14:15:00Z","v":1491146,"vw":12.38507},{"c":12.24,"h":12.35,"l":12.13,"n":3721,"o":12.3401,"t":"2026-10-19T14:30:00Z","v":1082660,"vw":12.224902},{"c":12.145,"h":12.33,"l":12.115,"n":3467,"o":12.25,"t":"2026-10-19T14:45:00Z","v":962604,"vw":12.202513},{"c":12.33,"h":12.365,"l":12.14,"n":2330,"o":12.141,"t":"2026-10-19T15:00:00Z","v":689608,"vw":12.265059},{"c":12.3897,"h":12.43,"l":12.3225,"n":2295,"o":12.34,"t":"2026-10-19T15:15:00Z","v":602878,"vw":12.378031},{"c":12.475,"h":12.5,"l":12.3401,"n":2616,"o":12.39,"t":"2026-10-19T15:30:00Z","v":979626,"vw":12.438481},{"c":12.395,"h":12.5099,"l":12.39,"n":2439,"o":12.48,"t":"2026-10-19T15:45:00Z","v":951743,"vw":12.461812},{"c":12.3084,"h":12.3956,"l":12.245,"n":2389,"o":12.3956,"t":"2026-10-19T16:00:00Z","v":925421,"vw":12.295854},{"c":12.2401,"h":12.341,"l":12.2,"n":1421,"o":12.3001,"t":"2026-10-19T16:15:00Z","v":342532,"vw":12.269878},{"c":12.225,"h":12.2442,"l":12.16,"n":1348,"o":12.2442,"t":"2026-10-19T16:30:00Z","v":374010,"vw":12.197285},{"c":12.09,"h":12.23,"l":12.06,"n":2189,"o":12.22,"t":"2026-10-19T16:45:00Z","v":734589,"vw":12.105622},{"c":12.07,"h":12.115,"l":12.01,"n":1360,"o":12.0825,"t":"2026-10-19T17:00:00Z","v":533467,"vw":12.059274},{"c":12.0776,"h":12.1223,"l":12.02,"n":962,"o":12.065,"t":"2026-10-19T17:15:00Z","v":363729,"vw":12.069102},{"c":12.085,"h":12.13,"l":12.04,"n":1304,"o":12.07,"t":"2026-10-19T17:30:00Z","v":364952,"vw":12.077714},{"c":12.095,"h":12.1,"l":11.985,"n":1867,"o":12.0808,"t":"2026-10-19T17:45:00Z","v":749471,"vw":12.02584},{"c":12.0223,"h":12.115,"l":11.98,"n":974,"o":12.1,"t":"2026-10-19T18:00:00Z","v":254465,"vw":12.033699},{"c":11.945,"h":12.04,"l":11.89,"n":1609,"o":12.021,"t":"2026-10-19T18:15:00Z","v":367155,"vw":11.948826},{"c":12.05,"h":12.06,"l":11.88,"n":1135,"o":11.94,"t":"2026-10-19T18:30:00Z","v":401817,"vw":11.962361},{"c":12.025,"h":12.0899,"l":12.025,"n":1021,"o":12.04,"t":"2026-10-19T18:45:00Z","v":206925,"vw":12.060605},{"c":12.025,"h":12.07,"l":11.9801,"n":1513,"o":12.035,"t":"2026-10-19T19:00:00Z","v":288788,"vw":12.026922},{"c":12.09,"h":12.15,"l":12.025,"n":1375,"o":12.025,"t":"2026-10-19T19:15:00Z","v":593361,"vw":12.058721},{"c":12.1,"h":12.14,"l":12.0602,"n":1798,"o":12.09,"t":"2026-10-19T19:30:00Z","v":512436,"vw":12.102494},{"c":11.93,"h":12.105,"l":11.9,"n":3870,"o":12.1,"t":"2026-10-19T19:45:00Z","v":1389052,"vw":11.957441},{"c":12.0096,"h":12.0301,"l":11.91,"n":544,"o":11.92,"t":"2026-10-19T20:00:00Z","v":287701,"vw":11.961401},{"c":12.04,"h":12.04,"l":11.98,"n":335,"o":12.01,"t":"2026-10-19T20:15:00Z","v":123797,"vw":12.018656},{"c":12.0397,"h":12.08,"l":12.03,"n":309,"o":12.04,"t":"2026-10-19T20:30:00Z","v":138690,"vw":12.045134},{"c":12.05,"h":12.07,"l":12.03,"n":331,"o":12.04,"t":"2026-10-19T20:45:00Z","v":118519,"vw":12.05082},{"c":12.08,"h":12.09,"l":12.04,"n":200,"o":12.0671,"t":"2026-10-19T21:00:00Z","v":30187,"vw":12.064289},{"c":12.1101,"h":12.13,"l":12.05,"n":333,"o":12.06,"t":"2026-10-19T21:15:00Z","v":45390,"vw":12.098742},{"c":12.14,"h":12.15,"l":12.1,"n":318,"o":12.1103,"t":"2026-10-19T21:30:00Z","v":60812,"vw":12.121894},{"c":12.0999,"h":12.14,"l":12.08,"n":231,"o":12.11,"t":"2026-10-19T21:45:00Z","v":15460,"vw":12.099779},{"c":12.16,"h":12.18,"l":12.09,"n":466,"o":12.1,"t":"2026-10-19T22:00:00Z","v":156004,"vw":12.151639},{"c":12.24,"h":12.24,"l":12.15,"n":438,"o":12.15,"t":"2026-10-19T22:15:00Z","v":105116,"vw":12.195795},{"c":12.19,"h":12.24,"l":12.15,"n":411,"o":12.24,"t":"2026-10-19T22:30:00Z","v":151108,"vw":12.198663},{"c":12.19,"h":12.19,"l":12.1476,"n":276,"o":12.17,"t":"2026-10-19T22:45:00Z","v":77953,"vw":12.163079},{"c":12.22,"h":12.3,"l":12.16,"n":778,"o":12.18,"t":"2026-10-19T23:00:00Z","v":226138,"vw":12.247449},{"c":12.2,"h":12.2685,"l":12.2,"n":322,"o":12.2201,"t":"2026-10-19T23:15:00Z","v":56149,"vw":12.227119},{"c":12.16,"h":12.23,"l":12.16,"n":291,"o":12.2,"t":"2026-10-19T23:30:00Z","v":78550,"vw":12.19332},{"c":12.0001,"h":12.16,"l":11.96,"n":888,"o":12.16,"t":"2026-10-19T23:45:00Z","v":209780,"vw":12.003486},{"c":10.99,"h":11.18,"l":10.82,"n":24674,"o":11.04,"t":"2026-10-20T08:00:00Z","v":7795064,"vw":10.994261},{"c":10.9895,"h":11.04,"l":10.98,"n":1169,"o":11,"t":"2026-10-20T08:15:00Z","v":234675,"vw":11.016095},{"c":11.0598,"h":11.08,"l":10.97,"n":910,"o":10.99,"t":"2026-10-20T08:30:00Z","v":176622,"vw":11.01346},{"c":10.9296,"h":11.06,"l":10.91,"n":1728,"o":11.06,"t":"2026-10-20T08:45:00Z","v":312197,"vw":10.952897},{"c":10.68,"h":10.92,"l":10.66,"n":6146,"o":10.92,"t":"2026-10-20T09:00:00Z","v":917735,"vw":10.764438},{"c":10.8,"h":10.83,"l":10.67,"n":1988,"o":10.67,"t":"2026-10-20T09:15:00Z","v":428552,"vw":10.769277},{"c":10.67,"h":10.84,"l":10.66,"n":2230,"o":10.8,"t":"2026-10-20T09:30:00Z","v":350947,"vw":10.746644},{"c":10.75,"h":10.8,"l":10.64,"n":1957,"o":10.6601,"t":"2026-10-20T09:45:00Z","v":343217,"vw":10.683265},{"c":10.7805,"h":10.79,"l":10.7,"n":938,"o":10.76,"t":"2026-10-20T10:00:00Z","v":136136,"vw":10.746788},{"c":10.74,"h":10.8,"l":10.72,"n":1429,"o":10.78,"t":"2026-10-20T10:15:00Z","v":438089,"vw":10.768401},{"c":10.6695,"h":10.74,"l":10.63,"n":1676,"o":10.74,"t":"2026-10-20T10:30:00Z","v":235980,"vw":10.679866},{"c":10.69,"h":10.73,"l":10.61,"n":2358,"o":10.66,"t":"2026-10-20T10:45:00Z","v":449776,"vw":10.665909},{"c":10.7,"h":10.72,"l":10.64,"n":2471,"o":10.7,"t":"2026-10-20T11:00:00Z","v":499691,"vw":10.680938},{"c":10.66,"h":10.73,"l":10.65,"n":1282,"o":10.7,"t":"2026-10-20T11:15:00Z","v":181040,"vw":10.696571},{"c":10.7,"h":10.7205,"l":10.61,"n":1888,"o":10.66,"t":"2026-10-20T11:30:00Z","v":333357,"vw":10.675355},{"c":10.64,"h":10.7,"l":10.62,"n":2513,"o":10.7,"t":"2026-10-20T11:45:00Z","v":425017,"vw":10.652094},{"c":10.58,"h":10.68,"l":10.55,"n":2835,"o":10.64,"t":"2026-10-20T12:00:00Z","v":395377,"vw":10.603242},{"c":10.6,"h":10.69,"l":10.58,"n":3742,"o":10.5899,"t":"2026-10-20T12:15:00Z","v":503365,"vw":10.628531},{"c":10.82,"h":10.82,"l":10.58,"n":3857,"o":10.61,"t":"2026-10-20T12:30:00Z","v":686886,"vw":10.690223},{"c":10.7801,"h":10.84,"l":10.74,"n":3091,"o":10.82,"t":"2026-10-20T12:45:00Z","v":593660,"vw":10.79316},{"c":10.95,"h":10.96,"l":10.77,"n":3056,"o":10.79,"t":"2026-10-20T13:00:00Z","v":576938,"vw":10.900438},{"c":10.88,"h":10.98,"l":10.85,"n":2249,"o":10.94,"t":"2026-10-20T13:15:00Z","v":384972,"vw":10.920734},{"c":10.875,"h":11.08,"l":10.78,"n":11438,"o":10.9,"t":"2026-10-20T13:30:00Z","v":3221925,"vw":10.897332},{"c":11.205,"h":11.22,"l":10.86,"n":6959,"o":10.87,"t":"2026-10-20T13:45:00Z","v":1953123,"vw":11.066948},{"c":11.445,"h":11.46,"l":11.16,"n":8994,"o":11.2099,"t":"2026-10-20T14:00:00Z","v":2498605,"vw":11.336514},{"c":11.785,"h":11.815,"l":11.4223,"n":10517,"o":11.44,"t":"2026-10-20T14:15:00Z","v":2827253,"vw":11.580407},{"c":11.6551,"h":11.8397,"l":11.57,"n":9716,"o":11.79,"t":"2026-10-20T14:30:00Z","v":2882265,"vw":11.674994},{"c":11.69,"h":11.74,"l":11.565,"n":4954,"o":11.655,"t":"2026-10-20T14:45:00Z","v":1129176,"vw":11.664174},{"c":11.395,"h":11.7102,"l":11.28,"n":9499,"o":11.68,"t":"2026-10-20T15:00:00Z","v":2688241,"vw":11.477342},{"c":11.4125,"h":11.54,"l":11.34,"n":4270,"o":11.4,"t":"2026-10-20T15:15:00Z","v":1341421,"vw":11.469343},{"c":11.4141,"h":11.44,"l":11.23,"n":4137,"o":11.411,"t":"2026-10-20T15:30:00Z","v":1055506,"vw":11.339545},{"c":11.5312,"h":11.54,"l":11.351,"n":2589,"o":11.415,"t":"2026-10-20T15:45:00Z","v":652110,"vw":11.460516},{"c":11.48,"h":11.56,"l":11.43,"n":1585,"o":11.54,"t":"2026-10-20T16:00:00Z","v":467138,"vw":11.489511},{"c":11.4843,"h":11.51,"l":11.3433,"n":1977,"o":11.48,"t":"2026-10-20T16:15:00Z","v":462556,"vw":11.42424},{"c":11.46,"h":11.54,"l":11.425,"n":1493,"o":11.49,"t":"2026-10-20T16:30:00Z","v":242717,"vw":11.498938},{"c":11.4185,"h":11.515,"l":11.385,"n":1546,"o":11.4601,"t":"2026-10-20T16:45:00Z","v":449901,"vw":11.433308},{"c":11.49,"h":11.505,"l":11.36,"n":1731,"o":11.4151,"t":"2026-10-20T17:00:00Z","v":593865,"vw":11.430032},{"c":11.56,"h":11.57,"l":11.48,"n":1254,"o":11.49,"t":"2026-10-20T17:15:00Z","v":272728,"vw":11.532357},{"c":11.54,"h":11.59,"l":11.5201,"n":1089,"o":11.5601,"t":"2026-10-20T17:30:00Z","v":277757,"vw":11.562354},{"c":11.53,"h":11.575,"l":11.51,"n":911,"o":11.535,"t":"2026-10-20T17:45:00Z","v":250582,"vw":11.538818},{"c":11.54,"h":11.56,"l":11.5,"n":889,"o":11.53,"t":"2026-10-20T18:00:00Z","v":227850,"vw":11.528318},{"c":11.475,"h":11.5501,"l":11.4301,"n":1115,"o":11.5445,"t":"2026-10-20T18:15:00Z","v":280747,"vw":11.481586},{"c":11.315,"h":11.475,"l":11.315,"n":1386,"o":11.475,"t":"2026-10-20T18:30:00Z","v":387303,"vw":11.393764},{"c":11.44,"h":11.45,"l":11.31,"n":885,"o":11.32,"t":"2026-10-20T18:45:00Z","v":231309,"vw":11.382786},{"c":11.42,"h":11.49,"l":11.42,"n":679,"o":11.4485,"t":"2026-10-20T19:00:00Z","v":163171,"vw":11.456309},{"c":11.355,"h":11.4399,"l":11.3415,"n":819,"o":11.4101,"t":"2026-10-20T19:15:00Z","v":338702,"vw":11.383434},{"c":11.43,"h":11.445,"l":11.34,"n":1529,"o":11.36,"t":"2026-10-20T19:30:00Z","v":457763,"vw":11.389007},{"c":11.345,"h":11.47,"l":11.32,"n":3644,"o":11.43,"t":"2026-10-20T19:45:00Z","v":1261122,"vw":11.39329},{"c":11.39,"h":11.46,"l":11.31,"n":775,"o":11.3485,"t":"2026-10-20T20:00:00Z","v":312593,"vw":11.351248},{"c":11.4,"h":11.42,"l":11.37,"n":267,"o":11.4,"t":"2026-10-20T20:15:00Z","v":130619,"vw":11.399675},{"c":11.49,"h":11.55,"l":11.39,"n":620,"o":11.4,"t":"2026-10-20T20:30:00Z","v":228198,"vw":11.490635},{"c":11.8035,"h":11.92,"l":11.48,"n":3454,"o":11.49,"t":"2026-10-20T20:45:00Z","v":1016089,"vw":11.734654},{"c":12.02,"h":12.03,"l":11.8,"n":2205,"o":11.8085,"t":"2026-10-20T21:00:00Z","v":666231,"vw":11.904291},{"c":11.92,"h":12.05,"l":11.87,"n":1302,"o":12.03,"t":"2026-10-20T21:15:00Z","v":383923,"vw":11.937138},{"c":12.03,"h":12.06,"l":11.9199,"n":1201,"o":11.92,"t":"2026-10-20T21:30:00Z","v":240175,"vw":11.999452},{"c":12.1,"h":12.12,"l":12,"n":1426,"o":12.03,"t":"2026-10-20T21:45:00Z","v":242343,"vw":12.04664},{"c":12.16,"h":12.22,"l":12.1,"n":1897,"o":12.1,"t":"2026-10-20T22:00:00Z","v":446775,"vw":12.170989},{"c":12.17,"h":12.21,"l":12.12,"n":1331,"o":12.1699,"t":"2026-10-20T22:15:00Z","v":294070,"vw":12.16947},{"c":12.15,"h":12.19,"l":12.12,"n":1113,"o":12.171,"t":"2026-10-20T22:30:00Z","v":346310,"vw":12.162139},{"c":12.13,"h":12.16,"l":12.11,"n":1136,"o":12.14,"t":"2026-10-20T22:45:00Z","v":241406,"vw":12.131231},{"c":11.98,"h":12.13,"l":11.92,"n":2428,"o":12.13,"t":"2026-10-20T23:00:00Z","v":510515,"vw":12.004215},{"c":11.97,"h":12.0238,"l":11.94,"n":807,"o":11.98,"t":"2026-10-20T23:15:00Z","v":167931,"vw":11.964725},{"c":11.99,"h":12.0589,"l":11.96,"n":664,"o":11.97,"t":"2026-10-20T23:30:00Z","v":155038,"vw":11.998257},{"c":12,"h":12.0999,"l":11.94,"n":978,"o":11.99,"t":"2026-10-20T23:45:00Z","v":227252,"vw":12.016649},{"c":12.1199,"h":12.27,"l":11.85,"n":13282,"o":12.12,"t":"2026-10-21T08:00:00Z","v":3237462,"vw":12.050564},{"c":12.12,"h":12.16,"l":12.06,"n":605,"o":12.11,"t":"2026-10-21T08:15:00Z","v":93727,"vw":12.101681},{"c":11.98,"h":12.12,"l":11.95,"n":1683,"o":12.11,"t":"2026-10-21T08:30:00Z","v":312675,"vw":11.997936},{"c":11.92,"h":11.98,"l":11.89,"n":2092,"o":11.98,"t":"2026-10-21T08:45:00Z","v":404617,"vw":11.933541},{"c":11.95,"h":11.95,"l":11.86,"n":2186,"o":11.92,"t":"2026-10-21T09:00:00Z","v":484321,"vw":11.899281},{"c":12.03,"h":12.03,"l":11.91,"n":821,"o":11.95,"t":"2026-10-21T09:15:00Z","v":157836,"vw":11.960384},{"c":12.08,"h":12.1198,"l":12.0205,"n":987,"o":12.03,"t":"2026-10-21T09:30:00Z","v":151495,"vw":12.076211},{"c":12.04,"h":12.08,"l":11.99,"n":735,"o":12.08,"t":"2026-10-21T09:45:00Z","v":138624,"vw":12.034935},{"c":11.89,"h":12.04,"l":11.88,"n":1821,"o":12.0305,"t":"2026-10-21T10:00:00Z","v":344713,"vw":11.947533},{"c":11.96,"h":11.98,"l":11.87,"n":803,"o":11.89,"t":"2026-10-21T10:15:00Z","v":159176,"vw":11.929641},{"c":12.07,"h":12.08,"l":11.94,"n":1038,"o":11.96,"t":"2026-10-21T10:30:00Z","v":202468,"vw":12.008547},{"c":12.03,"h":12.08,"l":12.03,"n":660,"o":12.07,"t":"2026-10-21T10:45:00Z","v":156357,"vw":12.052979},{"c":12.11,"h":12.21,"l":12.0302,"n":1969,"o":12.04,"t":"2026-10-21T11:00:00Z","v":452420,"vw":12.153734},{"c":12.24,"h":12.24,"l":12.1,"n":1260,"o":12.11,"t":"2026-10-21T11:15:00Z","v":280079,"vw":12.172807},{"c":12.21,"h":12.35,"l":12.18,"n":1855,"o":12.25,"t":"2026-10-21T11:30:00Z","v":362242,"vw":12.267123},{"c":12.17,"h":12.25,"l":12.17,"n":920,"o":12.21,"t":"2026-10-21T11:45:00Z","v":226289,"vw":12.212789},{"c":12.1299,"h":12.19,"l":12.11,"n":1623,"o":12.18,"t":"2026-10-21T12:00:00Z","v":412146,"vw":12.140256},{"c":12.21,"h":12.23,"l":12.11,"n":1105,"o":12.1202,"t":"2026-10-21T12:15:00Z","v":251601,"vw":12.176563},{"c":12.13,"h":12.2105,"l":12.12,"n":1242,"o":12.21,"t":"2026-10-21T12:30:00Z","v":321779,"vw":12.156958},{"c":12.18,"h":12.19,"l":12.12,"n":1117,"o":12.14,"t":"2026-10-21T12:45:00Z","v":324960,"vw":12.16802},{"c":12.28,"h":12.2815,"l":12.17,"n":2230,"o":12.18,"t":"2026-10-21T13:00:00Z","v":542328,"vw":12.253177},{"c":12.3,"h":12.3803,"l":12.2715,"n":2914,"o":12.28,"t":"2026-10-21T13:15:00Z","v":590633,"vw":12.343667},{"c":11.6299,"h":12.37,"l":11.58,"n":19106,"o":12.31,"t":"2026-10-21T13:30:00Z","v":4661703,"vw":11.937741},{"c":11.725,"h":11.75,"l":11.275,"n":25340,"o":11.625,"t":"2026-10-21T13:45:00Z","v":6158322,"vw":11.550865},{"c":11.7,"h":11.89,"l":11.64,"n":7267,"o":11.725,"t":"2026-10-21T14:00:00Z","v":1972542,"vw":11.760532},{"c":11.795,"h":11.8599,"l":11.6201,"n":5623,"o":11.7,"t":"2026-10-21T14:15:00Z","v":1492677,"vw":11.766977},{"c":11.8098,"h":11.92,"l":11.75,"n":4073,"o":11.795,"t":"2026-10-21T14:30:00Z","v":912421,"vw":11.834322},{"c":11.79,"h":11.9099,"l":11.78,"n":3667,"o":11.805,"t":"2026-10-21T14:45:00Z","v":885312,"vw":11.833146},{"c":11.905,"h":11.91,"l":11.6815,"n":2991,"o":11.7919,"t":"2026-10-21T15:00:00Z","v":702256,"vw":11.79724},{"c":11.88,"h":11.9407,"l":11.81,"n":3506,"o":11.91,"t":"2026-10-21T15:15:00Z","v":899042,"vw":11.872035},{"c":11.92,"h":11.965,"l":11.86,"n":2241,"o":11.88,"t":"2026-10-21T15:30:00Z","v":559042,"vw":11.917273},{"c":11.915,"h":11.9655,"l":11.9,"n":2468,"o":11.9199,"t":"2026-10-21T15:45:00Z","v":513553,"vw":11.936792},{"c":11.9262,"h":11.9299,"l":11.8631,"n":1929,"o":11.91,"t":"2026-10-21T16:00:00Z","v":474631,"vw":11.896503},{"c":11.86,"h":11.9499,"l":11.84,"n":1382,"o":11.9299,"t":"2026-10-21T16:15:00Z","v":414484,"vw":11.881593},{"c":11.925,"h":12.02,"l":11.8,"n":3193,"o":11.87,"t":"2026-10-21T16:30:00Z","v":833318,"vw":11.885497},{"c":11.902,"h":11.975,"l":11.8715,"n":2165,"o":11.9217,"t":"2026-10-21T16:45:00Z","v":649438,"vw":11.927738},{"c":12.015,"h":12.025,"l":11.9,"n":1761,"o":11.9,"t":"2026-10-21T17:00:00Z","v":643613,"vw":11.979875},{"c":11.945,"h":12.03,"l":11.94,"n":1445,"o":12.01,"t":"2026-10-21T17:15:00Z","v":387076,"vw":11.990294},{"c":11.915,"h":11.96,"l":11.91,"n":1344,"o":11.95,"t":"2026-10-21T17:30:00Z","v":317143,"vw":11.934161},{"c":11.94,"h":11.94,"l":11.9,"n":341,"o":11.915,"t":"2026-10-21T17:45:00Z","v":53008,"vw":11.923133}],"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":0.06964656432121284,"strike":14.32120614072723,"iv":1.754954930873343,"gamma":0.11317424811899968,"theta":-0.06497858959758165,"vega":0.0015728336954052356,"rho":0.00006396584369709559,"breakevenPct":20.728630075909756},{"delta":0.15,"premium":0.10009418895525922,"strike":13.499529055223704,"iv":1.5008914066784982,"gamma":0.17219393066778035,"theta":-0.07571126774213421,"vega":0.0021030888318118875,"rho":0.00009621830907566245,"breakevenPct":14.090799028347005},{"delta":0.2,"premium":0.14945476753467662,"strike":13.252726162326617,"iv":1.550253359900584,"gamma":0.19853092144456874,"theta":-0.09403574020155407,"vega":0.002447412531509572,"rho":0.00012906366251624418,"breakevenPct":12.434403774004137},{"delta":0.25,"premium":0.19881534611409402,"strike":13.00592326942953,"iv":1.59961531312267,"gamma":0.2248679122213571,"theta":-0.11236021266097393,"vega":0.0027917362312072556,"rho":0.0001619090159568259,"breakevenPct":10.778008519661268},{"delta":0.3,"premium":0.2539823008849557,"strike":12.784070796460178,"iv":1.589830796460177,"gamma":0.24480407079646016,"theta":-0.12065982300884956,"vega":0.003015929203539823,"rho":0.00019235352037963113,"breakevenPct":9.37964007839876},{"delta":0.35,"premium":0.30929203539823,"strike":12.56283185840708,"iv":1.5785918584070795,"gamma":0.26458283185840703,"theta":-0.1287129203539823,"vega":0.00323716814159292,"rho":0.00022273898753150744,"breakevenPct":7.987616558769373},{"delta":0.4,"premium":0.38278335724533713,"strike":12.371592539454806,"iv":1.598616068866571,"gamma":0.27050817790530846,"theta":-0.13516040172166427,"vega":0.0033513629842180774,"rho":0.0002519915390806834,"breakevenPct":6.999797791108584},{"delta":0.45,"premium":0.4634863701578192,"strike":12.192252510760401,"iv":1.6310407460545193,"gamma":0.270938593974175,"theta":-0.14097101865136297,"vega":0.0034230989956958394,"rho":0.0002807947218712462,"breakevenPct":6.172306047971655},{"delta":0.5,"premium":0.5441893830703013,"strike":12.012912482065998,"iv":1.6634654232424677,"gamma":0.2713690100430416,"theta":-0.1467816355810617,"vega":0.003494835007173601,"rho":0.0003095979046618091,"breakevenPct":5.344814304834726},{"delta":0.55,"premium":0.6460843373493976,"strike":11.825301204819278,"iv":1.680265060240964,"gamma":0.2636433734939759,"theta":-0.14541807228915662,"vega":0.003430120481927711,"rho":0.0003371701106669842,"breakevenPct":4.625717635643246},{"delta":0.6,"premium":0.7496234939759036,"strike":11.637048192771084,"iv":1.6958524096385543,"gamma":0.25528493975903616,"theta":-0.14349789156626505,"vega":0.0033548192771084336,"rho":0.00036464680985260326,"breakevenPct":3.915030929085467},{"delta":0.65,"premium":0.8611111111111112,"strike":11.444444444444445,"iv":1.7065222222222223,"gamma":0.24458888888888888,"theta":-0.1394,"vega":0.0032444444444444443,"rho":0.00039173107197299623,"breakevenPct":3.234526472781501},{"delta":0.7,"premium":0.9938725490196076,"strike":11.240196078431373,"iv":1.7040303921568627,"gamma":0.22763627450980395,"theta":-0.1294735294117647,"vega":0.0030401960784313727,"rho":0.000417764987830578,"breakevenPct":2.634803921568627},{"delta":0.75,"premium":1.1266339869281043,"strike":11.0359477124183,"iv":1.7015385620915033,"gamma":0.21068366013071896,"theta":-0.11954705882352942,"vega":0.0028359477124183007,"rho":0.00044379890368815986,"breakevenPct":2.0350813703557513},{"delta":0.8,"premium":1.2638508207993184,"strike":10.837355970286687,"iv":1.623908029094494,"gamma":0.18781739273135886,"theta":-0.09972915892381465,"vega":0.002457160663203857,"rho":0.00047106656367153113,"breakevenPct":1.520191200385962},{"delta":0.85,"premium":1.4020192926431514,"strike":10.639972439081212,"iv":1.5302284527528607,"gamma":0.16368801497815366,"theta":-0.07779852654980332,"vega":0.0020410935068978595,"rho":0.0004985977418176924,"breakevenPct":1.023420568157415},{"delta":0.9,"premium":1.8415228146420255,"strike":10.158477185357974,"iv":1.7332688986825278,"gamma":0.11438777129582278,"theta":-0.06613007590588792,"vega":0.0015806906280651494,"rho":0.0005085591277618407,"breakevenPct":0.671140939597316}],"put":[{"delta":0.1,"premium":0.08252350542880557,"strike":10.075235054288056,"iv":1.8225023361867487,"gamma":0.10656007635144686,"theta":-0.06819646905221183,"vega":0.001573569454330302,"rho":-0.00007313787935452609,"breakevenPct":16.168527274670716},{"delta":0.15,"premium":0.12735992815085465,"strike":10.511799640754273,"iv":1.7114255312266697,"gamma":0.15090062208986404,"theta":-0.08577396897279643,"vega":0.0020974351381232654,"rho":-0.00010999063731806368,"breakevenPct":12.882217176145815},{"delta":0.2,"premium":0.18154420775637373,"strike":10.782721038781869,"iv":1.7003125838200828,"gamma":0.18280926687906268,"theta":-0.10238108940964635,"vega":0.002431821853926115,"rho":-0.00014903896652049427,"breakevenPct":11.063952759853228},{"delta":0.25,"premium":0.23745805369127515,"strike":11.041526845637584,"iv":1.6857938758389261,"gamma":0.21276031879194632,"theta":-0.11717005033557047,"vega":0.002749832214765101,"rho":-0.0001877257222464346,"breakevenPct":9.361838993739019},{"delta":0.3,"premium":0.3003775167785235,"strike":11.251258389261745,"iv":1.6574801174496645,"gamma":0.23478213087248323,"theta":-0.12459454697986576,"vega":0.003001510067114094,"rho":-0.00022494792277972245,"breakevenPct":8.130194022791766},{"delta":0.35,"premium":0.3632969798657718,"strike":11.460989932885905,"iv":1.6291663590604026,"gamma":0.2568039429530201,"theta":-0.13201904362416106,"vega":0.003253187919463087,"rho":-0.0002621701233130103,"breakevenPct":6.898549051844512},{"delta":0.4,"premium":0.44078663793103456,"strike":11.646192528735632,"iv":1.6133741379310345,"gamma":0.26785876436781614,"theta":-0.13503735632183908,"vega":0.003358477011494253,"rho":-0.00030007440532758486,"breakevenPct":5.99491702345136},{"delta":0.45,"premium":0.5216056034482759,"strike":11.825790229885058,"iv":1.6004431034482758,"gamma":0.27640761494252875,"theta":-0.13704885057471264,"vega":0.003430316091954023,"rho":-0.00033813454379857136,"breakevenPct":5.166236355396125},{"delta":0.5,"premium":0.6037500000000001,"strike":12.00576923076923,"iv":1.5885426923076924,"gamma":0.28442307692307695,"theta":-0.13896769230769232,"vega":0.0034976923076923076,"rho":-0.0003762692046729849,"breakevenPct":4.34547625193598},{"delta":0.55,"premium":0.7287500000000002,"strike":12.198076923076924,"iv":1.6099657692307694,"gamma":0.2751923076923077,"theta":-0.13789076923076923,"vega":0.0034207692307692307,"rho":-0.00041681342325820673,"breakevenPct":3.7808144037170877},{"delta":0.6,"premium":0.85375,"strike":12.390384615384615,"iv":1.6313888461538462,"gamma":0.26596153846153847,"theta":-0.13681384615384615,"vega":0.003343846153846154,"rho":-0.0004573576418434285,"breakevenPct":3.216152555498197},{"delta":0.65,"premium":0.9868832236842108,"strike":12.588404605263158,"iv":1.6346357730263157,"gamma":0.2545647203947368,"theta":-0.13165600328947366,"vega":0.003211595394736842,"rho":-0.0004984318117165451,"breakevenPct":2.6718004901095065},{"delta":0.7,"premium":1.130797697368421,"strike":12.793996710526315,"iv":1.6137887335526315,"gamma":0.24029662828947368,"theta":-0.12108856907894737,"vega":0.0030060032894736843,"rho":-0.0005402084751573364,"breakevenPct":2.1543706949841086},{"delta":0.75,"premium":1.2747121710526315,"strike":12.999588815789474,"iv":1.5929416940789474,"gamma":0.22602853618421054,"theta":-0.11052113486842105,"vega":0.0028004111842105262,"rho":-0.0005819851385981276,"breakevenPct":1.6369408998587096},{"delta":0.8,"premium":2.0630122678781855,"strike":13.792235853197983,"iv":2.0761621600262945,"gamma":0.1493601997324822,"theta":-0.12325129403135789,"vega":0.002516085265709742,"rho":-0.0006644058494276687,"breakevenPct":1.6004732775184716},{"delta":0.85,"premium":2.942910238225932,"strike":14.710677167411212,"iv":2.4327835988827733,"gamma":0.10739540581654683,"theta":-0.11958979534833164,"vega":0.0020966232379812447,"rho":-0.0007488138459661673,"breakevenPct":1.2771230773046929},{"delta":0.9,"premium":5.235784780079619,"strike":17.03578478007962,"iv":3.2915280878182336,"gamma":0.06191438301071196,"theta":-0.12044171735156844,"vega":0.001578006042342807,"rho":-0.0009141015725689196,"breakevenPct":1.0067114093959666}]},"raw":{"call":[{"delta":0.1,"premium":0.06964656432121284,"strike":14.32120614072723,"iv":1.754954930873343,"gamma":0.11317424811899968,"theta":-0.06497858959758165,"vega":0.0015728336954052356,"rho":0.00006396584369709559,"breakevenPct":20.728630075909756},{"delta":0.15,"premium":0.10009418895525922,"strike":13.499529055223704,"iv":1.5008914066784982,"gamma":0.17219393066778035,"theta":-0.07571126774213421,"vega":0.0021030888318118875,"rho":0.00009621830907566245,"breakevenPct":14.090799028347005},{"delta":0.2,"premium":0.14945476753467662,"strike":13.252726162326617,"iv":1.550253359900584,"gamma":0.19853092144456874,"theta":-0.09403574020155407,"vega":0.002447412531509572,"rho":0.00012906366251624418,"breakevenPct":12.434403774004137},{"delta":0.25,"premium":0.19881534611409402,"strike":13.00592326942953,"iv":1.59961531312267,"gamma":0.2248679122213571,"theta":-0.11236021266097393,"vega":0.0027917362312072556,"rho":0.0001619090159568259,"breakevenPct":10.778008519661268},{"delta":0.3,"premium":0.2539823008849557,"strike":12.784070796460178,"iv":1.589830796460177,"gamma":0.24480407079646016,"theta":-0.12065982300884956,"vega":0.003015929203539823,"rho":0.00019235352037963113,"breakevenPct":9.37964007839876},{"delta":0.35,"premium":0.30929203539823,"strike":12.56283185840708,"iv":1.5785918584070795,"gamma":0.26458283185840703,"theta":-0.1287129203539823,"vega":0.00323716814159292,"rho":0.00022273898753150744,"breakevenPct":7.987616558769373},{"delta":0.4,"premium":0.38278335724533713,"strike":12.371592539454806,"iv":1.598616068866571,"gamma":0.27050817790530846,"theta":-0.13516040172166427,"vega":0.0033513629842180774,"rho":0.0002519915390806834,"breakevenPct":6.999797791108584},{"delta":0.45,"premium":0.4634863701578192,"strike":12.192252510760401,"iv":1.6310407460545193,"gamma":0.270938593974175,"theta":-0.14097101865136297,"vega":0.0034230989956958394,"rho":0.0002807947218712462,"breakevenPct":6.172306047971655},{"delta":0.5,"premium":0.5441893830703013,"strike":12.012912482065998,"iv":1.6634654232424677,"gamma":0.2713690100430416,"theta":-0.1467816355810617,"vega":0.003494835007173601,"rho":0.0003095979046618091,"breakevenPct":5.344814304834726},{"delta":0.55,"premium":0.6460843373493976,"strike":11.825301204819278,"iv":1.680265060240964,"gamma":0.2636433734939759,"theta":-0.14541807228915662,"vega":0.003430120481927711,"rho":0.0003371701106669842,"breakevenPct":4.625717635643246},{"delta":0.6,"premium":0.7496234939759036,"strike":11.637048192771084,"iv":1.6958524096385543,"gamma":0.25528493975903616,"theta":-0.14349789156626505,"vega":0.0033548192771084336,"rho":0.00036464680985260326,"breakevenPct":3.915030929085467},{"delta":0.65,"premium":0.8611111111111112,"strike":11.444444444444445,"iv":1.7065222222222223,"gamma":0.24458888888888888,"theta":-0.1394,"vega":0.0032444444444444443,"rho":0.00039173107197299623,"breakevenPct":3.234526472781501},{"delta":0.7,"premium":0.9938725490196076,"strike":11.240196078431373,"iv":1.7040303921568627,"gamma":0.22763627450980395,"theta":-0.1294735294117647,"vega":0.0030401960784313727,"rho":0.000417764987830578,"breakevenPct":2.634803921568627},{"delta":0.75,"premium":1.1266339869281043,"strike":11.0359477124183,"iv":1.7015385620915033,"gamma":0.21068366013071896,"theta":-0.11954705882352942,"vega":0.0028359477124183007,"rho":0.00044379890368815986,"breakevenPct":2.0350813703557513},{"delta":0.8,"premium":1.2638508207993184,"strike":10.837355970286687,"iv":1.623908029094494,"gamma":0.18781739273135886,"theta":-0.09972915892381465,"vega":0.002457160663203857,"rho":0.00047106656367153113,"breakevenPct":1.520191200385962},{"delta":0.85,"premium":1.4020192926431514,"strike":10.639972439081212,"iv":1.5302284527528607,"gamma":0.16368801497815366,"theta":-0.07779852654980332,"vega":0.0020410935068978595,"rho":0.0004985977418176924,"breakevenPct":1.023420568157415},{"delta":0.9,"premium":1.8415228146420255,"strike":10.158477185357974,"iv":1.7332688986825278,"gamma":0.11438777129582278,"theta":-0.06613007590588792,"vega":0.0015806906280651494,"rho":0.0005085591277618407,"breakevenPct":0.671140939597316}],"put":[{"delta":0.1,"premium":0.08252350542880557,"strike":10.075235054288056,"iv":1.8225023361867487,"gamma":0.10656007635144686,"theta":-0.06819646905221183,"vega":0.001573569454330302,"rho":-0.00007313787935452609,"breakevenPct":16.168527274670716},{"delta":0.15,"premium":0.12735992815085465,"strike":10.511799640754273,"iv":1.7114255312266697,"gamma":0.15090062208986404,"theta":-0.08577396897279643,"vega":0.0020974351381232654,"rho":-0.00010999063731806368,"breakevenPct":12.882217176145815},{"delta":0.2,"premium":0.18154420775637373,"strike":10.782721038781869,"iv":1.7003125838200828,"gamma":0.18280926687906268,"theta":-0.10238108940964635,"vega":0.002431821853926115,"rho":-0.00014903896652049427,"breakevenPct":11.063952759853228},{"delta":0.25,"premium":0.23745805369127515,"strike":11.041526845637584,"iv":1.6857938758389261,"gamma":0.21276031879194632,"theta":-0.11717005033557047,"vega":0.002749832214765101,"rho":-0.0001877257222464346,"breakevenPct":9.361838993739019},{"delta":0.3,"premium":0.3003775167785235,"strike":11.251258389261745,"iv":1.6574801174496645,"gamma":0.23478213087248323,"theta":-0.12459454697986576,"vega":0.003001510067114094,"rho":-0.00022494792277972245,"breakevenPct":8.130194022791766},{"delta":0.35,"premium":0.3632969798657718,"strike":11.460989932885905,"iv":1.6291663590604026,"gamma":0.2568039429530201,"theta":-0.13201904362416106,"vega":0.003253187919463087,"rho":-0.0002621701233130103,"breakevenPct":6.898549051844512},{"delta":0.4,"premium":0.44078663793103456,"strike":11.646192528735632,"iv":1.6133741379310345,"gamma":0.26785876436781614,"theta":-0.13503735632183908,"vega":0.003358477011494253,"rho":-0.00030007440532758486,"breakevenPct":5.99491702345136},{"delta":0.45,"premium":0.5216056034482759,"strike":11.825790229885058,"iv":1.6004431034482758,"gamma":0.27640761494252875,"theta":-0.13704885057471264,"vega":0.003430316091954023,"rho":-0.00033813454379857136,"breakevenPct":5.166236355396125},{"delta":0.5,"premium":0.6037500000000001,"strike":12.00576923076923,"iv":1.5885426923076924,"gamma":0.28442307692307695,"theta":-0.13896769230769232,"vega":0.0034976923076923076,"rho":-0.0003762692046729849,"breakevenPct":4.34547625193598},{"delta":0.55,"premium":0.7287500000000002,"strike":12.198076923076924,"iv":1.6099657692307694,"gamma":0.2751923076923077,"theta":-0.13789076923076923,"vega":0.0034207692307692307,"rho":-0.00041681342325820673,"breakevenPct":3.7808144037170877},{"delta":0.6,"premium":0.85375,"strike":12.390384615384615,"iv":1.6313888461538462,"gamma":0.26596153846153847,"theta":-0.13681384615384615,"vega":0.003343846153846154,"rho":-0.0004573576418434285,"breakevenPct":3.216152555498197},{"delta":0.65,"premium":0.9868832236842108,"strike":12.588404605263158,"iv":1.6346357730263157,"gamma":0.2545647203947368,"theta":-0.13165600328947366,"vega":0.003211595394736842,"rho":-0.0004984318117165451,"breakevenPct":2.6718004901095065},{"delta":0.7,"premium":1.130797697368421,"strike":12.793996710526315,"iv":1.6137887335526315,"gamma":0.24029662828947368,"theta":-0.12108856907894737,"vega":0.0030060032894736843,"rho":-0.0005402084751573364,"breakevenPct":2.1543706949841086},{"delta":0.75,"premium":1.2747121710526315,"strike":12.999588815789474,"iv":1.5929416940789474,"gamma":0.22602853618421054,"theta":-0.11052113486842105,"vega":0.0028004111842105262,"rho":-0.0005819851385981276,"breakevenPct":1.6369408998587096},{"delta":0.8,"premium":2.0630122678781855,"strike":13.792235853197983,"iv":2.0761621600262945,"gamma":0.1493601997324822,"theta":-0.12325129403135789,"vega":0.002516085265709742,"rho":-0.0006644058494276687,"breakevenPct":1.6004732775184716},{"delta":0.85,"premium":2.942910238225932,"strike":14.710677167411212,"iv":2.4327835988827733,"gamma":0.10739540581654683,"theta":-0.11958979534833164,"vega":0.0020966232379812447,"rho":-0.0007488138459661673,"breakevenPct":1.2771230773046929},{"delta":0.9,"premium":5.235784780079619,"strike":17.03578478007962,"iv":3.2915280878182336,"gamma":0.06191438301071196,"theta":-0.12044171735156844,"vega":0.001578006042342807,"rho":-0.0009141015725689196,"breakevenPct":1.0067114093959666}]}},"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"}}