{"symbol":"TTD","url":"https://intraalpha.com/companies/TTD","capturedAt":"2026-10-16T22:40:05.712Z","state":"partial","quote":{"symbol":"TTD","last_price":12.21,"prev_close":13.13,"regular_close":12.23,"change":-0.92,"change_pct":-7.0069,"regular_change":-0.9,"regular_change_pct":-6.8545,"extended_change":-0.02,"extended_change_pct":-0.1635,"bid":12.21,"ask":12.29,"bid_size":100,"ask_size":1500,"volume":18456524,"vwap":12.575665,"open":13.29,"high":13.31,"low":12.12,"close":12.23,"trade_count":82173,"last_trade_at":"2026-10-16T22:35:47.143981451Z","last_quote_at":"2026-10-16T22:18:18.568965763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:39:41.005496021-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:55:08.471Z","bars":[{"c":12.36,"h":12.36,"l":12.34,"n":42,"o":12.34,"t":"2026-10-09T08:00:00Z","v":5425,"vw":12.356517},{"c":12.38,"h":12.38,"l":12.38,"n":3,"o":12.38,"t":"2026-10-09T08:05:00Z","v":709,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-09T08:10:00Z","v":186,"vw":12.38},{"c":12.41,"h":12.41,"l":12.38,"n":30,"o":12.39,"t":"2026-10-09T08:15:00Z","v":6601,"vw":12.394862},{"c":12.41,"h":12.41,"l":12.4,"n":15,"o":12.4,"t":"2026-10-09T08:20:00Z","v":2121,"vw":12.409451},{"c":12.3998,"h":12.3998,"l":12.3998,"n":1,"o":12.3998,"t":"2026-10-09T08:25:00Z","v":100,"vw":12.3998},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-09T08:40:00Z","v":2010,"vw":12.41},{"c":12.4,"h":12.405,"l":12.4,"n":7,"o":12.405,"t":"2026-10-09T08:50:00Z","v":5962,"vw":12.401034},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-09T09:00:00Z","v":100,"vw":12.41},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-09T09:10:00Z","v":250,"vw":12.41},{"c":12.39,"h":12.4,"l":12.39,"n":12,"o":12.4,"t":"2026-10-09T09:25:00Z","v":1236,"vw":12.391556},{"c":12.4085,"h":12.4085,"l":12.4,"n":5,"o":12.4,"t":"2026-10-09T09:40:00Z","v":585,"vw":12.40679},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-10-09T10:00:00Z","v":614,"vw":12.38},{"c":12.38,"h":12.39,"l":12.38,"n":5,"o":12.38,"t":"2026-10-09T10:05:00Z","v":800,"vw":12.382805},{"c":12.35,"h":12.35,"l":12.35,"n":4,"o":12.35,"t":"2026-10-09T10:15:00Z","v":545,"vw":12.35},{"c":12.36,"h":12.36,"l":12.36,"n":4,"o":12.36,"t":"2026-10-09T10:20:00Z","v":252,"vw":12.36},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-09T10:35:00Z","v":100,"vw":12.38},{"c":12.3885,"h":12.3885,"l":12.3613,"n":7,"o":12.37,"t":"2026-10-09T11:00:00Z","v":897,"vw":12.374418},{"c":12.3889,"h":12.3889,"l":12.3889,"n":2,"o":12.3889,"t":"2026-10-09T11:05:00Z","v":225,"vw":12.3889},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-09T11:15:00Z","v":250,"vw":12.39},{"c":12.39,"h":12.4,"l":12.38,"n":13,"o":12.4,"t":"2026-10-09T11:20:00Z","v":796,"vw":12.391278},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-09T11:25:00Z","v":100,"vw":12.38},{"c":12.394,"h":12.394,"l":12.394,"n":1,"o":12.394,"t":"2026-10-09T11:40:00Z","v":200,"vw":12.394},{"c":12.3958,"h":12.3958,"l":12.3958,"n":1,"o":12.3958,"t":"2026-10-09T11:45:00Z","v":500,"vw":12.3958},{"c":12.385,"h":12.385,"l":12.385,"n":2,"o":12.385,"t":"2026-10-09T11:50:00Z","v":340,"vw":12.385},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-09T11:55:00Z","v":300,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-10-09T12:00:00Z","v":1552,"vw":12.4},{"c":12.4002,"h":12.4002,"l":12.4002,"n":1,"o":12.4002,"t":"2026-10-09T12:05:00Z","v":475,"vw":12.4002},{"c":12.4,"h":12.405,"l":12.4,"n":8,"o":12.405,"t":"2026-10-09T12:10:00Z","v":5611,"vw":12.402594},{"c":12.41,"h":12.41,"l":12.4003,"n":14,"o":12.405,"t":"2026-10-09T12:20:00Z","v":1400,"vw":12.405252},{"c":12.41,"h":12.41,"l":12.4,"n":8,"o":12.41,"t":"2026-10-09T12:25:00Z","v":1600,"vw":12.40875},{"c":12.43,"h":12.43,"l":12.41,"n":15,"o":12.41,"t":"2026-10-09T12:30:00Z","v":11041,"vw":12.411962},{"c":12.4175,"h":12.425,"l":12.4062,"n":6,"o":12.4062,"t":"2026-10-09T12:35:00Z","v":2500,"vw":12.417262},{"c":12.442,"h":12.442,"l":12.442,"n":1,"o":12.442,"t":"2026-10-09T12:40:00Z","v":157,"vw":12.442},{"c":12.4051,"h":12.41,"l":12.4051,"n":6,"o":12.41,"t":"2026-10-09T12:45:00Z","v":1000,"vw":12.406994},{"c":12.452,"h":12.458,"l":12.44,"n":47,"o":12.44,"t":"2026-10-09T12:50:00Z","v":4485,"vw":12.448954},{"c":12.45,"h":12.4585,"l":12.45,"n":7,"o":12.4585,"t":"2026-10-09T12:55:00Z","v":1736,"vw":12.454149},{"c":12.45,"h":12.452,"l":12.45,"n":7,"o":12.452,"t":"2026-10-09T13:00:00Z","v":714,"vw":12.450334},{"c":12.4501,"h":12.4599,"l":12.45,"n":26,"o":12.4599,"t":"2026-10-09T13:05:00Z","v":5140,"vw":12.454105},{"c":12.46,"h":12.46,"l":12.45,"n":20,"o":12.45,"t":"2026-10-09T13:10:00Z","v":2553,"vw":12.456013},{"c":12.4546,"h":12.47,"l":12.45,"n":24,"o":12.45,"t":"2026-10-09T13:15:00Z","v":1704,"vw":12.461339},{"c":12.43,"h":12.5,"l":12.43,"n":102,"o":12.47,"t":"2026-10-09T13:25:00Z","v":15179,"vw":12.477287},{"c":12.31,"h":12.45,"l":12.28,"n":877,"o":12.42,"t":"2026-10-09T13:30:00Z","v":197003,"vw":12.375303},{"c":12.28,"h":12.31,"l":12.265,"n":1177,"o":12.31,"t":"2026-10-09T13:35:00Z","v":248585,"vw":12.28975},{"c":12.315,"h":12.33,"l":12.225,"n":1158,"o":12.276,"t":"2026-10-09T13:40:00Z","v":185877,"vw":12.279977},{"c":12.315,"h":12.355,"l":12.3113,"n":1088,"o":12.315,"t":"2026-10-09T13:45:00Z","v":163598,"vw":12.334248},{"c":12.32,"h":12.355,"l":12.3,"n":946,"o":12.32,"t":"2026-10-09T13:50:00Z","v":110856,"vw":12.325999},{"c":12.3,"h":12.355,"l":12.29,"n":765,"o":12.32,"t":"2026-10-09T13:55:00Z","v":83283,"vw":12.312984},{"c":12.215,"h":12.305,"l":12.21,"n":1208,"o":12.305,"t":"2026-10-09T14:00:00Z","v":174203,"vw":12.241846},{"c":12.235,"h":12.255,"l":12.2113,"n":1116,"o":12.215,"t":"2026-10-09T14:05:00Z","v":151876,"vw":12.234101},{"c":12.195,"h":12.245,"l":12.16,"n":1062,"o":12.2399,"t":"2026-10-09T14:10:00Z","v":186885,"vw":12.194868},{"c":12.205,"h":12.23,"l":12.1919,"n":768,"o":12.195,"t":"2026-10-09T14:15:00Z","v":106820,"vw":12.21343},{"c":12.1976,"h":12.235,"l":12.19,"n":749,"o":12.205,"t":"2026-10-09T14:20:00Z","v":94991,"vw":12.212078},{"c":12.2133,"h":12.23,"l":12.185,"n":872,"o":12.195,"t":"2026-10-09T14:25:00Z","v":77012,"vw":12.205524},{"c":12.175,"h":12.22,"l":12.17,"n":809,"o":12.22,"t":"2026-10-09T14:30:00Z","v":69416,"vw":12.198663},{"c":12.185,"h":12.19,"l":12.16,"n":614,"o":12.175,"t":"2026-10-09T14:35:00Z","v":78472,"vw":12.174079},{"c":12.195,"h":12.22,"l":12.18,"n":662,"o":12.18,"t":"2026-10-09T14:40:00Z","v":63292,"vw":12.199278},{"c":12.215,"h":12.22,"l":12.19,"n":640,"o":12.1971,"t":"2026-10-09T14:45:00Z","v":79211,"vw":12.21158},{"c":12.165,"h":12.23,"l":12.16,"n":841,"o":12.21,"t":"2026-10-09T14:50:00Z","v":117364,"vw":12.193554},{"c":12.165,"h":12.175,"l":12.145,"n":658,"o":12.165,"t":"2026-10-09T14:55:00Z","v":108624,"vw":12.160545},{"c":12.165,"h":12.185,"l":12.16,"n":635,"o":12.1681,"t":"2026-10-09T15:00:00Z","v":63879,"vw":12.172734},{"c":12.105,"h":12.165,"l":12.09,"n":785,"o":12.16,"t":"2026-10-09T15:05:00Z","v":117869,"vw":12.126616},{"c":12.135,"h":12.145,"l":12.1001,"n":472,"o":12.105,"t":"2026-10-09T15:10:00Z","v":90583,"vw":12.126},{"c":12.13,"h":12.145,"l":12.125,"n":427,"o":12.135,"t":"2026-10-09T15:15:00Z","v":57949,"vw":12.137272},{"c":12.1222,"h":12.13,"l":12.12,"n":381,"o":12.13,"t":"2026-10-09T15:20:00Z","v":33882,"vw":12.123783},{"c":12.1321,"h":12.135,"l":12.105,"n":706,"o":12.125,"t":"2026-10-09T15:25:00Z","v":111967,"vw":12.11755},{"c":12.145,"h":12.145,"l":12.125,"n":526,"o":12.135,"t":"2026-10-09T15:30:00Z","v":81924,"vw":12.136431},{"c":12.175,"h":12.18,"l":12.14,"n":413,"o":12.15,"t":"2026-10-09T15:35:00Z","v":34458,"vw":12.159101},{"c":12.145,"h":12.18,"l":12.14,"n":446,"o":12.18,"t":"2026-10-09T15:40:00Z","v":51940,"vw":12.162318},{"c":12.135,"h":12.15,"l":12.135,"n":294,"o":12.145,"t":"2026-10-09T15:45:00Z","v":19840,"vw":12.140736},{"c":12.121,"h":12.155,"l":12.095,"n":1490,"o":12.145,"t":"2026-10-09T15:50:00Z","v":508479,"vw":12.114941},{"c":12.115,"h":12.135,"l":12.115,"n":608,"o":12.121,"t":"2026-10-09T15:55:00Z","v":177605,"vw":12.124701},{"c":12.1203,"h":12.125,"l":12.1,"n":594,"o":12.11,"t":"2026-10-09T16:00:00Z","v":103361,"vw":12.10942},{"c":12.1004,"h":12.125,"l":12.1,"n":504,"o":12.125,"t":"2026-10-09T16:05:00Z","v":86163,"vw":12.112415},{"c":12.105,"h":12.115,"l":12.09,"n":585,"o":12.105,"t":"2026-10-09T16:10:00Z","v":91538,"vw":12.103459},{"c":12.1,"h":12.11,"l":12.09,"n":340,"o":12.105,"t":"2026-10-09T16:15:00Z","v":29983,"vw":12.097666},{"c":12.075,"h":12.1,"l":12.06,"n":766,"o":12.095,"t":"2026-10-09T16:20:00Z","v":134522,"vw":12.074483},{"c":12.065,"h":12.075,"l":12.06,"n":382,"o":12.075,"t":"2026-10-09T16:25:00Z","v":37120,"vw":12.06594},{"c":12.07,"h":12.08,"l":12.065,"n":339,"o":12.065,"t":"2026-10-09T16:30:00Z","v":34576,"vw":12.072509},{"c":12.075,"h":12.08,"l":12.05,"n":687,"o":12.07,"t":"2026-10-09T16:35:00Z","v":134263,"vw":12.060618},{"c":12.095,"h":12.1,"l":12.07,"n":319,"o":12.075,"t":"2026-10-09T16:40:00Z","v":75620,"vw":12.087397},{"c":12.075,"h":12.1,"l":12.0701,"n":364,"o":12.09,"t":"2026-10-09T16:45:00Z","v":56547,"vw":12.083206},{"c":12.08,"h":12.09,"l":12.07,"n":426,"o":12.08,"t":"2026-10-09T16:50:00Z","v":82929,"vw":12.079712},{"c":12.065,"h":12.09,"l":12.06,"n":412,"o":12.0746,"t":"2026-10-09T16:55:00Z","v":60418,"vw":12.072414},{"c":12.07,"h":12.09,"l":12.06,"n":443,"o":12.065,"t":"2026-10-09T17:00:00Z","v":50863,"vw":12.074947},{"c":12.06,"h":12.08,"l":12.06,"n":356,"o":12.07,"t":"2026-10-09T17:05:00Z","v":36349,"vw":12.067941},{"c":12.015,"h":12.06,"l":11.995,"n":1478,"o":12.06,"t":"2026-10-09T17:10:00Z","v":393611,"vw":12.017196},{"c":12.01,"h":12.02,"l":12,"n":568,"o":12.015,"t":"2026-10-09T17:15:00Z","v":78184,"vw":12.009703},{"c":12,"h":12.02,"l":11.9801,"n":526,"o":12.015,"t":"2026-10-09T17:20:00Z","v":120131,"vw":11.996031},{"c":12.035,"h":12.035,"l":11.965,"n":755,"o":11.995,"t":"2026-10-09T17:25:00Z","v":157820,"vw":11.999145},{"c":12.016,"h":12.045,"l":12.0118,"n":476,"o":12.035,"t":"2026-10-09T17:30:00Z","v":108148,"vw":12.026839},{"c":12.02,"h":12.03,"l":12.01,"n":359,"o":12.015,"t":"2026-10-09T17:35:00Z","v":68991,"vw":12.019555},{"c":12.035,"h":12.04,"l":12.01,"n":346,"o":12.015,"t":"2026-10-09T17:40:00Z","v":69791,"vw":12.029804},{"c":12.045,"h":12.05,"l":12.03,"n":435,"o":12.035,"t":"2026-10-09T17:45:00Z","v":54777,"vw":12.037666},{"c":12.05,"h":12.055,"l":12.04,"n":400,"o":12.04,"t":"2026-10-09T17:50:00Z","v":57235,"vw":12.047065},{"c":12.055,"h":12.06,"l":12.04,"n":534,"o":12.045,"t":"2026-10-09T17:55:00Z","v":142563,"vw":12.054214},{"c":12.046,"h":12.06,"l":12.0422,"n":575,"o":12.055,"t":"2026-10-09T18:00:00Z","v":63269,"vw":12.052335},{"c":12.065,"h":12.07,"l":12.045,"n":489,"o":12.045,"t":"2026-10-09T18:05:00Z","v":77471,"vw":12.056803},{"c":12.095,"h":12.1,"l":12.06,"n":717,"o":12.065,"t":"2026-10-09T18:10:00Z","v":197142,"vw":12.075142},{"c":12.08,"h":12.09,"l":12.08,"n":298,"o":12.09,"t":"2026-10-09T18:15:00Z","v":31963,"vw":12.084218},{"c":12.065,"h":12.09,"l":12.065,"n":427,"o":12.085,"t":"2026-10-09T18:20:00Z","v":34737,"vw":12.077066},{"c":12.055,"h":12.07,"l":12.04,"n":739,"o":12.067,"t":"2026-10-09T18:25:00Z","v":173523,"vw":12.059639},{"c":12.065,"h":12.07,"l":12.05,"n":488,"o":12.055,"t":"2026-10-09T18:30:00Z","v":62422,"vw":12.061811},{"c":12.085,"h":12.11,"l":12.07,"n":708,"o":12.07,"t":"2026-10-09T18:35:00Z","v":116182,"vw":12.090823},{"c":12.065,"h":12.1,"l":12.06,"n":419,"o":12.085,"t":"2026-10-09T18:40:00Z","v":41190,"vw":12.082782},{"c":12.085,"h":12.09,"l":12.06,"n":542,"o":12.06,"t":"2026-10-09T18:45:00Z","v":62297,"vw":12.077082},{"c":12.1,"h":12.1099,"l":12.0802,"n":482,"o":12.085,"t":"2026-10-09T18:50:00Z","v":58809,"vw":12.094252},{"c":12.095,"h":12.1,"l":12.085,"n":378,"o":12.1,"t":"2026-10-09T18:55:00Z","v":38957,"vw":12.093486},{"c":12.095,"h":12.1,"l":12.09,"n":327,"o":12.095,"t":"2026-10-09T19:00:00Z","v":27848,"vw":12.094506},{"c":12.09,"h":12.1,"l":12.08,"n":495,"o":12.095,"t":"2026-10-09T19:05:00Z","v":80973,"vw":12.090964},{"c":12.095,"h":12.1,"l":12.08,"n":513,"o":12.085,"t":"2026-10-09T19:10:00Z","v":90832,"vw":12.088131},{"c":12.075,"h":12.095,"l":12.07,"n":638,"o":12.0943,"t":"2026-10-09T19:15:00Z","v":95095,"vw":12.084179},{"c":12.066,"h":12.08,"l":12.06,"n":503,"o":12.07,"t":"2026-10-09T19:20:00Z","v":51033,"vw":12.06728},{"c":12.075,"h":12.08,"l":12.06,"n":820,"o":12.065,"t":"2026-10-09T19:25:00Z","v":107822,"vw":12.070435},{"c":12.065,"h":12.075,"l":12.055,"n":668,"o":12.075,"t":"2026-10-09T19:30:00Z","v":99838,"vw":12.064281},{"c":12.065,"h":12.07,"l":12.05,"n":764,"o":12.06,"t":"2026-10-09T19:35:00Z","v":104996,"vw":12.0609},{"c":12.095,"h":12.1,"l":12.054,"n":927,"o":12.07,"t":"2026-10-09T19:40:00Z","v":181144,"vw":12.071276},{"c":12.085,"h":12.095,"l":12.08,"n":915,"o":12.09,"t":"2026-10-09T19:45:00Z","v":99663,"vw":12.08824},{"c":12.11,"h":12.12,"l":12.08,"n":1711,"o":12.09,"t":"2026-10-09T19:50:00Z","v":293518,"vw":12.101059},{"c":12.06,"h":12.13,"l":12.06,"n":4068,"o":12.105,"t":"2026-10-09T19:55:00Z","v":785516,"vw":12.099577},{"c":12.1192,"h":12.1192,"l":12.06,"n":97,"o":12.08,"t":"2026-10-09T20:00:00Z","v":1385725,"vw":12.07995},{"c":12.112,"h":12.112,"l":12.112,"n":1,"o":12.112,"t":"2026-10-09T20:15:00Z","v":106,"vw":12.112},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-10-09T20:20:00Z","v":454,"vw":12.1},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-09T20:30:00Z","v":100,"vw":12.09},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-09T20:35:00Z","v":113,"vw":12.04},{"c":12.12,"h":12.12,"l":12.09,"n":6,"o":12.1154,"t":"2026-10-09T20:50:00Z","v":2959,"vw":12.115887},{"c":12.0946,"h":12.0946,"l":12.0946,"n":3,"o":12.0946,"t":"2026-10-09T21:00:00Z","v":350,"vw":12.0946},{"c":12.096,"h":12.096,"l":12.09,"n":5,"o":12.09,"t":"2026-10-09T21:05:00Z","v":7798,"vw":12.093},{"c":12.0901,"h":12.0901,"l":12.0901,"n":1,"o":12.0901,"t":"2026-10-09T21:15:00Z","v":1810,"vw":12.0901},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T21:20:00Z","v":120,"vw":12.1},{"c":12.08,"h":12.08,"l":12.0621,"n":13,"o":12.0621,"t":"2026-10-09T21:25:00Z","v":1764,"vw":12.075293},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T21:30:00Z","v":150,"vw":12.1},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-09T21:35:00Z","v":350,"vw":12.11},{"c":12.09,"h":12.117,"l":12.09,"n":2,"o":12.117,"t":"2026-10-09T21:40:00Z","v":1700,"vw":12.093176},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-09T21:45:00Z","v":100,"vw":12.12},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T21:50:00Z","v":100,"vw":12.1},{"c":12.0539,"h":12.08,"l":12.0539,"n":3,"o":12.08,"t":"2026-10-09T22:15:00Z","v":471,"vw":12.059453},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T22:25:00Z","v":200,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T22:30:00Z","v":611,"vw":12.1},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-09T22:35:00Z","v":222,"vw":12.06},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-09T22:50:00Z","v":310,"vw":12.11},{"c":12.0551,"h":12.09,"l":12.0551,"n":2,"o":12.09,"t":"2026-10-09T22:55:00Z","v":500,"vw":12.06906},{"c":12.1033,"h":12.1033,"l":12.1033,"n":1,"o":12.1033,"t":"2026-10-09T23:00:00Z","v":500,"vw":12.1033},{"c":12.1027,"h":12.1027,"l":12.1027,"n":1,"o":12.1027,"t":"2026-10-09T23:15:00Z","v":250,"vw":12.1027},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-09T23:40:00Z","v":1010,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":8,"o":12.07,"t":"2026-10-09T23:45:00Z","v":975,"vw":12.07},{"c":12.1,"h":12.1,"l":12.0421,"n":7,"o":12.0421,"t":"2026-10-09T23:55:00Z","v":2488,"vw":12.092646},{"c":12.15,"h":12.15,"l":12.1,"n":61,"o":12.1,"t":"2026-10-12T08:00:00Z","v":12128,"vw":12.135042},{"c":12.22,"h":12.22,"l":12.18,"n":38,"o":12.19,"t":"2026-10-12T08:05:00Z","v":13279,"vw":12.202422},{"c":12.22,"h":12.22,"l":12.18,"n":13,"o":12.2,"t":"2026-10-12T08:10:00Z","v":5692,"vw":12.202729},{"c":12.21,"h":12.23,"l":12.21,"n":10,"o":12.23,"t":"2026-10-12T08:15:00Z","v":5036,"vw":12.221691},{"c":12.3119,"h":12.32,"l":12.23,"n":213,"o":12.23,"t":"2026-10-12T08:20:00Z","v":20108,"vw":12.279082},{"c":12.35,"h":12.35,"l":12.32,"n":28,"o":12.33,"t":"2026-10-12T08:25:00Z","v":26269,"vw":12.333146},{"c":12.35,"h":12.35,"l":12.31,"n":58,"o":12.34,"t":"2026-10-12T08:30:00Z","v":10262,"vw":12.343941},{"c":12.38,"h":12.38,"l":12.34,"n":22,"o":12.35,"t":"2026-10-12T08:35:00Z","v":13034,"vw":12.367647},{"c":12.4,"h":12.4,"l":12.37,"n":11,"o":12.37,"t":"2026-10-12T08:40:00Z","v":2524,"vw":12.3836},{"c":12.45,"h":12.46,"l":12.37,"n":67,"o":12.41,"t":"2026-10-12T08:45:00Z","v":22649,"vw":12.4341},{"c":12.44,"h":12.44,"l":12.44,"n":5,"o":12.44,"t":"2026-10-12T08:50:00Z","v":5755,"vw":12.44},{"c":12.41,"h":12.43,"l":12.41,"n":14,"o":12.4245,"t":"2026-10-12T08:55:00Z","v":19615,"vw":12.423643},{"c":12.4,"h":12.45,"l":12.39,"n":27,"o":12.39,"t":"2026-10-12T09:00:00Z","v":10502,"vw":12.430893},{"c":12.4,"h":12.42,"l":12.4,"n":18,"o":12.42,"t":"2026-10-12T09:05:00Z","v":10973,"vw":12.411832},{"c":12.42,"h":12.449,"l":12.38,"n":57,"o":12.38,"t":"2026-10-12T09:10:00Z","v":12064,"vw":12.418473},{"c":12.44,"h":12.44,"l":12.42,"n":31,"o":12.44,"t":"2026-10-12T09:15:00Z","v":13544,"vw":12.43917},{"c":12.39,"h":12.44,"l":12.39,"n":7,"o":12.43,"t":"2026-10-12T09:20:00Z","v":6965,"vw":12.412546},{"c":12.42,"h":12.42,"l":12.38,"n":130,"o":12.38,"t":"2026-10-12T09:25:00Z","v":45328,"vw":12.396046},{"c":12.39,"h":12.42,"l":12.39,"n":10,"o":12.41,"t":"2026-10-12T09:30:00Z","v":12645,"vw":12.41215},{"c":12.4,"h":12.4,"l":12.38,"n":10,"o":12.39,"t":"2026-10-12T09:35:00Z","v":11974,"vw":12.386038},{"c":12.37,"h":12.42,"l":12.36,"n":10,"o":12.39,"t":"2026-10-12T09:40:00Z","v":24977,"vw":12.374374},{"c":12.37,"h":12.39,"l":12.36,"n":18,"o":12.39,"t":"2026-10-12T09:45:00Z","v":12843,"vw":12.3862},{"c":12.37,"h":12.39,"l":12.37,"n":9,"o":12.39,"t":"2026-10-12T09:50:00Z","v":12606,"vw":12.389206},{"c":12.38,"h":12.39,"l":12.37,"n":19,"o":12.39,"t":"2026-10-12T09:55:00Z","v":26100,"vw":12.385264},{"c":12.27,"h":12.38,"l":12.25,"n":761,"o":12.38,"t":"2026-10-12T10:00:00Z","v":40486,"vw":12.275112},{"c":12.3,"h":12.31,"l":12.28,"n":184,"o":12.29,"t":"2026-10-12T10:05:00Z","v":28466,"vw":12.302026},{"c":12.3,"h":12.3,"l":12.28,"n":10,"o":12.3,"t":"2026-10-12T10:10:00Z","v":17294,"vw":12.292694},{"c":12.33,"h":12.33,"l":12.28,"n":12,"o":12.28,"t":"2026-10-12T10:15:00Z","v":12377,"vw":12.310903},{"c":12.34,"h":12.35,"l":12.32,"n":20,"o":12.32,"t":"2026-10-12T10:20:00Z","v":16002,"vw":12.344646},{"c":12.32,"h":12.35,"l":12.29,"n":17,"o":12.33,"t":"2026-10-12T10:25:00Z","v":27727,"vw":12.310007},{"c":12.29,"h":12.29,"l":12.27,"n":21,"o":12.27,"t":"2026-10-12T10:30:00Z","v":14135,"vw":12.280929},{"c":12.3,"h":12.33,"l":12.29,"n":19,"o":12.29,"t":"2026-10-12T10:35:00Z","v":8180,"vw":12.322169},{"c":12.32,"h":12.32,"l":12.31,"n":3,"o":12.31,"t":"2026-10-12T10:40:00Z","v":320,"vw":12.316875},{"c":12.33,"h":12.34,"l":12.3,"n":24,"o":12.34,"t":"2026-10-12T10:45:00Z","v":7315,"vw":12.338016},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-12T10:50:00Z","v":4725,"vw":12.34},{"c":12.33,"h":12.34,"l":12.32,"n":23,"o":12.33,"t":"2026-10-12T10:55:00Z","v":14433,"vw":12.333002},{"c":12.2532,"h":12.3,"l":12.25,"n":20,"o":12.3,"t":"2026-10-12T11:00:00Z","v":2222,"vw":12.255838},{"c":12.25,"h":12.25,"l":12.2104,"n":10,"o":12.25,"t":"2026-10-12T11:05:00Z","v":3153,"vw":12.232348},{"c":12.24,"h":12.24,"l":12.2,"n":25,"o":12.24,"t":"2026-10-12T11:15:00Z","v":3682,"vw":12.222473},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-12T11:35:00Z","v":100,"vw":12.2},{"c":12.16,"h":12.17,"l":12.13,"n":12,"o":12.13,"t":"2026-10-12T11:40:00Z","v":2303,"vw":12.157817},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-12T11:45:00Z","v":300,"vw":12.14},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-12T11:50:00Z","v":445,"vw":12.18},{"c":12.17,"h":12.17,"l":12.149,"n":4,"o":12.149,"t":"2026-10-12T11:55:00Z","v":2211,"vw":12.150189},{"c":12.1561,"h":12.18,"l":12.1561,"n":6,"o":12.18,"t":"2026-10-12T12:05:00Z","v":10467,"vw":12.178808},{"c":12.17,"h":12.2,"l":12.17,"n":19,"o":12.18,"t":"2026-10-12T12:10:00Z","v":2057,"vw":12.18245},{"c":12.2499,"h":12.2499,"l":12.18,"n":2,"o":12.18,"t":"2026-10-12T12:15:00Z","v":24250,"vw":12.249179},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-12T12:20:00Z","v":144,"vw":12.2},{"c":12.1577,"h":12.1577,"l":12.1577,"n":1,"o":12.1577,"t":"2026-10-12T12:25:00Z","v":999,"vw":12.1577},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-12T12:35:00Z","v":110,"vw":12.15},{"c":12.1923,"h":12.1981,"l":12.1923,"n":3,"o":12.1981,"t":"2026-10-12T12:45:00Z","v":4400,"vw":12.193955},{"c":12.1573,"h":12.1573,"l":12.1573,"n":1,"o":12.1573,"t":"2026-10-12T12:55:00Z","v":458,"vw":12.1573},{"c":12.1931,"h":12.1931,"l":12.155,"n":4,"o":12.155,"t":"2026-10-12T13:00:00Z","v":351,"vw":12.180886},{"c":12.186,"h":12.2,"l":12.186,"n":8,"o":12.2,"t":"2026-10-12T13:05:00Z","v":955,"vw":12.198353},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-12T13:10:00Z","v":241,"vw":12.19},{"c":12.17,"h":12.19,"l":12.17,"n":10,"o":12.18,"t":"2026-10-12T13:15:00Z","v":800,"vw":12.181845},{"c":12.2,"h":12.2,"l":12.19,"n":20,"o":12.19,"t":"2026-10-12T13:20:00Z","v":3356,"vw":12.196245},{"c":12.3,"h":12.33,"l":12.21,"n":77,"o":12.21,"t":"2026-10-12T13:25:00Z","v":14727,"vw":12.286815},{"c":12.26,"h":12.3,"l":12.2,"n":1019,"o":12.245,"t":"2026-10-12T13:30:00Z","v":267140,"vw":12.25497},{"c":12.2115,"h":12.33,"l":12.2,"n":1073,"o":12.255,"t":"2026-10-12T13:35:00Z","v":271949,"vw":12.278052},{"c":12.19,"h":12.25,"l":12.165,"n":678,"o":12.22,"t":"2026-10-12T13:40:00Z","v":100632,"vw":12.211836},{"c":12.12,"h":12.185,"l":12.085,"n":1932,"o":12.185,"t":"2026-10-12T13:45:00Z","v":265118,"vw":12.145702},{"c":12.085,"h":12.16,"l":12.06,"n":923,"o":12.115,"t":"2026-10-12T13:50:00Z","v":162458,"vw":12.119205},{"c":11.99,"h":12.095,"l":11.98,"n":1076,"o":12.085,"t":"2026-10-12T13:55:00Z","v":173423,"vw":12.031504},{"c":11.955,"h":12,"l":11.95,"n":803,"o":11.985,"t":"2026-10-12T14:00:00Z","v":132842,"vw":11.975769},{"c":11.955,"h":11.97,"l":11.92,"n":847,"o":11.955,"t":"2026-10-12T14:05:00Z","v":189130,"vw":11.946673},{"c":11.98,"h":11.98,"l":11.94,"n":665,"o":11.955,"t":"2026-10-12T14:10:00Z","v":112461,"vw":11.958786},{"c":11.9362,"h":11.9899,"l":11.92,"n":695,"o":11.98,"t":"2026-10-12T14:15:00Z","v":152440,"vw":11.938247},{"c":11.94,"h":11.9585,"l":11.9001,"n":874,"o":11.935,"t":"2026-10-12T14:20:00Z","v":164302,"vw":11.933335},{"c":11.975,"h":11.98,"l":11.93,"n":935,"o":11.945,"t":"2026-10-12T14:25:00Z","v":272735,"vw":11.957539},{"c":11.995,"h":12,"l":11.97,"n":623,"o":11.975,"t":"2026-10-12T14:30:00Z","v":124806,"vw":11.990565},{"c":12.002,"h":12.025,"l":11.98,"n":745,"o":11.995,"t":"2026-10-12T14:35:00Z","v":120953,"vw":12.000236},{"c":11.975,"h":12.02,"l":11.975,"n":878,"o":11.9997,"t":"2026-10-12T14:40:00Z","v":221304,"vw":12.003423},{"c":11.9624,"h":11.99,"l":11.95,"n":856,"o":11.975,"t":"2026-10-12T14:45:00Z","v":122117,"vw":11.967222},{"c":11.96,"h":11.99,"l":11.96,"n":605,"o":11.965,"t":"2026-10-12T14:50:00Z","v":95494,"vw":11.973558},{"c":11.965,"h":11.9771,"l":11.95,"n":813,"o":11.965,"t":"2026-10-12T14:55:00Z","v":135113,"vw":11.962538},{"c":11.995,"h":12,"l":11.965,"n":783,"o":11.965,"t":"2026-10-12T15:00:00Z","v":127113,"vw":11.979148},{"c":12.0099,"h":12.01,"l":11.99,"n":663,"o":11.995,"t":"2026-10-12T15:05:00Z","v":90191,"vw":11.998331},{"c":12.065,"h":12.07,"l":11.995,"n":1267,"o":12.005,"t":"2026-10-12T15:10:00Z","v":228501,"vw":12.038506},{"c":12.065,"h":12.07,"l":12.05,"n":737,"o":12.0619,"t":"2026-10-12T15:15:00Z","v":94976,"vw":12.061986},{"c":12.04,"h":12.066,"l":12.03,"n":597,"o":12.065,"t":"2026-10-12T15:20:00Z","v":101161,"vw":12.05138},{"c":12.035,"h":12.045,"l":12.03,"n":510,"o":12.035,"t":"2026-10-12T15:25:00Z","v":67418,"vw":12.037327},{"c":12.0301,"h":12.04,"l":12.02,"n":756,"o":12.035,"t":"2026-10-12T15:30:00Z","v":94238,"vw":12.028179},{"c":12.05,"h":12.06,"l":12.0308,"n":657,"o":12.04,"t":"2026-10-12T15:35:00Z","v":80438,"vw":12.046365},{"c":12.08,"h":12.08,"l":12.04,"n":903,"o":12.055,"t":"2026-10-12T15:40:00Z","v":130390,"vw":12.058678},{"c":12.09,"h":12.09,"l":12.065,"n":722,"o":12.0775,"t":"2026-10-12T15:45:00Z","v":92272,"vw":12.074929},{"c":12.08,"h":12.1,"l":12.08,"n":568,"o":12.09,"t":"2026-10-12T15:50:00Z","v":83495,"vw":12.086695},{"c":12.055,"h":12.085,"l":12.05,"n":626,"o":12.085,"t":"2026-10-12T15:55:00Z","v":104018,"vw":12.062153},{"c":12.0328,"h":12.06,"l":12.03,"n":756,"o":12.05,"t":"2026-10-12T16:00:00Z","v":148251,"vw":12.043456},{"c":12.035,"h":12.04,"l":12.015,"n":802,"o":12.0301,"t":"2026-10-12T16:05:00Z","v":152636,"vw":12.029682},{"c":12.035,"h":12.04,"l":12.03,"n":292,"o":12.035,"t":"2026-10-12T16:10:00Z","v":42427,"vw":12.03288},{"c":12.025,"h":12.04,"l":12.0235,"n":778,"o":12.035,"t":"2026-10-12T16:15:00Z","v":181003,"vw":12.032221},{"c":12.005,"h":12.03,"l":12,"n":550,"o":12.03,"t":"2026-10-12T16:20:00Z","v":74987,"vw":12.017913},{"c":12.005,"h":12.01,"l":12,"n":411,"o":12.005,"t":"2026-10-12T16:25:00Z","v":67741,"vw":12.002521},{"c":12.015,"h":12.02,"l":12,"n":590,"o":12.005,"t":"2026-10-12T16:30:00Z","v":95483,"vw":12.009527},{"c":12.0201,"h":12.03,"l":12.01,"n":553,"o":12.015,"t":"2026-10-12T16:35:00Z","v":75752,"vw":12.01957},{"c":12.04,"h":12.055,"l":12.025,"n":762,"o":12.025,"t":"2026-10-12T16:40:00Z","v":190996,"vw":12.043475},{"c":12.04,"h":12.0461,"l":12.03,"n":475,"o":12.045,"t":"2026-10-12T16:45:00Z","v":40443,"vw":12.038875},{"c":12.035,"h":12.047,"l":12.03,"n":411,"o":12.045,"t":"2026-10-12T16:50:00Z","v":41343,"vw":12.037139},{"c":12.025,"h":12.045,"l":12.02,"n":627,"o":12.03,"t":"2026-10-12T16:55:00Z","v":80646,"vw":12.031255},{"c":12.025,"h":12.03,"l":12.01,"n":501,"o":12.02,"t":"2026-10-12T17:00:00Z","v":48915,"vw":12.020355},{"c":12.025,"h":12.03,"l":12.0201,"n":256,"o":12.025,"t":"2026-10-12T17:05:00Z","v":25110,"vw":12.025317},{"c":12.025,"h":12.03,"l":12.02,"n":360,"o":12.025,"t":"2026-10-12T17:10:00Z","v":35239,"vw":12.025056},{"c":12,"h":12.04,"l":12,"n":997,"o":12.025,"t":"2026-10-12T17:15:00Z","v":146168,"vw":12.027636},{"c":12.005,"h":12.015,"l":12,"n":703,"o":12.005,"t":"2026-10-12T17:20:00Z","v":103579,"vw":12.009681},{"c":12.01,"h":12.0177,"l":12,"n":361,"o":12.005,"t":"2026-10-12T17:25:00Z","v":42009,"vw":12.01216},{"c":11.98,"h":12.02,"l":11.97,"n":962,"o":12.015,"t":"2026-10-12T17:30:00Z","v":187458,"vw":11.996891},{"c":11.985,"h":11.99,"l":11.9701,"n":377,"o":11.975,"t":"2026-10-12T17:35:00Z","v":87067,"vw":11.980955},{"c":11.965,"h":11.995,"l":11.96,"n":466,"o":11.985,"t":"2026-10-12T17:40:00Z","v":71916,"vw":11.974022},{"c":11.985,"h":11.985,"l":11.96,"n":508,"o":11.965,"t":"2026-10-12T17:45:00Z","v":59592,"vw":11.970527},{"c":11.965,"h":11.9865,"l":11.96,"n":482,"o":11.9865,"t":"2026-10-12T17:50:00Z","v":51958,"vw":11.971594},{"c":11.945,"h":11.97,"l":11.94,"n":642,"o":11.965,"t":"2026-10-12T17:55:00Z","v":69651,"vw":11.95573},{"c":11.935,"h":11.945,"l":11.92,"n":853,"o":11.945,"t":"2026-10-12T18:00:00Z","v":99722,"vw":11.932583},{"c":11.945,"h":11.9477,"l":11.93,"n":457,"o":11.93,"t":"2026-10-12T18:05:00Z","v":50660,"vw":11.940152},{"c":11.935,"h":11.95,"l":11.9301,"n":537,"o":11.945,"t":"2026-10-12T18:10:00Z","v":51276,"vw":11.94113},{"c":11.945,"h":11.95,"l":11.9301,"n":359,"o":11.9399,"t":"2026-10-12T18:15:00Z","v":46940,"vw":11.939754},{"c":11.945,"h":11.95,"l":11.92,"n":784,"o":11.945,"t":"2026-10-12T18:20:00Z","v":150198,"vw":11.933302},{"c":11.945,"h":11.95,"l":11.94,"n":282,"o":11.945,"t":"2026-10-12T18:25:00Z","v":32562,"vw":11.94346},{"c":11.92,"h":11.95,"l":11.92,"n":489,"o":11.945,"t":"2026-10-12T18:30:00Z","v":67291,"vw":11.935978},{"c":11.935,"h":11.935,"l":11.92,"n":404,"o":11.9211,"t":"2026-10-12T18:35:00Z","v":101620,"vw":11.925391},{"c":11.925,"h":11.94,"l":11.92,"n":312,"o":11.935,"t":"2026-10-12T18:40:00Z","v":52355,"vw":11.928247},{"c":11.925,"h":11.93,"l":11.92,"n":300,"o":11.9204,"t":"2026-10-12T18:45:00Z","v":40925,"vw":11.922752},{"c":11.915,"h":11.925,"l":11.91,"n":611,"o":11.92,"t":"2026-10-12T18:50:00Z","v":81230,"vw":11.916607},{"c":11.915,"h":11.92,"l":11.91,"n":363,"o":11.915,"t":"2026-10-12T18:55:00Z","v":33072,"vw":11.914245},{"c":11.8995,"h":11.915,"l":11.89,"n":755,"o":11.915,"t":"2026-10-12T19:00:00Z","v":96448,"vw":11.899412},{"c":11.9,"h":11.91,"l":11.8943,"n":438,"o":11.895,"t":"2026-10-12T19:05:00Z","v":109883,"vw":11.901835},{"c":11.915,"h":11.92,"l":11.9,"n":667,"o":11.91,"t":"2026-10-12T19:10:00Z","v":101702,"vw":11.91087},{"c":11.91,"h":11.92,"l":11.9,"n":571,"o":11.915,"t":"2026-10-12T19:15:00Z","v":79065,"vw":11.909684},{"c":11.925,"h":11.93,"l":11.91,"n":531,"o":11.915,"t":"2026-10-12T19:20:00Z","v":65668,"vw":11.921284},{"c":11.925,"h":11.9399,"l":11.91,"n":802,"o":11.925,"t":"2026-10-12T19:25:00Z","v":110413,"vw":11.925911},{"c":11.9201,"h":11.935,"l":11.91,"n":901,"o":11.925,"t":"2026-10-12T19:30:00Z","v":148386,"vw":11.923107},{"c":11.905,"h":11.93,"l":11.89,"n":861,"o":11.925,"t":"2026-10-12T19:35:00Z","v":123778,"vw":11.90481},{"c":11.915,"h":11.93,"l":11.9,"n":888,"o":11.905,"t":"2026-10-12T19:40:00Z","v":134837,"vw":11.915056},{"c":11.905,"h":11.915,"l":11.9,"n":844,"o":11.91,"t":"2026-10-12T19:45:00Z","v":115521,"vw":11.905878},{"c":11.93,"h":11.94,"l":11.89,"n":1783,"o":11.9,"t":"2026-10-12T19:50:00Z","v":395268,"vw":11.903815},{"c":11.935,"h":11.94,"l":11.91,"n":3937,"o":11.94,"t":"2026-10-12T19:55:00Z","v":830801,"vw":11.926367},{"c":11.94,"h":11.94,"l":11.93,"n":89,"o":11.94,"t":"2026-10-12T20:00:00Z","v":2447492,"vw":11.939996},{"c":11.93,"h":11.9323,"l":11.93,"n":3,"o":11.9323,"t":"2026-10-12T20:05:00Z","v":6139,"vw":11.931873},{"c":11.93,"h":11.93,"l":11.93,"n":12,"o":11.93,"t":"2026-10-12T20:10:00Z","v":5335,"vw":11.93},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-12T20:15:00Z","v":220910,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-12T20:20:00Z","v":182,"vw":11.93},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-12T20:30:00Z","v":225,"vw":11.93},{"c":11.94,"h":11.94,"l":11.93,"n":4,"o":11.93,"t":"2026-10-12T20:35:00Z","v":1605,"vw":11.939375},{"c":11.94,"h":11.94,"l":11.93,"n":6,"o":11.93,"t":"2026-10-12T20:40:00Z","v":691,"vw":11.931815},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-12T20:45:00Z","v":15409,"vw":11.94},{"c":11.9375,"h":11.9375,"l":11.9338,"n":4,"o":11.9338,"t":"2026-10-12T20:50:00Z","v":1254,"vw":11.936874},{"c":11.94,"h":11.94,"l":11.93,"n":6,"o":11.93,"t":"2026-10-12T21:05:00Z","v":2604,"vw":11.931067},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-12T21:10:00Z","v":500,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-12T21:25:00Z","v":121,"vw":11.94},{"c":11.936,"h":11.9371,"l":11.936,"n":3,"o":11.9371,"t":"2026-10-12T21:35:00Z","v":750,"vw":11.936786},{"c":11.9204,"h":11.93,"l":11.9201,"n":8,"o":11.93,"t":"2026-10-12T21:40:00Z","v":909,"vw":11.924966},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-12T21:45:00Z","v":500,"vw":11.93},{"c":11.92,"h":11.92,"l":11.92,"n":5,"o":11.92,"t":"2026-10-12T22:10:00Z","v":817,"vw":11.92},{"c":11.9299,"h":11.93,"l":11.9299,"n":2,"o":11.93,"t":"2026-10-12T22:25:00Z","v":200,"vw":11.92995},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-12T22:30:00Z","v":110,"vw":11.93},{"c":11.9299,"h":11.93,"l":11.9299,"n":2,"o":11.93,"t":"2026-10-12T22:35:00Z","v":2000,"vw":11.92995},{"c":11.91,"h":11.93,"l":11.91,"n":22,"o":11.92,"t":"2026-10-12T22:40:00Z","v":15337,"vw":11.910748},{"c":11.9205,"h":11.9276,"l":11.91,"n":16,"o":11.91,"t":"2026-10-12T22:50:00Z","v":29125,"vw":11.920078},{"c":11.91,"h":11.92,"l":11.91,"n":10,"o":11.91,"t":"2026-10-12T22:55:00Z","v":7660,"vw":11.910132},{"c":11.91,"h":11.92,"l":11.91,"n":8,"o":11.91,"t":"2026-10-12T23:00:00Z","v":3051,"vw":11.911107},{"c":11.9,"h":11.9015,"l":11.9,"n":12,"o":11.9001,"t":"2026-10-12T23:05:00Z","v":13855,"vw":11.900945},{"c":11.89,"h":11.89,"l":11.89,"n":3,"o":11.89,"t":"2026-10-12T23:10:00Z","v":12011,"vw":11.89},{"c":11.9,"h":11.9,"l":11.89,"n":9,"o":11.89,"t":"2026-10-12T23:25:00Z","v":1952,"vw":11.890545},{"c":11.8906,"h":11.8906,"l":11.89,"n":2,"o":11.89,"t":"2026-10-12T23:40:00Z","v":6574,"vw":11.890052},{"c":11.8927,"h":11.8927,"l":11.8927,"n":15,"o":11.8927,"t":"2026-10-12T23:45:00Z","v":384,"vw":11.8927},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-12T23:50:00Z","v":100,"vw":11.91},{"c":11.883,"h":11.8863,"l":11.883,"n":3,"o":11.8863,"t":"2026-10-12T23:55:00Z","v":2105,"vw":11.883157},{"c":11.93,"h":11.97,"l":11.92,"n":118,"o":11.94,"t":"2026-10-13T08:00:00Z","v":17854,"vw":11.941237},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-13T08:10:00Z","v":100,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T08:40:00Z","v":630,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T09:05:00Z","v":330,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-13T09:15:00Z","v":120,"vw":11.93},{"c":11.94,"h":11.94,"l":11.94,"n":6,"o":11.94,"t":"2026-10-13T09:20:00Z","v":642,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T09:25:00Z","v":330,"vw":11.94},{"c":11.94,"h":11.94,"l":11.93,"n":5,"o":11.93,"t":"2026-10-13T09:35:00Z","v":430,"vw":11.935},{"c":11.96,"h":11.96,"l":11.94,"n":12,"o":11.94,"t":"2026-10-13T09:40:00Z","v":3013,"vw":11.954882},{"c":11.97,"h":11.97,"l":11.97,"n":13,"o":11.97,"t":"2026-10-13T09:50:00Z","v":3001,"vw":11.97},{"c":11.95,"h":11.96,"l":11.95,"n":15,"o":11.96,"t":"2026-10-13T11:00:00Z","v":6436,"vw":11.956752},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-13T11:05:00Z","v":300,"vw":11.9},{"c":11.945,"h":11.96,"l":11.945,"n":6,"o":11.96,"t":"2026-10-13T11:10:00Z","v":7685,"vw":11.959223},{"c":11.965,"h":11.965,"l":11.95,"n":9,"o":11.95,"t":"2026-10-13T11:15:00Z","v":1873,"vw":11.957127},{"c":11.95,"h":11.99,"l":11.95,"n":7,"o":11.96,"t":"2026-10-13T11:20:00Z","v":625,"vw":11.962747},{"c":11.95,"h":11.95,"l":11.94,"n":5,"o":11.94,"t":"2026-10-13T11:25:00Z","v":3820,"vw":11.940363},{"c":11.96,"h":11.96,"l":11.96,"n":5,"o":11.96,"t":"2026-10-13T11:30:00Z","v":965,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-13T11:35:00Z","v":2000,"vw":11.96},{"c":11.94,"h":11.9738,"l":11.94,"n":7,"o":11.94,"t":"2026-10-13T11:45:00Z","v":504,"vw":11.9569},{"c":11.92,"h":11.92,"l":11.92,"n":4,"o":11.92,"t":"2026-10-13T11:50:00Z","v":491,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-13T12:00:00Z","v":100,"vw":11.91},{"c":11.94,"h":11.94,"l":11.92,"n":9,"o":11.92,"t":"2026-10-13T12:05:00Z","v":1274,"vw":11.927521},{"c":11.93,"h":11.94,"l":11.93,"n":12,"o":11.94,"t":"2026-10-13T12:10:00Z","v":720,"vw":11.932},{"c":11.8898,"h":11.9223,"l":11.8898,"n":5,"o":11.9,"t":"2026-10-13T12:15:00Z","v":1623,"vw":11.912833},{"c":11.93,"h":11.93,"l":11.88,"n":5,"o":11.88,"t":"2026-10-13T12:25:00Z","v":3737,"vw":11.888904},{"c":11.91,"h":11.92,"l":11.9,"n":14,"o":11.9138,"t":"2026-10-13T12:30:00Z","v":1883,"vw":11.905873},{"c":11.8841,"h":11.8841,"l":11.8841,"n":3,"o":11.8841,"t":"2026-10-13T12:35:00Z","v":9050,"vw":11.8841},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-10-13T12:40:00Z","v":1009,"vw":11.9},{"c":11.9403,"h":11.9403,"l":11.9,"n":8,"o":11.9,"t":"2026-10-13T12:45:00Z","v":2802,"vw":11.908888},{"c":11.91,"h":11.91,"l":11.9024,"n":5,"o":11.9024,"t":"2026-10-13T12:50:00Z","v":468,"vw":11.907871},{"c":11.9162,"h":11.94,"l":11.9162,"n":14,"o":11.93,"t":"2026-10-13T12:55:00Z","v":3950,"vw":11.919295},{"c":11.9179,"h":11.9179,"l":11.9179,"n":2,"o":11.9179,"t":"2026-10-13T13:00:00Z","v":2006,"vw":11.9179},{"c":11.94,"h":11.94,"l":11.9101,"n":7,"o":11.9153,"t":"2026-10-13T13:05:00Z","v":537,"vw":11.92177},{"c":11.9116,"h":11.94,"l":11.9116,"n":7,"o":11.94,"t":"2026-10-13T13:10:00Z","v":2550,"vw":11.937079},{"c":11.94,"h":11.94,"l":11.91,"n":3,"o":11.91,"t":"2026-10-13T13:15:00Z","v":551,"vw":11.924519},{"c":11.95,"h":11.95,"l":11.9354,"n":11,"o":11.9354,"t":"2026-10-13T13:20:00Z","v":3608,"vw":11.947151},{"c":11.97,"h":11.97,"l":11.9133,"n":4,"o":11.9133,"t":"2026-10-13T13:25:00Z","v":377,"vw":11.954294},{"c":12.056,"h":12.1184,"l":11.96,"n":1266,"o":11.96,"t":"2026-10-13T13:30:00Z","v":369618,"vw":12.038729},{"c":12.08,"h":12.13,"l":12.055,"n":1094,"o":12.055,"t":"2026-10-13T13:35:00Z","v":196555,"vw":12.105683},{"c":12.22,"h":12.225,"l":12.06,"n":1308,"o":12.08,"t":"2026-10-13T13:40:00Z","v":265735,"vw":12.141033},{"c":12.215,"h":12.27,"l":12.1901,"n":1471,"o":12.21,"t":"2026-10-13T13:45:00Z","v":321088,"vw":12.227273},{"c":12.215,"h":12.24,"l":12.175,"n":1335,"o":12.215,"t":"2026-10-13T13:50:00Z","v":197039,"vw":12.205977},{"c":12.18,"h":12.23,"l":12.14,"n":1098,"o":12.22,"t":"2026-10-13T13:55:00Z","v":181734,"vw":12.19271},{"c":12.135,"h":12.18,"l":12.04,"n":1367,"o":12.18,"t":"2026-10-13T14:00:00Z","v":187534,"vw":12.104032},{"c":12.135,"h":12.16,"l":12.11,"n":1179,"o":12.14,"t":"2026-10-13T14:05:00Z","v":158573,"vw":12.133155},{"c":12.115,"h":12.15,"l":12.105,"n":1124,"o":12.14,"t":"2026-10-13T14:10:00Z","v":169751,"vw":12.128455},{"c":12.17,"h":12.19,"l":12.11,"n":911,"o":12.11,"t":"2026-10-13T14:15:00Z","v":145858,"vw":12.157335},{"c":12.145,"h":12.18,"l":12.14,"n":798,"o":12.1799,"t":"2026-10-13T14:20:00Z","v":109806,"vw":12.154183},{"c":12.215,"h":12.24,"l":12.145,"n":1665,"o":12.145,"t":"2026-10-13T14:25:00Z","v":325571,"vw":12.199107},{"c":12.195,"h":12.26,"l":12.19,"n":1442,"o":12.22,"t":"2026-10-13T14:30:00Z","v":264593,"vw":12.227448},{"c":12.225,"h":12.235,"l":12.19,"n":1138,"o":12.2,"t":"2026-10-13T14:35:00Z","v":638982,"vw":12.211773},{"c":12.205,"h":12.25,"l":12.195,"n":666,"o":12.225,"t":"2026-10-13T14:40:00Z","v":88257,"vw":12.219332},{"c":12.195,"h":12.21,"l":12.19,"n":651,"o":12.202,"t":"2026-10-13T14:45:00Z","v":107338,"vw":12.199189},{"c":12.24,"h":12.25,"l":12.2,"n":717,"o":12.2,"t":"2026-10-13T14:50:00Z","v":108147,"vw":12.234429},{"c":12.265,"h":12.275,"l":12.215,"n":985,"o":12.245,"t":"2026-10-13T14:55:00Z","v":360845,"vw":12.246316},{"c":12.305,"h":12.31,"l":12.25,"n":969,"o":12.2601,"t":"2026-10-13T15:00:00Z","v":140907,"vw":12.28204},{"c":12.395,"h":12.42,"l":12.31,"n":2046,"o":12.31,"t":"2026-10-13T15:05:00Z","v":507571,"vw":12.367296},{"c":12.36,"h":12.42,"l":12.36,"n":942,"o":12.395,"t":"2026-10-13T15:10:00Z","v":228573,"vw":12.398818},{"c":12.385,"h":12.45,"l":12.34,"n":1675,"o":12.365,"t":"2026-10-13T15:15:00Z","v":465760,"vw":12.39252},{"c":12.375,"h":12.39,"l":12.325,"n":959,"o":12.385,"t":"2026-10-13T15:20:00Z","v":189261,"vw":12.356868},{"c":12.4169,"h":12.42,"l":12.36,"n":707,"o":12.375,"t":"2026-10-13T15:25:00Z","v":94096,"vw":12.381047},{"c":12.38,"h":12.42,"l":12.38,"n":601,"o":12.415,"t":"2026-10-13T15:30:00Z","v":83741,"vw":12.398593},{"c":12.335,"h":12.4,"l":12.325,"n":726,"o":12.385,"t":"2026-10-13T15:35:00Z","v":124427,"vw":12.35858},{"c":12.315,"h":12.345,"l":12.3,"n":585,"o":12.3372,"t":"2026-10-13T15:40:00Z","v":103292,"vw":12.32329},{"c":12.285,"h":12.32,"l":12.28,"n":567,"o":12.3199,"t":"2026-10-13T15:45:00Z","v":76057,"vw":12.295842},{"c":12.3101,"h":12.33,"l":12.2701,"n":690,"o":12.282,"t":"2026-10-13T15:50:00Z","v":167855,"vw":12.296782},{"c":12.35,"h":12.3671,"l":12.31,"n":919,"o":12.32,"t":"2026-10-13T15:55:00Z","v":171620,"vw":12.33629},{"c":12.355,"h":12.3567,"l":12.32,"n":635,"o":12.3525,"t":"2026-10-13T16:00:00Z","v":95349,"vw":12.34449},{"c":12.38,"h":12.39,"l":12.355,"n":511,"o":12.3598,"t":"2026-10-13T16:05:00Z","v":97956,"vw":12.365258},{"c":12.475,"h":12.48,"l":12.38,"n":814,"o":12.385,"t":"2026-10-13T16:10:00Z","v":285893,"vw":12.427808},{"c":12.315,"h":12.48,"l":12.31,"n":1481,"o":12.4701,"t":"2026-10-13T16:15:00Z","v":472712,"vw":12.397235},{"c":12.31,"h":12.33,"l":12.29,"n":740,"o":12.315,"t":"2026-10-13T16:20:00Z","v":307143,"vw":12.304255},{"c":12.2699,"h":12.31,"l":12.26,"n":825,"o":12.31,"t":"2026-10-13T16:25:00Z","v":208158,"vw":12.286211},{"c":12.28,"h":12.3,"l":12.265,"n":627,"o":12.265,"t":"2026-10-13T16:30:00Z","v":121093,"vw":12.279632},{"c":12.265,"h":12.285,"l":12.26,"n":547,"o":12.27,"t":"2026-10-13T16:35:00Z","v":181831,"vw":12.27437},{"c":12.275,"h":12.285,"l":12.26,"n":549,"o":12.27,"t":"2026-10-13T16:40:00Z","v":76720,"vw":12.26976},{"c":12.2599,"h":12.29,"l":12.23,"n":768,"o":12.28,"t":"2026-10-13T16:45:00Z","v":123358,"vw":12.249138},{"c":12.2701,"h":12.28,"l":12.2521,"n":502,"o":12.255,"t":"2026-10-13T16:50:00Z","v":65003,"vw":12.266387},{"c":12.285,"h":12.3,"l":12.2601,"n":502,"o":12.27,"t":"2026-10-13T16:55:00Z","v":42499,"vw":12.280677},{"c":12.295,"h":12.3,"l":12.28,"n":547,"o":12.285,"t":"2026-10-13T17:00:00Z","v":69150,"vw":12.289097},{"c":12.295,"h":12.3,"l":12.28,"n":411,"o":12.29,"t":"2026-10-13T17:05:00Z","v":36448,"vw":12.289462},{"c":12.245,"h":12.31,"l":12.24,"n":796,"o":12.295,"t":"2026-10-13T17:10:00Z","v":106220,"vw":12.264219},{"c":12.2101,"h":12.245,"l":12.2,"n":598,"o":12.245,"t":"2026-10-13T17:15:00Z","v":119589,"vw":12.224707},{"c":12.21,"h":12.21,"l":12.18,"n":690,"o":12.21,"t":"2026-10-13T17:20:00Z","v":105474,"vw":12.195323},{"c":12.235,"h":12.26,"l":12.2098,"n":958,"o":12.21,"t":"2026-10-13T17:25:00Z","v":159080,"vw":12.237169},{"c":12.2464,"h":12.25,"l":12.215,"n":694,"o":12.24,"t":"2026-10-13T17:30:00Z","v":92137,"vw":12.228832},{"c":12.2426,"h":12.2599,"l":12.23,"n":691,"o":12.2499,"t":"2026-10-13T17:35:00Z","v":71554,"vw":12.242487},{"c":12.255,"h":12.26,"l":12.24,"n":519,"o":12.245,"t":"2026-10-13T17:40:00Z","v":36088,"vw":12.250543},{"c":12.245,"h":12.26,"l":12.242,"n":582,"o":12.255,"t":"2026-10-13T17:45:00Z","v":58205,"vw":12.254759},{"c":12.245,"h":12.2599,"l":12.23,"n":654,"o":12.24,"t":"2026-10-13T17:50:00Z","v":93189,"vw":12.243978},{"c":12.25,"h":12.27,"l":12.24,"n":583,"o":12.245,"t":"2026-10-13T17:55:00Z","v":57670,"vw":12.25985},{"c":12.245,"h":12.28,"l":12.24,"n":738,"o":12.26,"t":"2026-10-13T18:00:00Z","v":108477,"vw":12.253305},{"c":12.265,"h":12.29,"l":12.25,"n":889,"o":12.25,"t":"2026-10-13T18:05:00Z","v":163295,"vw":12.274896},{"c":12.245,"h":12.285,"l":12.24,"n":700,"o":12.2622,"t":"2026-10-13T18:10:00Z","v":92215,"vw":12.260541},{"c":12.23,"h":12.245,"l":12.23,"n":738,"o":12.245,"t":"2026-10-13T18:15:00Z","v":80832,"vw":12.236755},{"c":12.215,"h":12.24,"l":12.21,"n":544,"o":12.235,"t":"2026-10-13T18:20:00Z","v":63089,"vw":12.220485},{"c":12.235,"h":12.245,"l":12.215,"n":639,"o":12.215,"t":"2026-10-13T18:25:00Z","v":65136,"vw":12.231507},{"c":12.225,"h":12.235,"l":12.21,"n":521,"o":12.235,"t":"2026-10-13T18:30:00Z","v":82211,"vw":12.219801},{"c":12.225,"h":12.245,"l":12.21,"n":627,"o":12.225,"t":"2026-10-13T18:35:00Z","v":73945,"vw":12.227254},{"c":12.22,"h":12.23,"l":12.21,"n":486,"o":12.225,"t":"2026-10-13T18:40:00Z","v":46070,"vw":12.223454},{"c":12.2534,"h":12.26,"l":12.2212,"n":770,"o":12.2299,"t":"2026-10-13T18:45:00Z","v":115726,"vw":12.236448},{"c":12.26,"h":12.27,"l":12.25,"n":552,"o":12.255,"t":"2026-10-13T18:50:00Z","v":65959,"vw":12.261187},{"c":12.245,"h":12.265,"l":12.23,"n":688,"o":12.265,"t":"2026-10-13T18:55:00Z","v":73510,"vw":12.251249},{"c":12.275,"h":12.275,"l":12.245,"n":708,"o":12.245,"t":"2026-10-13T19:00:00Z","v":82052,"vw":12.259081},{"c":12.295,"h":12.305,"l":12.2701,"n":780,"o":12.275,"t":"2026-10-13T19:05:00Z","v":106865,"vw":12.288772},{"c":12.295,"h":12.305,"l":12.27,"n":1032,"o":12.3,"t":"2026-10-13T19:10:00Z","v":175416,"vw":12.285645},{"c":12.2801,"h":12.3,"l":12.275,"n":909,"o":12.295,"t":"2026-10-13T19:15:00Z","v":104520,"vw":12.28795},{"c":12.285,"h":12.305,"l":12.275,"n":1047,"o":12.29,"t":"2026-10-13T19:20:00Z","v":119775,"vw":12.291096},{"c":12.265,"h":12.285,"l":12.26,"n":788,"o":12.285,"t":"2026-10-13T19:25:00Z","v":94301,"vw":12.27501},{"c":12.275,"h":12.305,"l":12.25,"n":975,"o":12.265,"t":"2026-10-13T19:30:00Z","v":176183,"vw":12.277432},{"c":12.255,"h":12.28,"l":12.25,"n":854,"o":12.275,"t":"2026-10-13T19:35:00Z","v":120847,"vw":12.266825},{"c":12.215,"h":12.26,"l":12.215,"n":1007,"o":12.2538,"t":"2026-10-13T19:40:00Z","v":140211,"vw":12.235674},{"c":12.24,"h":12.24,"l":12.21,"n":1049,"o":12.215,"t":"2026-10-13T19:45:00Z","v":157852,"vw":12.21934},{"c":12.19,"h":12.235,"l":12.19,"n":1430,"o":12.235,"t":"2026-10-13T19:50:00Z","v":246199,"vw":12.201388},{"c":12.17,"h":12.2,"l":12.15,"n":3549,"o":12.19,"t":"2026-10-13T19:55:00Z","v":722624,"vw":12.178336},{"c":12.2,"h":12.25,"l":12.17,"n":100,"o":12.17,"t":"2026-10-13T20:00:00Z","v":2071484,"vw":12.170166},{"c":12.25,"h":12.25,"l":12.19,"n":14,"o":12.19,"t":"2026-10-13T20:05:00Z","v":17593,"vw":12.208085},{"c":12.25,"h":12.25,"l":12.19,"n":2,"o":12.19,"t":"2026-10-13T20:10:00Z","v":600,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-13T20:20:00Z","v":160,"vw":12.25},{"c":12.17,"h":12.202,"l":12.17,"n":8,"o":12.19,"t":"2026-10-13T20:25:00Z","v":136847,"vw":12.170335},{"c":12.2264,"h":12.2264,"l":12.2264,"n":6,"o":12.2264,"t":"2026-10-13T20:40:00Z","v":144,"vw":12.2264},{"c":12.238,"h":12.238,"l":12.22,"n":6,"o":12.22,"t":"2026-10-13T20:45:00Z","v":1666,"vw":12.221084},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-13T20:55:00Z","v":519,"vw":12.2},{"c":12.2,"h":12.22,"l":12.2,"n":15,"o":12.22,"t":"2026-10-13T21:10:00Z","v":2442,"vw":12.208998},{"c":12.1903,"h":12.1903,"l":12.1903,"n":6,"o":12.1903,"t":"2026-10-13T21:15:00Z","v":221,"vw":12.1903},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-10-13T21:20:00Z","v":400,"vw":12.19},{"c":12.2448,"h":12.2448,"l":12.21,"n":2,"o":12.21,"t":"2026-10-13T21:25:00Z","v":655,"vw":12.236565},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-10-13T21:30:00Z","v":302,"vw":12.21},{"c":12.2467,"h":12.2467,"l":12.19,"n":8,"o":12.21,"t":"2026-10-13T21:40:00Z","v":1469,"vw":12.231211},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-13T22:10:00Z","v":6000,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-13T22:25:00Z","v":481,"vw":12.25},{"c":12.22,"h":12.22,"l":12.22,"n":5,"o":12.22,"t":"2026-10-13T22:30:00Z","v":1424,"vw":12.22},{"c":12.2094,"h":12.2094,"l":12.2094,"n":1,"o":12.2094,"t":"2026-10-13T22:50:00Z","v":400,"vw":12.2094},{"c":12.21,"h":12.21,"l":12.2,"n":3,"o":12.2,"t":"2026-10-13T22:55:00Z","v":501,"vw":12.202},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-13T23:10:00Z","v":100,"vw":12.21},{"c":12.2085,"h":12.2085,"l":12.2085,"n":1,"o":12.2085,"t":"2026-10-13T23:15:00Z","v":100,"vw":12.2085},{"c":12.2,"h":12.2094,"l":12.2,"n":8,"o":12.2094,"t":"2026-10-13T23:20:00Z","v":1492,"vw":12.203027},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-13T23:30:00Z","v":122,"vw":12.19},{"c":12.19,"h":12.19,"l":12.19,"n":4,"o":12.19,"t":"2026-10-13T23:35:00Z","v":971,"vw":12.19},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-10-13T23:45:00Z","v":1331,"vw":12.21},{"c":12.22,"h":12.25,"l":12.2,"n":15,"o":12.2,"t":"2026-10-13T23:55:00Z","v":2043,"vw":12.223901},{"c":12.23,"h":12.29,"l":12.2,"n":58,"o":12.29,"t":"2026-10-14T08:00:00Z","v":5715,"vw":12.237252},{"c":12.24,"h":12.24,"l":12.24,"n":7,"o":12.24,"t":"2026-10-14T08:10:00Z","v":500,"vw":12.24},{"c":12.26,"h":12.26,"l":12.25,"n":3,"o":12.25,"t":"2026-10-14T08:15:00Z","v":700,"vw":12.252857},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-14T08:30:00Z","v":160,"vw":12.25},{"c":12.25,"h":12.2568,"l":12.25,"n":3,"o":12.2568,"t":"2026-10-14T08:55:00Z","v":300,"vw":12.252267},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-10-14T09:00:00Z","v":393,"vw":12.24},{"c":12.26,"h":12.26,"l":12.25,"n":11,"o":12.25,"t":"2026-10-14T09:15:00Z","v":901,"vw":12.252062},{"c":12.3,"h":12.3,"l":12.29,"n":10,"o":12.3,"t":"2026-10-14T09:25:00Z","v":2651,"vw":12.291737},{"c":12.2524,"h":12.2524,"l":12.2524,"n":1,"o":12.2524,"t":"2026-10-14T09:30:00Z","v":300,"vw":12.2524},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-10-14T09:40:00Z","v":5000,"vw":12.3},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-14T09:50:00Z","v":100,"vw":12.31},{"c":12.3091,"h":12.3091,"l":12.3091,"n":1,"o":12.3091,"t":"2026-10-14T10:00:00Z","v":100,"vw":12.3091},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-14T10:15:00Z","v":100,"vw":12.3},{"c":12.2624,"h":12.2624,"l":12.2624,"n":1,"o":12.2624,"t":"2026-10-14T10:25:00Z","v":280,"vw":12.2624},{"c":12.29,"h":12.29,"l":12.29,"n":7,"o":12.29,"t":"2026-10-14T10:35:00Z","v":418,"vw":12.29},{"c":12.28,"h":12.29,"l":12.28,"n":6,"o":12.28,"t":"2026-10-14T10:40:00Z","v":698,"vw":12.281464},{"c":12.28,"h":12.3,"l":12.27,"n":29,"o":12.27,"t":"2026-10-14T10:55:00Z","v":3476,"vw":12.288574},{"c":12.32,"h":12.32,"l":12.27,"n":10,"o":12.28,"t":"2026-10-14T11:00:00Z","v":4188,"vw":12.298044},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-14T11:05:00Z","v":101,"vw":12.28},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-14T11:15:00Z","v":100,"vw":12.27},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-14T11:20:00Z","v":200,"vw":12.24},{"c":12.28,"h":12.32,"l":12.28,"n":5,"o":12.32,"t":"2026-10-14T11:35:00Z","v":350,"vw":12.297391},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-10-14T11:40:00Z","v":203,"vw":12.27},{"c":12.28,"h":12.29,"l":12.28,"n":2,"o":12.29,"t":"2026-10-14T11:45:00Z","v":687,"vw":12.287278},{"c":12.256,"h":12.256,"l":12.256,"n":2,"o":12.256,"t":"2026-10-14T11:55:00Z","v":1040,"vw":12.256},{"c":12.24,"h":12.26,"l":12.24,"n":2,"o":12.26,"t":"2026-10-14T12:00:00Z","v":899,"vw":12.253326},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-14T12:05:00Z","v":100,"vw":12.26},{"c":12.2799,"h":12.2799,"l":12.26,"n":3,"o":12.26,"t":"2026-10-14T12:10:00Z","v":250119,"vw":12.279892},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-14T12:20:00Z","v":400,"vw":12.26},{"c":12.28,"h":12.28,"l":12.27,"n":6,"o":12.27,"t":"2026-10-14T12:25:00Z","v":413,"vw":12.27359},{"c":12.19,"h":12.24,"l":12.19,"n":63,"o":12.24,"t":"2026-10-14T12:30:00Z","v":7869,"vw":12.216931},{"c":12.13,"h":12.18,"l":12.13,"n":32,"o":12.18,"t":"2026-10-14T12:35:00Z","v":5793,"vw":12.138587},{"c":12.1652,"h":12.17,"l":12.14,"n":17,"o":12.16,"t":"2026-10-14T12:40:00Z","v":1375,"vw":12.16117},{"c":12.15,"h":12.15,"l":12.1254,"n":5,"o":12.14,"t":"2026-10-14T12:45:00Z","v":3687,"vw":12.12811},{"c":12.11,"h":12.16,"l":12.11,"n":21,"o":12.12,"t":"2026-10-14T12:50:00Z","v":7386,"vw":12.125102},{"c":12.1,"h":12.12,"l":12.1,"n":22,"o":12.12,"t":"2026-10-14T12:55:00Z","v":5985,"vw":12.100928},{"c":12.1043,"h":12.11,"l":12.1,"n":22,"o":12.1,"t":"2026-10-14T13:00:00Z","v":3991,"vw":12.101381},{"c":12.12,"h":12.1246,"l":12.1,"n":33,"o":12.11,"t":"2026-10-14T13:05:00Z","v":8233,"vw":12.110448},{"c":12.116,"h":12.12,"l":12.1,"n":13,"o":12.11,"t":"2026-10-14T13:10:00Z","v":30391,"vw":12.119471},{"c":12.103,"h":12.1044,"l":12.1,"n":9,"o":12.1,"t":"2026-10-14T13:15:00Z","v":2026,"vw":12.101112},{"c":12.11,"h":12.11,"l":12.1,"n":10,"o":12.1,"t":"2026-10-14T13:20:00Z","v":8773,"vw":12.100453},{"c":12.04,"h":12.1,"l":12.01,"n":127,"o":12.1,"t":"2026-10-14T13:25:00Z","v":14683,"vw":12.047369},{"c":12.055,"h":12.105,"l":11.99,"n":955,"o":12.06,"t":"2026-10-14T13:30:00Z","v":386440,"vw":12.051826},{"c":11.99,"h":12.055,"l":11.9819,"n":780,"o":12.055,"t":"2026-10-14T13:35:00Z","v":157392,"vw":12.007695},{"c":11.9319,"h":11.99,"l":11.92,"n":768,"o":11.98,"t":"2026-10-14T13:40:00Z","v":134982,"vw":11.959293},{"c":11.9476,"h":11.965,"l":11.92,"n":757,"o":11.94,"t":"2026-10-14T13:45:00Z","v":101473,"vw":11.940209},{"c":11.98,"h":11.99,"l":11.9436,"n":792,"o":11.95,"t":"2026-10-14T13:50:00Z","v":95310,"vw":11.968985},{"c":11.965,"h":12.022,"l":11.95,"n":1053,"o":11.975,"t":"2026-10-14T13:55:00Z","v":249759,"vw":12.000218},{"c":11.9335,"h":11.965,"l":11.91,"n":1165,"o":11.965,"t":"2026-10-14T14:00:00Z","v":229131,"vw":11.939887},{"c":11.95,"h":11.96,"l":11.902,"n":818,"o":11.93,"t":"2026-10-14T14:05:00Z","v":172903,"vw":11.928246},{"c":11.94,"h":11.97,"l":11.9303,"n":817,"o":11.945,"t":"2026-10-14T14:10:00Z","v":120463,"vw":11.949748},{"c":11.92,"h":11.95,"l":11.9,"n":770,"o":11.945,"t":"2026-10-14T14:15:00Z","v":135793,"vw":11.920791},{"c":11.9,"h":11.93,"l":11.88,"n":831,"o":11.92,"t":"2026-10-14T14:20:00Z","v":125658,"vw":11.904604},{"c":11.935,"h":11.9399,"l":11.9,"n":501,"o":11.9035,"t":"2026-10-14T14:25:00Z","v":71815,"vw":11.921478},{"c":11.91,"h":11.96,"l":11.91,"n":812,"o":11.93,"t":"2026-10-14T14:30:00Z","v":226672,"vw":11.941055},{"c":11.885,"h":11.915,"l":11.87,"n":743,"o":11.915,"t":"2026-10-14T14:35:00Z","v":209723,"vw":11.886636},{"c":11.89,"h":11.915,"l":11.88,"n":672,"o":11.88,"t":"2026-10-14T14:40:00Z","v":96161,"vw":11.901591},{"c":11.865,"h":11.9,"l":11.86,"n":490,"o":11.8851,"t":"2026-10-14T14:45:00Z","v":70877,"vw":11.879442},{"c":11.86,"h":11.875,"l":11.84,"n":683,"o":11.865,"t":"2026-10-14T14:50:00Z","v":105986,"vw":11.858831},{"c":11.835,"h":11.8799,"l":11.83,"n":612,"o":11.855,"t":"2026-10-14T14:55:00Z","v":135230,"vw":11.843793},{"c":11.78,"h":11.835,"l":11.78,"n":715,"o":11.835,"t":"2026-10-14T15:00:00Z","v":161690,"vw":11.807104},{"c":11.755,"h":11.7874,"l":11.755,"n":987,"o":11.78,"t":"2026-10-14T15:05:00Z","v":183897,"vw":11.771316},{"c":11.735,"h":11.76,"l":11.72,"n":794,"o":11.755,"t":"2026-10-14T15:10:00Z","v":156779,"vw":11.738796},{"c":11.765,"h":11.78,"l":11.73,"n":758,"o":11.735,"t":"2026-10-14T15:15:00Z","v":135969,"vw":11.751435},{"c":11.73,"h":11.78,"l":11.73,"n":743,"o":11.765,"t":"2026-10-14T15:20:00Z","v":121327,"vw":11.751356},{"c":11.745,"h":11.76,"l":11.71,"n":894,"o":11.73,"t":"2026-10-14T15:25:00Z","v":185637,"vw":11.732278},{"c":11.775,"h":11.79,"l":11.73,"n":751,"o":11.745,"t":"2026-10-14T15:30:00Z","v":93408,"vw":11.765224},{"c":11.7799,"h":11.7861,"l":11.75,"n":636,"o":11.78,"t":"2026-10-14T15:35:00Z","v":82420,"vw":11.773096},{"c":11.78,"h":11.79,"l":11.76,"n":757,"o":11.78,"t":"2026-10-14T15:40:00Z","v":140060,"vw":11.771734},{"c":11.8101,"h":11.82,"l":11.772,"n":854,"o":11.78,"t":"2026-10-14T15:45:00Z","v":130990,"vw":11.79995},{"c":11.805,"h":11.8268,"l":11.8,"n":784,"o":11.81,"t":"2026-10-14T15:50:00Z","v":127087,"vw":11.812495},{"c":11.79,"h":11.825,"l":11.79,"n":694,"o":11.805,"t":"2026-10-14T15:55:00Z","v":124604,"vw":11.806677},{"c":11.855,"h":11.86,"l":11.79,"n":1015,"o":11.7915,"t":"2026-10-14T16:00:00Z","v":171170,"vw":11.823695},{"c":11.835,"h":11.86,"l":11.83,"n":687,"o":11.854,"t":"2026-10-14T16:05:00Z","v":138045,"vw":11.840636},{"c":11.8066,"h":11.84,"l":11.7901,"n":606,"o":11.83,"t":"2026-10-14T16:10:00Z","v":107462,"vw":11.814808},{"c":11.8,"h":11.81,"l":11.78,"n":800,"o":11.805,"t":"2026-10-14T16:15:00Z","v":135032,"vw":11.791257},{"c":11.8,"h":11.8,"l":11.78,"n":608,"o":11.795,"t":"2026-10-14T16:20:00Z","v":79881,"vw":11.788502},{"c":11.81,"h":11.81,"l":11.79,"n":646,"o":11.8,"t":"2026-10-14T16:25:00Z","v":91776,"vw":11.801035},{"c":11.81,"h":11.81,"l":11.79,"n":588,"o":11.805,"t":"2026-10-14T16:30:00Z","v":101455,"vw":11.79949},{"c":11.815,"h":11.85,"l":11.805,"n":779,"o":11.805,"t":"2026-10-14T16:35:00Z","v":182188,"vw":11.82963},{"c":11.9,"h":11.945,"l":11.81,"n":1645,"o":11.82,"t":"2026-10-14T16:40:00Z","v":517851,"vw":11.884088},{"c":11.89,"h":11.92,"l":11.89,"n":491,"o":11.8977,"t":"2026-10-14T16:45:00Z","v":87557,"vw":11.901651},{"c":11.92,"h":11.92,"l":11.88,"n":633,"o":11.895,"t":"2026-10-14T16:50:00Z","v":161147,"vw":11.898958},{"c":11.99,"h":12.02,"l":11.91,"n":1156,"o":11.92,"t":"2026-10-14T16:55:00Z","v":346255,"vw":11.958171},{"c":11.955,"h":12,"l":11.95,"n":656,"o":11.99,"t":"2026-10-14T17:00:00Z","v":126444,"vw":11.972492},{"c":11.945,"h":11.97,"l":11.925,"n":507,"o":11.955,"t":"2026-10-14T17:05:00Z","v":80108,"vw":11.941545},{"c":11.955,"h":11.96,"l":11.93,"n":561,"o":11.9428,"t":"2026-10-14T17:10:00Z","v":71500,"vw":11.947015},{"c":11.94,"h":11.96,"l":11.92,"n":555,"o":11.95,"t":"2026-10-14T17:15:00Z","v":68864,"vw":11.931982},{"c":11.915,"h":11.945,"l":11.9,"n":648,"o":11.935,"t":"2026-10-14T17:20:00Z","v":81512,"vw":11.922157},{"c":11.885,"h":11.92,"l":11.88,"n":638,"o":11.92,"t":"2026-10-14T17:25:00Z","v":67127,"vw":11.902995},{"c":11.91,"h":11.91,"l":11.88,"n":654,"o":11.885,"t":"2026-10-14T17:30:00Z","v":93578,"vw":11.892209},{"c":11.895,"h":11.91,"l":11.88,"n":993,"o":11.905,"t":"2026-10-14T17:35:00Z","v":129745,"vw":11.89806},{"c":11.885,"h":11.9,"l":11.88,"n":571,"o":11.895,"t":"2026-10-14T17:40:00Z","v":52773,"vw":11.89107},{"c":11.915,"h":11.92,"l":11.8831,"n":547,"o":11.885,"t":"2026-10-14T17:45:00Z","v":60923,"vw":11.898346},{"c":11.92,"h":11.93,"l":11.9,"n":665,"o":11.915,"t":"2026-10-14T17:50:00Z","v":71767,"vw":11.914426},{"c":11.9099,"h":11.95,"l":11.9,"n":985,"o":11.925,"t":"2026-10-14T17:55:00Z","v":192854,"vw":11.928382},{"c":11.895,"h":11.905,"l":11.87,"n":894,"o":11.905,"t":"2026-10-14T18:00:00Z","v":156116,"vw":11.883898},{"c":11.885,"h":11.9,"l":11.8842,"n":511,"o":11.895,"t":"2026-10-14T18:05:00Z","v":49289,"vw":11.891092},{"c":11.975,"h":11.98,"l":11.88,"n":871,"o":11.8831,"t":"2026-10-14T18:10:00Z","v":151872,"vw":11.922247},{"c":11.99,"h":11.99,"l":11.97,"n":939,"o":11.9759,"t":"2026-10-14T18:15:00Z","v":271956,"vw":11.975141},{"c":11.955,"h":12,"l":11.95,"n":753,"o":11.99,"t":"2026-10-14T18:20:00Z","v":120240,"vw":11.978262},{"c":11.975,"h":11.98,"l":11.94,"n":816,"o":11.955,"t":"2026-10-14T18:25:00Z","v":104628,"vw":11.957237},{"c":11.9501,"h":11.98,"l":11.95,"n":965,"o":11.975,"t":"2026-10-14T18:30:00Z","v":176332,"vw":11.963565},{"c":11.96,"h":11.98,"l":11.95,"n":833,"o":11.955,"t":"2026-10-14T18:35:00Z","v":159246,"vw":11.964304},{"c":11.94,"h":11.96,"l":11.92,"n":882,"o":11.96,"t":"2026-10-14T18:40:00Z","v":139422,"vw":11.934623},{"c":11.96,"h":11.97,"l":11.9301,"n":964,"o":11.94,"t":"2026-10-14T18:45:00Z","v":144394,"vw":11.949711},{"c":11.96,"h":11.965,"l":11.95,"n":843,"o":11.965,"t":"2026-10-14T18:50:00Z","v":134629,"vw":11.957333},{"c":11.955,"h":11.97,"l":11.95,"n":701,"o":11.96,"t":"2026-10-14T18:55:00Z","v":59789,"vw":11.960034},{"c":11.96,"h":11.965,"l":11.95,"n":879,"o":11.96,"t":"2026-10-14T19:00:00Z","v":115674,"vw":11.95709},{"c":11.985,"h":11.99,"l":11.955,"n":924,"o":11.955,"t":"2026-10-14T19:05:00Z","v":168416,"vw":11.969981},{"c":11.995,"h":12.02,"l":11.97,"n":1355,"o":11.985,"t":"2026-10-14T19:10:00Z","v":289932,"vw":11.993094},{"c":12.005,"h":12.02,"l":11.995,"n":916,"o":11.995,"t":"2026-10-14T19:15:00Z","v":193905,"vw":12.008991},{"c":12.015,"h":12.03,"l":12.002,"n":1155,"o":12.01,"t":"2026-10-14T19:20:00Z","v":221071,"vw":12.016519},{"c":11.98,"h":12.02,"l":11.98,"n":1087,"o":12.015,"t":"2026-10-14T19:25:00Z","v":171183,"vw":12.001086},{"c":12.02,"h":12.02,"l":11.975,"n":995,"o":11.985,"t":"2026-10-14T19:30:00Z","v":195552,"vw":11.998295},{"c":12.035,"h":12.05,"l":11.98,"n":1510,"o":12.02,"t":"2026-10-14T19:35:00Z","v":495198,"vw":12.022896},{"c":12.115,"h":12.12,"l":12.03,"n":1847,"o":12.035,"t":"2026-10-14T19:40:00Z","v":524981,"vw":12.076427},{"c":12.14,"h":12.15,"l":12.1,"n":2086,"o":12.115,"t":"2026-10-14T19:45:00Z","v":574162,"vw":12.128055},{"c":12.16,"h":12.19,"l":12.135,"n":2699,"o":12.14,"t":"2026-10-14T19:50:00Z","v":705234,"vw":12.163021},{"c":12.185,"h":12.21,"l":12.13,"n":6788,"o":12.16,"t":"2026-10-14T19:55:00Z","v":2033405,"vw":12.168168},{"c":12.16,"h":12.18,"l":12.16,"n":76,"o":12.18,"t":"2026-10-14T20:00:00Z","v":1443581,"vw":12.179966},{"c":12.12,"h":12.15,"l":12,"n":8,"o":12.15,"t":"2026-10-14T20:05:00Z","v":352307,"vw":12.098825},{"c":12.1248,"h":12.1248,"l":12.057,"n":12,"o":12.057,"t":"2026-10-14T20:10:00Z","v":311,"vw":12.0796},{"c":12.17,"h":12.17,"l":12.11,"n":17,"o":12.11,"t":"2026-10-14T20:15:00Z","v":7415,"vw":12.150997},{"c":12.17,"h":12.17,"l":12.14,"n":12,"o":12.17,"t":"2026-10-14T20:25:00Z","v":1920,"vw":12.156422},{"c":12.15,"h":12.17,"l":12.14,"n":8,"o":12.17,"t":"2026-10-14T20:30:00Z","v":529,"vw":12.148891},{"c":12.11,"h":12.15,"l":12,"n":107,"o":12.14,"t":"2026-10-14T20:35:00Z","v":7442,"vw":12.095739},{"c":12.1267,"h":12.15,"l":12.1267,"n":4,"o":12.15,"t":"2026-10-14T20:40:00Z","v":872,"vw":12.133569},{"c":12.14,"h":12.14,"l":12.1258,"n":3,"o":12.1258,"t":"2026-10-14T20:45:00Z","v":1066,"vw":12.129524},{"c":12.1163,"h":12.14,"l":12.1163,"n":4,"o":12.14,"t":"2026-10-14T20:55:00Z","v":749,"vw":12.123133},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-14T21:05:00Z","v":159,"vw":12.11},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-14T21:10:00Z","v":219,"vw":12.15},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T21:15:00Z","v":5000,"vw":12.11},{"c":12.14,"h":12.14,"l":12.12,"n":8,"o":12.12,"t":"2026-10-14T21:20:00Z","v":1708,"vw":12.133683},{"c":12.1101,"h":12.12,"l":12.1101,"n":12,"o":12.12,"t":"2026-10-14T21:30:00Z","v":1892,"vw":12.114596},{"c":12.11,"h":12.13,"l":12.11,"n":4,"o":12.1131,"t":"2026-10-14T21:40:00Z","v":313500,"vw":12.115775},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T21:45:00Z","v":120,"vw":12.11},{"c":12.11,"h":12.1103,"l":12.11,"n":4,"o":12.1103,"t":"2026-10-14T21:50:00Z","v":1200,"vw":12.110103},{"c":12.0724,"h":12.13,"l":12.0724,"n":6,"o":12.11,"t":"2026-10-14T21:55:00Z","v":1803,"vw":12.108279},{"c":12.061,"h":12.14,"l":12.061,"n":6,"o":12.072,"t":"2026-10-14T22:00:00Z","v":4100,"vw":12.078561},{"c":12.09,"h":12.11,"l":12.09,"n":6,"o":12.11,"t":"2026-10-14T22:05:00Z","v":2665,"vw":12.101501},{"c":12.08,"h":12.08,"l":12.06,"n":13,"o":12.06,"t":"2026-10-14T22:10:00Z","v":1963,"vw":12.06814},{"c":12.0461,"h":12.06,"l":12.0461,"n":9,"o":12.06,"t":"2026-10-14T22:15:00Z","v":503,"vw":12.051009},{"c":12.05,"h":12.1,"l":12.05,"n":22,"o":12.1,"t":"2026-10-14T22:30:00Z","v":1039,"vw":12.080136},{"c":12.08,"h":12.08,"l":12.04,"n":40,"o":12.05,"t":"2026-10-14T22:40:00Z","v":38293,"vw":12.077147},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-14T22:45:00Z","v":228,"vw":12.08},{"c":12.071,"h":12.08,"l":12.0423,"n":8,"o":12.0423,"t":"2026-10-14T22:50:00Z","v":1289,"vw":12.060459},{"c":12.08,"h":12.08,"l":12.0746,"n":5,"o":12.0746,"t":"2026-10-14T23:00:00Z","v":1484,"vw":12.076882},{"c":12.075,"h":12.075,"l":12.075,"n":1,"o":12.075,"t":"2026-10-14T23:05:00Z","v":2000,"vw":12.075},{"c":12.0836,"h":12.0836,"l":12.08,"n":4,"o":12.08,"t":"2026-10-14T23:15:00Z","v":1178,"vw":12.080409},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-14T23:20:00Z","v":5110,"vw":12.08},{"c":12.05,"h":12.05,"l":12.05,"n":10,"o":12.05,"t":"2026-10-14T23:30:00Z","v":5013,"vw":12.05},{"c":12,"h":12.04,"l":12,"n":10,"o":12.04,"t":"2026-10-14T23:35:00Z","v":2951,"vw":12.008388},{"c":12.02,"h":12.02,"l":12,"n":16,"o":12.01,"t":"2026-10-14T23:40:00Z","v":6290,"vw":12.011826},{"c":12.0155,"h":12.0155,"l":12.0155,"n":1,"o":12.0155,"t":"2026-10-14T23:45:00Z","v":500,"vw":12.0155},{"c":12,"h":12.0051,"l":12,"n":7,"o":12.0051,"t":"2026-10-14T23:50:00Z","v":1095,"vw":12.002833},{"c":12.01,"h":12.01,"l":12.0001,"n":4,"o":12.0001,"t":"2026-10-14T23:55:00Z","v":1627,"vw":12.000866},{"c":12.18,"h":12.18,"l":12.03,"n":503,"o":12.14,"t":"2026-10-15T08:00:00Z","v":33105,"vw":12.092134},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-15T08:10:00Z","v":6630,"vw":12.12},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-15T08:15:00Z","v":871,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-15T08:20:00Z","v":141,"vw":12.09},{"c":12.12,"h":12.12,"l":12.1,"n":5,"o":12.12,"t":"2026-10-15T08:25:00Z","v":1585,"vw":12.113421},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-10-15T08:30:00Z","v":3236,"vw":12.12},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-15T08:35:00Z","v":17273,"vw":12.12},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-15T08:40:00Z","v":693,"vw":12.1},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-15T08:45:00Z","v":243,"vw":12.13},{"c":12.17,"h":12.17,"l":12.1,"n":35,"o":12.14,"t":"2026-10-15T09:10:00Z","v":3325,"vw":12.139105},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-15T09:25:00Z","v":205,"vw":12.13},{"c":12.13,"h":12.14,"l":12.13,"n":7,"o":12.14,"t":"2026-10-15T09:30:00Z","v":956,"vw":12.132384},{"c":12.14,"h":12.14,"l":12.13,"n":4,"o":12.13,"t":"2026-10-15T09:35:00Z","v":1113,"vw":12.133268},{"c":12.0703,"h":12.08,"l":12.0703,"n":6,"o":12.08,"t":"2026-10-15T10:40:00Z","v":2396,"vw":12.07515},{"c":12.1,"h":12.1,"l":12.09,"n":8,"o":12.09,"t":"2026-10-15T10:45:00Z","v":406,"vw":12.09697},{"c":12.02,"h":12.07,"l":12.02,"n":105,"o":12.07,"t":"2026-10-15T10:50:00Z","v":2545,"vw":12.047666},{"c":12.02,"h":12.03,"l":12.02,"n":16,"o":12.03,"t":"2026-10-15T10:55:00Z","v":2786,"vw":12.022125},{"c":11.96,"h":12.02,"l":11.95,"n":57,"o":12.02,"t":"2026-10-15T11:00:00Z","v":4178,"vw":11.9867},{"c":11.94,"h":11.995,"l":11.91,"n":122,"o":11.97,"t":"2026-10-15T11:05:00Z","v":9672,"vw":11.936104},{"c":11.91,"h":11.93,"l":11.9,"n":85,"o":11.92,"t":"2026-10-15T11:10:00Z","v":9699,"vw":11.920526},{"c":11.9,"h":11.95,"l":11.9,"n":151,"o":11.91,"t":"2026-10-15T11:15:00Z","v":12417,"vw":11.934558},{"c":11.97,"h":11.97,"l":11.9117,"n":110,"o":11.92,"t":"2026-10-15T11:25:00Z","v":24204,"vw":11.953785},{"c":11.99,"h":12.01,"l":11.99,"n":6,"o":11.99,"t":"2026-10-15T11:30:00Z","v":5125,"vw":12.000419},{"c":12.1,"h":12.1,"l":11.99,"n":120,"o":12,"t":"2026-10-15T11:40:00Z","v":46562,"vw":12.052533},{"c":12.103,"h":12.103,"l":12.103,"n":5,"o":12.103,"t":"2026-10-15T11:45:00Z","v":828,"vw":12.103},{"c":12.16,"h":12.16,"l":12.11,"n":35,"o":12.1128,"t":"2026-10-15T11:50:00Z","v":66533,"vw":12.123537},{"c":12.12,"h":12.14,"l":12.12,"n":15,"o":12.14,"t":"2026-10-15T11:55:00Z","v":21193,"vw":12.122498},{"c":12.1035,"h":12.1035,"l":12.1006,"n":2,"o":12.1006,"t":"2026-10-15T12:00:00Z","v":1100,"vw":12.100864},{"c":12.1,"h":12.13,"l":12.1,"n":8,"o":12.1,"t":"2026-10-15T12:05:00Z","v":1054,"vw":12.104737},{"c":12.1014,"h":12.11,"l":12.1003,"n":6,"o":12.11,"t":"2026-10-15T12:10:00Z","v":1465,"vw":12.102767},{"c":12.1254,"h":12.1254,"l":12.11,"n":6,"o":12.11,"t":"2026-10-15T12:15:00Z","v":1603,"vw":12.120267},{"c":12.13,"h":12.13,"l":12.1115,"n":9,"o":12.12,"t":"2026-10-15T12:20:00Z","v":1242,"vw":12.118009},{"c":12.15,"h":12.15,"l":12.13,"n":11,"o":12.13,"t":"2026-10-15T12:25:00Z","v":3524,"vw":12.146647},{"c":12.09,"h":12.11,"l":12.09,"n":7,"o":12.11,"t":"2026-10-15T12:30:00Z","v":6109,"vw":12.106721},{"c":12.11,"h":12.1115,"l":12.11,"n":7,"o":12.11,"t":"2026-10-15T12:35:00Z","v":4343,"vw":12.110349},{"c":12.1008,"h":12.12,"l":12.1008,"n":13,"o":12.11,"t":"2026-10-15T12:40:00Z","v":1816,"vw":12.112614},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-15T12:45:00Z","v":904,"vw":12.11},{"c":12.08,"h":12.12,"l":12.061,"n":9,"o":12.09,"t":"2026-10-15T12:50:00Z","v":1250,"vw":12.103915},{"c":12.12,"h":12.1445,"l":12.06,"n":8,"o":12.1445,"t":"2026-10-15T12:55:00Z","v":1491,"vw":12.128338},{"c":12.12,"h":12.12,"l":12.11,"n":5,"o":12.11,"t":"2026-10-15T13:00:00Z","v":3035,"vw":12.119558},{"c":12.1,"h":12.1,"l":12.0838,"n":4,"o":12.0838,"t":"2026-10-15T13:05:00Z","v":1400,"vw":12.093129},{"c":12.08,"h":12.1,"l":12.0559,"n":6,"o":12.0559,"t":"2026-10-15T13:10:00Z","v":2676,"vw":12.062662},{"c":12.1,"h":12.12,"l":12.0501,"n":10,"o":12.0501,"t":"2026-10-15T13:15:00Z","v":512,"vw":12.09},{"c":12.09,"h":12.09,"l":12.0524,"n":3,"o":12.0524,"t":"2026-10-15T13:20:00Z","v":271,"vw":12.072646},{"c":12.18,"h":12.2,"l":12.05,"n":64,"o":12.15,"t":"2026-10-15T13:25:00Z","v":15654,"vw":12.191288},{"c":12.49,"h":12.5261,"l":12.2,"n":2967,"o":12.2,"t":"2026-10-15T13:30:00Z","v":875724,"vw":12.407863},{"c":12.63,"h":12.65,"l":12.441,"n":1975,"o":12.485,"t":"2026-10-15T13:35:00Z","v":452757,"vw":12.531789},{"c":12.42,"h":12.6799,"l":12.4,"n":2803,"o":12.635,"t":"2026-10-15T13:40:00Z","v":615433,"vw":12.544629},{"c":12.755,"h":12.79,"l":12.43,"n":2811,"o":12.43,"t":"2026-10-15T13:45:00Z","v":638201,"vw":12.657833},{"c":12.745,"h":12.81,"l":12.72,"n":2888,"o":12.755,"t":"2026-10-15T13:50:00Z","v":594282,"vw":12.765812},{"c":12.785,"h":12.8,"l":12.72,"n":1529,"o":12.7421,"t":"2026-10-15T13:55:00Z","v":248757,"vw":12.75119},{"c":12.835,"h":12.895,"l":12.78,"n":2722,"o":12.78,"t":"2026-10-15T14:00:00Z","v":508577,"vw":12.847857},{"c":12.95,"h":12.955,"l":12.82,"n":2163,"o":12.835,"t":"2026-10-15T14:05:00Z","v":419533,"vw":12.875291},{"c":13.005,"h":13.025,"l":12.92,"n":2903,"o":12.95,"t":"2026-10-15T14:10:00Z","v":708420,"vw":12.965751},{"c":12.895,"h":13.03,"l":12.8802,"n":2081,"o":13.01,"t":"2026-10-15T14:15:00Z","v":366465,"vw":12.970863},{"c":12.91,"h":12.92,"l":12.862,"n":1589,"o":12.895,"t":"2026-10-15T14:20:00Z","v":223506,"vw":12.887042},{"c":12.92,"h":12.94,"l":12.9,"n":1333,"o":12.91,"t":"2026-10-15T14:25:00Z","v":182135,"vw":12.924382},{"c":12.9901,"h":13.03,"l":12.92,"n":2440,"o":12.93,"t":"2026-10-15T14:30:00Z","v":464276,"vw":12.976276},{"c":12.9533,"h":13.035,"l":12.95,"n":1672,"o":13,"t":"2026-10-15T14:35:00Z","v":279131,"vw":12.997348},{"c":12.975,"h":13,"l":12.9328,"n":1567,"o":12.95,"t":"2026-10-15T14:40:00Z","v":225129,"vw":12.962469},{"c":12.87,"h":12.9875,"l":12.84,"n":1658,"o":12.975,"t":"2026-10-15T14:45:00Z","v":338747,"vw":12.896033},{"c":12.905,"h":12.93,"l":12.855,"n":1148,"o":12.875,"t":"2026-10-15T14:50:00Z","v":201858,"vw":12.902682},{"c":12.93,"h":12.97,"l":12.89,"n":1177,"o":12.91,"t":"2026-10-15T14:55:00Z","v":166437,"vw":12.925143},{"c":12.975,"h":12.985,"l":12.92,"n":961,"o":12.925,"t":"2026-10-15T15:00:00Z","v":131671,"vw":12.949491},{"c":13.025,"h":13.03,"l":12.965,"n":1548,"o":12.9701,"t":"2026-10-15T15:05:00Z","v":292859,"vw":12.99933},{"c":13.005,"h":13.055,"l":13,"n":1907,"o":13.03,"t":"2026-10-15T15:10:00Z","v":477382,"vw":13.036474},{"c":13.015,"h":13.02,"l":12.97,"n":1040,"o":13.01,"t":"2026-10-15T15:15:00Z","v":135187,"vw":12.999972},{"c":13.04,"h":13.05,"l":13,"n":1001,"o":13.015,"t":"2026-10-15T15:20:00Z","v":143628,"vw":13.021602},{"c":13.055,"h":13.055,"l":13.02,"n":1104,"o":13.04,"t":"2026-10-15T15:25:00Z","v":236101,"vw":13.036045},{"c":13.0101,"h":13.0695,"l":13.01,"n":967,"o":13.055,"t":"2026-10-15T15:30:00Z","v":146496,"vw":13.04204},{"c":13.03,"h":13.035,"l":12.985,"n":967,"o":13.015,"t":"2026-10-15T15:35:00Z","v":126365,"vw":13.014514},{"c":13.025,"h":13.05,"l":13.01,"n":829,"o":13.03,"t":"2026-10-15T15:40:00Z","v":95512,"vw":13.035004},{"c":13.02,"h":13.03,"l":13,"n":750,"o":13.025,"t":"2026-10-15T15:45:00Z","v":111318,"vw":13.014224},{"c":13.035,"h":13.05,"l":13.01,"n":1059,"o":13.015,"t":"2026-10-15T15:50:00Z","v":212361,"vw":13.032662},{"c":13.025,"h":13.04,"l":13.02,"n":743,"o":13.0333,"t":"2026-10-15T15:55:00Z","v":97272,"vw":13.032747},{"c":12.995,"h":13.03,"l":12.965,"n":1107,"o":13.025,"t":"2026-10-15T16:00:00Z","v":182238,"vw":12.99494},{"c":13.03,"h":13.035,"l":12.98,"n":1114,"o":12.995,"t":"2026-10-15T16:05:00Z","v":412740,"vw":13.005194},{"c":13.005,"h":13.04,"l":13.005,"n":761,"o":13.03,"t":"2026-10-15T16:10:00Z","v":132074,"vw":13.027913},{"c":13.035,"h":13.04,"l":13,"n":690,"o":13.005,"t":"2026-10-15T16:15:00Z","v":75768,"vw":13.021554},{"c":13,"h":13.045,"l":13,"n":800,"o":13.035,"t":"2026-10-15T16:20:00Z","v":117520,"vw":13.031084},{"c":13.005,"h":13.02,"l":13,"n":626,"o":13.005,"t":"2026-10-15T16:25:00Z","v":89218,"vw":13.009926},{"c":12.995,"h":13.02,"l":12.99,"n":697,"o":13.005,"t":"2026-10-15T16:30:00Z","v":98432,"vw":13.002925},{"c":13.035,"h":13.035,"l":12.99,"n":742,"o":12.995,"t":"2026-10-15T16:35:00Z","v":106079,"vw":13.014525},{"c":13.015,"h":13.04,"l":12.995,"n":1229,"o":13.035,"t":"2026-10-15T16:40:00Z","v":428172,"vw":13.006212},{"c":12.995,"h":13.03,"l":12.99,"n":680,"o":13.02,"t":"2026-10-15T16:45:00Z","v":97534,"vw":13.002607},{"c":12.985,"h":12.995,"l":12.9701,"n":601,"o":12.9901,"t":"2026-10-15T16:50:00Z","v":82616,"vw":12.985269},{"c":13.02,"h":13.02,"l":12.9899,"n":750,"o":12.9899,"t":"2026-10-15T16:55:00Z","v":99737,"vw":13.007906},{"c":12.985,"h":13.02,"l":12.965,"n":1057,"o":13.015,"t":"2026-10-15T17:00:00Z","v":157120,"vw":12.988858},{"c":12.975,"h":12.99,"l":12.96,"n":735,"o":12.985,"t":"2026-10-15T17:05:00Z","v":102903,"vw":12.97218},{"c":12.975,"h":12.985,"l":12.96,"n":871,"o":12.975,"t":"2026-10-15T17:10:00Z","v":95663,"vw":12.977163},{"c":12.97,"h":13,"l":12.96,"n":1051,"o":12.975,"t":"2026-10-15T17:15:00Z","v":127241,"vw":12.983961},{"c":12.955,"h":12.975,"l":12.95,"n":616,"o":12.9686,"t":"2026-10-15T17:20:00Z","v":71061,"vw":12.961492},{"c":12.975,"h":12.98,"l":12.95,"n":866,"o":12.955,"t":"2026-10-15T17:25:00Z","v":113383,"vw":12.965673},{"c":13.0105,"h":13.02,"l":12.98,"n":612,"o":12.98,"t":"2026-10-15T17:30:00Z","v":73140,"vw":13.004613},{"c":13.0175,"h":13.02,"l":12.995,"n":842,"o":13.015,"t":"2026-10-15T17:35:00Z","v":117726,"vw":13.008991},{"c":13.04,"h":13.065,"l":13.01,"n":1276,"o":13.015,"t":"2026-10-15T17:40:00Z","v":233189,"vw":13.038496},{"c":13.085,"h":13.118,"l":13.03,"n":1451,"o":13.045,"t":"2026-10-15T17:45:00Z","v":296750,"vw":13.081581},{"c":13.11,"h":13.12,"l":13.08,"n":775,"o":13.085,"t":"2026-10-15T17:50:00Z","v":114167,"vw":13.096371},{"c":13.155,"h":13.17,"l":13.11,"n":1180,"o":13.1134,"t":"2026-10-15T17:55:00Z","v":227430,"vw":13.138065},{"c":13.13,"h":13.17,"l":13.115,"n":1292,"o":13.155,"t":"2026-10-15T18:00:00Z","v":233901,"vw":13.144908},{"c":13.1472,"h":13.16,"l":13.1223,"n":992,"o":13.13,"t":"2026-10-15T18:05:00Z","v":169040,"vw":13.145792},{"c":13.175,"h":13.18,"l":13.14,"n":933,"o":13.1401,"t":"2026-10-15T18:10:00Z","v":174003,"vw":13.164743},{"c":13.18,"h":13.2,"l":13.165,"n":1074,"o":13.175,"t":"2026-10-15T18:15:00Z","v":227527,"vw":13.186746},{"c":13.1501,"h":13.19,"l":13.15,"n":1320,"o":13.18,"t":"2026-10-15T18:20:00Z","v":206114,"vw":13.170617},{"c":13.085,"h":13.17,"l":13.08,"n":1709,"o":13.15,"t":"2026-10-15T18:25:00Z","v":381830,"vw":13.128343},{"c":13.05,"h":13.085,"l":12.98,"n":2100,"o":13.08,"t":"2026-10-15T18:30:00Z","v":431007,"vw":13.025114},{"c":13.045,"h":13.065,"l":13.03,"n":982,"o":13.055,"t":"2026-10-15T18:35:00Z","v":168749,"vw":13.050367},{"c":13.0701,"h":13.075,"l":13.03,"n":954,"o":13.045,"t":"2026-10-15T18:40:00Z","v":200483,"vw":13.044456},{"c":13.13,"h":13.155,"l":13.07,"n":1120,"o":13.075,"t":"2026-10-15T18:45:00Z","v":237967,"vw":13.116882},{"c":13.11,"h":13.14,"l":13.11,"n":812,"o":13.135,"t":"2026-10-15T18:50:00Z","v":106899,"vw":13.123487},{"c":13.17,"h":13.17,"l":13.11,"n":1162,"o":13.12,"t":"2026-10-15T18:55:00Z","v":240376,"vw":13.142262},{"c":13.185,"h":13.21,"l":13.16,"n":1183,"o":13.165,"t":"2026-10-15T19:00:00Z","v":230155,"vw":13.182463},{"c":13.205,"h":13.21,"l":13.17,"n":998,"o":13.185,"t":"2026-10-15T19:05:00Z","v":187384,"vw":13.186779},{"c":13.2199,"h":13.24,"l":13.2,"n":1282,"o":13.205,"t":"2026-10-15T19:10:00Z","v":271799,"vw":13.219497},{"c":13.155,"h":13.22,"l":13.15,"n":1047,"o":13.215,"t":"2026-10-15T19:15:00Z","v":160219,"vw":13.192558},{"c":13.135,"h":13.155,"l":13.13,"n":1197,"o":13.15,"t":"2026-10-15T19:20:00Z","v":225236,"vw":13.142369},{"c":13.105,"h":13.139,"l":13.1,"n":1031,"o":13.13,"t":"2026-10-15T19:25:00Z","v":140726,"vw":13.120131},{"c":13.12,"h":13.13,"l":13.1,"n":1484,"o":13.105,"t":"2026-10-15T19:30:00Z","v":337965,"vw":13.115214},{"c":13.085,"h":13.13,"l":13.085,"n":1773,"o":13.115,"t":"2026-10-15T19:35:00Z","v":401770,"vw":13.10588},{"c":13.105,"h":13.13,"l":13.0601,"n":2043,"o":13.09,"t":"2026-10-15T19:40:00Z","v":464537,"vw":13.101474},{"c":13.105,"h":13.13,"l":13.09,"n":2634,"o":13.105,"t":"2026-10-15T19:45:00Z","v":665571,"vw":13.109537},{"c":13.105,"h":13.11,"l":13.07,"n":3697,"o":13.105,"t":"2026-10-15T19:50:00Z","v":935568,"vw":13.090925},{"c":13.11,"h":13.2,"l":13.1,"n":7072,"o":13.105,"t":"2026-10-15T19:55:00Z","v":1791933,"vw":13.146472},{"c":13.07,"h":13.13,"l":13.07,"n":151,"o":13.13,"t":"2026-10-15T20:00:00Z","v":2025454,"vw":13.128712},{"c":13.04,"h":13.07,"l":13.02,"n":34,"o":13.07,"t":"2026-10-15T20:05:00Z","v":1051201,"vw":13.051632},{"c":13.09,"h":13.09,"l":13.04,"n":15,"o":13.04,"t":"2026-10-15T20:10:00Z","v":2708,"vw":13.054374},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T20:15:00Z","v":250,"vw":13.1},{"c":13.0993,"h":13.0993,"l":13.05,"n":3,"o":13.05,"t":"2026-10-15T20:20:00Z","v":1630,"vw":13.093138},{"c":13.05,"h":13.08,"l":13.05,"n":11,"o":13.0512,"t":"2026-10-15T20:25:00Z","v":1450,"vw":13.052885},{"c":13.08,"h":13.08,"l":13.05,"n":6,"o":13.05,"t":"2026-10-15T20:30:00Z","v":1133,"vw":13.057091},{"c":13.0574,"h":13.09,"l":13.0574,"n":7,"o":13.09,"t":"2026-10-15T20:35:00Z","v":3050,"vw":13.068267},{"c":13.1,"h":13.13,"l":13.1,"n":3,"o":13.13,"t":"2026-10-15T20:40:00Z","v":25409,"vw":13.129764},{"c":13.06,"h":13.06,"l":13.06,"n":4,"o":13.06,"t":"2026-10-15T20:45:00Z","v":132,"vw":13.06},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-10-15T20:50:00Z","v":1000,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":4,"o":13.08,"t":"2026-10-15T20:55:00Z","v":225,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T21:00:00Z","v":100,"vw":13.1},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T21:05:00Z","v":500,"vw":13.08},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-15T21:10:00Z","v":2005,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T21:15:00Z","v":200,"vw":13.1},{"c":13.0577,"h":13.1,"l":13.0577,"n":14,"o":13.1,"t":"2026-10-15T21:20:00Z","v":3502,"vw":13.083134},{"c":13.0557,"h":13.0557,"l":13.0545,"n":3,"o":13.0545,"t":"2026-10-15T21:25:00Z","v":355,"vw":13.0549},{"c":13.0556,"h":13.07,"l":13.0556,"n":15,"o":13.07,"t":"2026-10-15T21:30:00Z","v":2652,"vw":13.060561},{"c":13.0535,"h":13.07,"l":13.0535,"n":2,"o":13.07,"t":"2026-10-15T21:35:00Z","v":200,"vw":13.06175},{"c":13.06,"h":13.08,"l":13.06,"n":2,"o":13.08,"t":"2026-10-15T21:40:00Z","v":539,"vw":13.065566},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-15T21:45:00Z","v":700,"vw":13.09},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-15T21:50:00Z","v":200,"vw":13.07},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T22:00:00Z","v":120,"vw":13.08},{"c":13.08,"h":13.1,"l":13.05,"n":4,"o":13.05,"t":"2026-10-15T22:10:00Z","v":1000,"vw":13.070909},{"c":13.1,"h":13.1,"l":13.08,"n":5,"o":13.08,"t":"2026-10-15T22:30:00Z","v":1704,"vw":13.097618},{"c":13.09,"h":13.09,"l":13.08,"n":5,"o":13.08,"t":"2026-10-15T22:40:00Z","v":399,"vw":13.083333},{"c":13.09,"h":13.09,"l":13.06,"n":7,"o":13.07,"t":"2026-10-15T22:45:00Z","v":2250,"vw":13.068075},{"c":13.0562,"h":13.0562,"l":13.0562,"n":1,"o":13.0562,"t":"2026-10-15T22:55:00Z","v":400,"vw":13.0562},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-15T23:05:00Z","v":100,"vw":13.05},{"c":13.0854,"h":13.09,"l":13.0607,"n":5,"o":13.09,"t":"2026-10-15T23:10:00Z","v":1610,"vw":13.080556},{"c":13.06,"h":13.09,"l":13.06,"n":8,"o":13.09,"t":"2026-10-15T23:15:00Z","v":913,"vw":13.076022},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-15T23:20:00Z","v":123,"vw":13.06},{"c":13.0869,"h":13.0869,"l":13.0869,"n":1,"o":13.0869,"t":"2026-10-15T23:35:00Z","v":1000,"vw":13.0869},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-15T23:40:00Z","v":206,"vw":13.07},{"c":13.075,"h":13.075,"l":13.06,"n":5,"o":13.07,"t":"2026-10-15T23:45:00Z","v":1900,"vw":13.067884},{"c":13.08,"h":13.08,"l":13.06,"n":2,"o":13.06,"t":"2026-10-15T23:50:00Z","v":200,"vw":13.07},{"c":13.09,"h":13.1,"l":13.0239,"n":132,"o":13.0239,"t":"2026-10-16T08:00:00Z","v":12341,"vw":13.069606},{"c":13.09,"h":13.09,"l":13.09,"n":6,"o":13.09,"t":"2026-10-16T08:05:00Z","v":195,"vw":13.09},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-16T08:10:00Z","v":105,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":3,"o":13.15,"t":"2026-10-16T08:25:00Z","v":590,"vw":13.15},{"c":13.19,"h":13.19,"l":13.18,"n":27,"o":13.18,"t":"2026-10-16T08:50:00Z","v":2069,"vw":13.188057},{"c":13.21,"h":13.21,"l":13.2,"n":91,"o":13.2,"t":"2026-10-16T08:55:00Z","v":5126,"vw":13.206255},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-10-16T09:15:00Z","v":281,"vw":13.21},{"c":13.2,"h":13.21,"l":13.2,"n":3,"o":13.21,"t":"2026-10-16T09:25:00Z","v":503,"vw":13.20216},{"c":13.18,"h":13.2,"l":13.18,"n":11,"o":13.2,"t":"2026-10-16T09:40:00Z","v":836,"vw":13.189143},{"c":13.18,"h":13.19,"l":13.18,"n":4,"o":13.19,"t":"2026-10-16T09:45:00Z","v":948,"vw":13.186475},{"c":13.17,"h":13.22,"l":13.17,"n":3,"o":13.19,"t":"2026-10-16T10:00:00Z","v":1635,"vw":13.206697},{"c":13.16,"h":13.16,"l":13.16,"n":25,"o":13.16,"t":"2026-10-16T10:10:00Z","v":799,"vw":13.16},{"c":13.16,"h":13.2297,"l":13.16,"n":5,"o":13.18,"t":"2026-10-16T10:20:00Z","v":953,"vw":13.169442},{"c":13.17,"h":13.17,"l":13.17,"n":12,"o":13.17,"t":"2026-10-16T10:25:00Z","v":420,"vw":13.17},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-16T10:30:00Z","v":166,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-16T10:35:00Z","v":450,"vw":13.15},{"c":13.21,"h":13.21,"l":13.19,"n":12,"o":13.19,"t":"2026-10-16T10:50:00Z","v":1719,"vw":13.194244},{"c":13.2,"h":13.2,"l":13.15,"n":49,"o":13.17,"t":"2026-10-16T11:00:00Z","v":10520,"vw":13.18003},{"c":13.23,"h":13.23,"l":13.19,"n":7,"o":13.2,"t":"2026-10-16T11:05:00Z","v":2293,"vw":13.208962},{"c":13.1998,"h":13.1998,"l":13.1998,"n":1,"o":13.1998,"t":"2026-10-16T11:10:00Z","v":500,"vw":13.1998},{"c":13.2273,"h":13.2273,"l":13.2273,"n":1,"o":13.2273,"t":"2026-10-16T11:15:00Z","v":2500,"vw":13.2273},{"c":13.18,"h":13.2,"l":13.18,"n":7,"o":13.19,"t":"2026-10-16T11:20:00Z","v":1351,"vw":13.188026},{"c":13.1303,"h":13.16,"l":13.1303,"n":16,"o":13.16,"t":"2026-10-16T11:25:00Z","v":584,"vw":13.147702},{"c":13.15,"h":13.16,"l":13.15,"n":15,"o":13.16,"t":"2026-10-16T11:30:00Z","v":2150,"vw":13.151057},{"c":13.14,"h":13.15,"l":13.14,"n":2,"o":13.15,"t":"2026-10-16T11:35:00Z","v":299,"vw":13.144682},{"c":13.1957,"h":13.1957,"l":13.1957,"n":1,"o":13.1957,"t":"2026-10-16T11:40:00Z","v":10000,"vw":13.1957},{"c":13.16,"h":13.16,"l":13.13,"n":4,"o":13.14,"t":"2026-10-16T11:45:00Z","v":1549,"vw":13.13567},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-16T11:50:00Z","v":1386,"vw":13.15},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-10-16T11:55:00Z","v":1200,"vw":13.16},{"c":13.17,"h":13.17,"l":13.13,"n":8,"o":13.13,"t":"2026-10-16T12:00:00Z","v":1063,"vw":13.139598},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-16T12:05:00Z","v":160,"vw":13.16},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-16T12:10:00Z","v":100,"vw":13.15},{"c":13.17,"h":13.18,"l":13.17,"n":15,"o":13.17,"t":"2026-10-16T12:15:00Z","v":3203,"vw":13.177187},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-16T12:20:00Z","v":168,"vw":13.2},{"c":13.19,"h":13.2274,"l":13.19,"n":9,"o":13.2274,"t":"2026-10-16T12:25:00Z","v":589,"vw":13.215554},{"c":13.2,"h":13.2,"l":13.17,"n":2,"o":13.17,"t":"2026-10-16T12:30:00Z","v":2139,"vw":13.19805},{"c":13.2176,"h":13.2176,"l":13.2176,"n":1,"o":13.2176,"t":"2026-10-16T12:35:00Z","v":1117,"vw":13.2176},{"c":13.18,"h":13.18,"l":13.15,"n":5,"o":13.15,"t":"2026-10-16T12:40:00Z","v":450,"vw":13.1725},{"c":13.196,"h":13.196,"l":13.19,"n":7,"o":13.19,"t":"2026-10-16T12:45:00Z","v":7768,"vw":13.190234},{"c":13.15,"h":13.1963,"l":13.15,"n":15,"o":13.1963,"t":"2026-10-16T12:50:00Z","v":1637,"vw":13.172949},{"c":13.2,"h":13.2,"l":13.1848,"n":11,"o":13.1848,"t":"2026-10-16T12:55:00Z","v":456,"vw":13.1924},{"c":13.21,"h":13.21,"l":13.18,"n":13,"o":13.18,"t":"2026-10-16T13:00:00Z","v":1878,"vw":13.189314},{"c":13.2223,"h":13.2223,"l":13.2223,"n":2,"o":13.2223,"t":"2026-10-16T13:10:00Z","v":110,"vw":13.2223},{"c":13.2138,"h":13.2138,"l":13.2138,"n":1,"o":13.2138,"t":"2026-10-16T13:15:00Z","v":500,"vw":13.2138},{"c":13.2111,"h":13.22,"l":13.2111,"n":5,"o":13.22,"t":"2026-10-16T13:20:00Z","v":2008,"vw":13.217889},{"c":13.32,"h":13.35,"l":13.2,"n":243,"o":13.2,"t":"2026-10-16T13:25:00Z","v":25569,"vw":13.270991},{"c":13.244,"h":13.31,"l":13.135,"n":1892,"o":13.29,"t":"2026-10-16T13:30:00Z","v":569082,"vw":13.27776},{"c":13.205,"h":13.29,"l":13.185,"n":1349,"o":13.24,"t":"2026-10-16T13:35:00Z","v":267462,"vw":13.21831},{"c":13.205,"h":13.235,"l":13.18,"n":981,"o":13.2,"t":"2026-10-16T13:40:00Z","v":161233,"vw":13.206332},{"c":13.21,"h":13.22,"l":13.15,"n":1072,"o":13.2,"t":"2026-10-16T13:45:00Z","v":143115,"vw":13.189675},{"c":13.24,"h":13.245,"l":13.195,"n":1203,"o":13.205,"t":"2026-10-16T13:50:00Z","v":188061,"vw":13.219708},{"c":13.22,"h":13.31,"l":13.22,"n":1477,"o":13.25,"t":"2026-10-16T13:55:00Z","v":266163,"vw":13.272457},{"c":13.14,"h":13.26,"l":13.12,"n":1242,"o":13.215,"t":"2026-10-16T14:00:00Z","v":174844,"vw":13.192397},{"c":13.095,"h":13.145,"l":13.07,"n":1178,"o":13.145,"t":"2026-10-16T14:05:00Z","v":176442,"vw":13.100315},{"c":13.045,"h":13.12,"l":13.02,"n":1892,"o":13.095,"t":"2026-10-16T14:10:00Z","v":627506,"vw":13.049606},{"c":13.025,"h":13.055,"l":13,"n":1214,"o":13.045,"t":"2026-10-16T14:15:00Z","v":130606,"vw":13.030058},{"c":13.05,"h":13.06,"l":13.02,"n":1029,"o":13.0288,"t":"2026-10-16T14:20:00Z","v":160778,"vw":13.033701},{"c":13.025,"h":13.065,"l":13.0221,"n":887,"o":13.05,"t":"2026-10-16T14:25:00Z","v":125578,"vw":13.046452},{"c":13.005,"h":13.045,"l":12.99,"n":1154,"o":13.025,"t":"2026-10-16T14:30:00Z","v":163764,"vw":13.012008},{"c":12.98,"h":13.0086,"l":12.93,"n":1855,"o":13.005,"t":"2026-10-16T14:35:00Z","v":408752,"vw":12.952682},{"c":13.02,"h":13.03,"l":12.96,"n":859,"o":12.9748,"t":"2026-10-16T14:40:00Z","v":242054,"vw":13.014841},{"c":13.03,"h":13.04,"l":13.005,"n":620,"o":13.015,"t":"2026-10-16T14:45:00Z","v":62792,"vw":13.023721},{"c":12.975,"h":13.04,"l":12.975,"n":777,"o":13.03,"t":"2026-10-16T14:50:00Z","v":109597,"vw":13.011048},{"c":12.925,"h":12.985,"l":12.92,"n":861,"o":12.97,"t":"2026-10-16T14:55:00Z","v":195102,"vw":12.948331},{"c":12.925,"h":12.955,"l":12.92,"n":623,"o":12.93,"t":"2026-10-16T15:00:00Z","v":47317,"vw":12.93776},{"c":12.915,"h":12.93,"l":12.88,"n":890,"o":12.925,"t":"2026-10-16T15:05:00Z","v":97749,"vw":12.902864},{"c":12.945,"h":12.95,"l":12.905,"n":704,"o":12.92,"t":"2026-10-16T15:10:00Z","v":59148,"vw":12.92914},{"c":12.905,"h":12.94,"l":12.89,"n":756,"o":12.94,"t":"2026-10-16T15:15:00Z","v":71217,"vw":12.915071},{"c":12.915,"h":12.925,"l":12.9,"n":727,"o":12.91,"t":"2026-10-16T15:20:00Z","v":89375,"vw":12.913965},{"c":12.935,"h":12.945,"l":12.919,"n":718,"o":12.92,"t":"2026-10-16T15:25:00Z","v":66808,"vw":12.934133},{"c":12.915,"h":12.94,"l":12.9,"n":537,"o":12.935,"t":"2026-10-16T15:30:00Z","v":45433,"vw":12.919382},{"c":12.922,"h":12.935,"l":12.9,"n":935,"o":12.91,"t":"2026-10-16T15:35:00Z","v":123386,"vw":12.908458},{"c":12.905,"h":12.925,"l":12.89,"n":504,"o":12.925,"t":"2026-10-16T15:40:00Z","v":68105,"vw":12.902382},{"c":12.935,"h":12.94,"l":12.91,"n":545,"o":12.91,"t":"2026-10-16T15:45:00Z","v":56742,"vw":12.926773},{"c":12.9039,"h":12.94,"l":12.89,"n":907,"o":12.935,"t":"2026-10-16T15:50:00Z","v":198277,"vw":12.911146},{"c":12.885,"h":12.905,"l":12.87,"n":809,"o":12.905,"t":"2026-10-16T15:55:00Z","v":186639,"vw":12.88041},{"c":12.9,"h":12.91,"l":12.87,"n":794,"o":12.8899,"t":"2026-10-16T16:00:00Z","v":123886,"vw":12.884233},{"c":12.895,"h":12.92,"l":12.88,"n":556,"o":12.895,"t":"2026-10-16T16:05:00Z","v":55088,"vw":12.90616},{"c":12.88,"h":12.89,"l":12.835,"n":954,"o":12.89,"t":"2026-10-16T16:10:00Z","v":142871,"vw":12.865383},{"c":12.83,"h":12.89,"l":12.83,"n":710,"o":12.885,"t":"2026-10-16T16:15:00Z","v":83294,"vw":12.862577},{"c":12.845,"h":12.87,"l":12.83,"n":766,"o":12.835,"t":"2026-10-16T16:20:00Z","v":106767,"vw":12.845446},{"c":12.8298,"h":12.85,"l":12.8,"n":780,"o":12.845,"t":"2026-10-16T16:25:00Z","v":92506,"vw":12.818859},{"c":12.79,"h":12.83,"l":12.79,"n":769,"o":12.8295,"t":"2026-10-16T16:30:00Z","v":93718,"vw":12.818091},{"c":12.795,"h":12.8,"l":12.78,"n":468,"o":12.795,"t":"2026-10-16T16:35:00Z","v":49179,"vw":12.79071},{"c":12.785,"h":12.795,"l":12.76,"n":589,"o":12.79,"t":"2026-10-16T16:40:00Z","v":70759,"vw":12.77688},{"c":12.705,"h":12.8,"l":12.7039,"n":709,"o":12.7899,"t":"2026-10-16T16:45:00Z","v":114082,"vw":12.747106},{"c":12.685,"h":12.71,"l":12.675,"n":559,"o":12.71,"t":"2026-10-16T16:50:00Z","v":99375,"vw":12.689897},{"c":12.665,"h":12.685,"l":12.66,"n":419,"o":12.685,"t":"2026-10-16T16:55:00Z","v":96336,"vw":12.667655},{"c":12.64,"h":12.69,"l":12.64,"n":930,"o":12.67,"t":"2026-10-16T17:00:00Z","v":193809,"vw":12.674744},{"c":12.615,"h":12.65,"l":12.61,"n":530,"o":12.64,"t":"2026-10-16T17:05:00Z","v":91165,"vw":12.624616},{"c":12.6,"h":12.62,"l":12.5844,"n":673,"o":12.615,"t":"2026-10-16T17:10:00Z","v":87147,"vw":12.60091},{"c":12.5642,"h":12.6,"l":12.54,"n":897,"o":12.6,"t":"2026-10-16T17:15:00Z","v":215272,"vw":12.56132},{"c":12.565,"h":12.58,"l":12.535,"n":995,"o":12.565,"t":"2026-10-16T17:20:00Z","v":322607,"vw":12.556448},{"c":12.595,"h":12.6179,"l":12.5501,"n":834,"o":12.565,"t":"2026-10-16T17:25:00Z","v":171712,"vw":12.586522},{"c":12.575,"h":12.605,"l":12.5701,"n":831,"o":12.6,"t":"2026-10-16T17:30:00Z","v":109656,"vw":12.589578},{"c":12.585,"h":12.6299,"l":12.57,"n":1032,"o":12.57,"t":"2026-10-16T17:35:00Z","v":203162,"vw":12.598103},{"c":12.605,"h":12.64,"l":12.585,"n":687,"o":12.585,"t":"2026-10-16T17:40:00Z","v":231545,"vw":12.611088},{"c":12.52,"h":12.61,"l":12.5037,"n":934,"o":12.6034,"t":"2026-10-16T17:45:00Z","v":221429,"vw":12.558456},{"c":12.485,"h":12.53,"l":12.47,"n":1013,"o":12.525,"t":"2026-10-16T17:50:00Z","v":258324,"vw":12.488381},{"c":12.48,"h":12.4971,"l":12.47,"n":822,"o":12.485,"t":"2026-10-16T17:55:00Z","v":175014,"vw":12.478499},{"c":12.455,"h":12.4971,"l":12.44,"n":808,"o":12.475,"t":"2026-10-16T18:00:00Z","v":117411,"vw":12.462956},{"c":12.445,"h":12.46,"l":12.43,"n":705,"o":12.45,"t":"2026-10-16T18:05:00Z","v":106397,"vw":12.442938},{"c":12.43,"h":12.45,"l":12.425,"n":732,"o":12.44,"t":"2026-10-16T18:10:00Z","v":82230,"vw":12.436436},{"c":12.43,"h":12.445,"l":12.41,"n":792,"o":12.44,"t":"2026-10-16T18:15:00Z","v":90906,"vw":12.426782},{"c":12.425,"h":12.435,"l":12.41,"n":887,"o":12.43,"t":"2026-10-16T18:20:00Z","v":119431,"vw":12.421207},{"c":12.3901,"h":12.4399,"l":12.38,"n":918,"o":12.42,"t":"2026-10-16T18:25:00Z","v":142975,"vw":12.403157},{"c":12.405,"h":12.41,"l":12.375,"n":680,"o":12.395,"t":"2026-10-16T18:30:00Z","v":80101,"vw":12.394466},{"c":12.385,"h":12.405,"l":12.36,"n":817,"o":12.405,"t":"2026-10-16T18:35:00Z","v":112085,"vw":12.378615},{"c":12.375,"h":12.39,"l":12.362,"n":635,"o":12.38,"t":"2026-10-16T18:40:00Z","v":86317,"vw":12.377096},{"c":12.405,"h":12.41,"l":12.35,"n":988,"o":12.375,"t":"2026-10-16T18:45:00Z","v":156691,"vw":12.371415},{"c":12.355,"h":12.405,"l":12.34,"n":1011,"o":12.4,"t":"2026-10-16T18:50:00Z","v":182352,"vw":12.37707},{"c":12.355,"h":12.36,"l":12.33,"n":1144,"o":12.355,"t":"2026-10-16T18:55:00Z","v":246435,"vw":12.344948},{"c":12.355,"h":12.37,"l":12.34,"n":876,"o":12.3568,"t":"2026-10-16T19:00:00Z","v":131332,"vw":12.353811},{"c":12.335,"h":12.375,"l":12.3232,"n":859,"o":12.355,"t":"2026-10-16T19:05:00Z","v":133154,"vw":12.346429},{"c":12.365,"h":12.365,"l":12.33,"n":1005,"o":12.33,"t":"2026-10-16T19:10:00Z","v":150303,"vw":12.350642},{"c":12.305,"h":12.38,"l":12.3,"n":1198,"o":12.37,"t":"2026-10-16T19:15:00Z","v":282578,"vw":12.339749},{"c":12.295,"h":12.34,"l":12.295,"n":1332,"o":12.3,"t":"2026-10-16T19:20:00Z","v":245932,"vw":12.319938},{"c":12.285,"h":12.3068,"l":12.27,"n":1658,"o":12.295,"t":"2026-10-16T19:25:00Z","v":443100,"vw":12.293705},{"c":12.225,"h":12.29,"l":12.22,"n":1344,"o":12.29,"t":"2026-10-16T19:30:00Z","v":271545,"vw":12.24644},{"c":12.23,"h":12.255,"l":12.21,"n":1468,"o":12.23,"t":"2026-10-16T19:35:00Z","v":289895,"vw":12.233406},{"c":12.185,"h":12.24,"l":12.15,"n":1786,"o":12.235,"t":"2026-10-16T19:40:00Z","v":393340,"vw":12.183075},{"c":12.1633,"h":12.19,"l":12.12,"n":1890,"o":12.19,"t":"2026-10-16T19:45:00Z","v":563650,"vw":12.156191},{"c":12.145,"h":12.18,"l":12.14,"n":2501,"o":12.16,"t":"2026-10-16T19:50:00Z","v":638945,"vw":12.157805},{"c":12.235,"h":12.255,"l":12.13,"n":6364,"o":12.15,"t":"2026-10-16T19:55:00Z","v":1560369,"vw":12.218359},{"c":12.2516,"h":12.26,"l":12.1755,"n":99,"o":12.23,"t":"2026-10-16T20:00:00Z","v":2290053,"vw":12.230068},{"c":12.26,"h":12.26,"l":12.2431,"n":34,"o":12.2431,"t":"2026-10-16T20:05:00Z","v":2019,"vw":12.255691},{"c":12.21,"h":12.2589,"l":12.21,"n":6,"o":12.2589,"t":"2026-10-16T20:10:00Z","v":216,"vw":12.23445},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-10-16T20:15:00Z","v":14671,"vw":12.23},{"c":12.25,"h":12.26,"l":12.21,"n":13,"o":12.21,"t":"2026-10-16T20:20:00Z","v":943,"vw":12.247403},{"c":12.28,"h":12.28,"l":12.25,"n":5,"o":12.25,"t":"2026-10-16T20:25:00Z","v":2400,"vw":12.274581},{"c":12.29,"h":12.29,"l":12.29,"n":6,"o":12.29,"t":"2026-10-16T20:30:00Z","v":408,"vw":12.29},{"c":12.2501,"h":12.26,"l":12.25,"n":9,"o":12.26,"t":"2026-10-16T20:35:00Z","v":40175,"vw":12.250075},{"c":12.23,"h":12.345,"l":12.23,"n":3,"o":12.345,"t":"2026-10-16T20:40:00Z","v":7017,"vw":12.238534},{"c":12.3,"h":12.3,"l":12.25,"n":11,"o":12.25,"t":"2026-10-16T20:55:00Z","v":1102,"vw":12.259251},{"c":12.2827,"h":12.2827,"l":12.2827,"n":2,"o":12.2827,"t":"2026-10-16T21:00:00Z","v":336,"vw":12.2827},{"c":12.24,"h":12.29,"l":12.24,"n":16,"o":12.29,"t":"2026-10-16T21:05:00Z","v":2374,"vw":12.250651},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-16T21:15:00Z","v":925,"vw":12.25},{"c":12.24,"h":12.25,"l":12.24,"n":5,"o":12.25,"t":"2026-10-16T21:20:00Z","v":2450,"vw":12.248291},{"c":12.2899,"h":12.2899,"l":12.2899,"n":2,"o":12.2899,"t":"2026-10-16T21:25:00Z","v":3005,"vw":12.2899},{"c":12.24,"h":12.25,"l":12.24,"n":4,"o":12.25,"t":"2026-10-16T21:35:00Z","v":385,"vw":12.245587},{"c":12.235,"h":12.28,"l":12.235,"n":9,"o":12.28,"t":"2026-10-16T21:40:00Z","v":1209,"vw":12.256522},{"c":12.23,"h":12.2823,"l":12.23,"n":15,"o":12.23,"t":"2026-10-16T21:45:00Z","v":1515,"vw":12.262185},{"c":12.2,"h":12.2,"l":12.2,"n":5,"o":12.2,"t":"2026-10-16T21:55:00Z","v":813,"vw":12.2},{"c":12.2293,"h":12.2293,"l":12.2293,"n":1,"o":12.2293,"t":"2026-10-16T22:05:00Z","v":500,"vw":12.2293},{"c":12.21,"h":12.23,"l":12.21,"n":10,"o":12.22,"t":"2026-10-16T22:10:00Z","v":1157,"vw":12.223636},{"c":12.23,"h":12.23,"l":12.211,"n":7,"o":12.211,"t":"2026-10-16T22:15:00Z","v":485,"vw":12.2205},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-16T22:35:00Z","v":100,"vw":12.21}],"history":[{"c":117.97,"h":118.82,"l":117.1,"n":40535,"o":118.82,"t":"2024-10-14T04:00:00Z","v":2641162,"vw":117.768874},{"c":117.68,"h":118.54,"l":115.92,"n":36766,"o":118.48,"t":"2024-10-15T04:00:00Z","v":2352801,"vw":117.581348},{"c":117.94,"h":118.6,"l":116.739,"n":27938,"o":118,"t":"2024-10-16T04:00:00Z","v":1288907,"vw":117.657219},{"c":117.63,"h":118.9,"l":117.02,"n":30170,"o":118.74,"t":"2024-10-17T04:00:00Z","v":1635454,"vw":117.915251},{"c":118.76,"h":119.43,"l":115.3,"n":42714,"o":117.43,"t":"2024-10-18T04:00:00Z","v":2627551,"vw":118.338336},{"c":118.21,"h":119.5,"l":116.85,"n":29763,"o":117.89,"t":"2024-10-21T04:00:00Z","v":1916371,"vw":118.123761},{"c":118.94,"h":120.78,"l":116.61,"n":43086,"o":116.88,"t":"2024-10-22T04:00:00Z","v":2859206,"vw":119.159095},{"c":117.17,"h":119.35,"l":115.86,"n":38680,"o":117.81,"t":"2024-10-23T04:00:00Z","v":2177610,"vw":117.45096},{"c":118.21,"h":118.46,"l":116.59,"n":30982,"o":117.53,"t":"2024-10-24T04:00:00Z","v":1372932,"vw":117.919551},{"c":119.47,"h":121.44,"l":118.19,"n":44366,"o":119.79,"t":"2024-10-25T04:00:00Z","v":2881124,"vw":119.868825},{"c":118.98,"h":120.24,"l":118.48,"n":44105,"o":120.18,"t":"2024-10-28T04:00:00Z","v":3063604,"vw":119.248264},{"c":121.62,"h":121.89,"l":118.82,"n":47660,"o":119.35,"t":"2024-10-29T04:00:00Z","v":3042090,"vw":120.967322},{"c":121.98,"h":123.85,"l":121.13,"n":53810,"o":121.62,"t":"2024-10-30T04:00:00Z","v":2602053,"vw":122.506814},{"c":120.21,"h":121.56,"l":117.7922,"n":56578,"o":121,"t":"2024-10-31T04:00:00Z","v":3454819,"vw":119.693133},{"c":119.19,"h":120.81,"l":118.88,"n":56800,"o":119.86,"t":"2024-11-01T04:00:00Z","v":3334318,"vw":119.625925},{"c":118.27,"h":120.36,"l":117.89,"n":51311,"o":119.18,"t":"2024-11-04T05:00:00Z","v":3397232,"vw":118.975252},{"c":119.94,"h":120.4207,"l":118.49,"n":39453,"o":119.03,"t":"2024-11-05T05:00:00Z","v":2243752,"vw":119.68987},{"c":124.81,"h":124.98,"l":122.5,"n":57639,"o":122.55,"t":"2024-11-06T05:00:00Z","v":3891103,"vw":124.122443},{"c":132.53,"h":132.65,"l":127.485,"n":112892,"o":127.55,"t":"2024-11-07T05:00:00Z","v":8526493,"vw":131.009375},{"c":125.13,"h":126.95,"l":116,"n":175835,"o":116.11,"t":"2024-11-08T05:00:00Z","v":13646214,"vw":122.449722},{"c":129.34,"h":131.8,"l":125.13,"n":92279,"o":125.37,"t":"2024-11-11T05:00:00Z","v":6755611,"vw":128.894034},{"c":131.2,"h":131.33,"l":128.36,"n":52114,"o":128.36,"t":"2024-11-12T05:00:00Z","v":3241130,"vw":130.502877},{"c":127.25,"h":132.56,"l":127.13,"n":55989,"o":130.9,"t":"2024-11-13T05:00:00Z","v":4263464,"vw":129.056803},{"c":125.88,"h":127.47,"l":123.3,"n":46238,"o":127.47,"t":"2024-11-14T05:00:00Z","v":2680509,"vw":125.499066},{"c":118.15,"h":124.5,"l":117.74,"n":76023,"o":124.245,"t":"2024-11-15T05:00:00Z","v":5125070,"vw":119.463729},{"c":117.26,"h":119.0599,"l":116.59,"n":57922,"o":117.97,"t":"2024-11-18T05:00:00Z","v":4681551,"vw":117.459936},{"c":119.42,"h":119.61,"l":116.04,"n":47475,"o":116.23,"t":"2024-11-19T05:00:00Z","v":3757797,"vw":118.694316},{"c":123.9,"h":125.405,"l":120.757,"n":69618,"o":121.85,"t":"2024-11-20T05:00:00Z","v":5987660,"vw":123.794019},{"c":127.35,"h":128.55,"l":122.31,"n":55487,"o":125.34,"t":"2024-11-21T05:00:00Z","v":4378121,"vw":126.562239},{"c":129.7,"h":129.81,"l":126.38,"n":41102,"o":127.03,"t":"2024-11-22T05:00:00Z","v":3683440,"vw":128.574059},{"c":129.35,"h":131.8499,"l":128.38,"n":56762,"o":131.49,"t":"2024-11-25T05:00:00Z","v":5323217,"vw":129.74609},{"c":128.98,"h":131.95,"l":128.59,"n":49832,"o":129.24,"t":"2024-11-26T05:00:00Z","v":3505521,"vw":129.978702},{"c":128.15,"h":128.68,"l":125.6,"n":45156,"o":128.68,"t":"2024-11-27T05:00:00Z","v":2944994,"vw":127.130445},{"c":128.55,"h":129.18,"l":127.51,"n":25857,"o":128.13,"t":"2024-11-29T05:00:00Z","v":2214242,"vw":128.461651},{"c":135.16,"h":136.14,"l":127.5,"n":78480,"o":128.59,"t":"2024-12-02T05:00:00Z","v":5673488,"vw":134.083836},{"c":139.16,"h":139.23,"l":134,"n":59718,"o":135,"t":"2024-12-03T05:00:00Z","v":3908293,"vw":137.749637},{"c":139.51,"h":141.53,"l":138.86,"n":48568,"o":140.545,"t":"2024-12-04T05:00:00Z","v":2940570,"vw":139.870479},{"c":136.36,"h":139.03,"l":135.21,"n":50521,"o":139.03,"t":"2024-12-05T05:00:00Z","v":3763983,"vw":136.909596},{"c":139.11,"h":139.34,"l":135.72,"n":52562,"o":136.46,"t":"2024-12-06T05:00:00Z","v":3242071,"vw":138.40988},{"c":134.77,"h":137.19,"l":131.7,"n":71358,"o":136.6,"t":"2024-12-09T05:00:00Z","v":4523724,"vw":134.620557},{"c":132.66,"h":137.03,"l":131.04,"n":54826,"o":133.5,"t":"2024-12-10T05:00:00Z","v":3869020,"vw":133.035659},{"c":134.1,"h":135,"l":133.1601,"n":47351,"o":133.93,"t":"2024-12-11T05:00:00Z","v":2743713,"vw":134.133672},{"c":133.57,"h":134.4,"l":132.87,"n":42279,"o":133.59,"t":"2024-12-12T05:00:00Z","v":2663982,"vw":133.689753},{"c":132.42,"h":133.73,"l":131.57,"n":47705,"o":132.65,"t":"2024-12-13T05:00:00Z","v":3166496,"vw":132.541793},{"c":132.65,"h":133.504,"l":131.55,"n":58427,"o":132.91,"t":"2024-12-16T05:00:00Z","v":3731677,"vw":132.508415},{"c":135.02,"h":136.42,"l":131.34,"n":72591,"o":131.86,"t":"2024-12-17T05:00:00Z","v":4719630,"vw":134.504297},{"c":127.93,"h":135.7,"l":126.65,"n":63328,"o":134.66,"t":"2024-12-18T05:00:00Z","v":5437954,"vw":130.188034},{"c":126.23,"h":130.4,"l":125.78,"n":70117,"o":130.16,"t":"2024-12-19T05:00:00Z","v":4225211,"vw":127.028911},{"c":125.01,"h":127.355,"l":122.05,"n":60260,"o":124.27,"t":"2024-12-20T05:00:00Z","v":6300585,"vw":124.968456},{"c":121.67,"h":125.16,"l":121.46,"n":50698,"o":124.82,"t":"2024-12-23T05:00:00Z","v":2803554,"vw":122.362192},{"c":123.96,"h":124.07,"l":121.35,"n":23559,"o":122.09,"t":"2024-12-24T05:00:00Z","v":1388678,"vw":123.069019},{"c":123.46,"h":124.15,"l":122.52,"n":27421,"o":123,"t":"2024-12-26T05:00:00Z","v":1315263,"vw":123.593794},{"c":121.39,"h":123.02,"l":119.58,"n":36865,"o":122.68,"t":"2024-12-27T05:00:00Z","v":2125899,"vw":121.019678},{"c":120.17,"h":121.01,"l":118.5,"n":42205,"o":119.65,"t":"2024-12-30T05:00:00Z","v":2499069,"vw":119.978323},{"c":117.53,"h":119.94,"l":117.36,"n":37673,"o":119.76,"t":"2024-12-31T05:00:00Z","v":2423333,"vw":117.956737},{"c":117.73,"h":119.61,"l":116.6715,"n":47294,"o":119.07,"t":"2025-01-02T05:00:00Z","v":2244627,"vw":117.958644},{"c":121.84,"h":121.92,"l":118.96,"n":44775,"o":118.97,"t":"2025-01-03T05:00:00Z","v":2499351,"vw":121.022613},{"c":126.58,"h":127.59,"l":123.555,"n":67030,"o":123.73,"t":"2025-01-06T05:00:00Z","v":3901665,"vw":126.350459},{"c":121.41,"h":126.3,"l":120.435,"n":63207,"o":126.29,"t":"2025-01-07T05:00:00Z","v":4164324,"vw":121.829092},{"c":121.52,"h":122.5999,"l":120.47,"n":43041,"o":122.08,"t":"2025-01-08T05:00:00Z","v":2833879,"vw":121.544886},{"c":118.8,"h":120.0225,"l":116.75,"n":51415,"o":119.25,"t":"2025-01-10T05:00:00Z","v":2926046,"vw":118.844217},{"c":117.89,"h":119.395,"l":116.61,"n":44149,"o":117.3,"t":"2025-01-13T05:00:00Z","v":2708518,"vw":117.983093},{"c":116.76,"h":120.145,"l":115.85,"n":41201,"o":119.39,"t":"2025-01-14T05:00:00Z","v":2558742,"vw":117.569017},{"c":119.68,"h":120.8,"l":118.01,"n":57424,"o":120.72,"t":"2025-01-15T05:00:00Z","v":3693624,"vw":119.523487},{"c":120.84,"h":122.56,"l":119.7689,"n":41257,"o":120.01,"t":"2025-01-16T05:00:00Z","v":2547199,"vw":121.418785},{"c":124.42,"h":125.41,"l":122.83,"n":53286,"o":125,"t":"2025-01-17T05:00:00Z","v":3094835,"vw":124.273151},{"c":124.5,"h":126.1745,"l":123.2,"n":54604,"o":126.07,"t":"2025-01-21T05:00:00Z","v":4083827,"vw":124.642945},{"c":120.69,"h":126.2,"l":120.5,"n":65428,"o":125,"t":"2025-01-22T05:00:00Z","v":4642607,"vw":121.82273},{"c":119.14,"h":120.21,"l":117.3,"n":71292,"o":120.21,"t":"2025-01-23T05:00:00Z","v":5641253,"vw":118.456137},{"c":119.96,"h":120.655,"l":118.8,"n":45144,"o":119.14,"t":"2025-01-24T05:00:00Z","v":3609122,"vw":120.011527},{"c":119.1,"h":120.28,"l":116.52,"n":56235,"o":116.99,"t":"2025-01-27T05:00:00Z","v":3501432,"vw":118.606916},{"c":120.56,"h":121.92,"l":117.78,"n":60232,"o":118.95,"t":"2025-01-28T05:00:00Z","v":4597387,"vw":120.582674},{"c":122.59,"h":124.03,"l":118.9,"n":51841,"o":121.06,"t":"2025-01-29T05:00:00Z","v":3597192,"vw":121.932761},{"c":118.94,"h":124.52,"l":118.58,"n":52240,"o":124.02,"t":"2025-01-30T05:00:00Z","v":3206999,"vw":120.247128},{"c":118.68,"h":121.45,"l":118.02,"n":51199,"o":120.27,"t":"2025-01-31T05:00:00Z","v":3101798,"vw":119.472876},{"c":117.94,"h":119.79,"l":115,"n":54912,"o":115.79,"t":"2025-02-03T05:00:00Z","v":3541491,"vw":118.03951},{"c":113.54,"h":115.76,"l":112.4901,"n":80712,"o":113.76,"t":"2025-02-04T05:00:00Z","v":6158704,"vw":113.847829},{"c":114.34,"h":114.46,"l":113.06,"n":54572,"o":113.29,"t":"2025-02-05T05:00:00Z","v":4498179,"vw":113.836306},{"c":114.65,"h":116.54,"l":113.42,"n":53122,"o":114.6,"t":"2025-02-06T05:00:00Z","v":3378466,"vw":114.668455},{"c":117.29,"h":117.63,"l":115.05,"n":68352,"o":115.1,"t":"2025-02-07T05:00:00Z","v":4534838,"vw":116.622432},{"c":122.54,"h":125.8,"l":119.6,"n":82525,"o":120.22,"t":"2025-02-10T05:00:00Z","v":6183077,"vw":123.328639},{"c":120.21,"h":122.49,"l":119.4,"n":70020,"o":120.7,"t":"2025-02-11T05:00:00Z","v":4968679,"vw":120.44307},{"c":122.23,"h":122.46,"l":118,"n":148093,"o":118.53,"t":"2025-02-12T05:00:00Z","v":11504231,"vw":120.851638},{"c":81.92,"h":85.18,"l":80.655,"n":535722,"o":85.095,"t":"2025-02-13T05:00:00Z","v":56005978,"vw":82.810247},{"c":80.16,"h":83.61,"l":80.1,"n":208839,"o":82.55,"t":"2025-02-14T05:00:00Z","v":19341755,"vw":81.214648},{"c":80.03,"h":80.75,"l":77.61,"n":176343,"o":80.7,"t":"2025-02-18T05:00:00Z","v":16258057,"vw":79.034159},{"c":76.75,"h":79.68,"l":76.635,"n":151162,"o":79.66,"t":"2025-02-19T05:00:00Z","v":14391384,"vw":77.825481},{"c":75.73,"h":76.4913,"l":74.1,"n":155353,"o":76.365,"t":"2025-02-20T05:00:00Z","v":13591698,"vw":75.093178},{"c":72.06,"h":75.82,"l":71.61,"n":141222,"o":75.8,"t":"2025-02-21T05:00:00Z","v":12869959,"vw":73.060633},{"c":74.2,"h":75.19,"l":70.44,"n":142573,"o":72.29,"t":"2025-02-24T05:00:00Z","v":13954906,"vw":73.377556},{"c":74.98,"h":75.445,"l":72.34,"n":132896,"o":73.885,"t":"2025-02-25T05:00:00Z","v":11113183,"vw":74.15918},{"c":72.43,"h":75.48,"l":72.255,"n":113231,"o":75.06,"t":"2025-02-26T05:00:00Z","v":9138442,"vw":73.349758},{"c":71.49,"h":73.54,"l":70.92,"n":96580,"o":73.065,"t":"2025-02-27T05:00:00Z","v":7538466,"vw":72.189846},{"c":70.32,"h":73.08,"l":69.37,"n":117425,"o":70.94,"t":"2025-02-28T05:00:00Z","v":10460204,"vw":70.735359},{"c":67.17,"h":72.07,"l":66.82,"n":138950,"o":71,"t":"2025-03-03T05:00:00Z","v":11719501,"vw":68.666102},{"c":67.6,"h":68.85,"l":64.5555,"n":145396,"o":65.97,"t":"2025-03-04T05:00:00Z","v":12833245,"vw":66.680991},{"c":66.54,"h":67.3199,"l":65.01,"n":115713,"o":66.87,"t":"2025-03-05T05:00:00Z","v":11006717,"vw":66.012564},{"c":64.98,"h":66.85,"l":64.78,"n":107374,"o":65.02,"t":"2025-03-06T05:00:00Z","v":9677695,"vw":65.474917},{"c":64.91,"h":67.2,"l":63.82,"n":121079,"o":65.22,"t":"2025-03-07T05:00:00Z","v":11486718,"vw":65.126013},{"c":60.31,"h":64.6,"l":60.2,"n":155334,"o":64.04,"t":"2025-03-10T04:00:00Z","v":13483019,"vw":61.758894},{"c":58.84,"h":62.58,"l":58.57,"n":167102,"o":60.63,"t":"2025-03-11T04:00:00Z","v":16122228,"vw":59.651242},{"c":60.2,"h":60.63,"l":57.86,"n":135851,"o":60.19,"t":"2025-03-12T04:00:00Z","v":12516773,"vw":59.56254},{"c":53.88,"h":58.72,"l":53.74,"n":211774,"o":57.58,"t":"2025-03-13T04:00:00Z","v":20891394,"vw":55.790529},{"c":53.94,"h":55.4,"l":53.42,"n":211739,"o":55.01,"t":"2025-03-14T04:00:00Z","v":22269797,"vw":54.167873},{"c":56.5,"h":56.68,"l":54.05,"n":142147,"o":54.32,"t":"2025-03-17T04:00:00Z","v":17828234,"vw":55.512308},{"c":53.59,"h":56.29,"l":53.39,"n":116585,"o":55.97,"t":"2025-03-18T04:00:00Z","v":11594191,"vw":54.090922},{"c":55.32,"h":56.17,"l":53.95,"n":103872,"o":54.055,"t":"2025-03-19T04:00:00Z","v":9520750,"vw":55.267745},{"c":55.85,"h":57.23,"l":54.88,"n":92422,"o":55.1,"t":"2025-03-20T04:00:00Z","v":8171246,"vw":56.21354},{"c":56.31,"h":56.795,"l":54.15,"n":86625,"o":54.74,"t":"2025-03-21T04:00:00Z","v":9045625,"vw":55.98605},{"c":59.34,"h":59.4697,"l":56.94,"n":109564,"o":57.55,"t":"2025-03-24T04:00:00Z","v":10048377,"vw":58.429862},{"c":62,"h":62.05,"l":60.36,"n":130673,"o":60.625,"t":"2025-03-25T04:00:00Z","v":12831666,"vw":61.26813},{"c":58.8,"h":62.5,"l":58.5,"n":119588,"o":62.49,"t":"2025-03-26T04:00:00Z","v":10530528,"vw":59.674651},{"c":57.26,"h":59.0851,"l":57.22,"n":74488,"o":58.66,"t":"2025-03-27T04:00:00Z","v":6746763,"vw":57.972377},{"c":55.85,"h":57.76,"l":55.56,"n":81614,"o":57,"t":"2025-03-28T04:00:00Z","v":6445570,"vw":56.304738},{"c":54.72,"h":55.03,"l":52.9,"n":100384,"o":54.43,"t":"2025-03-31T04:00:00Z","v":8359263,"vw":54.210653},{"c":57.1,"h":57.55,"l":54.366,"n":98381,"o":54.54,"t":"2025-04-01T04:00:00Z","v":9738801,"vw":56.614729},{"c":56.3,"h":57.6782,"l":55.48,"n":102093,"o":55.5,"t":"2025-04-02T04:00:00Z","v":10036325,"vw":56.660475},{"c":49.08,"h":52.97,"l":48.855,"n":176335,"o":52.91,"t":"2025-04-03T04:00:00Z","v":15236272,"vw":49.945824},{"c":46.24,"h":48.025,"l":45.0203,"n":179297,"o":46.98,"t":"2025-04-04T04:00:00Z","v":15320577,"vw":46.554079},{"c":46.34,"h":49.33,"l":42.96,"n":158212,"o":44.335,"t":"2025-04-07T04:00:00Z","v":15371304,"vw":45.986192},{"c":45.27,"h":48.84,"l":44.69,"n":117119,"o":48.69,"t":"2025-04-08T04:00:00Z","v":11140731,"vw":46.631238},{"c":54.12,"h":54.72,"l":44.95,"n":166816,"o":45,"t":"2025-04-09T04:00:00Z","v":16385389,"vw":51.617237},{"c":49.27,"h":53.29,"l":48.67,"n":133001,"o":52.645,"t":"2025-04-10T04:00:00Z","v":11727374,"vw":49.944106},{"c":49.78,"h":49.82,"l":48.33,"n":84093,"o":48.62,"t":"2025-04-11T04:00:00Z","v":7147182,"vw":49.223591},{"c":48.64,"h":51.7299,"l":47.714,"n":99206,"o":51.4,"t":"2025-04-14T04:00:00Z","v":11666796,"vw":49.070195},{"c":49.24,"h":49.36,"l":47.78,"n":94880,"o":48.91,"t":"2025-04-15T04:00:00Z","v":9762636,"vw":48.610477},{"c":48.45,"h":49.105,"l":47.76,"n":80250,"o":48.3,"t":"2025-04-16T04:00:00Z","v":6085369,"vw":48.43754},{"c":50.26,"h":52.2,"l":48.01,"n":149110,"o":48.32,"t":"2025-04-17T04:00:00Z","v":13961543,"vw":50.024363},{"c":47.56,"h":48.94,"l":46.8201,"n":90632,"o":48.7,"t":"2025-04-21T04:00:00Z","v":6885001,"vw":47.551989},{"c":48.66,"h":49.77,"l":47.68,"n":101897,"o":48.195,"t":"2025-04-22T04:00:00Z","v":8006158,"vw":48.575407},{"c":50.08,"h":52.67,"l":49.9405,"n":108277,"o":51,"t":"2025-04-23T04:00:00Z","v":8850920,"vw":51.195481},{"c":53.27,"h":53.4099,"l":50.15,"n":85727,"o":50.32,"t":"2025-04-24T04:00:00Z","v":6880785,"vw":52.615719},{"c":53.97,"h":54.3296,"l":53.05,"n":80760,"o":53.66,"t":"2025-04-25T04:00:00Z","v":6294376,"vw":53.814131},{"c":54.4,"h":55.15,"l":53.32,"n":67732,"o":54.11,"t":"2025-04-28T04:00:00Z","v":5186930,"vw":54.264143},{"c":54.67,"h":55.19,"l":54.0473,"n":70146,"o":54.6,"t":"2025-04-29T04:00:00Z","v":5684410,"vw":54.592946},{"c":53.63,"h":53.74,"l":51.73,"n":70670,"o":52.57,"t":"2025-04-30T04:00:00Z","v":5451609,"vw":53.097876},{"c":53.06,"h":55.19,"l":53.01,"n":97755,"o":54.1,"t":"2025-05-01T04:00:00Z","v":8839192,"vw":53.820973},{"c":54.09,"h":55.3398,"l":53.53,"n":120169,"o":53.59,"t":"2025-05-02T04:00:00Z","v":10786422,"vw":54.257957},{"c":55.5,"h":56.8362,"l":53.35,"n":147340,"o":53.8,"t":"2025-05-05T04:00:00Z","v":11724889,"vw":55.919855},{"c":55.63,"h":56.57,"l":54.29,"n":98253,"o":54.7,"t":"2025-05-06T04:00:00Z","v":9570296,"vw":55.823159},{"c":56.46,"h":57.06,"l":55.475,"n":93700,"o":56.07,"t":"2025-05-07T04:00:00Z","v":8565367,"vw":56.276191},{"c":59.9,"h":61.05,"l":57.61,"n":285294,"o":57.685,"t":"2025-05-08T04:00:00Z","v":26501969,"vw":59.651146},{"c":71.04,"h":75.77,"l":68.98,"n":466564,"o":69.75,"t":"2025-05-09T04:00:00Z","v":48903743,"vw":72.572077},{"c":79.4,"h":80.17,"l":75.075,"n":341697,"o":75.075,"t":"2025-05-12T04:00:00Z","v":32485885,"vw":78.757904},{"c":78.14,"h":80.55,"l":78.03,"n":179326,"o":80.02,"t":"2025-05-13T04:00:00Z","v":14240780,"vw":79.147289},{"c":79.14,"h":79.95,"l":77.26,"n":149331,"o":77.68,"t":"2025-05-14T04:00:00Z","v":11980549,"vw":78.59177},{"c":77.5,"h":78.29,"l":75.02,"n":124935,"o":78.025,"t":"2025-05-15T04:00:00Z","v":9364042,"vw":76.655082},{"c":76.31,"h":77.505,"l":76.134,"n":79740,"o":77.5,"t":"2025-05-16T04:00:00Z","v":6568344,"vw":76.649431},{"c":76.32,"h":76.89,"l":74.11,"n":64379,"o":74.2,"t":"2025-05-19T04:00:00Z","v":4819508,"vw":76.174632},{"c":77.06,"h":77.4416,"l":75.87,"n":74605,"o":76.2,"t":"2025-05-20T04:00:00Z","v":4918944,"vw":76.823849},{"c":74.47,"h":76.79,"l":74.12,"n":83682,"o":76,"t":"2025-05-21T04:00:00Z","v":6322969,"vw":75.174514},{"c":74.33,"h":75.162,"l":73.84,"n":68317,"o":74.4,"t":"2025-05-22T04:00:00Z","v":4805713,"vw":74.493241},{"c":73.89,"h":74.35,"l":71.85,"n":63821,"o":72.09,"t":"2025-05-23T04:00:00Z","v":4840742,"vw":73.623847},{"c":76.06,"h":76.555,"l":74.45,"n":68151,"o":75.56,"t":"2025-05-27T04:00:00Z","v":4619482,"vw":75.835109},{"c":76.94,"h":77.12,"l":75.8401,"n":88717,"o":76.17,"t":"2025-05-28T04:00:00Z","v":6569671,"vw":76.625049},{"c":74.88,"h":78.03,"l":74.55,"n":74269,"o":77.79,"t":"2025-05-29T04:00:00Z","v":5414868,"vw":75.356846},{"c":75.22,"h":75.59,"l":73.2444,"n":67438,"o":74.3,"t":"2025-05-30T04:00:00Z","v":6880604,"vw":74.79311},{"c":74.77,"h":75.57,"l":73.29,"n":64211,"o":74.66,"t":"2025-06-02T04:00:00Z","v":3911061,"vw":74.454751},{"c":74.4,"h":75.7082,"l":73.485,"n":61199,"o":75.43,"t":"2025-06-03T04:00:00Z","v":4236252,"vw":74.546291},{"c":76.05,"h":76.52,"l":74.345,"n":69381,"o":74.35,"t":"2025-06-04T04:00:00Z","v":4942952,"vw":75.981977},{"c":71.11,"h":77.57,"l":70.995,"n":163502,"o":76.18,"t":"2025-06-05T04:00:00Z","v":12297256,"vw":73.174264},{"c":71.46,"h":72.4039,"l":70.341,"n":114627,"o":72.16,"t":"2025-06-06T04:00:00Z","v":9061395,"vw":71.195105},{"c":71.49,"h":72.2,"l":70.55,"n":86678,"o":71.65,"t":"2025-06-09T04:00:00Z","v":5838285,"vw":71.420402},{"c":72.37,"h":72.66,"l":71.31,"n":62489,"o":72.015,"t":"2025-06-10T04:00:00Z","v":4055620,"vw":72.201614},{"c":72.37,"h":74.01,"l":72.13,"n":76904,"o":72.59,"t":"2025-06-11T04:00:00Z","v":5057731,"vw":73.070995},{"c":70.57,"h":72.455,"l":70.26,"n":75078,"o":71.62,"t":"2025-06-12T04:00:00Z","v":7536634,"vw":70.962022},{"c":67.96,"h":70.0491,"l":67.775,"n":94271,"o":68.925,"t":"2025-06-13T04:00:00Z","v":6703875,"vw":68.812807},{"c":70.25,"h":70.98,"l":66.5901,"n":109663,"o":66.82,"t":"2025-06-16T04:00:00Z","v":8309772,"vw":69.931391},{"c":67.64,"h":69.7,"l":66.96,"n":106720,"o":69.69,"t":"2025-06-17T04:00:00Z","v":8412938,"vw":68.067018},{"c":68.66,"h":69.42,"l":67.545,"n":86043,"o":67.59,"t":"2025-06-18T04:00:00Z","v":6321593,"vw":68.643562},{"c":68.23,"h":70.24,"l":67.89,"n":81456,"o":69.24,"t":"2025-06-20T04:00:00Z","v":7823511,"vw":68.436124},{"c":68.87,"h":69.5,"l":67,"n":76614,"o":68.08,"t":"2025-06-23T04:00:00Z","v":6037018,"vw":68.789642},{"c":71.84,"h":72.1287,"l":69.94,"n":77475,"o":70.15,"t":"2025-06-24T04:00:00Z","v":6210191,"vw":71.483137},{"c":69.8,"h":72.74,"l":69.08,"n":84817,"o":72.74,"t":"2025-06-25T04:00:00Z","v":5808483,"vw":69.988374},{"c":68.02,"h":68.37,"l":65.55,"n":121646,"o":67.505,"t":"2025-06-26T04:00:00Z","v":9593439,"vw":67.543432},{"c":69.33,"h":70.9,"l":68.99,"n":99885,"o":70.595,"t":"2025-06-27T04:00:00Z","v":9297590,"vw":69.769749},{"c":71.99,"h":73.76,"l":70.35,"n":99174,"o":70.695,"t":"2025-06-30T04:00:00Z","v":7880984,"vw":72.4132},{"c":73.49,"h":74.88,"l":72.5705,"n":118533,"o":73.435,"t":"2025-07-01T04:00:00Z","v":8385404,"vw":73.883293},{"c":73.58,"h":74.1,"l":72.3737,"n":76556,"o":72.97,"t":"2025-07-02T04:00:00Z","v":4755219,"vw":73.495484},{"c":74.41,"h":75.3,"l":73.86,"n":51075,"o":73.92,"t":"2025-07-03T04:00:00Z","v":3176387,"vw":74.714771},{"c":73.56,"h":74.8395,"l":73.05,"n":69464,"o":73.8,"t":"2025-07-07T04:00:00Z","v":5057854,"vw":73.655423},{"c":74.03,"h":74.44,"l":73,"n":59851,"o":73.98,"t":"2025-07-08T04:00:00Z","v":4648220,"vw":73.801975},{"c":75.63,"h":76.16,"l":73.75,"n":71008,"o":74,"t":"2025-07-09T04:00:00Z","v":4757382,"vw":75.357043},{"c":76.85,"h":77.12,"l":75.61,"n":94016,"o":76.34,"t":"2025-07-10T04:00:00Z","v":6698887,"vw":76.618274},{"c":75.38,"h":77.18,"l":74.72,"n":80084,"o":76.2,"t":"2025-07-11T04:00:00Z","v":5951368,"vw":75.484858},{"c":75.43,"h":77.77,"l":75.3,"n":109597,"o":76.11,"t":"2025-07-14T04:00:00Z","v":8322969,"vw":76.262165},{"c":80.4,"h":86,"l":80.32,"n":443830,"o":85.26,"t":"2025-07-15T04:00:00Z","v":43674070,"vw":82.744122},{"c":81.13,"h":82.49,"l":80.24,"n":261412,"o":82.03,"t":"2025-07-16T04:00:00Z","v":22418576,"vw":81.433319},{"c":81.44,"h":83.94,"l":80.98,"n":329680,"o":81.65,"t":"2025-07-17T04:00:00Z","v":111506628,"vw":81.744757},{"c":80.21,"h":81.295,"l":79.71,"n":154817,"o":81.07,"t":"2025-07-18T04:00:00Z","v":11404470,"vw":80.434716},{"c":80.03,"h":82.1548,"l":79.09,"n":109950,"o":80,"t":"2025-07-21T04:00:00Z","v":9536519,"vw":80.775208},{"c":81.67,"h":82.1,"l":80,"n":93779,"o":80.24,"t":"2025-07-22T04:00:00Z","v":6889594,"vw":81.352457},{"c":84.63,"h":85.045,"l":81.66,"n":108205,"o":81.78,"t":"2025-07-23T04:00:00Z","v":8909588,"vw":83.826019},{"c":85,"h":85.41,"l":83.665,"n":96553,"o":84.77,"t":"2025-07-24T04:00:00Z","v":6984371,"vw":84.496982},{"c":86.14,"h":86.305,"l":83.75,"n":81880,"o":85.3,"t":"2025-07-25T04:00:00Z","v":6043152,"vw":85.369835},{"c":88.46,"h":88.65,"l":86.4,"n":103565,"o":86.6,"t":"2025-07-28T04:00:00Z","v":7514931,"vw":88.002608},{"c":84.53,"h":89.134,"l":83.6,"n":136534,"o":89,"t":"2025-07-29T04:00:00Z","v":10444173,"vw":85.157546},{"c":86.42,"h":87.01,"l":84.4388,"n":86118,"o":84.74,"t":"2025-07-30T04:00:00Z","v":6020258,"vw":86.057138},{"c":86.96,"h":88.575,"l":86.001,"n":108920,"o":86.845,"t":"2025-07-31T04:00:00Z","v":7577097,"vw":87.461031},{"c":86.08,"h":86.36,"l":81.8701,"n":134802,"o":84,"t":"2025-08-01T04:00:00Z","v":9977444,"vw":84.885059},{"c":89.76,"h":89.81,"l":86.76,"n":114208,"o":87.03,"t":"2025-08-04T04:00:00Z","v":8305672,"vw":89.277995},{"c":87.7,"h":90.5,"l":87.1201,"n":105199,"o":89.74,"t":"2025-08-05T04:00:00Z","v":8530223,"vw":88.089548},{"c":89.58,"h":90.66,"l":88.125,"n":115493,"o":88.16,"t":"2025-08-06T04:00:00Z","v":8653759,"vw":89.550462},{"c":88.33,"h":91.45,"l":87.44,"n":272426,"o":90.75,"t":"2025-08-07T04:00:00Z","v":21958031,"vw":88.644697},{"c":54.23,"h":57,"l":53.18,"n":865226,"o":56.64,"t":"2025-08-08T04:00:00Z","v":105358411,"vw":54.752536},{"c":53.175,"h":56.77,"l":52.79,"n":370632,"o":53.8,"t":"2025-08-11T04:00:00Z","v":37670355,"vw":54.696628},{"c":53.27,"h":54.45,"l":52.175,"n":234186,"o":53.5,"t":"2025-08-12T04:00:00Z","v":25085461,"vw":53.153108},{"c":54.36,"h":54.525,"l":52.515,"n":197952,"o":53.5,"t":"2025-08-13T04:00:00Z","v":19490826,"vw":53.430014},{"c":50.76,"h":53.49,"l":50.21,"n":336589,"o":53.3,"t":"2025-08-14T04:00:00Z","v":34083970,"vw":51.205736},{"c":52.12,"h":53.06,"l":50.47,"n":172312,"o":51.03,"t":"2025-08-15T04:00:00Z","v":17870816,"vw":52.262258},{"c":54.95,"h":55.4,"l":52,"n":155605,"o":52.125,"t":"2025-08-18T04:00:00Z","v":16702742,"vw":54.43431},{"c":52.53,"h":55.17,"l":52.3,"n":148693,"o":55.15,"t":"2025-08-19T04:00:00Z","v":13601648,"vw":53.096962},{"c":52.53,"h":52.815,"l":51.29,"n":108712,"o":52.565,"t":"2025-08-20T04:00:00Z","v":9001123,"vw":52.198173},{"c":52.3,"h":52.7,"l":51.72,"n":74373,"o":52.57,"t":"2025-08-21T04:00:00Z","v":6558132,"vw":52.272822},{"c":53.2,"h":54.19,"l":52.02,"n":120855,"o":52.19,"t":"2025-08-22T04:00:00Z","v":10237163,"vw":53.413382},{"c":52.37,"h":53.62,"l":52.37,"n":86963,"o":53.19,"t":"2025-08-25T04:00:00Z","v":7639109,"vw":52.728895},{"c":52.22,"h":53,"l":52.05,"n":76446,"o":52.57,"t":"2025-08-26T04:00:00Z","v":7241575,"vw":52.360721},{"c":52.65,"h":53.025,"l":51.93,"n":80970,"o":52.21,"t":"2025-08-27T04:00:00Z","v":7614424,"vw":52.637911},{"c":55.36,"h":55.56,"l":52.6743,"n":141410,"o":52.84,"t":"2025-08-28T04:00:00Z","v":12371373,"vw":54.691534},{"c":54.66,"h":55.53,"l":54.36,"n":111900,"o":54.92,"t":"2025-08-29T04:00:00Z","v":8736375,"vw":54.767235},{"c":54.18,"h":54.25,"l":52.6975,"n":104846,"o":53.45,"t":"2025-09-02T04:00:00Z","v":7788313,"vw":53.498581},{"c":53.77,"h":54.3,"l":53.21,"n":92333,"o":53.89,"t":"2025-09-03T04:00:00Z","v":7132746,"vw":53.698008},{"c":51.92,"h":54.075,"l":51.73,"n":138789,"o":53.88,"t":"2025-09-04T04:00:00Z","v":11413447,"vw":52.10497},{"c":52.07,"h":52.57,"l":51.01,"n":125466,"o":52,"t":"2025-09-05T04:00:00Z","v":11342475,"vw":51.890677},{"c":52.03,"h":52.48,"l":50.64,"n":135621,"o":52.31,"t":"2025-09-08T04:00:00Z","v":10656929,"vw":51.484449},{"c":52.4,"h":52.83,"l":51.52,"n":104859,"o":51.78,"t":"2025-09-09T04:00:00Z","v":7883399,"vw":52.391049},{"c":46.14,"h":51.56,"l":45.31,"n":456716,"o":51.55,"t":"2025-09-10T04:00:00Z","v":48170673,"vw":47.557897},{"c":45.24,"h":46.79,"l":45.22,"n":250621,"o":46.3,"t":"2025-09-11T04:00:00Z","v":26900297,"vw":45.811563},{"c":45.15,"h":46.18,"l":45.05,"n":192114,"o":45.4,"t":"2025-09-12T04:00:00Z","v":19764787,"vw":45.536866},{"c":45.54,"h":46.27,"l":45.2,"n":158599,"o":45.28,"t":"2025-09-15T04:00:00Z","v":15374346,"vw":45.760085},{"c":44.895,"h":46.335,"l":43.51,"n":216251,"o":44,"t":"2025-09-16T04:00:00Z","v":24134802,"vw":45.210099},{"c":45.37,"h":46.28,"l":44.35,"n":156448,"o":44.9,"t":"2025-09-17T04:00:00Z","v":17544211,"vw":45.341687},{"c":43.93,"h":45.68,"l":43.89,"n":208640,"o":45.375,"t":"2025-09-18T04:00:00Z","v":22314353,"vw":44.383068},{"c":44.47,"h":44.575,"l":43.1,"n":202354,"o":43.87,"t":"2025-09-19T04:00:00Z","v":52978352,"vw":44.204342},{"c":46.15,"h":46.675,"l":43.66,"n":204193,"o":43.88,"t":"2025-09-22T04:00:00Z","v":23599830,"vw":45.628452},{"c":46.86,"h":47.59,"l":45.88,"n":186784,"o":46.205,"t":"2025-09-23T04:00:00Z","v":20024046,"vw":46.867617},{"c":46.87,"h":47.75,"l":46.43,"n":145495,"o":47.095,"t":"2025-09-24T04:00:00Z","v":15392153,"vw":46.926706},{"c":46.76,"h":47.29,"l":45.47,"n":141482,"o":45.96,"t":"2025-09-25T04:00:00Z","v":14285874,"vw":46.516877},{"c":47.14,"h":47.2,"l":46.025,"n":115313,"o":46.67,"t":"2025-09-26T04:00:00Z","v":9250468,"vw":46.692726},{"c":49.64,"h":50.5399,"l":47.22,"n":214717,"o":47.58,"t":"2025-09-29T04:00:00Z","v":21147081,"vw":49.331473},{"c":49.01,"h":50.74,"l":48.52,"n":176358,"o":50,"t":"2025-09-30T04:00:00Z","v":26414927,"vw":49.202875},{"c":49.32,"h":49.69,"l":48.135,"n":148378,"o":48.82,"t":"2025-10-01T04:00:00Z","v":13061036,"vw":49.154645},{"c":50.88,"h":51.14,"l":48.7,"n":170765,"o":49.75,"t":"2025-10-02T04:00:00Z","v":15268057,"vw":50.528247},{"c":51.55,"h":51.69,"l":50.65,"n":134925,"o":51.045,"t":"2025-10-03T04:00:00Z","v":11935934,"vw":51.274882},{"c":53.14,"h":53.74,"l":50.89,"n":139574,"o":52.39,"t":"2025-10-06T04:00:00Z","v":12580026,"vw":52.602711},{"c":53.49,"h":56.39,"l":52.8,"n":186727,"o":54.705,"t":"2025-10-07T04:00:00Z","v":17831481,"vw":54.207709},{"c":54.07,"h":54.9743,"l":52.597,"n":124909,"o":53.69,"t":"2025-10-08T04:00:00Z","v":10859154,"vw":54.265558},{"c":54.09,"h":54.26,"l":52.89,"n":112305,"o":54.08,"t":"2025-10-09T04:00:00Z","v":9949080,"vw":53.651866},{"c":52.36,"h":54.99,"l":51.414,"n":139681,"o":54.19,"t":"2025-10-10T04:00:00Z","v":12452871,"vw":52.743791},{"c":51.275,"h":53.41,"l":50.94,"n":109724,"o":52.595,"t":"2025-10-13T04:00:00Z","v":10294648,"vw":51.709235},{"c":50.73,"h":51.26,"l":49.45,"n":100085,"o":50.3,"t":"2025-10-14T04:00:00Z","v":8133825,"vw":50.556724},{"c":51.1,"h":51.67,"l":50.21,"n":86485,"o":51.165,"t":"2025-10-15T04:00:00Z","v":7470317,"vw":50.99082},{"c":49.9,"h":51.88,"l":49.6,"n":88058,"o":51.11,"t":"2025-10-16T04:00:00Z","v":8541309,"vw":50.380276},{"c":49.98,"h":50.82,"l":48.48,"n":99161,"o":49.17,"t":"2025-10-17T04:00:00Z","v":9224197,"vw":49.869676},{"c":52.495,"h":53.08,"l":50.3,"n":101402,"o":50.37,"t":"2025-10-20T04:00:00Z","v":8558789,"vw":52.272071},{"c":53.92,"h":54.705,"l":52.45,"n":108999,"o":52.88,"t":"2025-10-21T04:00:00Z","v":13123116,"vw":53.989518},{"c":53.89,"h":54.26,"l":52.65,"n":91106,"o":53.46,"t":"2025-10-22T04:00:00Z","v":7354479,"vw":53.529916},{"c":54.13,"h":54.63,"l":53.27,"n":70660,"o":53.79,"t":"2025-10-23T04:00:00Z","v":5152528,"vw":54.16523},{"c":52,"h":55.11,"l":51.12,"n":146773,"o":54.79,"t":"2025-10-24T04:00:00Z","v":12294513,"vw":53.1029},{"c":53.61,"h":54.045,"l":52.045,"n":104301,"o":52.69,"t":"2025-10-27T04:00:00Z","v":10851135,"vw":53.343233},{"c":51.67,"h":53.94,"l":51.41,"n":96827,"o":53.6,"t":"2025-10-28T04:00:00Z","v":6958318,"vw":52.444708},{"c":49.96,"h":51.62,"l":49.23,"n":125588,"o":51.62,"t":"2025-10-29T04:00:00Z","v":11888286,"vw":50.285591},{"c":48.97,"h":50.57,"l":48.78,"n":97149,"o":49.555,"t":"2025-10-30T04:00:00Z","v":7389735,"vw":49.517049},{"c":50.28,"h":50.79,"l":48.87,"n":110543,"o":49.08,"t":"2025-10-31T04:00:00Z","v":10012690,"vw":50.164291},{"c":49.12,"h":50.055,"l":48.05,"n":111084,"o":49.92,"t":"2025-11-03T05:00:00Z","v":9623239,"vw":48.98993},{"c":47.24,"h":48.465,"l":47.09,"n":114932,"o":48.375,"t":"2025-11-04T05:00:00Z","v":8540863,"vw":47.727505},{"c":47.7,"h":48.3,"l":47.01,"n":101378,"o":47.01,"t":"2025-11-05T05:00:00Z","v":9982253,"vw":47.76486},{"c":45.9,"h":47.96,"l":45.595,"n":237085,"o":47.72,"t":"2025-11-06T05:00:00Z","v":24102066,"vw":46.732359},{"c":43,"h":46,"l":41.7733,"n":330824,"o":46,"t":"2025-11-07T05:00:00Z","v":34336157,"vw":43.085425},{"c":43.26,"h":44.87,"l":42.01,"n":232390,"o":44.05,"t":"2025-11-10T05:00:00Z","v":23444557,"vw":43.146438},{"c":44.2,"h":44.49,"l":43.05,"n":128894,"o":43.31,"t":"2025-11-11T05:00:00Z","v":13144600,"vw":43.76043},{"c":43.79,"h":45.5,"l":43.53,"n":118921,"o":44.89,"t":"2025-11-12T05:00:00Z","v":10335762,"vw":44.064627},{"c":42.87,"h":43.86,"l":42.49,"n":108790,"o":43.5,"t":"2025-11-13T05:00:00Z","v":9301208,"vw":42.980214},{"c":41.93,"h":42.69,"l":41.5,"n":115332,"o":42.145,"t":"2025-11-14T05:00:00Z","v":11493454,"vw":42.019566},{"c":40.21,"h":41.91,"l":39.75,"n":141831,"o":41.91,"t":"2025-11-17T05:00:00Z","v":14631430,"vw":40.623513},{"c":40.47,"h":41.191,"l":39.69,"n":115808,"o":39.765,"t":"2025-11-18T05:00:00Z","v":10171599,"vw":40.551297},{"c":40.19,"h":41.16,"l":39.795,"n":111333,"o":40.6,"t":"2025-11-19T05:00:00Z","v":11633326,"vw":40.222061},{"c":38.35,"h":41.1459,"l":38.28,"n":142278,"o":40.735,"t":"2025-11-20T05:00:00Z","v":14808864,"vw":39.493271},{"c":39.65,"h":40.01,"l":38.225,"n":136103,"o":38.36,"t":"2025-11-21T05:00:00Z","v":15475416,"vw":39.328301},{"c":39.06,"h":39.75,"l":38.5,"n":148589,"o":39.72,"t":"2025-11-24T05:00:00Z","v":15322413,"vw":39.090217},{"c":39.09,"h":39.39,"l":38.46,"n":101867,"o":38.945,"t":"2025-11-25T05:00:00Z","v":13823551,"vw":39.054894},{"c":39.11,"h":39.54,"l":38.75,"n":103533,"o":39.175,"t":"2025-11-26T05:00:00Z","v":12017418,"vw":39.116798},{"c":39.56,"h":40.005,"l":39.03,"n":54318,"o":39.23,"t":"2025-11-28T05:00:00Z","v":5248855,"vw":39.628521},{"c":39.58,"h":40.1805,"l":38.58,"n":96989,"o":38.975,"t":"2025-12-01T05:00:00Z","v":11119213,"vw":39.625894},{"c":39.95,"h":40.7105,"l":39.825,"n":81357,"o":39.91,"t":"2025-12-02T05:00:00Z","v":9365658,"vw":40.153676},{"c":38.61,"h":40.08,"l":38.56,"n":117406,"o":39.715,"t":"2025-12-03T05:00:00Z","v":12875820,"vw":39.067131},{"c":39.35,"h":39.465,"l":38.25,"n":126074,"o":38.98,"t":"2025-12-04T05:00:00Z","v":13044921,"vw":39.030963},{"c":40.05,"h":41.005,"l":39.57,"n":117477,"o":39.64,"t":"2025-12-05T05:00:00Z","v":11322773,"vw":40.288449},{"c":39.35,"h":40.29,"l":39.32,"n":97968,"o":40.2,"t":"2025-12-08T05:00:00Z","v":10925343,"vw":39.710774},{"c":39.4,"h":39.85,"l":38.81,"n":75177,"o":39.205,"t":"2025-12-09T05:00:00Z","v":8764751,"vw":39.469582},{"c":39.22,"h":39.8,"l":38.78,"n":97126,"o":39.26,"t":"2025-12-10T05:00:00Z","v":9120588,"vw":39.180749},{"c":37.02,"h":38.4872,"l":36.78,"n":188100,"o":38.415,"t":"2025-12-11T05:00:00Z","v":21472799,"vw":37.253535},{"c":36.65,"h":37.8363,"l":36.51,"n":130998,"o":37.19,"t":"2025-12-12T05:00:00Z","v":13651046,"vw":36.994237},{"c":36.19,"h":36.7,"l":35.65,"n":144232,"o":36.695,"t":"2025-12-15T05:00:00Z","v":17389380,"vw":36.154501},{"c":36.64,"h":36.77,"l":35.72,"n":113631,"o":36.1,"t":"2025-12-16T05:00:00Z","v":13116376,"vw":36.280261},{"c":37.17,"h":37.96,"l":36.36,"n":117150,"o":36.57,"t":"2025-12-17T05:00:00Z","v":14206298,"vw":37.341279},{"c":37.29,"h":37.73,"l":36.89,"n":107895,"o":37.63,"t":"2025-12-18T05:00:00Z","v":10653490,"vw":37.298281},{"c":37.26,"h":37.605,"l":36.81,"n":130366,"o":37.15,"t":"2025-12-19T05:00:00Z","v":63754501,"vw":37.239384},{"c":37.29,"h":38,"l":37.05,"n":95572,"o":37.53,"t":"2025-12-22T05:00:00Z","v":11795019,"vw":37.372216},{"c":37.44,"h":37.6156,"l":36.7901,"n":87231,"o":37.13,"t":"2025-12-23T05:00:00Z","v":9550176,"vw":37.21526},{"c":38.12,"h":38.14,"l":37.17,"n":48582,"o":37.4,"t":"2025-12-24T05:00:00Z","v":4208633,"vw":37.815818},{"c":38.31,"h":38.4156,"l":37.79,"n":70495,"o":38.05,"t":"2025-12-26T05:00:00Z","v":6307545,"vw":38.206639},{"c":38.39,"h":38.76,"l":37.96,"n":99349,"o":38.09,"t":"2025-12-29T05:00:00Z","v":9907315,"vw":38.426606},{"c":38.12,"h":38.9,"l":38.1,"n":81694,"o":38.22,"t":"2025-12-30T05:00:00Z","v":8090208,"vw":38.361176},{"c":37.96,"h":38.47,"l":37.8357,"n":77409,"o":38.065,"t":"2025-12-31T05:00:00Z","v":7624558,"vw":38.138226},{"c":37.68,"h":38.24,"l":36.7946,"n":99652,"o":38.195,"t":"2026-01-02T05:00:00Z","v":9782568,"vw":37.567259},{"c":40.11,"h":40.2,"l":37.85,"n":130311,"o":37.95,"t":"2026-01-05T05:00:00Z","v":14288587,"vw":39.668689},{"c":39.74,"h":40.9,"l":39.505,"n":98992,"o":40.11,"t":"2026-01-06T05:00:00Z","v":12163465,"vw":39.95401},{"c":38.65,"h":39.9899,"l":38.29,"n":102284,"o":39.76,"t":"2026-01-07T05:00:00Z","v":10377280,"vw":38.765556},{"c":37.3,"h":38.4506,"l":37.04,"n":105263,"o":38.44,"t":"2026-01-08T05:00:00Z","v":12829142,"vw":37.499339},{"c":37.29,"h":37.65,"l":36.63,"n":94815,"o":37.54,"t":"2026-01-09T05:00:00Z","v":10244811,"vw":37.211924},{"c":36.9,"h":37.77,"l":36.74,"n":112756,"o":37.35,"t":"2026-01-12T05:00:00Z","v":11020854,"vw":37.10728},{"c":37.14,"h":37.3,"l":36.25,"n":99581,"o":36.91,"t":"2026-01-13T05:00:00Z","v":11829356,"vw":36.789078},{"c":37.13,"h":37.25,"l":36.32,"n":98107,"o":37.13,"t":"2026-01-14T05:00:00Z","v":9994459,"vw":36.728299},{"c":36.23,"h":37.225,"l":35.88,"n":113073,"o":37.2,"t":"2026-01-15T05:00:00Z","v":11334070,"vw":36.244017},{"c":35.48,"h":36.35,"l":35.2349,"n":109564,"o":36.26,"t":"2026-01-16T05:00:00Z","v":12520586,"vw":35.651372},{"c":34.15,"h":35.081,"l":34,"n":112023,"o":34.81,"t":"2026-01-20T05:00:00Z","v":10964372,"vw":34.408087},{"c":35.33,"h":35.535,"l":34.35,"n":98071,"o":34.43,"t":"2026-01-21T05:00:00Z","v":9366625,"vw":35.141831},{"c":36.82,"h":36.955,"l":35.63,"n":90087,"o":35.745,"t":"2026-01-22T05:00:00Z","v":8293056,"vw":36.490366},{"c":36.55,"h":36.695,"l":36.06,"n":72524,"o":36.235,"t":"2026-01-23T05:00:00Z","v":6203272,"vw":36.453363},{"c":33.81,"h":36.38,"l":33.43,"n":204047,"o":36.36,"t":"2026-01-26T05:00:00Z","v":24784699,"vw":34.296183},{"c":32.19,"h":33.57,"l":31.83,"n":162485,"o":33.52,"t":"2026-01-27T05:00:00Z","v":18874841,"vw":32.290279},{"c":31.87,"h":32.775,"l":31.84,"n":97418,"o":32.485,"t":"2026-01-28T05:00:00Z","v":9848671,"vw":32.222506},{"c":31.25,"h":31.63,"l":30.82,"n":109474,"o":31.55,"t":"2026-01-29T05:00:00Z","v":13680696,"vw":31.246828},{"c":30.33,"h":31.34,"l":30.13,"n":129815,"o":31.33,"t":"2026-01-30T05:00:00Z","v":14739736,"vw":30.469747},{"c":29.75,"h":30.89,"l":29.69,"n":135133,"o":30.13,"t":"2026-02-02T05:00:00Z","v":14344533,"vw":30.147579},{"c":27.18,"h":28.5314,"l":26.57,"n":228353,"o":28.505,"t":"2026-02-03T05:00:00Z","v":29647536,"vw":27.350388},{"c":27.27,"h":27.495,"l":26.04,"n":159916,"o":27.035,"t":"2026-02-04T05:00:00Z","v":19189536,"vw":27.01424},{"c":26.24,"h":27.78,"l":26.01,"n":207663,"o":27,"t":"2026-02-05T05:00:00Z","v":22379289,"vw":26.768229},{"c":27.04,"h":27.06,"l":26.06,"n":114537,"o":26.33,"t":"2026-02-06T05:00:00Z","v":13597703,"vw":26.778138},{"c":27.04,"h":27.26,"l":26.6701,"n":86547,"o":27.12,"t":"2026-02-09T05:00:00Z","v":8224940,"vw":27.025857},{"c":28.13,"h":28.5399,"l":27.3,"n":106492,"o":27.34,"t":"2026-02-10T05:00:00Z","v":13246117,"vw":28.192284},{"c":27.23,"h":28.365,"l":26.945,"n":102361,"o":28.242,"t":"2026-02-11T05:00:00Z","v":10270303,"vw":27.310434},{"c":26.14,"h":27.48,"l":25.935,"n":142736,"o":27.33,"t":"2026-02-12T05:00:00Z","v":16259265,"vw":26.456119},{"c":25.81,"h":26.815,"l":25.64,"n":127682,"o":26.415,"t":"2026-02-13T05:00:00Z","v":13286151,"vw":26.023567},{"c":25.26,"h":26.26,"l":24.84,"n":123255,"o":25.89,"t":"2026-02-17T05:00:00Z","v":13547691,"vw":25.403851},{"c":25.5,"h":25.84,"l":24.94,"n":119944,"o":25.13,"t":"2026-02-18T05:00:00Z","v":17331278,"vw":25.592897},{"c":25.24,"h":25.82,"l":25.135,"n":129209,"o":25.37,"t":"2026-02-19T05:00:00Z","v":20280385,"vw":25.386788},{"c":25.1,"h":26.12,"l":24.91,"n":141130,"o":25.15,"t":"2026-02-20T05:00:00Z","v":15338938,"vw":25.359123},{"c":24.17,"h":25,"l":24.05,"n":120303,"o":24.91,"t":"2026-02-23T05:00:00Z","v":14440053,"vw":24.304701},{"c":24.94,"h":24.98,"l":23.78,"n":105073,"o":24.11,"t":"2026-02-24T05:00:00Z","v":11968986,"vw":24.727954},{"c":25.16,"h":25.74,"l":24.544,"n":225958,"o":24.93,"t":"2026-02-25T05:00:00Z","v":29451945,"vw":25.235991},{"c":23.95,"h":24.3299,"l":21.08,"n":323963,"o":21.1,"t":"2026-02-26T05:00:00Z","v":52999995,"vw":23.370585},{"c":23.82,"h":24.09,"l":22.47,"n":154853,"o":23.51,"t":"2026-02-27T05:00:00Z","v":23912012,"vw":23.541701},{"c":24.32,"h":24.34,"l":22.88,"n":144083,"o":23.075,"t":"2026-03-02T05:00:00Z","v":20260533,"vw":24.011898},{"c":25,"h":25.245,"l":23.53,"n":172761,"o":24.06,"t":"2026-03-03T05:00:00Z","v":19617675,"vw":24.672584},{"c":25.17,"h":25.59,"l":24.57,"n":187212,"o":25.035,"t":"2026-03-04T05:00:00Z","v":22543354,"vw":25.076499},{"c":29.79,"h":32.9,"l":29.2522,"n":470602,"o":31.489,"t":"2026-03-05T05:00:00Z","v":82710862,"vw":30.362451},{"c":29.28,"h":29.51,"l":28.035,"n":199826,"o":29.165,"t":"2026-03-06T05:00:00Z","v":29198899,"vw":28.89351},{"c":28.56,"h":28.9662,"l":27.98,"n":140110,"o":28.77,"t":"2026-03-09T04:00:00Z","v":16132033,"vw":28.405716},{"c":27.66,"h":28.63,"l":27.12,"n":125399,"o":28.63,"t":"2026-03-10T04:00:00Z","v":16189584,"vw":27.626456},{"c":27.28,"h":28.29,"l":26.83,"n":108065,"o":28.09,"t":"2026-03-11T04:00:00Z","v":12778517,"vw":27.235903},{"c":26.525,"h":28.08,"l":26.47,"n":101865,"o":27.42,"t":"2026-03-12T04:00:00Z","v":11827716,"vw":27.047018},{"c":27.34,"h":27.5459,"l":26.2,"n":111828,"o":26.645,"t":"2026-03-13T04:00:00Z","v":13000122,"vw":27.071195},{"c":27.08,"h":27.9988,"l":26.93,"n":101664,"o":27.88,"t":"2026-03-16T04:00:00Z","v":10875925,"vw":27.261788},{"c":25.07,"h":28.64,"l":24.82,"n":274203,"o":27.16,"t":"2026-03-17T04:00:00Z","v":40428095,"vw":26.00935},{"c":23.55,"h":24.5,"l":23,"n":231904,"o":23.34,"t":"2026-03-18T04:00:00Z","v":36152646,"vw":23.728433},{"c":23.51,"h":24,"l":22.95,"n":129658,"o":23.205,"t":"2026-03-19T04:00:00Z","v":17503718,"vw":23.457193},{"c":24.11,"h":24.49,"l":23.2,"n":134242,"o":23.49,"t":"2026-03-20T04:00:00Z","v":24216257,"vw":24.00244},{"c":23.95,"h":24.65,"l":23.73,"n":106096,"o":24.33,"t":"2026-03-23T04:00:00Z","v":14637567,"vw":24.110368},{"c":22.34,"h":23.88,"l":21.57,"n":214109,"o":23.82,"t":"2026-03-24T04:00:00Z","v":30890570,"vw":22.418208},{"c":21.97,"h":23.13,"l":21.54,"n":123707,"o":22.68,"t":"2026-03-25T04:00:00Z","v":15948509,"vw":22.026196},{"c":21.74,"h":22.36,"l":21.55,"n":108164,"o":21.76,"t":"2026-03-26T04:00:00Z","v":14263880,"vw":21.886287},{"c":21.28,"h":21.64,"l":21.03,"n":112383,"o":21.61,"t":"2026-03-27T04:00:00Z","v":14842699,"vw":21.327214},{"c":22.01,"h":22.57,"l":21.2,"n":154348,"o":21.2,"t":"2026-03-30T04:00:00Z","v":21063291,"vw":22.044841},{"c":22.69,"h":23.3,"l":21.98,"n":179229,"o":22,"t":"2026-03-31T04:00:00Z","v":42271929,"vw":22.788691},{"c":21.98,"h":22.82,"l":21.72,"n":128090,"o":22.64,"t":"2026-04-01T04:00:00Z","v":16655588,"vw":22.131859},{"c":22.05,"h":22.525,"l":21.455,"n":104147,"o":21.74,"t":"2026-04-02T04:00:00Z","v":12607705,"vw":22.014887},{"c":22.21,"h":22.54,"l":21.89,"n":72714,"o":21.89,"t":"2026-04-06T04:00:00Z","v":8188407,"vw":22.260465},{"c":20.7,"h":22.54,"l":20.375,"n":140891,"o":22.11,"t":"2026-04-07T04:00:00Z","v":22386706,"vw":21.184989},{"c":20.25,"h":21.725,"l":20.11,"n":140544,"o":21.52,"t":"2026-04-08T04:00:00Z","v":21289488,"vw":20.612705},{"c":20.61,"h":20.69,"l":19.74,"n":129478,"o":20.21,"t":"2026-04-09T04:00:00Z","v":19660732,"vw":20.254573},{"c":20.09,"h":21.02,"l":19.97,"n":91087,"o":20.7,"t":"2026-04-10T04:00:00Z","v":12842522,"vw":20.230913},{"c":21.22,"h":21.285,"l":20.12,"n":101113,"o":20.15,"t":"2026-04-13T04:00:00Z","v":14529928,"vw":20.941585},{"c":21.02,"h":21.92,"l":20.925,"n":93560,"o":21.33,"t":"2026-04-14T04:00:00Z","v":12569637,"vw":21.252244},{"c":22.38,"h":22.55,"l":21.3,"n":103235,"o":21.43,"t":"2026-04-15T04:00:00Z","v":15489181,"vw":22.199911},{"c":22.76,"h":23.39,"l":22.62,"n":117116,"o":22.77,"t":"2026-04-16T04:00:00Z","v":17677140,"vw":22.956609},{"c":22.47,"h":23.42,"l":22.3,"n":111991,"o":23.066,"t":"2026-04-17T04:00:00Z","v":19587352,"vw":22.712821},{"c":24.05,"h":24.315,"l":22.25,"n":136456,"o":22.27,"t":"2026-04-20T04:00:00Z","v":21011570,"vw":23.697171},{"c":23.2,"h":24.0637,"l":22.925,"n":133603,"o":23.925,"t":"2026-04-21T04:00:00Z","v":19406584,"vw":23.491648},{"c":23.56,"h":23.67,"l":23.2001,"n":92783,"o":23.43,"t":"2026-04-22T04:00:00Z","v":11892459,"vw":23.45382},{"c":22.62,"h":23.27,"l":22.13,"n":114261,"o":23.26,"t":"2026-04-23T04:00:00Z","v":13288174,"vw":22.54624},{"c":23.97,"h":24.17,"l":22.98,"n":140370,"o":23.64,"t":"2026-04-24T04:00:00Z","v":21017018,"vw":23.660789},{"c":23.14,"h":23.91,"l":22.86,"n":112130,"o":23.25,"t":"2026-04-27T04:00:00Z","v":15603466,"vw":23.282234},{"c":23.23,"h":23.6899,"l":22.91,"n":92011,"o":23.04,"t":"2026-04-28T04:00:00Z","v":10843167,"vw":23.180411},{"c":24.37,"h":24.5075,"l":23.45,"n":145621,"o":23.59,"t":"2026-04-29T04:00:00Z","v":20333958,"vw":24.062957},{"c":23.59,"h":23.91,"l":23.15,"n":111340,"o":23.87,"t":"2026-04-30T04:00:00Z","v":14697048,"vw":23.589565},{"c":24.24,"h":24.87,"l":24.02,"n":131398,"o":24.31,"t":"2026-05-01T04:00:00Z","v":17025791,"vw":24.386656},{"c":24.1,"h":24.8364,"l":23.91,"n":100475,"o":24.58,"t":"2026-05-04T04:00:00Z","v":12386687,"vw":24.294022},{"c":24.61,"h":24.72,"l":23.37,"n":167192,"o":24.01,"t":"2026-05-05T04:00:00Z","v":19634923,"vw":24.196125},{"c":24.01,"h":24.85,"l":23.87,"n":119513,"o":24.82,"t":"2026-05-06T04:00:00Z","v":15460161,"vw":24.160806},{"c":23.49,"h":24.66,"l":23.37,"n":271680,"o":24.08,"t":"2026-05-07T04:00:00Z","v":43042975,"vw":24.008627},{"c":23.08,"h":23.105,"l":20.7251,"n":255589,"o":20.975,"t":"2026-05-08T04:00:00Z","v":41293477,"vw":22.125019},{"c":21.52,"h":22.89,"l":20.835,"n":148359,"o":22.75,"t":"2026-05-11T04:00:00Z","v":21722505,"vw":21.405827},{"c":21.14,"h":21.88,"l":21.035,"n":113736,"o":21.765,"t":"2026-05-12T04:00:00Z","v":16823194,"vw":21.359825},{"c":20.49,"h":20.895,"l":19.83,"n":130394,"o":20.895,"t":"2026-05-13T04:00:00Z","v":18832783,"vw":20.322342},{"c":20.41,"h":20.64,"l":20.035,"n":98654,"o":20.44,"t":"2026-05-14T04:00:00Z","v":14035860,"vw":20.305917},{"c":21.15,"h":21.17,"l":20.4,"n":113102,"o":20.46,"t":"2026-05-15T04:00:00Z","v":17608261,"vw":20.920586},{"c":22.27,"h":22.5778,"l":20.99,"n":148507,"o":20.99,"t":"2026-05-18T04:00:00Z","v":20492489,"vw":22.117793},{"c":21.16,"h":23.2399,"l":21.11,"n":142114,"o":22.57,"t":"2026-05-19T04:00:00Z","v":19887014,"vw":21.868921},{"c":21.02,"h":21.04,"l":20.22,"n":161142,"o":20.765,"t":"2026-05-20T04:00:00Z","v":21267822,"vw":20.767314},{"c":21.28,"h":21.41,"l":20.62,"n":87391,"o":20.88,"t":"2026-05-21T04:00:00Z","v":10602413,"vw":21.131047},{"c":22.38,"h":22.508,"l":21.31,"n":114208,"o":21.35,"t":"2026-05-22T04:00:00Z","v":16294132,"vw":22.208472},{"c":22.18,"h":22.56,"l":21.75,"n":132604,"o":22,"t":"2026-05-26T04:00:00Z","v":16671925,"vw":22.242781},{"c":22.29,"h":23.36,"l":22.125,"n":111792,"o":22.125,"t":"2026-05-27T04:00:00Z","v":17334380,"vw":22.64971},{"c":21.15,"h":21.76,"l":20.8,"n":131479,"o":21.24,"t":"2026-05-28T04:00:00Z","v":21718872,"vw":21.286796},{"c":21.56,"h":22.155,"l":20.9647,"n":134105,"o":21.2,"t":"2026-05-29T04:00:00Z","v":48458004,"vw":21.58938},{"c":23.22,"h":23.57,"l":21.785,"n":177754,"o":21.99,"t":"2026-06-01T04:00:00Z","v":22968792,"vw":22.944883},{"c":21.1,"h":22.6,"l":21,"n":141703,"o":22.53,"t":"2026-06-02T04:00:00Z","v":21906521,"vw":21.349128},{"c":20.56,"h":21.03,"l":20.05,"n":129152,"o":21,"t":"2026-06-03T04:00:00Z","v":17598738,"vw":20.409243},{"c":21.03,"h":21.91,"l":20.54,"n":139962,"o":20.95,"t":"2026-06-04T04:00:00Z","v":19801107,"vw":21.22981},{"c":19.95,"h":21.42,"l":19.835,"n":126566,"o":21.14,"t":"2026-06-05T04:00:00Z","v":18203037,"vw":20.189401},{"c":19.43,"h":19.99,"l":19.1,"n":145578,"o":19.575,"t":"2026-06-08T04:00:00Z","v":23457225,"vw":19.543356},{"c":19.89,"h":20.1273,"l":19.06,"n":128636,"o":19.165,"t":"2026-06-09T04:00:00Z","v":18680224,"vw":19.687037},{"c":19.29,"h":20.585,"l":19.2,"n":114055,"o":19.575,"t":"2026-06-10T04:00:00Z","v":21367939,"vw":19.685516},{"c":18.9,"h":19.23,"l":18.37,"n":123387,"o":19.09,"t":"2026-06-11T04:00:00Z","v":19369330,"vw":18.763851},{"c":19.28,"h":19.99,"l":18.3121,"n":209189,"o":18.77,"t":"2026-06-12T04:00:00Z","v":30968019,"vw":19.314807},{"c":19.27,"h":19.64,"l":18.885,"n":140020,"o":19.474,"t":"2026-06-15T04:00:00Z","v":24056441,"vw":19.22046},{"c":18.96,"h":19.47,"l":18.715,"n":113907,"o":19.225,"t":"2026-06-16T04:00:00Z","v":17319766,"vw":19.03757},{"c":18.16,"h":19.025,"l":18.15,"n":120722,"o":18.93,"t":"2026-06-17T04:00:00Z","v":18745828,"vw":18.523058},{"c":18.51,"h":18.565,"l":17.77,"n":118338,"o":18.06,"t":"2026-06-18T04:00:00Z","v":50679692,"vw":18.416928},{"c":18.02,"h":18.675,"l":17.69,"n":111374,"o":18.22,"t":"2026-06-22T04:00:00Z","v":21423684,"vw":18.019012},{"c":17.93,"h":18.22,"l":17.21,"n":138410,"o":17.7,"t":"2026-06-23T04:00:00Z","v":23126104,"vw":17.877295},{"c":17.7,"h":18.4,"l":17.655,"n":99128,"o":17.97,"t":"2026-06-24T04:00:00Z","v":14274906,"vw":17.894243},{"c":17.33,"h":17.88,"l":16.98,"n":113196,"o":17.51,"t":"2026-06-25T04:00:00Z","v":15024543,"vw":17.456872},{"c":18.37,"h":18.47,"l":17.37,"n":103728,"o":17.4,"t":"2026-06-26T04:00:00Z","v":27349768,"vw":18.243584},{"c":18.65,"h":19.33,"l":18.51,"n":125672,"o":18.97,"t":"2026-06-29T04:00:00Z","v":15903662,"vw":18.82105},{"c":18.08,"h":18.38,"l":17.47,"n":126105,"o":18.005,"t":"2026-06-30T04:00:00Z","v":29048006,"vw":17.954535},{"c":19.15,"h":19.64,"l":18.15,"n":129337,"o":18.645,"t":"2026-07-01T04:00:00Z","v":18777884,"vw":19.120665},{"c":19.1,"h":19.36,"l":19,"n":80624,"o":19.08,"t":"2026-07-02T04:00:00Z","v":10958396,"vw":19.17454},{"c":19.31,"h":19.465,"l":18.51,"n":95707,"o":18.755,"t":"2026-07-06T04:00:00Z","v":13593444,"vw":19.064405},{"c":19.18,"h":19.94,"l":18.98,"n":78889,"o":19.74,"t":"2026-07-07T04:00:00Z","v":10165975,"vw":19.303503},{"c":19.07,"h":19.265,"l":18.78,"n":90302,"o":19.22,"t":"2026-07-08T04:00:00Z","v":11550367,"vw":19.005554},{"c":19.75,"h":19.8,"l":18.5,"n":66680,"o":18.602,"t":"2026-07-09T04:00:00Z","v":9131136,"vw":19.463314},{"c":19.53,"h":20.378,"l":19.39,"n":68335,"o":20.23,"t":"2026-07-10T04:00:00Z","v":8547627,"vw":19.763869},{"c":19.79,"h":20.535,"l":19.73,"n":95853,"o":20.28,"t":"2026-07-13T04:00:00Z","v":12354633,"vw":20.141555},{"c":18.94,"h":19.47,"l":18.905,"n":88000,"o":19.065,"t":"2026-07-14T04:00:00Z","v":13739558,"vw":19.090108},{"c":19.37,"h":19.7595,"l":19.125,"n":82983,"o":19.34,"t":"2026-07-15T04:00:00Z","v":10341352,"vw":19.448056},{"c":19.12,"h":19.99,"l":19.0201,"n":66239,"o":19.7,"t":"2026-07-16T04:00:00Z","v":8567175,"vw":19.224196},{"c":18.59,"h":19.205,"l":18.35,"n":81739,"o":18.91,"t":"2026-07-17T04:00:00Z","v":13651988,"vw":18.628252},{"c":18.64,"h":19.1202,"l":18.13,"n":84529,"o":18.565,"t":"2026-07-20T04:00:00Z","v":11716020,"vw":18.633544},{"c":18.25,"h":18.75,"l":18.1,"n":85686,"o":18.32,"t":"2026-07-21T04:00:00Z","v":12106348,"vw":18.259029},{"c":17.58,"h":18.5,"l":17.43,"n":84847,"o":18.46,"t":"2026-07-22T04:00:00Z","v":12455970,"vw":17.724581},{"c":16.79,"h":17.6,"l":16.7,"n":116312,"o":17.58,"t":"2026-07-23T04:00:00Z","v":17340952,"vw":16.979031},{"c":17.29,"h":17.51,"l":16.86,"n":108358,"o":16.96,"t":"2026-07-24T04:00:00Z","v":19685909,"vw":17.204302},{"c":17.88,"h":18.435,"l":17.63,"n":96009,"o":17.79,"t":"2026-07-27T04:00:00Z","v":13237985,"vw":18.02869},{"c":18.91,"h":19.06,"l":18.01,"n":107894,"o":18.095,"t":"2026-07-28T04:00:00Z","v":20604748,"vw":18.746724},{"c":19.09,"h":19.51,"l":18.54,"n":109035,"o":18.67,"t":"2026-07-29T04:00:00Z","v":18823970,"vw":19.132517},{"c":18.28,"h":18.65,"l":18.024,"n":96646,"o":18.4,"t":"2026-07-30T04:00:00Z","v":18545240,"vw":18.270879},{"c":18.04,"h":18.2899,"l":17.71,"n":97659,"o":18.08,"t":"2026-07-31T04:00:00Z","v":16453129,"vw":17.997132},{"c":18.3,"h":18.95,"l":18.24,"n":102416,"o":18.65,"t":"2026-08-03T04:00:00Z","v":14817284,"vw":18.49982},{"c":19.34,"h":19.37,"l":17.87,"n":99096,"o":17.96,"t":"2026-08-04T04:00:00Z","v":21814621,"vw":18.915419},{"c":18.96,"h":19.55,"l":18.71,"n":102357,"o":19.52,"t":"2026-08-05T04:00:00Z","v":16449873,"vw":19.005171},{"c":17.67,"h":18.995,"l":17.39,"n":394471,"o":18.52,"t":"2026-08-06T04:00:00Z","v":92044477,"vw":17.851811},{"c":13.8,"h":14.57,"l":12.83,"n":552926,"o":12.87,"t":"2026-08-07T04:00:00Z","v":133324519,"vw":13.81346},{"c":13.39,"h":13.715,"l":12.83,"n":252342,"o":13.475,"t":"2026-08-10T04:00:00Z","v":57392037,"vw":13.107255},{"c":13.56,"h":13.75,"l":13.145,"n":165579,"o":13.2,"t":"2026-08-11T04:00:00Z","v":31822355,"vw":13.504365},{"c":13.49,"h":13.695,"l":13.06,"n":122856,"o":13.46,"t":"2026-08-12T04:00:00Z","v":23483082,"vw":13.390342},{"c":14.56,"h":14.7,"l":13.57,"n":145874,"o":13.725,"t":"2026-08-13T04:00:00Z","v":34554419,"vw":14.244445},{"c":14.14,"h":14.63,"l":14,"n":110011,"o":14.495,"t":"2026-08-14T04:00:00Z","v":17548228,"vw":14.196285},{"c":13.4,"h":13.97,"l":13.3,"n":102884,"o":13.787,"t":"2026-08-17T04:00:00Z","v":23151330,"vw":13.523732},{"c":13.42,"h":13.78,"l":13.3201,"n":82845,"o":13.44,"t":"2026-08-18T04:00:00Z","v":19746336,"vw":13.517315},{"c":13.54,"h":13.76,"l":13.22,"n":80908,"o":13.4,"t":"2026-08-19T04:00:00Z","v":14828719,"vw":13.537418},{"c":13.32,"h":13.62,"l":13.15,"n":77597,"o":13.55,"t":"2026-08-20T04:00:00Z","v":14433465,"vw":13.315497},{"c":13.18,"h":13.37,"l":13.14,"n":68205,"o":13.33,"t":"2026-08-21T04:00:00Z","v":13181688,"vw":13.234254},{"c":13.27,"h":13.42,"l":13.15,"n":74324,"o":13.16,"t":"2026-08-24T04:00:00Z","v":14634612,"vw":13.295008},{"c":13.25,"h":13.39,"l":13.0801,"n":64022,"o":13.125,"t":"2026-08-25T04:00:00Z","v":11139930,"vw":13.206584},{"c":13.03,"h":13.51,"l":12.97,"n":73915,"o":13.14,"t":"2026-08-26T04:00:00Z","v":13497381,"vw":13.120462},{"c":13.42,"h":13.655,"l":13.08,"n":92429,"o":13.12,"t":"2026-08-27T04:00:00Z","v":20613097,"vw":13.446522},{"c":13.57,"h":13.81,"l":13.34,"n":70243,"o":13.434,"t":"2026-08-28T04:00:00Z","v":13056810,"vw":13.592098},{"c":13.72,"h":14.17,"l":13.495,"n":109379,"o":13.97,"t":"2026-08-31T04:00:00Z","v":23753212,"vw":13.790673},{"c":13.78,"h":13.94,"l":13.37,"n":84607,"o":13.53,"t":"2026-09-01T04:00:00Z","v":16457739,"vw":13.73665},{"c":14.55,"h":14.585,"l":13.6,"n":117660,"o":13.66,"t":"2026-09-02T04:00:00Z","v":21806551,"vw":14.343125},{"c":15.09,"h":15.19,"l":14.37,"n":117988,"o":14.86,"t":"2026-09-03T04:00:00Z","v":23631599,"vw":14.935083},{"c":14.43,"h":15.26,"l":14.225,"n":121838,"o":15.18,"t":"2026-09-04T04:00:00Z","v":25523400,"vw":14.535975},{"c":14.02,"h":14.39,"l":13.82,"n":112035,"o":14.32,"t":"2026-09-08T04:00:00Z","v":19790550,"vw":14.035888},{"c":13.88,"h":14.085,"l":13.7101,"n":82215,"o":14.01,"t":"2026-09-09T04:00:00Z","v":16388626,"vw":13.893807},{"c":13.97,"h":14.065,"l":13.71,"n":72350,"o":13.81,"t":"2026-09-10T04:00:00Z","v":10531080,"vw":13.928161},{"c":14.34,"h":14.39,"l":13.864,"n":69679,"o":14.02,"t":"2026-09-11T04:00:00Z","v":11214938,"vw":14.2365},{"c":14.97,"h":14.985,"l":14.315,"n":109661,"o":14.55,"t":"2026-09-14T04:00:00Z","v":19544512,"vw":14.765422},{"c":15,"h":15.305,"l":14.5101,"n":109976,"o":14.765,"t":"2026-09-15T04:00:00Z","v":21281731,"vw":14.973922},{"c":14.49,"h":14.9651,"l":14.47,"n":86385,"o":14.92,"t":"2026-09-16T04:00:00Z","v":14961055,"vw":14.68208},{"c":14.26,"h":14.865,"l":14.215,"n":87467,"o":14.865,"t":"2026-09-17T04:00:00Z","v":18357827,"vw":14.357437},{"c":13.92,"h":14.5,"l":13.89,"n":87809,"o":14.43,"t":"2026-09-18T04:00:00Z","v":149223395,"vw":13.946992},{"c":13.88,"h":14.23,"l":13.82,"n":94230,"o":14.065,"t":"2026-09-21T04:00:00Z","v":21864926,"vw":13.955935},{"c":13.18,"h":14.045,"l":13.15,"n":122428,"o":14.03,"t":"2026-09-22T04:00:00Z","v":29598364,"vw":13.33119},{"c":12.68,"h":13.171,"l":12.58,"n":106456,"o":13.16,"t":"2026-09-23T04:00:00Z","v":28104077,"vw":12.708801},{"c":12.63,"h":12.85,"l":12.49,"n":84971,"o":12.75,"t":"2026-09-24T04:00:00Z","v":18904194,"vw":12.631352},{"c":12.6,"h":12.77,"l":12.49,"n":75899,"o":12.555,"t":"2026-09-25T04:00:00Z","v":14497305,"vw":12.616727},{"c":12.34,"h":12.58,"l":12.18,"n":103819,"o":12.55,"t":"2026-09-28T04:00:00Z","v":23035302,"vw":12.298361},{"c":12.05,"h":12.55,"l":11.85,"n":86629,"o":12.42,"t":"2026-09-29T04:00:00Z","v":22670728,"vw":12.215336},{"c":12.17,"h":12.24,"l":11.975,"n":85556,"o":12.085,"t":"2026-09-30T04:00:00Z","v":18563072,"vw":12.123307},{"c":12.1,"h":12.42,"l":12.07,"n":73933,"o":12.38,"t":"2026-10-01T04:00:00Z","v":14529938,"vw":12.159838},{"c":11.95,"h":12.212,"l":11.765,"n":95262,"o":12.1,"t":"2026-10-02T04:00:00Z","v":22615723,"vw":11.958195},{"c":11.98,"h":12.0552,"l":11.74,"n":88741,"o":11.93,"t":"2026-10-05T04:00:00Z","v":24855721,"vw":11.917255},{"c":11.92,"h":12.12,"l":11.87,"n":65777,"o":12.035,"t":"2026-10-06T04:00:00Z","v":13890641,"vw":11.953421},{"c":12.09,"h":12.095,"l":11.62,"n":61496,"o":11.885,"t":"2026-10-07T04:00:00Z","v":14437970,"vw":11.920018},{"c":12.34,"h":12.35,"l":12.075,"n":67169,"o":12.14,"t":"2026-10-08T04:00:00Z","v":15881909,"vw":12.272843},{"c":12.08,"h":12.45,"l":11.965,"n":55010,"o":12.42,"t":"2026-10-09T04:00:00Z","v":10398057,"vw":12.119221},{"c":11.94,"h":12.33,"l":11.89,"n":59889,"o":12.245,"t":"2026-10-12T04:00:00Z","v":14020870,"vw":11.991146},{"c":12.17,"h":12.48,"l":11.96,"n":70683,"o":11.96,"t":"2026-10-13T04:00:00Z","v":15931633,"vw":12.248006},{"c":12.18,"h":12.21,"l":11.71,"n":74494,"o":12.06,"t":"2026-10-14T04:00:00Z","v":17793059,"vw":11.991442},{"c":13.13,"h":13.24,"l":12.2,"n":113530,"o":12.2,"t":"2026-10-15T04:00:00Z","v":25845358,"vw":12.983969},{"c":12.23,"h":13.31,"l":12.12,"n":82173,"o":13.29,"t":"2026-10-16T04:00:00Z","v":18456524,"vw":12.575665}],"volatilityBars":[{"c":12.02,"h":12.02,"l":12,"n":49,"o":12,"t":"2026-10-06T08:00:00Z","v":13746,"vw":12.005777},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-06T08:15:00Z","v":1992,"vw":12.01},{"c":12.02,"h":12.03,"l":12.02,"n":8,"o":12.03,"t":"2026-10-06T08:45:00Z","v":491,"vw":12.023226},{"c":12.04,"h":12.05,"l":12.04,"n":8,"o":12.05,"t":"2026-10-06T09:00:00Z","v":2112,"vw":12.048304},{"c":12.05,"h":12.05,"l":12.05,"n":7,"o":12.05,"t":"2026-10-06T09:30:00Z","v":982,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":9,"o":12.03,"t":"2026-10-06T10:00:00Z","v":1535,"vw":12.03},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-06T10:15:00Z","v":295,"vw":12},{"c":12.08,"h":12.08,"l":12.03,"n":42,"o":12.03,"t":"2026-10-06T11:00:00Z","v":5781,"vw":12.051494},{"c":12.07,"h":12.1,"l":12.05,"n":23,"o":12.065,"t":"2026-10-06T11:15:00Z","v":4988,"vw":12.069771},{"c":12.089,"h":12.0961,"l":12.089,"n":13,"o":12.09,"t":"2026-10-06T11:30:00Z","v":1678,"vw":12.091666},{"c":12.08,"h":12.09,"l":12.08,"n":50,"o":12.085,"t":"2026-10-06T11:45:00Z","v":6490,"vw":12.085542},{"c":12.088,"h":12.0981,"l":12.0815,"n":11,"o":12.0981,"t":"2026-10-06T12:00:00Z","v":8123,"vw":12.084264},{"c":12.08,"h":12.0889,"l":12.08,"n":7,"o":12.0885,"t":"2026-10-06T12:15:00Z","v":1483,"vw":12.083323},{"c":12.08,"h":12.09,"l":12.08,"n":12,"o":12.088,"t":"2026-10-06T12:30:00Z","v":3492,"vw":12.083414},{"c":12.08,"h":12.09,"l":12.06,"n":40,"o":12.08,"t":"2026-10-06T12:45:00Z","v":4820,"vw":12.076321},{"c":12.0869,"h":12.09,"l":12.07,"n":21,"o":12.08,"t":"2026-10-06T13:00:00Z","v":7058,"vw":12.074257},{"c":12.0402,"h":12.08,"l":12.03,"n":52,"o":12.08,"t":"2026-10-06T13:15:00Z","v":5257,"vw":12.064446},{"c":11.905,"h":12.12,"l":11.89,"n":3822,"o":12.035,"t":"2026-10-06T13:30:00Z","v":907160,"vw":11.979171},{"c":11.995,"h":12,"l":11.9,"n":2247,"o":11.905,"t":"2026-10-06T13:45:00Z","v":399708,"vw":11.953481},{"c":11.98,"h":12.08,"l":11.98,"n":2681,"o":11.99,"t":"2026-10-06T14:00:00Z","v":548960,"vw":12.030308},{"c":11.967,"h":11.99,"l":11.935,"n":1562,"o":11.985,"t":"2026-10-06T14:15:00Z","v":218096,"vw":11.959439},{"c":12.035,"h":12.045,"l":11.965,"n":1993,"o":11.965,"t":"2026-10-06T14:30:00Z","v":331384,"vw":11.992387},{"c":12.0182,"h":12.05,"l":11.99,"n":2224,"o":12.035,"t":"2026-10-06T14:45:00Z","v":352462,"vw":12.022929},{"c":11.975,"h":12.06,"l":11.96,"n":2608,"o":12.02,"t":"2026-10-06T15:00:00Z","v":436730,"vw":12.012249},{"c":11.95,"h":12.01,"l":11.94,"n":2865,"o":11.9702,"t":"2026-10-06T15:15:00Z","v":500993,"vw":11.969514},{"c":11.93,"h":11.96,"l":11.925,"n":1836,"o":11.945,"t":"2026-10-06T15:30:00Z","v":306332,"vw":11.944002},{"c":11.915,"h":11.935,"l":11.9,"n":1793,"o":11.925,"t":"2026-10-06T15:45:00Z","v":237272,"vw":11.914084},{"c":11.965,"h":12,"l":11.87,"n":2746,"o":11.915,"t":"2026-10-06T16:00:00Z","v":643004,"vw":11.967337},{"c":11.98,"h":11.985,"l":11.94,"n":2153,"o":11.965,"t":"2026-10-06T16:15:00Z","v":345701,"vw":11.965509},{"c":11.98,"h":12.0184,"l":11.97,"n":2090,"o":11.98,"t":"2026-10-06T16:30:00Z","v":387465,"vw":11.994673},{"c":11.95,"h":11.995,"l":11.95,"n":1941,"o":11.985,"t":"2026-10-06T16:45:00Z","v":268778,"vw":11.980041},{"c":11.925,"h":11.96,"l":11.915,"n":1842,"o":11.95,"t":"2026-10-06T17:00:00Z","v":268439,"vw":11.935686},{"c":11.945,"h":11.95,"l":11.905,"n":2194,"o":11.925,"t":"2026-10-06T17:15:00Z","v":391563,"vw":11.925526},{"c":11.975,"h":12.02,"l":11.935,"n":2238,"o":11.94,"t":"2026-10-06T17:30:00Z","v":394647,"vw":11.975035},{"c":11.955,"h":11.975,"l":11.94,"n":1991,"o":11.975,"t":"2026-10-06T17:45:00Z","v":365458,"vw":11.95637},{"c":11.945,"h":11.9599,"l":11.93,"n":1582,"o":11.955,"t":"2026-10-06T18:00:00Z","v":226336,"vw":11.944924},{"c":11.915,"h":11.9562,"l":11.91,"n":1878,"o":11.945,"t":"2026-10-06T18:15:00Z","v":214683,"vw":11.933661},{"c":11.915,"h":11.93,"l":11.91,"n":1927,"o":11.915,"t":"2026-10-06T18:30:00Z","v":252858,"vw":11.919313},{"c":11.91,"h":11.93,"l":11.89,"n":2184,"o":11.915,"t":"2026-10-06T18:45:00Z","v":310832,"vw":11.911631},{"c":11.905,"h":11.93,"l":11.9,"n":2147,"o":11.915,"t":"2026-10-06T19:00:00Z","v":294247,"vw":11.917153},{"c":11.92,"h":11.94,"l":11.895,"n":2834,"o":11.905,"t":"2026-10-06T19:15:00Z","v":461612,"vw":11.919593},{"c":11.94,"h":11.98,"l":11.92,"n":3163,"o":11.925,"t":"2026-10-06T19:30:00Z","v":650479,"vw":11.952202},{"c":11.915,"h":11.96,"l":11.88,"n":8286,"o":11.94,"t":"2026-10-06T19:45:00Z","v":1749135,"vw":11.923266},{"c":11.91,"h":11.94,"l":11.89,"n":184,"o":11.91,"t":"2026-10-06T20:00:00Z","v":1841366,"vw":11.919878},{"c":11.9101,"h":11.92,"l":11.9,"n":43,"o":11.91,"t":"2026-10-06T20:15:00Z","v":13825,"vw":11.91356},{"c":11.9,"h":11.92,"l":11.9,"n":14,"o":11.9185,"t":"2026-10-06T20:30:00Z","v":4897,"vw":11.91307},{"c":11.92,"h":11.92,"l":11.9,"n":10,"o":11.92,"t":"2026-10-06T20:45:00Z","v":18785,"vw":11.902115},{"c":11.91,"h":11.92,"l":11.91,"n":3,"o":11.92,"t":"2026-10-06T21:00:00Z","v":350,"vw":11.915},{"c":11.9483,"h":11.9494,"l":11.92,"n":6,"o":11.92,"t":"2026-10-06T21:15:00Z","v":5374,"vw":11.934109},{"c":11.9481,"h":11.9481,"l":11.93,"n":4,"o":11.9396,"t":"2026-10-06T21:30:00Z","v":903,"vw":11.940639},{"c":11.9,"h":11.9479,"l":11.9,"n":12,"o":11.94,"t":"2026-10-06T21:45:00Z","v":2445,"vw":11.918156},{"c":11.921,"h":11.921,"l":11.9182,"n":10,"o":11.9182,"t":"2026-10-06T22:00:00Z","v":939,"vw":11.919875},{"c":11.95,"h":11.95,"l":11.92,"n":4,"o":11.92,"t":"2026-10-06T22:15:00Z","v":700,"vw":11.928243},{"c":11.9067,"h":11.95,"l":11.9067,"n":9,"o":11.9392,"t":"2026-10-06T22:30:00Z","v":2568,"vw":11.924402},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-06T22:45:00Z","v":189,"vw":11.93},{"c":11.9046,"h":11.9046,"l":11.9046,"n":3,"o":11.9046,"t":"2026-10-06T23:15:00Z","v":3316,"vw":11.9046},{"c":11.93,"h":11.93,"l":11.9254,"n":9,"o":11.9254,"t":"2026-10-06T23:30:00Z","v":936,"vw":11.928702},{"c":11.93,"h":11.93,"l":11.9254,"n":6,"o":11.9254,"t":"2026-10-06T23:45:00Z","v":3517,"vw":11.925533},{"c":11.93,"h":11.94,"l":11.9,"n":80,"o":11.9,"t":"2026-10-07T08:00:00Z","v":7522,"vw":11.918209},{"c":11.93,"h":11.94,"l":11.93,"n":6,"o":11.94,"t":"2026-10-07T08:15:00Z","v":496,"vw":11.935618},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-07T08:30:00Z","v":1742,"vw":11.93},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-07T08:45:00Z","v":200,"vw":11.92},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-07T09:00:00Z","v":150,"vw":11.93},{"c":11.91,"h":11.92,"l":11.91,"n":12,"o":11.92,"t":"2026-10-07T09:15:00Z","v":2851,"vw":11.918693},{"c":11.9089,"h":11.9089,"l":11.9089,"n":1,"o":11.9089,"t":"2026-10-07T09:30:00Z","v":250,"vw":11.9089},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-07T09:45:00Z","v":4773,"vw":11.91},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-07T10:00:00Z","v":1162,"vw":11.93},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-07T10:15:00Z","v":100,"vw":11.94},{"c":11.92,"h":11.92,"l":11.9009,"n":7,"o":11.9009,"t":"2026-10-07T10:30:00Z","v":2779,"vw":11.910362},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-07T10:45:00Z","v":629,"vw":11.91},{"c":11.9001,"h":11.91,"l":11.9,"n":6,"o":11.9,"t":"2026-10-07T11:00:00Z","v":1550,"vw":11.900673},{"c":11.8558,"h":11.92,"l":11.8558,"n":52,"o":11.919,"t":"2026-10-07T11:15:00Z","v":9041,"vw":11.888406},{"c":11.86,"h":11.87,"l":11.84,"n":57,"o":11.85,"t":"2026-10-07T11:30:00Z","v":11540,"vw":11.858481},{"c":11.88,"h":11.88,"l":11.86,"n":12,"o":11.87,"t":"2026-10-07T11:45:00Z","v":2247,"vw":11.870115},{"c":11.88,"h":11.88,"l":11.86,"n":5,"o":11.8652,"t":"2026-10-07T12:00:00Z","v":5646,"vw":11.861867},{"c":11.87,"h":11.89,"l":11.86,"n":20,"o":11.89,"t":"2026-10-07T12:15:00Z","v":5853,"vw":11.882116},{"c":11.89,"h":11.9,"l":11.86,"n":27,"o":11.8614,"t":"2026-10-07T12:30:00Z","v":3935,"vw":11.871404},{"c":11.8672,"h":11.9,"l":11.86,"n":44,"o":11.88,"t":"2026-10-07T12:45:00Z","v":19098,"vw":11.879046},{"c":11.8701,"h":11.89,"l":11.8701,"n":16,"o":11.8896,"t":"2026-10-07T13:00:00Z","v":6428,"vw":11.88091},{"c":11.89,"h":11.9,"l":11.85,"n":83,"o":11.87,"t":"2026-10-07T13:15:00Z","v":23165,"vw":11.879025},{"c":11.835,"h":11.99,"l":11.7697,"n":2881,"o":11.885,"t":"2026-10-07T13:30:00Z","v":663119,"vw":11.872698},{"c":11.766,"h":11.855,"l":11.76,"n":2314,"o":11.835,"t":"2026-10-07T13:45:00Z","v":279612,"vw":11.808453},{"c":11.7401,"h":11.8187,"l":11.74,"n":2572,"o":11.77,"t":"2026-10-07T14:00:00Z","v":380872,"vw":11.777513},{"c":11.735,"h":11.7587,"l":11.7201,"n":2628,"o":11.75,"t":"2026-10-07T14:15:00Z","v":387359,"vw":11.741259},{"c":11.655,"h":11.77,"l":11.65,"n":2972,"o":11.7301,"t":"2026-10-07T14:30:00Z","v":773863,"vw":11.699796},{"c":11.66,"h":11.69,"l":11.62,"n":2571,"o":11.655,"t":"2026-10-07T14:45:00Z","v":488772,"vw":11.65331},{"c":11.71,"h":11.74,"l":11.64,"n":2850,"o":11.665,"t":"2026-10-07T15:00:00Z","v":675597,"vw":11.683588},{"c":11.725,"h":11.745,"l":11.695,"n":1880,"o":11.715,"t":"2026-10-07T15:15:00Z","v":383990,"vw":11.723808},{"c":11.775,"h":11.795,"l":11.725,"n":1246,"o":11.725,"t":"2026-10-07T15:30:00Z","v":193674,"vw":11.770202},{"c":11.855,"h":11.86,"l":11.77,"n":1645,"o":11.7702,"t":"2026-10-07T15:45:00Z","v":390947,"vw":11.818513},{"c":11.865,"h":11.87,"l":11.825,"n":1633,"o":11.85,"t":"2026-10-07T16:00:00Z","v":262126,"vw":11.848499},{"c":11.8981,"h":11.92,"l":11.86,"n":1596,"o":11.86,"t":"2026-10-07T16:15:00Z","v":330120,"vw":11.89945},{"c":11.925,"h":11.93,"l":11.885,"n":1229,"o":11.895,"t":"2026-10-07T16:30:00Z","v":253909,"vw":11.909756},{"c":11.95,"h":11.97,"l":11.92,"n":1485,"o":11.925,"t":"2026-10-07T16:45:00Z","v":299257,"vw":11.944767},{"c":11.915,"h":11.96,"l":11.885,"n":2420,"o":11.95,"t":"2026-10-07T17:00:00Z","v":472068,"vw":11.921721},{"c":11.875,"h":11.92,"l":11.87,"n":1276,"o":11.915,"t":"2026-10-07T17:15:00Z","v":235071,"vw":11.88502},{"c":11.885,"h":11.89,"l":11.86,"n":1259,"o":11.87,"t":"2026-10-07T17:30:00Z","v":188212,"vw":11.876786},{"c":11.885,"h":11.9,"l":11.87,"n":1238,"o":11.88,"t":"2026-10-07T17:45:00Z","v":154272,"vw":11.885002},{"c":11.965,"h":11.97,"l":11.88,"n":1928,"o":11.885,"t":"2026-10-07T18:00:00Z","v":311462,"vw":11.942305},{"c":11.975,"h":12.005,"l":11.965,"n":2134,"o":11.97,"t":"2026-10-07T18:15:00Z","v":360995,"vw":11.985795},{"c":12.05,"h":12.05,"l":11.9601,"n":1675,"o":11.975,"t":"2026-10-07T18:30:00Z","v":278894,"vw":12.001561},{"c":12.0101,"h":12.05,"l":12.005,"n":1856,"o":12.05,"t":"2026-10-07T18:45:00Z","v":482601,"vw":12.027866},{"c":11.995,"h":12.03,"l":11.9809,"n":2055,"o":12.01,"t":"2026-10-07T19:00:00Z","v":326624,"vw":12.008197},{"c":12.03,"h":12.045,"l":11.995,"n":2538,"o":11.995,"t":"2026-10-07T19:15:00Z","v":332806,"vw":12.03042},{"c":12.035,"h":12.08,"l":12.025,"n":3676,"o":12.025,"t":"2026-10-07T19:30:00Z","v":501751,"vw":12.05049},{"c":12.09,"h":12.095,"l":12.02,"n":9029,"o":12.035,"t":"2026-10-07T19:45:00Z","v":1790044,"vw":12.066362},{"c":12.07,"h":12.09,"l":12.02,"n":127,"o":12.09,"t":"2026-10-07T20:00:00Z","v":3051157,"vw":12.089909},{"c":12.0623,"h":12.0623,"l":12.0623,"n":3,"o":12.0623,"t":"2026-10-07T20:15:00Z","v":1915,"vw":12.0623},{"c":12.07,"h":12.07,"l":12.06,"n":11,"o":12.07,"t":"2026-10-07T20:30:00Z","v":13452,"vw":12.061055},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-10-07T20:45:00Z","v":845,"vw":12.05},{"c":12.04,"h":12.07,"l":12.04,"n":7,"o":12.0447,"t":"2026-10-07T21:00:00Z","v":2572,"vw":12.066607},{"c":12.08,"h":12.08,"l":12.03,"n":20,"o":12.069,"t":"2026-10-07T21:15:00Z","v":16211,"vw":12.054977},{"c":12.0869,"h":12.09,"l":12.0701,"n":5,"o":12.08,"t":"2026-10-07T21:30:00Z","v":2233,"vw":12.072782},{"c":12.09,"h":12.09,"l":12.08,"n":5,"o":12.0869,"t":"2026-10-07T21:45:00Z","v":1701,"vw":12.086288},{"c":12.0708,"h":12.0708,"l":12.0708,"n":1,"o":12.0708,"t":"2026-10-07T22:00:00Z","v":1000,"vw":12.0708},{"c":12.0878,"h":12.09,"l":12.0878,"n":9,"o":12.09,"t":"2026-10-07T22:15:00Z","v":3066,"vw":12.089827},{"c":12.0896,"h":12.0896,"l":12.07,"n":8,"o":12.07,"t":"2026-10-07T22:30:00Z","v":869,"vw":12.084141},{"c":12.071,"h":12.071,"l":12.07,"n":17,"o":12.07,"t":"2026-10-07T22:45:00Z","v":10202,"vw":12.07049},{"c":12.09,"h":12.09,"l":12.08,"n":9,"o":12.08,"t":"2026-10-07T23:00:00Z","v":3157,"vw":12.087727},{"c":12.066,"h":12.066,"l":12.066,"n":1,"o":12.066,"t":"2026-10-07T23:15:00Z","v":308,"vw":12.066},{"c":12.0631,"h":12.08,"l":12.06,"n":4,"o":12.06,"t":"2026-10-07T23:30:00Z","v":1435,"vw":12.072387},{"c":12.0894,"h":12.0894,"l":12.07,"n":16,"o":12.08,"t":"2026-10-07T23:45:00Z","v":14709,"vw":12.07946},{"c":12.0422,"h":12.07,"l":12.04,"n":47,"o":12.0401,"t":"2026-10-08T08:00:00Z","v":11377,"vw":12.054988},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-08T08:15:00Z","v":600,"vw":12.04},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-08T08:30:00Z","v":103,"vw":12.03},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-10-08T08:45:00Z","v":1599,"vw":12.04},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-08T09:00:00Z","v":100,"vw":12.06},{"c":12.06,"h":12.06,"l":12.05,"n":8,"o":12.06,"t":"2026-10-08T09:15:00Z","v":972,"vw":12.054444},{"c":12.04,"h":12.0452,"l":12.04,"n":2,"o":12.0452,"t":"2026-10-08T09:30:00Z","v":700,"vw":12.043714},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-08T10:00:00Z","v":100,"vw":12.07},{"c":12.03,"h":12.04,"l":12.025,"n":11,"o":12.04,"t":"2026-10-08T10:15:00Z","v":16953,"vw":12.030036},{"c":12,"h":12.02,"l":12,"n":21,"o":12,"t":"2026-10-08T10:30:00Z","v":4400,"vw":12.002882},{"c":12.0022,"h":12.03,"l":12,"n":13,"o":12.006,"t":"2026-10-08T11:00:00Z","v":23384,"vw":12.005212},{"c":12.0001,"h":12.02,"l":12.0001,"n":13,"o":12.0046,"t":"2026-10-08T11:15:00Z","v":17210,"vw":12.001474},{"c":12.02,"h":12.02,"l":12,"n":5,"o":12,"t":"2026-10-08T11:30:00Z","v":5750,"vw":12.005561},{"c":12.05,"h":12.05,"l":12.03,"n":9,"o":12.03,"t":"2026-10-08T11:45:00Z","v":1448,"vw":12.035082},{"c":12.05,"h":12.06,"l":12.05,"n":5,"o":12.06,"t":"2026-10-08T12:00:00Z","v":535,"vw":12.05768},{"c":12.03,"h":12.06,"l":12.03,"n":23,"o":12.06,"t":"2026-10-08T12:15:00Z","v":14518,"vw":12.058276},{"c":12.0073,"h":12.05,"l":12.0073,"n":4,"o":12.05,"t":"2026-10-08T12:30:00Z","v":6749,"vw":12.01199},{"c":12.035,"h":12.04,"l":12.035,"n":6,"o":12.04,"t":"2026-10-08T12:45:00Z","v":370,"vw":12.036667},{"c":12.05,"h":12.05,"l":12.03,"n":16,"o":12.04,"t":"2026-10-08T13:00:00Z","v":2485,"vw":12.035532},{"c":12.13,"h":12.16,"l":12.017,"n":137,"o":12.04,"t":"2026-10-08T13:15:00Z","v":20335,"vw":12.086327},{"c":12.135,"h":12.24,"l":12.075,"n":3488,"o":12.14,"t":"2026-10-08T13:30:00Z","v":738254,"vw":12.140038},{"c":12.17,"h":12.185,"l":12.09,"n":3181,"o":12.14,"t":"2026-10-08T13:45:00Z","v":436098,"vw":12.139609},{"c":12.2,"h":12.28,"l":12.1615,"n":3901,"o":12.17,"t":"2026-10-08T14:00:00Z","v":652180,"vw":12.216458},{"c":12.175,"h":12.225,"l":12.15,"n":2518,"o":12.2001,"t":"2026-10-08T14:15:00Z","v":301588,"vw":12.191546},{"c":12.235,"h":12.24,"l":12.1626,"n":1812,"o":12.17,"t":"2026-10-08T14:30:00Z","v":249066,"vw":12.208597},{"c":12.195,"h":12.26,"l":12.135,"n":2408,"o":12.235,"t":"2026-10-08T14:45:00Z","v":358885,"vw":12.193402},{"c":12.2,"h":12.25,"l":12.18,"n":2131,"o":12.195,"t":"2026-10-08T15:00:00Z","v":350208,"vw":12.212933},{"c":12.1,"h":12.2,"l":12.1,"n":2565,"o":12.2,"t":"2026-10-08T15:15:00Z","v":395232,"vw":12.147752},{"c":12.17,"h":12.17,"l":12.1,"n":1915,"o":12.11,"t":"2026-10-08T15:30:00Z","v":240650,"vw":12.133404},{"c":12.205,"h":12.21,"l":12.17,"n":1824,"o":12.17,"t":"2026-10-08T15:45:00Z","v":235220,"vw":12.19306},{"c":12.2,"h":12.21,"l":12.18,"n":1686,"o":12.2,"t":"2026-10-08T16:00:00Z","v":185002,"vw":12.194073},{"c":12.195,"h":12.275,"l":12.18,"n":2803,"o":12.2026,"t":"2026-10-08T16:15:00Z","v":401297,"vw":12.222472},{"c":12.215,"h":12.23,"l":12.145,"n":1853,"o":12.195,"t":"2026-10-08T16:30:00Z","v":275929,"vw":12.187141},{"c":12.255,"h":12.28,"l":12.19,"n":2115,"o":12.215,"t":"2026-10-08T16:45:00Z","v":342136,"vw":12.236679},{"c":12.2321,"h":12.27,"l":12.17,"n":1880,"o":12.255,"t":"2026-10-08T17:00:00Z","v":221209,"vw":12.225341},{"c":12.235,"h":12.28,"l":12.185,"n":2158,"o":12.235,"t":"2026-10-08T17:15:00Z","v":362056,"vw":12.231709},{"c":12.345,"h":12.35,"l":12.23,"n":2466,"o":12.24,"t":"2026-10-08T17:30:00Z","v":411397,"vw":12.280932},{"c":12.315,"h":12.345,"l":12.27,"n":2268,"o":12.34,"t":"2026-10-08T17:45:00Z","v":377971,"vw":12.30007},{"c":12.315,"h":12.33,"l":12.29,"n":2188,"o":12.31,"t":"2026-10-08T18:00:00Z","v":266844,"vw":12.311272},{"c":12.285,"h":12.32,"l":12.28,"n":1952,"o":12.315,"t":"2026-10-08T18:15:00Z","v":211459,"vw":12.292568},{"c":12.305,"h":12.335,"l":12.275,"n":2281,"o":12.29,"t":"2026-10-08T18:30:00Z","v":396250,"vw":12.301419},{"c":12.295,"h":12.32,"l":12.27,"n":1931,"o":12.305,"t":"2026-10-08T18:45:00Z","v":215297,"vw":12.29615},{"c":12.315,"h":12.34,"l":12.29,"n":2255,"o":12.3,"t":"2026-10-08T19:00:00Z","v":298986,"vw":12.320214},{"c":12.31,"h":12.32,"l":12.28,"n":2420,"o":12.315,"t":"2026-10-08T19:15:00Z","v":336404,"vw":12.296841},{"c":12.285,"h":12.33,"l":12.285,"n":3150,"o":12.315,"t":"2026-10-08T19:30:00Z","v":412377,"vw":12.315609},{"c":12.34,"h":12.35,"l":12.2808,"n":7256,"o":12.29,"t":"2026-10-08T19:45:00Z","v":1447587,"vw":12.317557},{"c":12.34,"h":12.34,"l":12.2,"n":102,"o":12.34,"t":"2026-10-08T20:00:00Z","v":4556897,"vw":12.339984},{"c":12.31,"h":12.32,"l":12.3028,"n":5,"o":12.32,"t":"2026-10-08T20:15:00Z","v":1032,"vw":12.313032},{"c":12.32,"h":12.34,"l":12.3001,"n":13,"o":12.3024,"t":"2026-10-08T20:30:00Z","v":2968,"vw":12.307167},{"c":12.29,"h":12.3116,"l":12.24,"n":21,"o":12.31,"t":"2026-10-08T20:45:00Z","v":1051437,"vw":12.303682},{"c":12.32,"h":12.32,"l":12.32,"n":6,"o":12.32,"t":"2026-10-08T21:00:00Z","v":684,"vw":12.32},{"c":12.32,"h":12.32,"l":12.3,"n":10,"o":12.3,"t":"2026-10-08T21:15:00Z","v":352,"vw":12.308065},{"c":12.3371,"h":12.3371,"l":12.29,"n":6,"o":12.29,"t":"2026-10-08T21:30:00Z","v":2118,"vw":12.314776},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-08T21:45:00Z","v":500,"vw":12.3},{"c":12.3,"h":12.33,"l":12.3,"n":20,"o":12.33,"t":"2026-10-08T22:00:00Z","v":2858,"vw":12.318704},{"c":12.33,"h":12.33,"l":12.301,"n":3,"o":12.301,"t":"2026-10-08T22:15:00Z","v":2140,"vw":12.328619},{"c":12.34,"h":12.3472,"l":12.3077,"n":7,"o":12.3077,"t":"2026-10-08T22:30:00Z","v":1477,"vw":12.329109},{"c":12.3445,"h":12.35,"l":12.3045,"n":26,"o":12.34,"t":"2026-10-08T23:00:00Z","v":4802,"vw":12.331034},{"c":12.3423,"h":12.3423,"l":12.3423,"n":2,"o":12.3423,"t":"2026-10-08T23:15:00Z","v":105,"vw":12.3423},{"c":12.32,"h":12.32,"l":12.3,"n":8,"o":12.31,"t":"2026-10-08T23:45:00Z","v":1115,"vw":12.312928},{"c":12.38,"h":12.38,"l":12.34,"n":46,"o":12.34,"t":"2026-10-09T08:00:00Z","v":6320,"vw":12.360319},{"c":12.3998,"h":12.41,"l":12.38,"n":46,"o":12.39,"t":"2026-10-09T08:15:00Z","v":8822,"vw":12.39824},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-09T08:30:00Z","v":2010,"vw":12.41},{"c":12.4,"h":12.405,"l":12.4,"n":7,"o":12.405,"t":"2026-10-09T08:45:00Z","v":5962,"vw":12.401034},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-09T09:00:00Z","v":350,"vw":12.41},{"c":12.39,"h":12.4,"l":12.39,"n":12,"o":12.4,"t":"2026-10-09T09:15:00Z","v":1236,"vw":12.391556},{"c":12.4085,"h":12.4085,"l":12.4,"n":5,"o":12.4,"t":"2026-10-09T09:30:00Z","v":585,"vw":12.40679},{"c":12.38,"h":12.39,"l":12.38,"n":7,"o":12.38,"t":"2026-10-09T10:00:00Z","v":1414,"vw":12.381507},{"c":12.36,"h":12.36,"l":12.35,"n":8,"o":12.35,"t":"2026-10-09T10:15:00Z","v":797,"vw":12.352743},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-09T10:30:00Z","v":100,"vw":12.38},{"c":12.3889,"h":12.3889,"l":12.3613,"n":9,"o":12.37,"t":"2026-10-09T11:00:00Z","v":1122,"vw":12.377176},{"c":12.38,"h":12.4,"l":12.38,"n":15,"o":12.39,"t":"2026-10-09T11:15:00Z","v":1146,"vw":12.389637},{"c":12.394,"h":12.394,"l":12.394,"n":1,"o":12.394,"t":"2026-10-09T11:30:00Z","v":200,"vw":12.394},{"c":12.4,"h":12.4,"l":12.385,"n":4,"o":12.3958,"t":"2026-10-09T11:45:00Z","v":1140,"vw":12.394429},{"c":12.4,"h":12.405,"l":12.4,"n":14,"o":12.4,"t":"2026-10-09T12:00:00Z","v":7638,"vw":12.401931},{"c":12.41,"h":12.41,"l":12.4,"n":22,"o":12.405,"t":"2026-10-09T12:15:00Z","v":3000,"vw":12.407217},{"c":12.442,"h":12.442,"l":12.4062,"n":22,"o":12.41,"t":"2026-10-09T12:30:00Z","v":13698,"vw":12.413285},{"c":12.45,"h":12.4585,"l":12.4051,"n":60,"o":12.41,"t":"2026-10-09T12:45:00Z","v":7221,"vw":12.444985},{"c":12.46,"h":12.46,"l":12.45,"n":53,"o":12.452,"t":"2026-10-09T13:00:00Z","v":8407,"vw":12.454369},{"c":12.43,"h":12.5,"l":12.43,"n":126,"o":12.45,"t":"2026-10-09T13:15:00Z","v":16883,"vw":12.475829},{"c":12.315,"h":12.45,"l":12.225,"n":3212,"o":12.42,"t":"2026-10-09T13:30:00Z","v":631465,"vw":12.314068},{"c":12.3,"h":12.355,"l":12.29,"n":2799,"o":12.315,"t":"2026-10-09T13:45:00Z","v":357737,"vw":12.327094},{"c":12.195,"h":12.305,"l":12.16,"n":3386,"o":12.305,"t":"2026-10-09T14:00:00Z","v":512964,"vw":12.221949},{"c":12.2133,"h":12.235,"l":12.185,"n":2389,"o":12.195,"t":"2026-10-09T14:15:00Z","v":278823,"vw":12.210946},{"c":12.195,"h":12.22,"l":12.16,"n":2085,"o":12.22,"t":"2026-10-09T14:30:00Z","v":211180,"vw":12.189306},{"c":12.165,"h":12.23,"l":12.145,"n":2139,"o":12.1971,"t":"2026-10-09T14:45:00Z","v":305199,"vw":12.185705},{"c":12.135,"h":12.185,"l":12.09,"n":1892,"o":12.1681,"t":"2026-10-09T15:00:00Z","v":272331,"vw":12.136503},{"c":12.1321,"h":12.145,"l":12.105,"n":1514,"o":12.135,"t":"2026-10-09T15:15:00Z","v":203798,"vw":12.124053},{"c":12.145,"h":12.18,"l":12.125,"n":1385,"o":12.135,"t":"2026-10-09T15:30:00Z","v":168322,"vw":12.149128},{"c":12.115,"h":12.155,"l":12.095,"n":2392,"o":12.145,"t":"2026-10-09T15:45:00Z","v":705924,"vw":12.117936},{"c":12.105,"h":12.125,"l":12.09,"n":1683,"o":12.11,"t":"2026-10-09T16:00:00Z","v":281062,"vw":12.108348},{"c":12.065,"h":12.11,"l":12.06,"n":1488,"o":12.105,"t":"2026-10-09T16:15:00Z","v":201625,"vw":12.075908},{"c":12.095,"h":12.1,"l":12.05,"n":1345,"o":12.065,"t":"2026-10-09T16:30:00Z","v":244459,"vw":12.070591},{"c":12.065,"h":12.1,"l":12.06,"n":1202,"o":12.09,"t":"2026-10-09T16:45:00Z","v":199894,"vw":12.078497},{"c":12.015,"h":12.09,"l":11.995,"n":2277,"o":12.065,"t":"2026-10-09T17:00:00Z","v":480823,"vw":12.025499},{"c":12.035,"h":12.035,"l":11.965,"n":1849,"o":12.015,"t":"2026-10-09T17:15:00Z","v":356135,"vw":12.000125},{"c":12.035,"h":12.045,"l":12.01,"n":1181,"o":12.035,"t":"2026-10-09T17:30:00Z","v":246930,"vw":12.025632},{"c":12.055,"h":12.06,"l":12.03,"n":1369,"o":12.035,"t":"2026-10-09T17:45:00Z","v":254575,"vw":12.049186},{"c":12.095,"h":12.1,"l":12.0422,"n":1781,"o":12.055,"t":"2026-10-09T18:00:00Z","v":337882,"vw":12.066863},{"c":12.055,"h":12.09,"l":12.04,"n":1464,"o":12.09,"t":"2026-10-09T18:15:00Z","v":240223,"vw":12.064741},{"c":12.065,"h":12.11,"l":12.05,"n":1615,"o":12.055,"t":"2026-10-09T18:30:00Z","v":219794,"vw":12.080863},{"c":12.095,"h":12.1099,"l":12.06,"n":1402,"o":12.06,"t":"2026-10-09T18:45:00Z","v":160063,"vw":12.087306},{"c":12.095,"h":12.1,"l":12.08,"n":1335,"o":12.095,"t":"2026-10-09T19:00:00Z","v":199653,"vw":12.090003},{"c":12.075,"h":12.095,"l":12.06,"n":1961,"o":12.0943,"t":"2026-10-09T19:15:00Z","v":253950,"vw":12.075206},{"c":12.095,"h":12.1,"l":12.05,"n":2359,"o":12.075,"t":"2026-10-09T19:30:00Z","v":385978,"vw":12.066764},{"c":12.06,"h":12.13,"l":12.06,"n":6694,"o":12.09,"t":"2026-10-09T19:45:00Z","v":1178697,"vw":12.099062},{"c":12.1192,"h":12.1192,"l":12.06,"n":97,"o":12.08,"t":"2026-10-09T20:00:00Z","v":1385725,"vw":12.07995},{"c":12.1,"h":12.112,"l":12.1,"n":9,"o":12.112,"t":"2026-10-09T20:15:00Z","v":560,"vw":12.102789},{"c":12.04,"h":12.09,"l":12.04,"n":4,"o":12.09,"t":"2026-10-09T20:30:00Z","v":213,"vw":12.063697},{"c":12.12,"h":12.12,"l":12.09,"n":6,"o":12.1154,"t":"2026-10-09T20:45:00Z","v":2959,"vw":12.115887},{"c":12.096,"h":12.096,"l":12.09,"n":8,"o":12.0946,"t":"2026-10-09T21:00:00Z","v":8148,"vw":12.093059},{"c":12.08,"h":12.1,"l":12.0621,"n":15,"o":12.0901,"t":"2026-10-09T21:15:00Z","v":3694,"vw":12.083918},{"c":12.09,"h":12.117,"l":12.09,"n":9,"o":12.1,"t":"2026-10-09T21:30:00Z","v":2200,"vw":12.095928},{"c":12.1,"h":12.12,"l":12.1,"n":2,"o":12.12,"t":"2026-10-09T21:45:00Z","v":200,"vw":12.11},{"c":12.1,"h":12.1,"l":12.0539,"n":4,"o":12.08,"t":"2026-10-09T22:15:00Z","v":671,"vw":12.071557},{"c":12.06,"h":12.1,"l":12.06,"n":3,"o":12.1,"t":"2026-10-09T22:30:00Z","v":833,"vw":12.090136},{"c":12.0551,"h":12.11,"l":12.0551,"n":4,"o":12.11,"t":"2026-10-09T22:45:00Z","v":810,"vw":12.084413},{"c":12.1033,"h":12.1033,"l":12.1033,"n":1,"o":12.1033,"t":"2026-10-09T23:00:00Z","v":500,"vw":12.1033},{"c":12.1027,"h":12.1027,"l":12.1027,"n":1,"o":12.1027,"t":"2026-10-09T23:15:00Z","v":250,"vw":12.1027},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-09T23:30:00Z","v":1010,"vw":12.1},{"c":12.1,"h":12.1,"l":12.0421,"n":15,"o":12.07,"t":"2026-10-09T23:45:00Z","v":3463,"vw":12.086353},{"c":12.22,"h":12.22,"l":12.1,"n":112,"o":12.1,"t":"2026-10-12T08:00:00Z","v":31099,"vw":12.177164},{"c":12.35,"h":12.35,"l":12.21,"n":251,"o":12.23,"t":"2026-10-12T08:15:00Z","v":51413,"vw":12.301332},{"c":12.4,"h":12.4,"l":12.31,"n":91,"o":12.34,"t":"2026-10-12T08:30:00Z","v":25820,"vw":12.360636},{"c":12.41,"h":12.46,"l":12.37,"n":86,"o":12.41,"t":"2026-10-12T08:45:00Z","v":48019,"vw":12.430468},{"c":12.42,"h":12.45,"l":12.38,"n":102,"o":12.39,"t":"2026-10-12T09:00:00Z","v":33539,"vw":12.420295},{"c":12.42,"h":12.44,"l":12.38,"n":168,"o":12.44,"t":"2026-10-12T09:15:00Z","v":65837,"vw":12.406819},{"c":12.37,"h":12.42,"l":12.36,"n":30,"o":12.41,"t":"2026-10-12T09:30:00Z","v":49596,"vw":12.386812},{"c":12.38,"h":12.39,"l":12.36,"n":46,"o":12.39,"t":"2026-10-12T09:45:00Z","v":51549,"vw":12.386463},{"c":12.3,"h":12.38,"l":12.25,"n":955,"o":12.38,"t":"2026-10-12T10:00:00Z","v":86246,"vw":12.28682},{"c":12.32,"h":12.35,"l":12.28,"n":49,"o":12.28,"t":"2026-10-12T10:15:00Z","v":56106,"vw":12.320032},{"c":12.32,"h":12.33,"l":12.27,"n":43,"o":12.27,"t":"2026-10-12T10:30:00Z","v":22635,"vw":12.29633},{"c":12.33,"h":12.34,"l":12.3,"n":48,"o":12.34,"t":"2026-10-12T10:45:00Z","v":26473,"vw":12.335631},{"c":12.25,"h":12.3,"l":12.2104,"n":30,"o":12.3,"t":"2026-10-12T11:00:00Z","v":5375,"vw":12.241849},{"c":12.24,"h":12.24,"l":12.2,"n":25,"o":12.24,"t":"2026-10-12T11:15:00Z","v":3682,"vw":12.222473},{"c":12.16,"h":12.2,"l":12.13,"n":13,"o":12.2,"t":"2026-10-12T11:30:00Z","v":2403,"vw":12.159652},{"c":12.17,"h":12.18,"l":12.14,"n":7,"o":12.14,"t":"2026-10-12T11:45:00Z","v":2956,"vw":12.153333},{"c":12.17,"h":12.2,"l":12.1561,"n":25,"o":12.18,"t":"2026-10-12T12:00:00Z","v":12524,"vw":12.179347},{"c":12.1577,"h":12.2499,"l":12.1577,"n":5,"o":12.18,"t":"2026-10-12T12:15:00Z","v":25393,"vw":12.24538},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-12T12:30:00Z","v":110,"vw":12.15},{"c":12.1573,"h":12.1981,"l":12.1573,"n":4,"o":12.1981,"t":"2026-10-12T12:45:00Z","v":4858,"vw":12.190499},{"c":12.19,"h":12.2,"l":12.155,"n":15,"o":12.155,"t":"2026-10-12T13:00:00Z","v":1547,"vw":12.192793},{"c":12.3,"h":12.33,"l":12.17,"n":107,"o":12.18,"t":"2026-10-12T13:15:00Z","v":18883,"vw":12.267293},{"c":12.19,"h":12.33,"l":12.165,"n":2770,"o":12.245,"t":"2026-10-12T13:30:00Z","v":639721,"vw":12.258448},{"c":11.99,"h":12.185,"l":11.98,"n":3931,"o":12.185,"t":"2026-10-12T13:45:00Z","v":600999,"vw":12.105318},{"c":11.98,"h":12,"l":11.92,"n":2315,"o":11.985,"t":"2026-10-12T14:00:00Z","v":434433,"vw":11.958555},{"c":11.975,"h":11.9899,"l":11.9001,"n":2504,"o":11.98,"t":"2026-10-12T14:15:00Z","v":589477,"vw":11.945997},{"c":11.975,"h":12.025,"l":11.97,"n":2246,"o":11.975,"t":"2026-10-12T14:30:00Z","v":467063,"vw":11.998274},{"c":11.965,"h":11.99,"l":11.95,"n":2274,"o":11.975,"t":"2026-10-12T14:45:00Z","v":352724,"vw":11.967123},{"c":12.065,"h":12.07,"l":11.965,"n":2713,"o":11.965,"t":"2026-10-12T15:00:00Z","v":445805,"vw":12.013865},{"c":12.035,"h":12.07,"l":12.03,"n":1844,"o":12.0619,"t":"2026-10-12T15:15:00Z","v":263555,"vw":12.051954},{"c":12.08,"h":12.08,"l":12.02,"n":2316,"o":12.035,"t":"2026-10-12T15:30:00Z","v":305066,"vw":12.046489},{"c":12.055,"h":12.1,"l":12.05,"n":1916,"o":12.0775,"t":"2026-10-12T15:45:00Z","v":279785,"vw":12.073635},{"c":12.035,"h":12.06,"l":12.015,"n":1850,"o":12.05,"t":"2026-10-12T16:00:00Z","v":343314,"vw":12.036106},{"c":12.005,"h":12.04,"l":12,"n":1739,"o":12.035,"t":"2026-10-12T16:15:00Z","v":323731,"vw":12.023062},{"c":12.04,"h":12.055,"l":12,"n":1905,"o":12.005,"t":"2026-10-12T16:30:00Z","v":362231,"vw":12.029919},{"c":12.025,"h":12.047,"l":12.02,"n":1513,"o":12.045,"t":"2026-10-12T16:45:00Z","v":162432,"vw":12.034543},{"c":12.025,"h":12.03,"l":12.01,"n":1117,"o":12.02,"t":"2026-10-12T17:00:00Z","v":109264,"vw":12.02304},{"c":12.01,"h":12.04,"l":12,"n":2061,"o":12.025,"t":"2026-10-12T17:15:00Z","v":291756,"vw":12.019176},{"c":11.965,"h":12.02,"l":11.96,"n":1805,"o":12.015,"t":"2026-10-12T17:30:00Z","v":346441,"vw":11.988313},{"c":11.945,"h":11.9865,"l":11.94,"n":1632,"o":11.965,"t":"2026-10-12T17:45:00Z","v":181201,"vw":11.965555},{"c":11.935,"h":11.95,"l":11.92,"n":1847,"o":11.945,"t":"2026-10-12T18:00:00Z","v":201658,"vw":11.936873},{"c":11.945,"h":11.95,"l":11.92,"n":1425,"o":11.9399,"t":"2026-10-12T18:15:00Z","v":229700,"vw":11.935901},{"c":11.925,"h":11.95,"l":11.92,"n":1205,"o":11.945,"t":"2026-10-12T18:30:00Z","v":221266,"vw":11.929135},{"c":11.915,"h":11.93,"l":11.91,"n":1274,"o":11.9204,"t":"2026-10-12T18:45:00Z","v":155227,"vw":11.917779},{"c":11.915,"h":11.92,"l":11.89,"n":1860,"o":11.915,"t":"2026-10-12T19:00:00Z","v":308033,"vw":11.904172},{"c":11.925,"h":11.9399,"l":11.9,"n":1904,"o":11.915,"t":"2026-10-12T19:15:00Z","v":255146,"vw":11.919768},{"c":11.915,"h":11.935,"l":11.89,"n":2650,"o":11.925,"t":"2026-10-12T19:30:00Z","v":407001,"vw":11.91505},{"c":11.935,"h":11.94,"l":11.89,"n":6564,"o":11.91,"t":"2026-10-12T19:45:00Z","v":1341590,"vw":11.918003},{"c":11.93,"h":11.94,"l":11.93,"n":104,"o":11.94,"t":"2026-10-12T20:00:00Z","v":2458966,"vw":11.939954},{"c":11.93,"h":11.94,"l":11.93,"n":6,"o":11.94,"t":"2026-10-12T20:15:00Z","v":221092,"vw":11.939993},{"c":11.94,"h":11.94,"l":11.93,"n":12,"o":11.93,"t":"2026-10-12T20:30:00Z","v":2521,"vw":11.936879},{"c":11.9375,"h":11.94,"l":11.9338,"n":8,"o":11.94,"t":"2026-10-12T20:45:00Z","v":16663,"vw":11.939765},{"c":11.94,"h":11.94,"l":11.93,"n":7,"o":11.93,"t":"2026-10-12T21:00:00Z","v":3104,"vw":11.932507},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-12T21:15:00Z","v":121,"vw":11.94},{"c":11.9204,"h":11.9371,"l":11.9201,"n":11,"o":11.9371,"t":"2026-10-12T21:30:00Z","v":1659,"vw":11.930236},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-12T21:45:00Z","v":500,"vw":11.93},{"c":11.92,"h":11.92,"l":11.92,"n":5,"o":11.92,"t":"2026-10-12T22:00:00Z","v":817,"vw":11.92},{"c":11.9299,"h":11.93,"l":11.9299,"n":2,"o":11.93,"t":"2026-10-12T22:15:00Z","v":200,"vw":11.92995},{"c":11.91,"h":11.93,"l":11.91,"n":25,"o":11.93,"t":"2026-10-12T22:30:00Z","v":17447,"vw":11.913086},{"c":11.91,"h":11.9276,"l":11.91,"n":26,"o":11.91,"t":"2026-10-12T22:45:00Z","v":36785,"vw":11.918018},{"c":11.89,"h":11.92,"l":11.89,"n":23,"o":11.91,"t":"2026-10-12T23:00:00Z","v":28917,"vw":11.897422},{"c":11.9,"h":11.9,"l":11.89,"n":9,"o":11.89,"t":"2026-10-12T23:15:00Z","v":1952,"vw":11.890545},{"c":11.8906,"h":11.8906,"l":11.89,"n":2,"o":11.89,"t":"2026-10-12T23:30:00Z","v":6574,"vw":11.890052},{"c":11.883,"h":11.91,"l":11.883,"n":19,"o":11.8927,"t":"2026-10-12T23:45:00Z","v":2589,"vw":11.885112},{"c":11.96,"h":11.97,"l":11.92,"n":119,"o":11.94,"t":"2026-10-13T08:00:00Z","v":17954,"vw":11.941361},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T08:30:00Z","v":630,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T09:00:00Z","v":330,"vw":11.94},{"c":11.94,"h":11.94,"l":11.93,"n":11,"o":11.93,"t":"2026-10-13T09:15:00Z","v":1092,"vw":11.938863},{"c":11.96,"h":11.96,"l":11.93,"n":17,"o":11.93,"t":"2026-10-13T09:30:00Z","v":3443,"vw":11.953262},{"c":11.97,"h":11.97,"l":11.97,"n":13,"o":11.97,"t":"2026-10-13T09:45:00Z","v":3001,"vw":11.97},{"c":11.945,"h":11.96,"l":11.9,"n":22,"o":11.96,"t":"2026-10-13T11:00:00Z","v":14421,"vw":11.956891},{"c":11.95,"h":11.99,"l":11.94,"n":21,"o":11.95,"t":"2026-10-13T11:15:00Z","v":6318,"vw":11.947222},{"c":11.96,"h":11.96,"l":11.96,"n":7,"o":11.96,"t":"2026-10-13T11:30:00Z","v":2965,"vw":11.96},{"c":11.92,"h":11.9738,"l":11.92,"n":11,"o":11.94,"t":"2026-10-13T11:45:00Z","v":995,"vw":11.937044},{"c":11.93,"h":11.94,"l":11.91,"n":22,"o":11.91,"t":"2026-10-13T12:00:00Z","v":2094,"vw":11.927848},{"c":11.93,"h":11.93,"l":11.88,"n":10,"o":11.9,"t":"2026-10-13T12:15:00Z","v":5360,"vw":11.896001},{"c":11.9,"h":11.92,"l":11.8841,"n":22,"o":11.9138,"t":"2026-10-13T12:30:00Z","v":11942,"vw":11.888421},{"c":11.9162,"h":11.9403,"l":11.9,"n":27,"o":11.9,"t":"2026-10-13T12:45:00Z","v":7220,"vw":11.914503},{"c":11.9116,"h":11.94,"l":11.9101,"n":16,"o":11.9179,"t":"2026-10-13T13:00:00Z","v":5093,"vw":11.927863},{"c":11.97,"h":11.97,"l":11.91,"n":18,"o":11.91,"t":"2026-10-13T13:15:00Z","v":4536,"vw":11.944814},{"c":12.22,"h":12.225,"l":11.96,"n":3668,"o":11.96,"t":"2026-10-13T13:30:00Z","v":831908,"vw":12.087049},{"c":12.18,"h":12.27,"l":12.14,"n":3904,"o":12.21,"t":"2026-10-13T13:45:00Z","v":699861,"vw":12.212479},{"c":12.115,"h":12.18,"l":12.04,"n":3670,"o":12.18,"t":"2026-10-13T14:00:00Z","v":515858,"vw":12.121018},{"c":12.215,"h":12.24,"l":12.11,"n":3374,"o":12.11,"t":"2026-10-13T14:15:00Z","v":581235,"vw":12.180419},{"c":12.205,"h":12.26,"l":12.19,"n":3246,"o":12.22,"t":"2026-10-13T14:30:00Z","v":991832,"vw":12.216554},{"c":12.265,"h":12.275,"l":12.19,"n":2353,"o":12.202,"t":"2026-10-13T14:45:00Z","v":576330,"vw":12.23579},{"c":12.36,"h":12.42,"l":12.25,"n":3957,"o":12.2601,"t":"2026-10-13T15:00:00Z","v":877051,"vw":12.362225},{"c":12.4169,"h":12.45,"l":12.325,"n":3341,"o":12.365,"t":"2026-10-13T15:15:00Z","v":749117,"vw":12.382363},{"c":12.315,"h":12.42,"l":12.3,"n":1912,"o":12.415,"t":"2026-10-13T15:30:00Z","v":311460,"vw":12.357499},{"c":12.35,"h":12.3671,"l":12.2701,"n":2176,"o":12.3199,"t":"2026-10-13T15:45:00Z","v":415532,"vw":12.313021},{"c":12.475,"h":12.48,"l":12.32,"n":1960,"o":12.3525,"t":"2026-10-13T16:00:00Z","v":479198,"vw":12.399466},{"c":12.2699,"h":12.48,"l":12.26,"n":3046,"o":12.4701,"t":"2026-10-13T16:15:00Z","v":988013,"vw":12.345687},{"c":12.275,"h":12.3,"l":12.26,"n":1723,"o":12.265,"t":"2026-10-13T16:30:00Z","v":379644,"vw":12.275103},{"c":12.285,"h":12.3,"l":12.23,"n":1772,"o":12.28,"t":"2026-10-13T16:45:00Z","v":230860,"vw":12.259611},{"c":12.245,"h":12.31,"l":12.24,"n":1754,"o":12.285,"t":"2026-10-13T17:00:00Z","v":211818,"vw":12.275874},{"c":12.235,"h":12.26,"l":12.18,"n":2246,"o":12.245,"t":"2026-10-13T17:15:00Z","v":384143,"vw":12.222141},{"c":12.255,"h":12.26,"l":12.215,"n":1904,"o":12.24,"t":"2026-10-13T17:30:00Z","v":199779,"vw":12.236729},{"c":12.25,"h":12.27,"l":12.23,"n":1819,"o":12.255,"t":"2026-10-13T17:45:00Z","v":209064,"vw":12.251075},{"c":12.245,"h":12.29,"l":12.24,"n":2327,"o":12.26,"t":"2026-10-13T18:00:00Z","v":363987,"vw":12.265076},{"c":12.235,"h":12.245,"l":12.21,"n":1921,"o":12.245,"t":"2026-10-13T18:15:00Z","v":209057,"vw":12.230316},{"c":12.22,"h":12.245,"l":12.21,"n":1634,"o":12.235,"t":"2026-10-13T18:30:00Z","v":202226,"vw":12.223284},{"c":12.245,"h":12.27,"l":12.2212,"n":2010,"o":12.2299,"t":"2026-10-13T18:45:00Z","v":255195,"vw":12.246593},{"c":12.295,"h":12.305,"l":12.245,"n":2520,"o":12.245,"t":"2026-10-13T19:00:00Z","v":364333,"vw":12.280823},{"c":12.265,"h":12.305,"l":12.26,"n":2744,"o":12.295,"t":"2026-10-13T19:15:00Z","v":318596,"vw":12.285059},{"c":12.215,"h":12.305,"l":12.215,"n":2836,"o":12.265,"t":"2026-10-13T19:30:00Z","v":437241,"vw":12.261084},{"c":12.17,"h":12.24,"l":12.15,"n":6028,"o":12.215,"t":"2026-10-13T19:45:00Z","v":1126675,"vw":12.188481},{"c":12.25,"h":12.25,"l":12.17,"n":116,"o":12.17,"t":"2026-10-13T20:00:00Z","v":2089677,"vw":12.170222},{"c":12.17,"h":12.25,"l":12.17,"n":10,"o":12.25,"t":"2026-10-13T20:15:00Z","v":137007,"vw":12.170393},{"c":12.2264,"h":12.2264,"l":12.2264,"n":6,"o":12.2264,"t":"2026-10-13T20:30:00Z","v":144,"vw":12.2264},{"c":12.2,"h":12.238,"l":12.2,"n":10,"o":12.22,"t":"2026-10-13T20:45:00Z","v":2185,"vw":12.216334},{"c":12.2,"h":12.22,"l":12.2,"n":15,"o":12.22,"t":"2026-10-13T21:00:00Z","v":2442,"vw":12.208998},{"c":12.2448,"h":12.2448,"l":12.19,"n":10,"o":12.1903,"t":"2026-10-13T21:15:00Z","v":1276,"vw":12.214408},{"c":12.2467,"h":12.2467,"l":12.19,"n":10,"o":12.21,"t":"2026-10-13T21:30:00Z","v":1771,"vw":12.227598},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-13T22:00:00Z","v":6000,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-13T22:15:00Z","v":481,"vw":12.25},{"c":12.22,"h":12.22,"l":12.22,"n":5,"o":12.22,"t":"2026-10-13T22:30:00Z","v":1424,"vw":12.22},{"c":12.21,"h":12.21,"l":12.2,"n":4,"o":12.2094,"t":"2026-10-13T22:45:00Z","v":901,"vw":12.205289},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-13T23:00:00Z","v":100,"vw":12.21},{"c":12.2,"h":12.2094,"l":12.2,"n":9,"o":12.2085,"t":"2026-10-13T23:15:00Z","v":1592,"vw":12.203375},{"c":12.19,"h":12.19,"l":12.19,"n":5,"o":12.19,"t":"2026-10-13T23:30:00Z","v":1093,"vw":12.19},{"c":12.22,"h":12.25,"l":12.2,"n":17,"o":12.21,"t":"2026-10-13T23:45:00Z","v":3374,"vw":12.218114},{"c":12.24,"h":12.29,"l":12.2,"n":65,"o":12.29,"t":"2026-10-14T08:00:00Z","v":6215,"vw":12.237402},{"c":12.26,"h":12.26,"l":12.25,"n":3,"o":12.25,"t":"2026-10-14T08:15:00Z","v":700,"vw":12.252857},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-14T08:30:00Z","v":160,"vw":12.25},{"c":12.25,"h":12.2568,"l":12.25,"n":3,"o":12.2568,"t":"2026-10-14T08:45:00Z","v":300,"vw":12.252267},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-10-14T09:00:00Z","v":393,"vw":12.24},{"c":12.3,"h":12.3,"l":12.25,"n":21,"o":12.25,"t":"2026-10-14T09:15:00Z","v":3552,"vw":12.282167},{"c":12.3,"h":12.3,"l":12.2524,"n":7,"o":12.2524,"t":"2026-10-14T09:30:00Z","v":5300,"vw":12.297306},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-14T09:45:00Z","v":100,"vw":12.31},{"c":12.3091,"h":12.3091,"l":12.3091,"n":1,"o":12.3091,"t":"2026-10-14T10:00:00Z","v":100,"vw":12.3091},{"c":12.2624,"h":12.3,"l":12.2624,"n":2,"o":12.3,"t":"2026-10-14T10:15:00Z","v":380,"vw":12.272295},{"c":12.28,"h":12.29,"l":12.28,"n":13,"o":12.29,"t":"2026-10-14T10:30:00Z","v":1116,"vw":12.283306},{"c":12.28,"h":12.3,"l":12.27,"n":29,"o":12.27,"t":"2026-10-14T10:45:00Z","v":3476,"vw":12.288574},{"c":12.28,"h":12.32,"l":12.27,"n":12,"o":12.28,"t":"2026-10-14T11:00:00Z","v":4289,"vw":12.29761},{"c":12.24,"h":12.27,"l":12.24,"n":2,"o":12.27,"t":"2026-10-14T11:15:00Z","v":300,"vw":12.25},{"c":12.27,"h":12.32,"l":12.27,"n":9,"o":12.32,"t":"2026-10-14T11:30:00Z","v":553,"vw":12.2875},{"c":12.256,"h":12.29,"l":12.256,"n":4,"o":12.29,"t":"2026-10-14T11:45:00Z","v":1727,"vw":12.268737},{"c":12.2799,"h":12.2799,"l":12.24,"n":6,"o":12.26,"t":"2026-10-14T12:00:00Z","v":251118,"vw":12.279789},{"c":12.28,"h":12.28,"l":12.26,"n":7,"o":12.26,"t":"2026-10-14T12:15:00Z","v":813,"vw":12.266709},{"c":12.1652,"h":12.24,"l":12.13,"n":112,"o":12.24,"t":"2026-10-14T12:30:00Z","v":15037,"vw":12.181879},{"c":12.1,"h":12.16,"l":12.1,"n":48,"o":12.14,"t":"2026-10-14T12:45:00Z","v":17058,"vw":12.11737},{"c":12.116,"h":12.1246,"l":12.1,"n":68,"o":12.1,"t":"2026-10-14T13:00:00Z","v":42615,"vw":12.116123},{"c":12.04,"h":12.11,"l":12.01,"n":146,"o":12.1,"t":"2026-10-14T13:15:00Z","v":25482,"vw":12.071476},{"c":11.9319,"h":12.105,"l":11.92,"n":2503,"o":12.06,"t":"2026-10-14T13:30:00Z","v":678814,"vw":12.023844},{"c":11.965,"h":12.022,"l":11.92,"n":2602,"o":11.94,"t":"2026-10-14T13:45:00Z","v":446542,"vw":11.980399},{"c":11.94,"h":11.97,"l":11.902,"n":2800,"o":11.965,"t":"2026-10-14T14:00:00Z","v":522497,"vw":11.938293},{"c":11.935,"h":11.95,"l":11.88,"n":2102,"o":11.945,"t":"2026-10-14T14:15:00Z","v":333266,"vw":11.914903},{"c":11.89,"h":11.96,"l":11.87,"n":2227,"o":11.93,"t":"2026-10-14T14:30:00Z","v":532556,"vw":11.912968},{"c":11.835,"h":11.9,"l":11.83,"n":1785,"o":11.8851,"t":"2026-10-14T14:45:00Z","v":312093,"vw":11.856625},{"c":11.735,"h":11.835,"l":11.72,"n":2496,"o":11.835,"t":"2026-10-14T15:00:00Z","v":502366,"vw":11.772903},{"c":11.745,"h":11.78,"l":11.71,"n":2395,"o":11.735,"t":"2026-10-14T15:15:00Z","v":442933,"vw":11.743259},{"c":11.78,"h":11.79,"l":11.73,"n":2144,"o":11.745,"t":"2026-10-14T15:30:00Z","v":315888,"vw":11.770212},{"c":11.79,"h":11.8268,"l":11.772,"n":2332,"o":11.78,"t":"2026-10-14T15:45:00Z","v":382681,"vw":11.806302},{"c":11.8066,"h":11.86,"l":11.79,"n":2308,"o":11.7915,"t":"2026-10-14T16:00:00Z","v":416677,"vw":11.827139},{"c":11.81,"h":11.81,"l":11.78,"n":2054,"o":11.805,"t":"2026-10-14T16:15:00Z","v":306689,"vw":11.793441},{"c":11.9,"h":11.945,"l":11.79,"n":3012,"o":11.805,"t":"2026-10-14T16:30:00Z","v":801494,"vw":11.861796},{"c":11.99,"h":12.02,"l":11.88,"n":2280,"o":11.8977,"t":"2026-10-14T16:45:00Z","v":594959,"vw":11.934349},{"c":11.955,"h":12,"l":11.925,"n":1724,"o":11.99,"t":"2026-10-14T17:00:00Z","v":278052,"vw":11.957488},{"c":11.885,"h":11.96,"l":11.88,"n":1841,"o":11.95,"t":"2026-10-14T17:15:00Z","v":217503,"vw":11.919551},{"c":11.885,"h":11.91,"l":11.88,"n":2218,"o":11.885,"t":"2026-10-14T17:30:00Z","v":276096,"vw":11.894831},{"c":11.9099,"h":11.95,"l":11.8831,"n":2197,"o":11.885,"t":"2026-10-14T17:45:00Z","v":325544,"vw":11.920322},{"c":11.975,"h":11.98,"l":11.87,"n":2276,"o":11.905,"t":"2026-10-14T18:00:00Z","v":357277,"vw":11.90135},{"c":11.975,"h":12,"l":11.94,"n":2508,"o":11.9759,"t":"2026-10-14T18:15:00Z","v":496824,"vw":11.972356},{"c":11.94,"h":11.98,"l":11.92,"n":2680,"o":11.975,"t":"2026-10-14T18:30:00Z","v":475000,"vw":11.955277},{"c":11.955,"h":11.97,"l":11.9301,"n":2508,"o":11.94,"t":"2026-10-14T18:45:00Z","v":338812,"vw":11.954473},{"c":11.995,"h":12.02,"l":11.95,"n":3158,"o":11.96,"t":"2026-10-14T19:00:00Z","v":574022,"vw":11.979455},{"c":11.98,"h":12.03,"l":11.98,"n":3158,"o":11.995,"t":"2026-10-14T19:15:00Z","v":586159,"vw":12.009601},{"c":12.115,"h":12.12,"l":11.975,"n":4352,"o":11.985,"t":"2026-10-14T19:30:00Z","v":1215731,"vw":12.042204},{"c":12.185,"h":12.21,"l":12.1,"n":11573,"o":12.115,"t":"2026-10-14T19:45:00Z","v":3312801,"vw":12.160081},{"c":12.1248,"h":12.18,"l":12,"n":96,"o":12.18,"t":"2026-10-14T20:00:00Z","v":1796199,"vw":12.179663},{"c":12.17,"h":12.17,"l":12.11,"n":29,"o":12.11,"t":"2026-10-14T20:15:00Z","v":9335,"vw":12.151992},{"c":12.1267,"h":12.17,"l":12,"n":119,"o":12.17,"t":"2026-10-14T20:30:00Z","v":8843,"vw":12.103372},{"c":12.1163,"h":12.14,"l":12.1163,"n":7,"o":12.1258,"t":"2026-10-14T20:45:00Z","v":1815,"vw":12.126993},{"c":12.15,"h":12.15,"l":12.11,"n":4,"o":12.11,"t":"2026-10-14T21:00:00Z","v":378,"vw":12.136578},{"c":12.14,"h":12.14,"l":12.11,"n":9,"o":12.11,"t":"2026-10-14T21:15:00Z","v":6708,"vw":12.115714},{"c":12.11,"h":12.13,"l":12.11,"n":16,"o":12.12,"t":"2026-10-14T21:30:00Z","v":315392,"vw":12.114824},{"c":12.0724,"h":12.13,"l":12.0724,"n":11,"o":12.11,"t":"2026-10-14T21:45:00Z","v":3123,"vw":12.109053},{"c":12.08,"h":12.14,"l":12.06,"n":25,"o":12.072,"t":"2026-10-14T22:00:00Z","v":8728,"vw":12.083277},{"c":12.0461,"h":12.06,"l":12.0461,"n":9,"o":12.06,"t":"2026-10-14T22:15:00Z","v":503,"vw":12.051009},{"c":12.08,"h":12.1,"l":12.04,"n":62,"o":12.1,"t":"2026-10-14T22:30:00Z","v":39332,"vw":12.077199},{"c":12.071,"h":12.08,"l":12.0423,"n":11,"o":12.08,"t":"2026-10-14T22:45:00Z","v":1517,"vw":12.062732},{"c":12.075,"h":12.08,"l":12.0746,"n":6,"o":12.0746,"t":"2026-10-14T23:00:00Z","v":3484,"vw":12.075793},{"c":12.08,"h":12.0836,"l":12.08,"n":6,"o":12.08,"t":"2026-10-14T23:15:00Z","v":6288,"vw":12.080074},{"c":12.02,"h":12.05,"l":12,"n":36,"o":12.05,"t":"2026-10-14T23:30:00Z","v":14254,"vw":12.024719},{"c":12.01,"h":12.0155,"l":12,"n":12,"o":12.0155,"t":"2026-10-14T23:45:00Z","v":3222,"vw":12.003879},{"c":12.12,"h":12.18,"l":12.03,"n":506,"o":12.14,"t":"2026-10-15T08:00:00Z","v":39735,"vw":12.097325},{"c":12.12,"h":12.12,"l":12.09,"n":8,"o":12.09,"t":"2026-10-15T08:15:00Z","v":2597,"vw":12.104291},{"c":12.1,"h":12.12,"l":12.1,"n":10,"o":12.12,"t":"2026-10-15T08:30:00Z","v":21202,"vw":12.119343},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-15T08:45:00Z","v":243,"vw":12.13},{"c":12.17,"h":12.17,"l":12.1,"n":35,"o":12.14,"t":"2026-10-15T09:00:00Z","v":3325,"vw":12.139105},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-15T09:15:00Z","v":205,"vw":12.13},{"c":12.14,"h":12.14,"l":12.13,"n":11,"o":12.14,"t":"2026-10-15T09:30:00Z","v":2069,"vw":12.132869},{"c":12.0703,"h":12.08,"l":12.0703,"n":6,"o":12.08,"t":"2026-10-15T10:30:00Z","v":2396,"vw":12.07515},{"c":12.02,"h":12.1,"l":12.02,"n":129,"o":12.09,"t":"2026-10-15T10:45:00Z","v":5737,"vw":12.036364},{"c":11.91,"h":12.02,"l":11.9,"n":264,"o":12.02,"t":"2026-10-15T11:00:00Z","v":23549,"vw":11.93823},{"c":11.97,"h":11.97,"l":11.9,"n":261,"o":11.91,"t":"2026-10-15T11:15:00Z","v":36621,"vw":11.948849},{"c":12.1,"h":12.1,"l":11.99,"n":126,"o":11.99,"t":"2026-10-15T11:30:00Z","v":51687,"vw":12.047249},{"c":12.12,"h":12.16,"l":12.103,"n":55,"o":12.103,"t":"2026-10-15T11:45:00Z","v":88554,"vw":12.123102},{"c":12.1014,"h":12.13,"l":12.1,"n":16,"o":12.1006,"t":"2026-10-15T12:00:00Z","v":3619,"vw":12.102704},{"c":12.15,"h":12.15,"l":12.11,"n":26,"o":12.11,"t":"2026-10-15T12:15:00Z","v":6369,"vw":12.134833},{"c":12.1008,"h":12.12,"l":12.09,"n":27,"o":12.11,"t":"2026-10-15T12:30:00Z","v":12268,"vw":12.108828},{"c":12.12,"h":12.1445,"l":12.06,"n":23,"o":12.11,"t":"2026-10-15T12:45:00Z","v":3645,"vw":12.115876},{"c":12.08,"h":12.12,"l":12.0559,"n":15,"o":12.11,"t":"2026-10-15T13:00:00Z","v":7111,"vw":12.092796},{"c":12.18,"h":12.2,"l":12.05,"n":77,"o":12.0501,"t":"2026-10-15T13:15:00Z","v":16437,"vw":12.186168},{"c":12.42,"h":12.6799,"l":12.2,"n":7745,"o":12.2,"t":"2026-10-15T13:30:00Z","v":1943914,"vw":12.47758},{"c":12.785,"h":12.81,"l":12.43,"n":7228,"o":12.43,"t":"2026-10-15T13:45:00Z","v":1481240,"vw":12.716102},{"c":13.005,"h":13.025,"l":12.78,"n":7788,"o":12.78,"t":"2026-10-15T14:00:00Z","v":1636530,"vw":12.906687},{"c":12.92,"h":13.03,"l":12.862,"n":5003,"o":13.01,"t":"2026-10-15T14:15:00Z","v":772106,"vw":12.936068},{"c":12.975,"h":13.035,"l":12.92,"n":5679,"o":12.93,"t":"2026-10-15T14:30:00Z","v":968536,"vw":12.979231},{"c":12.93,"h":12.9875,"l":12.84,"n":3983,"o":12.975,"t":"2026-10-15T14:45:00Z","v":707042,"vw":12.904732},{"c":13.005,"h":13.055,"l":12.92,"n":4416,"o":12.925,"t":"2026-10-15T15:00:00Z","v":901912,"vw":13.012619},{"c":13.055,"h":13.055,"l":12.97,"n":3145,"o":13.01,"t":"2026-10-15T15:15:00Z","v":514916,"vw":13.023067},{"c":13.025,"h":13.0695,"l":12.985,"n":2763,"o":13.055,"t":"2026-10-15T15:30:00Z","v":368373,"vw":13.030731},{"c":13.025,"h":13.05,"l":13,"n":2552,"o":13.025,"t":"2026-10-15T15:45:00Z","v":420951,"vw":13.027841},{"c":13.005,"h":13.04,"l":12.965,"n":2982,"o":13.025,"t":"2026-10-15T16:00:00Z","v":727052,"vw":13.00667},{"c":13.005,"h":13.045,"l":13,"n":2116,"o":13.005,"t":"2026-10-15T16:15:00Z","v":282506,"vw":13.021832},{"c":13.015,"h":13.04,"l":12.99,"n":2668,"o":13.005,"t":"2026-10-15T16:30:00Z","v":632683,"vw":13.007073},{"c":13.02,"h":13.03,"l":12.9701,"n":2031,"o":13.02,"t":"2026-10-15T16:45:00Z","v":279887,"vw":12.999305},{"c":12.975,"h":13.02,"l":12.96,"n":2663,"o":13.015,"t":"2026-10-15T17:00:00Z","v":355686,"vw":12.981013},{"c":12.975,"h":13,"l":12.95,"n":2533,"o":12.975,"t":"2026-10-15T17:15:00Z","v":311685,"vw":12.97224},{"c":13.04,"h":13.065,"l":12.98,"n":2730,"o":12.98,"t":"2026-10-15T17:30:00Z","v":424055,"vw":13.025065},{"c":13.155,"h":13.17,"l":13.03,"n":3406,"o":13.045,"t":"2026-10-15T17:45:00Z","v":638347,"vw":13.104332},{"c":13.175,"h":13.18,"l":13.115,"n":3217,"o":13.155,"t":"2026-10-15T18:00:00Z","v":576944,"vw":13.150997},{"c":13.085,"h":13.2,"l":13.08,"n":4103,"o":13.175,"t":"2026-10-15T18:15:00Z","v":815471,"vw":13.154881},{"c":13.0701,"h":13.085,"l":12.98,"n":4036,"o":13.08,"t":"2026-10-15T18:30:00Z","v":800239,"vw":13.035158},{"c":13.17,"h":13.17,"l":13.07,"n":3094,"o":13.075,"t":"2026-10-15T18:45:00Z","v":585242,"vw":13.128652},{"c":13.2199,"h":13.24,"l":13.16,"n":3463,"o":13.165,"t":"2026-10-15T19:00:00Z","v":689338,"vw":13.198609},{"c":13.105,"h":13.22,"l":13.1,"n":3275,"o":13.215,"t":"2026-10-15T19:15:00Z","v":526181,"vw":13.15221},{"c":13.105,"h":13.13,"l":13.0601,"n":5300,"o":13.105,"t":"2026-10-15T19:30:00Z","v":1204272,"vw":13.106752},{"c":13.11,"h":13.2,"l":13.07,"n":13403,"o":13.105,"t":"2026-10-15T19:45:00Z","v":3393072,"vw":13.12426},{"c":13.09,"h":13.13,"l":13.02,"n":200,"o":13.13,"t":"2026-10-15T20:00:00Z","v":3079363,"vw":13.127469},{"c":13.05,"h":13.1,"l":13.05,"n":15,"o":13.1,"t":"2026-10-15T20:15:00Z","v":3330,"vw":13.077397},{"c":13.1,"h":13.13,"l":13.05,"n":16,"o":13.05,"t":"2026-10-15T20:30:00Z","v":29592,"vw":13.120803},{"c":13.08,"h":13.09,"l":13.06,"n":12,"o":13.06,"t":"2026-10-15T20:45:00Z","v":1357,"vw":13.085826},{"c":13.08,"h":13.1,"l":13.08,"n":4,"o":13.1,"t":"2026-10-15T21:00:00Z","v":2605,"vw":13.080769},{"c":13.0557,"h":13.1,"l":13.0545,"n":18,"o":13.1,"t":"2026-10-15T21:15:00Z","v":4057,"vw":13.081805},{"c":13.06,"h":13.08,"l":13.0535,"n":19,"o":13.07,"t":"2026-10-15T21:30:00Z","v":3391,"vw":13.061466},{"c":13.07,"h":13.09,"l":13.07,"n":6,"o":13.09,"t":"2026-10-15T21:45:00Z","v":900,"vw":13.085667},{"c":13.08,"h":13.1,"l":13.05,"n":5,"o":13.08,"t":"2026-10-15T22:00:00Z","v":1120,"vw":13.071892},{"c":13.09,"h":13.1,"l":13.08,"n":10,"o":13.08,"t":"2026-10-15T22:30:00Z","v":2103,"vw":13.095452},{"c":13.0562,"h":13.09,"l":13.0562,"n":8,"o":13.07,"t":"2026-10-15T22:45:00Z","v":2650,"vw":13.066268},{"c":13.0854,"h":13.09,"l":13.05,"n":6,"o":13.05,"t":"2026-10-15T23:00:00Z","v":1710,"vw":13.078759},{"c":13.06,"h":13.09,"l":13.06,"n":9,"o":13.09,"t":"2026-10-15T23:15:00Z","v":1036,"vw":13.074114},{"c":13.07,"h":13.0869,"l":13.07,"n":2,"o":13.0869,"t":"2026-10-15T23:30:00Z","v":1206,"vw":13.084013},{"c":13.08,"h":13.08,"l":13.06,"n":7,"o":13.07,"t":"2026-10-15T23:45:00Z","v":2100,"vw":13.068086},{"c":13.15,"h":13.15,"l":13.0239,"n":142,"o":13.0239,"t":"2026-10-16T08:00:00Z","v":12641,"vw":13.070568},{"c":13.15,"h":13.15,"l":13.15,"n":3,"o":13.15,"t":"2026-10-16T08:15:00Z","v":590,"vw":13.15},{"c":13.21,"h":13.21,"l":13.18,"n":118,"o":13.18,"t":"2026-10-16T08:45:00Z","v":7195,"vw":13.201294},{"c":13.2,"h":13.21,"l":13.2,"n":6,"o":13.21,"t":"2026-10-16T09:15:00Z","v":784,"vw":13.205115},{"c":13.18,"h":13.2,"l":13.18,"n":11,"o":13.2,"t":"2026-10-16T09:30:00Z","v":836,"vw":13.189143},{"c":13.18,"h":13.19,"l":13.18,"n":4,"o":13.19,"t":"2026-10-16T09:45:00Z","v":948,"vw":13.186475},{"c":13.16,"h":13.22,"l":13.16,"n":28,"o":13.19,"t":"2026-10-16T10:00:00Z","v":2434,"vw":13.192853},{"c":13.17,"h":13.2297,"l":13.16,"n":17,"o":13.18,"t":"2026-10-16T10:15:00Z","v":1373,"vw":13.169569},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-16T10:30:00Z","v":616,"vw":13.15},{"c":13.21,"h":13.21,"l":13.19,"n":12,"o":13.19,"t":"2026-10-16T10:45:00Z","v":1719,"vw":13.194244},{"c":13.1998,"h":13.23,"l":13.15,"n":57,"o":13.17,"t":"2026-10-16T11:00:00Z","v":13313,"vw":13.185921},{"c":13.1303,"h":13.2273,"l":13.1303,"n":24,"o":13.2273,"t":"2026-10-16T11:15:00Z","v":4435,"vw":13.208384},{"c":13.1957,"h":13.1957,"l":13.14,"n":18,"o":13.16,"t":"2026-10-16T11:30:00Z","v":12449,"vw":13.187517},{"c":13.16,"h":13.16,"l":13.13,"n":10,"o":13.14,"t":"2026-10-16T11:45:00Z","v":4135,"vw":13.14737},{"c":13.15,"h":13.17,"l":13.13,"n":10,"o":13.13,"t":"2026-10-16T12:00:00Z","v":1323,"vw":13.143243},{"c":13.19,"h":13.2274,"l":13.17,"n":27,"o":13.17,"t":"2026-10-16T12:15:00Z","v":3960,"vw":13.182858},{"c":13.18,"h":13.2176,"l":13.15,"n":8,"o":13.17,"t":"2026-10-16T12:30:00Z","v":3706,"vw":13.201228},{"c":13.2,"h":13.2,"l":13.15,"n":33,"o":13.19,"t":"2026-10-16T12:45:00Z","v":9861,"vw":13.187418},{"c":13.2223,"h":13.2223,"l":13.18,"n":15,"o":13.18,"t":"2026-10-16T13:00:00Z","v":1988,"vw":13.191018},{"c":13.32,"h":13.35,"l":13.2,"n":249,"o":13.2138,"t":"2026-10-16T13:15:00Z","v":28077,"vw":13.265587},{"c":13.205,"h":13.31,"l":13.135,"n":4222,"o":13.29,"t":"2026-10-16T13:30:00Z","v":997777,"vw":13.251018},{"c":13.22,"h":13.31,"l":13.15,"n":3752,"o":13.2,"t":"2026-10-16T13:45:00Z","v":597339,"vw":13.236598},{"c":13.045,"h":13.26,"l":13.02,"n":4312,"o":13.215,"t":"2026-10-16T14:00:00Z","v":978792,"vw":13.082169},{"c":13.025,"h":13.065,"l":13,"n":3130,"o":13.045,"t":"2026-10-16T14:15:00Z","v":416962,"vw":13.036379},{"c":13.02,"h":13.045,"l":12.93,"n":3868,"o":13.025,"t":"2026-10-16T14:30:00Z","v":814570,"vw":12.982888},{"c":12.925,"h":13.04,"l":12.92,"n":2258,"o":13.015,"t":"2026-10-16T14:45:00Z","v":367491,"vw":12.978224},{"c":12.945,"h":12.955,"l":12.88,"n":2217,"o":12.93,"t":"2026-10-16T15:00:00Z","v":204214,"vw":12.918009},{"c":12.935,"h":12.945,"l":12.89,"n":2201,"o":12.94,"t":"2026-10-16T15:15:00Z","v":227400,"vw":12.920018},{"c":12.905,"h":12.94,"l":12.89,"n":1976,"o":12.935,"t":"2026-10-16T15:30:00Z","v":236924,"vw":12.908453},{"c":12.885,"h":12.94,"l":12.87,"n":2261,"o":12.91,"t":"2026-10-16T15:45:00Z","v":441658,"vw":12.899902},{"c":12.88,"h":12.92,"l":12.835,"n":2304,"o":12.8899,"t":"2026-10-16T16:00:00Z","v":321845,"vw":12.879316},{"c":12.8298,"h":12.89,"l":12.8,"n":2256,"o":12.885,"t":"2026-10-16T16:15:00Z","v":282567,"vw":12.842253},{"c":12.785,"h":12.83,"l":12.76,"n":1826,"o":12.8295,"t":"2026-10-16T16:30:00Z","v":213656,"vw":12.798346},{"c":12.665,"h":12.8,"l":12.66,"n":1687,"o":12.7899,"t":"2026-10-16T16:45:00Z","v":309793,"vw":12.703534},{"c":12.6,"h":12.69,"l":12.5844,"n":2133,"o":12.67,"t":"2026-10-16T17:00:00Z","v":372121,"vw":12.646973},{"c":12.595,"h":12.6179,"l":12.535,"n":2726,"o":12.6,"t":"2026-10-16T17:15:00Z","v":709591,"vw":12.56496},{"c":12.605,"h":12.64,"l":12.57,"n":2550,"o":12.6,"t":"2026-10-16T17:30:00Z","v":544363,"vw":12.600675},{"c":12.48,"h":12.61,"l":12.47,"n":2769,"o":12.6034,"t":"2026-10-16T17:45:00Z","v":654767,"vw":12.509789},{"c":12.43,"h":12.4971,"l":12.425,"n":2245,"o":12.475,"t":"2026-10-16T18:00:00Z","v":306038,"vw":12.448987},{"c":12.3901,"h":12.445,"l":12.38,"n":2597,"o":12.44,"t":"2026-10-16T18:15:00Z","v":353312,"vw":12.415027},{"c":12.375,"h":12.41,"l":12.36,"n":2132,"o":12.395,"t":"2026-10-16T18:30:00Z","v":278503,"vw":12.382426},{"c":12.355,"h":12.41,"l":12.33,"n":3143,"o":12.375,"t":"2026-10-16T18:45:00Z","v":585478,"vw":12.362138},{"c":12.365,"h":12.375,"l":12.3232,"n":2740,"o":12.3568,"t":"2026-10-16T19:00:00Z","v":414789,"vw":12.350241},{"c":12.285,"h":12.38,"l":12.27,"n":4188,"o":12.37,"t":"2026-10-16T19:15:00Z","v":971610,"vw":12.313385},{"c":12.185,"h":12.29,"l":12.15,"n":4598,"o":12.29,"t":"2026-10-16T19:30:00Z","v":954780,"vw":12.216624},{"c":12.235,"h":12.255,"l":12.12,"n":10755,"o":12.19,"t":"2026-10-16T19:45:00Z","v":2762964,"vw":12.191494},{"c":12.21,"h":12.26,"l":12.1755,"n":139,"o":12.23,"t":"2026-10-16T20:00:00Z","v":2292288,"vw":12.230088},{"c":12.28,"h":12.28,"l":12.21,"n":23,"o":12.23,"t":"2026-10-16T20:15:00Z","v":18014,"vw":12.236759},{"c":12.23,"h":12.345,"l":12.23,"n":18,"o":12.29,"t":"2026-10-16T20:30:00Z","v":47600,"vw":12.248694},{"c":12.3,"h":12.3,"l":12.25,"n":11,"o":12.25,"t":"2026-10-16T20:45:00Z","v":1102,"vw":12.259251},{"c":12.24,"h":12.29,"l":12.24,"n":18,"o":12.2827,"t":"2026-10-16T21:00:00Z","v":2710,"vw":12.254803},{"c":12.2899,"h":12.2899,"l":12.24,"n":9,"o":12.25,"t":"2026-10-16T21:15:00Z","v":6380,"vw":12.268539},{"c":12.235,"h":12.28,"l":12.235,"n":13,"o":12.25,"t":"2026-10-16T21:30:00Z","v":1594,"vw":12.253926},{"c":12.2,"h":12.2823,"l":12.2,"n":20,"o":12.23,"t":"2026-10-16T21:45:00Z","v":2328,"vw":12.238495},{"c":12.21,"h":12.23,"l":12.21,"n":11,"o":12.2293,"t":"2026-10-16T22:00:00Z","v":1657,"vw":12.225406},{"c":12.23,"h":12.23,"l":12.211,"n":7,"o":12.211,"t":"2026-10-16T22:15:00Z","v":485,"vw":12.2205},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-16T22:30:00Z","v":100,"vw":12.21}],"expiry":"2026-10-23","expirations":["2026-10-16","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":0.060000000000000005,"strike":14.21951219512195,"iv":0.8047695121951219,"gamma":0.1350487804878049,"theta":-0.016870731707317073,"vega":0.0029963414634146344,"rho":0.00021198405028986995,"breakevenPct":16.949321827370603},{"delta":0.15,"premium":0.07551420176297748,"strike":13.37071498530852,"iv":0.5912431929480901,"gamma":0.230473555337904,"theta":-0.016499706170421156,"vega":0.003913712047012733,"rho":0.00032216946328740494,"breakevenPct":10.124727166842733},{"delta":0.2,"premium":0.10489715964740451,"strike":13.125857002938297,"iv":0.5737113614103819,"gamma":0.28610528893241916,"theta":-0.01934005876591577,"vega":0.004697257590597454,"rho":0.00043077303358191564,"breakevenPct":8.359984951561826},{"delta":0.25,"premium":0.14047752808988762,"strike":12.931741573033708,"iv":0.5665702808988764,"gamma":0.32579882022471907,"theta":-0.021728314606741572,"vega":0.005291123595505618,"rho":0.0005388467281757422,"breakevenPct":7.061581499783734},{"delta":0.3,"premium":0.18261235955056176,"strike":12.79129213483146,"iv":0.570418595505618,"gamma":0.34863589887640445,"theta":-0.023638426966292134,"vega":0.00568438202247191,"rho":0.0006463600192507385,"breakevenPct":6.256384065372817},{"delta":0.35,"premium":0.22474719101123594,"strike":12.650842696629214,"iv":0.5742669101123595,"gamma":0.3714729775280899,"theta":-0.025548539325842695,"vega":0.006077640449438202,"rho":0.0007538733103257347,"breakevenPct":5.451186630961901},{"delta":0.4,"premium":0.2668820224719102,"strike":12.510393258426966,"iv":0.5781152247191012,"gamma":0.3943100561797753,"theta":-0.027458651685393257,"vega":0.006470898876404494,"rho":0.0008613866014007309,"breakevenPct":4.645989196550984},{"delta":0.45,"premium":0.31297239409804856,"strike":12.389814374107567,"iv":0.5645166111375536,"gamma":0.40547596382674916,"theta":-0.026938886244645407,"vega":0.0065,"rho":0.0009685783249576528,"breakevenPct":4.035927667531655},{"delta":0.5,"premium":0.35937886720609236,"strike":12.270823417420276,"iv":0.5495237505949548,"gamma":0.41570918610185625,"theta":-0.026224940504521656,"vega":0.0065,"rho":0.0010757443508943396,"breakevenPct":3.4414601525501},{"delta":0.55,"premium":0.40578534031413616,"strike":12.151832460732985,"iv":0.534530890052356,"gamma":0.42594240837696334,"theta":-0.025510994764397905,"vega":0.0065,"rho":0.0011829103768310268,"breakevenPct":2.8469926375685444},{"delta":0.6,"premium":0.45219181342217996,"strike":12.032841504045692,"iv":0.5195380295097572,"gamma":0.43617563065207043,"theta":-0.024797049024274157,"vega":0.0065,"rho":0.0012900764027677135,"breakevenPct":2.25252512258699},{"delta":0.65,"premium":0.7475302922309339,"strike":11.741981468282253,"iv":0.7088880969351391,"gamma":0.3637101924447612,"theta":-0.030895652173913046,"vega":0.006190377761938703,"rho":0.0013518828541334038,"breakevenPct":2.2892036078065945},{"delta":0.7,"premium":1.137765502494654,"strike":11.3856022808268,"iv":0.9761368496079827,"gamma":0.25971874554526025,"theta":-0.03959130434782608,"vega":0.00576272273699216,"rho":0.0013963975339775533,"breakevenPct":2.566484711887415},{"delta":0.75,"premium":1.528000712758375,"strike":11.029223093371346,"iv":1.243385602280827,"gamma":0.15572729864575907,"theta":-0.04828695652173913,"vega":0.005335067712045617,"rho":0.001440912213821703,"breakevenPct":2.843765815968236},{"delta":0.8,"premium":0.8326164383561636,"strike":11.494520547945205,"iv":0.5514934246575336,"gamma":0.3028723287671234,"theta":-0.019577260273972573,"vega":0.004702739726027397,"rho":0.0016847384364188848,"breakevenPct":0.9593528771610815},{"delta":0.85,"premium":2.8783035708501523,"strike":9.610539596902008,"iv":1.882186103893565,"gamma":0.07508935749102642,"theta":-0.052700511101617595,"vega":0.00386464084573201,"rho":0.0014142180538672612,"breakevenPct":2.2837278276180144},{"delta":0.9,"premium":3.750623023381664,"strike":8.662366278932973,"iv":2.1907354694457566,"gamma":0.04825549141768009,"theta":-0.046782686485925415,"vega":0.0029182648282761064,"rho":0.0013654250159401801,"breakevenPct":1.6624840484409278}],"put":[{"delta":0.1,"premium":0.11628431293211806,"strike":9.793907580026042,"iv":1.364479069883544,"gamma":0.08756008221081261,"theta":-0.028677397943372943,"vega":0.002951258913283346,"rho":-0.0002534430651703731,"breakevenPct":20.740186182686962},{"delta":0.15,"premium":1.065,"strike":7.399585907632775,"iv":5.558729895378001,"gamma":0.02530321559010741,"theta":-0.15647729653090575,"vega":0.00390262651136548,"rho":-0.0005467350272953489,"breakevenPct":48.1196895361771},{"delta":0.2,"premium":0.2795434420097891,"strike":10.893787318911304,"iv":1.3252852546199971,"gamma":0.25350758024035086,"theta":-0.042033728305100646,"vega":0.004698313061727196,"rho":-0.0005153869682388656,"breakevenPct":13.069255717432323},{"delta":0.25,"premium":0.14639431121026214,"strike":11.620747350808701,"iv":0.5505875069715561,"gamma":0.33410925822643617,"theta":-0.02009012827663134,"vega":0.005210540992749582,"rho":-0.00060696440026226,"breakevenPct":6.0249546306434265},{"delta":0.3,"premium":0.1826464026770775,"strike":11.760178471834914,"iv":0.5370626882320134,"gamma":0.37314997211377576,"theta":-0.02123346346904629,"vega":0.005684606804238705,"rho":-0.0007304836764936395,"breakevenPct":5.17991753351486},{"delta":0.35,"premium":0.2188984941438929,"strike":11.899609592861127,"iv":0.5235378694924707,"gamma":0.4121906860011154,"theta":-0.022376798661461236,"vega":0.00615867261572783,"rho":-0.0008540029527250192,"breakevenPct":4.334880436386294},{"delta":0.4,"premium":0.2614815637494447,"strike":12.031097290093292,"iv":0.5139368280764105,"gamma":0.4402440248778321,"theta":-0.023187561083962683,"vega":0.0065,"rho":-0.0009785869600279805,"breakevenPct":3.6067508079947},{"delta":0.45,"premium":0.3203442914260329,"strike":12.142159040426478,"iv":0.5144254997778765,"gamma":0.44004411372723234,"theta":-0.023143136383829407,"vega":0.0065,"rho":-0.0011059088472292944,"breakevenPct":3.1792403849267483},{"delta":0.5,"premium":0.37920701910262106,"strike":12.253220790759663,"iv":0.5149141714793425,"gamma":0.43984420257663265,"theta":-0.023098711683696135,"vega":0.0065,"rho":-0.0012332307344306082,"breakevenPct":2.7517299618587963},{"delta":0.55,"premium":0.4380697467792093,"strike":12.364282541092848,"iv":0.5154028431808085,"gamma":0.4396442914260329,"theta":-0.02305428698356286,"vega":0.0065,"rho":-0.0013605526216319223,"breakevenPct":2.3242195387908438},{"delta":0.6,"premium":0.4969324744557974,"strike":12.475344291426033,"iv":0.5158915148822746,"gamma":0.43944438027543314,"theta":-0.023009862283429588,"vega":0.0065,"rho":-0.001487874508833236,"breakevenPct":1.8967091157228924},{"delta":0.65,"premium":0.6362415094339623,"strike":12.646792452830189,"iv":0.5524045283018868,"gamma":0.39774030188679244,"theta":-0.023234867924528304,"vega":0.006177056603773584,"rho":-0.0016293091819712866,"breakevenPct":1.6334894070743171},{"delta":0.7,"premium":0.7985056603773583,"strike":12.835471698113206,"iv":0.5991969811320754,"gamma":0.34419313207547175,"theta":-0.023536754716981134,"vega":0.005761962264150944,"rho":-0.001774770896854781,"breakevenPct":1.4171495680929682},{"delta":0.75,"premium":1.0647058823529403,"strike":13.117647058823529,"iv":0.7002352941176467,"gamma":0.2745588235294119,"theta":-0.025635294117647048,"vega":0.005329411764705883,"rho":-0.0019394363869838492,"breakevenPct":1.286313051018938},{"delta":0.8,"premium":2.869662150260403,"strike":14.878007742872407,"iv":1.3604450609309844,"gamma":0.14820648780503037,"theta":-0.042125911088144063,"vega":0.00466599910246528,"rho":-0.002391359278787656,"breakevenPct":1.651551248058938},{"delta":0.85,"premium":4.754700353560755,"strike":16.746910443408947,"iv":1.9605237356377867,"gamma":0.07314203637879478,"theta":-0.0543729089799609,"vega":0.003906804161899544,"rho":-0.0028590348077080644,"breakevenPct":1.7837011478444675},{"delta":0.9,"premium":5.621280101049051,"strike":17.706550822269616,"iv":1.9104812904147856,"gamma":0.05587767155320673,"theta":-0.03933391726489176,"vega":0.0029377977797380977,"rho":-0.0031373732527659156,"breakevenPct":1.0215338147374122}]},"raw":{"call":[{"delta":0.1,"premium":0.060000000000000005,"strike":14.21951219512195,"iv":0.8047695121951219,"gamma":0.1350487804878049,"theta":-0.016870731707317073,"vega":0.0029963414634146344,"rho":0.00021198405028986995,"breakevenPct":16.949321827370603},{"delta":0.15,"premium":0.07551420176297748,"strike":13.37071498530852,"iv":0.5912431929480901,"gamma":0.230473555337904,"theta":-0.016499706170421156,"vega":0.003913712047012733,"rho":0.00032216946328740494,"breakevenPct":10.124727166842733},{"delta":0.2,"premium":0.10489715964740451,"strike":13.125857002938297,"iv":0.5737113614103819,"gamma":0.28610528893241916,"theta":-0.01934005876591577,"vega":0.004697257590597454,"rho":0.00043077303358191564,"breakevenPct":8.359984951561826},{"delta":0.25,"premium":0.14047752808988762,"strike":12.931741573033708,"iv":0.5665702808988764,"gamma":0.32579882022471907,"theta":-0.021728314606741572,"vega":0.005291123595505618,"rho":0.0005388467281757422,"breakevenPct":7.061581499783734},{"delta":0.3,"premium":0.18261235955056176,"strike":12.79129213483146,"iv":0.570418595505618,"gamma":0.34863589887640445,"theta":-0.023638426966292134,"vega":0.00568438202247191,"rho":0.0006463600192507385,"breakevenPct":6.256384065372817},{"delta":0.35,"premium":0.22474719101123594,"strike":12.650842696629214,"iv":0.5742669101123595,"gamma":0.3714729775280899,"theta":-0.025548539325842695,"vega":0.006077640449438202,"rho":0.0007538733103257347,"breakevenPct":5.451186630961901},{"delta":0.4,"premium":0.2668820224719102,"strike":12.510393258426966,"iv":0.5781152247191012,"gamma":0.3943100561797753,"theta":-0.027458651685393257,"vega":0.006470898876404494,"rho":0.0008613866014007309,"breakevenPct":4.645989196550984},{"delta":0.45,"premium":0.31297239409804856,"strike":12.389814374107567,"iv":0.5645166111375536,"gamma":0.40547596382674916,"theta":-0.026938886244645407,"vega":0.0065,"rho":0.0009685783249576528,"breakevenPct":4.035927667531655},{"delta":0.5,"premium":0.35937886720609236,"strike":12.270823417420276,"iv":0.5495237505949548,"gamma":0.41570918610185625,"theta":-0.026224940504521656,"vega":0.0065,"rho":0.0010757443508943396,"breakevenPct":3.4414601525501},{"delta":0.55,"premium":0.40578534031413616,"strike":12.151832460732985,"iv":0.534530890052356,"gamma":0.42594240837696334,"theta":-0.025510994764397905,"vega":0.0065,"rho":0.0011829103768310268,"breakevenPct":2.8469926375685444},{"delta":0.6,"premium":0.45219181342217996,"strike":12.032841504045692,"iv":0.5195380295097572,"gamma":0.43617563065207043,"theta":-0.024797049024274157,"vega":0.0065,"rho":0.0012900764027677135,"breakevenPct":2.25252512258699},{"delta":0.65,"premium":0.7475302922309339,"strike":11.741981468282253,"iv":0.7088880969351391,"gamma":0.3637101924447612,"theta":-0.030895652173913046,"vega":0.006190377761938703,"rho":0.0013518828541334038,"breakevenPct":2.2892036078065945},{"delta":0.7,"premium":1.137765502494654,"strike":11.3856022808268,"iv":0.9761368496079827,"gamma":0.25971874554526025,"theta":-0.03959130434782608,"vega":0.00576272273699216,"rho":0.0013963975339775533,"breakevenPct":2.566484711887415},{"delta":0.75,"premium":1.528000712758375,"strike":11.029223093371346,"iv":1.243385602280827,"gamma":0.15572729864575907,"theta":-0.04828695652173913,"vega":0.005335067712045617,"rho":0.001440912213821703,"breakevenPct":2.843765815968236},{"delta":0.8,"premium":0.8326164383561636,"strike":11.494520547945205,"iv":0.5514934246575336,"gamma":0.3028723287671234,"theta":-0.019577260273972573,"vega":0.004702739726027397,"rho":0.0016847384364188848,"breakevenPct":0.9593528771610815},{"delta":0.85,"premium":2.8783035708501523,"strike":9.610539596902008,"iv":1.882186103893565,"gamma":0.07508935749102642,"theta":-0.052700511101617595,"vega":0.00386464084573201,"rho":0.0014142180538672612,"breakevenPct":2.2837278276180144},{"delta":0.9,"premium":3.750623023381664,"strike":8.662366278932973,"iv":2.1907354694457566,"gamma":0.04825549141768009,"theta":-0.046782686485925415,"vega":0.0029182648282761064,"rho":0.0013654250159401801,"breakevenPct":1.6624840484409278}],"put":[{"delta":0.1,"premium":0.11628431293211806,"strike":9.793907580026042,"iv":1.364479069883544,"gamma":0.08756008221081261,"theta":-0.028677397943372943,"vega":0.002951258913283346,"rho":-0.0002534430651703731,"breakevenPct":20.740186182686962},{"delta":0.15,"premium":1.065,"strike":7.399585907632775,"iv":5.558729895378001,"gamma":0.02530321559010741,"theta":-0.15647729653090575,"vega":0.00390262651136548,"rho":-0.0005467350272953489,"breakevenPct":48.1196895361771},{"delta":0.2,"premium":0.2795434420097891,"strike":10.893787318911304,"iv":1.3252852546199971,"gamma":0.25350758024035086,"theta":-0.042033728305100646,"vega":0.004698313061727196,"rho":-0.0005153869682388656,"breakevenPct":13.069255717432323},{"delta":0.25,"premium":0.14639431121026214,"strike":11.620747350808701,"iv":0.5505875069715561,"gamma":0.33410925822643617,"theta":-0.02009012827663134,"vega":0.005210540992749582,"rho":-0.00060696440026226,"breakevenPct":6.0249546306434265},{"delta":0.3,"premium":0.1826464026770775,"strike":11.760178471834914,"iv":0.5370626882320134,"gamma":0.37314997211377576,"theta":-0.02123346346904629,"vega":0.005684606804238705,"rho":-0.0007304836764936395,"breakevenPct":5.17991753351486},{"delta":0.35,"premium":0.2188984941438929,"strike":11.899609592861127,"iv":0.5235378694924707,"gamma":0.4121906860011154,"theta":-0.022376798661461236,"vega":0.00615867261572783,"rho":-0.0008540029527250192,"breakevenPct":4.334880436386294},{"delta":0.4,"premium":0.2614815637494447,"strike":12.031097290093292,"iv":0.5139368280764105,"gamma":0.4402440248778321,"theta":-0.023187561083962683,"vega":0.0065,"rho":-0.0009785869600279805,"breakevenPct":3.6067508079947},{"delta":0.45,"premium":0.3203442914260329,"strike":12.142159040426478,"iv":0.5144254997778765,"gamma":0.44004411372723234,"theta":-0.023143136383829407,"vega":0.0065,"rho":-0.0011059088472292944,"breakevenPct":3.1792403849267483},{"delta":0.5,"premium":0.37920701910262106,"strike":12.253220790759663,"iv":0.5149141714793425,"gamma":0.43984420257663265,"theta":-0.023098711683696135,"vega":0.0065,"rho":-0.0012332307344306082,"breakevenPct":2.7517299618587963},{"delta":0.55,"premium":0.4380697467792093,"strike":12.364282541092848,"iv":0.5154028431808085,"gamma":0.4396442914260329,"theta":-0.02305428698356286,"vega":0.0065,"rho":-0.0013605526216319223,"breakevenPct":2.3242195387908438},{"delta":0.6,"premium":0.4969324744557974,"strike":12.475344291426033,"iv":0.5158915148822746,"gamma":0.43944438027543314,"theta":-0.023009862283429588,"vega":0.0065,"rho":-0.001487874508833236,"breakevenPct":1.8967091157228924},{"delta":0.65,"premium":0.6362415094339623,"strike":12.646792452830189,"iv":0.5524045283018868,"gamma":0.39774030188679244,"theta":-0.023234867924528304,"vega":0.006177056603773584,"rho":-0.0016293091819712866,"breakevenPct":1.6334894070743171},{"delta":0.7,"premium":0.7985056603773583,"strike":12.835471698113206,"iv":0.5991969811320754,"gamma":0.34419313207547175,"theta":-0.023536754716981134,"vega":0.005761962264150944,"rho":-0.001774770896854781,"breakevenPct":1.4171495680929682},{"delta":0.75,"premium":1.0647058823529403,"strike":13.117647058823529,"iv":0.7002352941176467,"gamma":0.2745588235294119,"theta":-0.025635294117647048,"vega":0.005329411764705883,"rho":-0.0019394363869838492,"breakevenPct":1.286313051018938},{"delta":0.8,"premium":2.869662150260403,"strike":14.878007742872407,"iv":1.3604450609309844,"gamma":0.14820648780503037,"theta":-0.042125911088144063,"vega":0.00466599910246528,"rho":-0.002391359278787656,"breakevenPct":1.651551248058938},{"delta":0.85,"premium":4.754700353560755,"strike":16.746910443408947,"iv":1.9605237356377867,"gamma":0.07314203637879478,"theta":-0.0543729089799609,"vega":0.003906804161899544,"rho":-0.0028590348077080644,"breakevenPct":1.7837011478444675},{"delta":0.9,"premium":5.621280101049051,"strike":17.706550822269616,"iv":1.9104812904147856,"gamma":0.05587767155320673,"theta":-0.03933391726489176,"vega":0.0029377977797380977,"rho":-0.0031373732527659156,"breakevenPct":1.0215338147374122}]}},"errors":["fundamentals:provider_http_404"],"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"}}