{"symbol":"AAPD","url":"https://intraalpha.com/companies/AAPD","capturedAt":"2026-10-22T20:45:23.124Z","state":"ready","quote":{"symbol":"AAPD","last_price":9.8786,"prev_close":9.99,"regular_close":9.86,"change":-0.1114,"change_pct":-1.1151,"regular_change":-0.13,"regular_change_pct":-1.3013,"extended_change":0.0186,"extended_change_pct":0.1886,"bid":9.87,"ask":9.88,"bid_size":4500,"ask_size":3000,"volume":7598867,"vwap":9.945107,"open":9.98,"high":10.045,"low":9.86,"close":9.86,"trade_count":4702,"last_trade_at":"2026-10-22T20:44:44.709106902Z","last_quote_at":"2026-10-22T20:45:00.000318772Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:12.078042637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15400000,"net_expense_ratio":0.0096,"portfolio_turnover":0,"dividend_yield":0.0437,"inception_date":"2022-08-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:45:22.715031+00:00"},"optionObservedAt":"2026-10-22T19:55:21.308Z","bars":[{"c":9.95,"h":9.96,"l":9.91,"n":41,"o":9.92,"t":"2026-10-15T08:00:00Z","v":4271,"vw":9.928003},{"c":9.94,"h":9.94,"l":9.93,"n":6,"o":9.93,"t":"2026-10-15T08:10:00Z","v":5300,"vw":9.937736},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T08:15:00Z","v":1600,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-15T08:20:00Z","v":500,"vw":9.95},{"c":9.95,"h":9.955,"l":9.94,"n":8,"o":9.955,"t":"2026-10-15T08:45:00Z","v":4395,"vw":9.944282},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T09:10:00Z","v":108,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T09:30:00Z","v":5400,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-15T09:35:00Z","v":5400,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-15T09:50:00Z","v":905,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-15T09:55:00Z","v":1500,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T10:00:00Z","v":500,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-15T10:10:00Z","v":2100,"vw":9.94},{"c":9.949,"h":9.95,"l":9.949,"n":2,"o":9.95,"t":"2026-10-15T10:20:00Z","v":900,"vw":9.949444},{"c":9.94,"h":9.94,"l":9.94,"n":8,"o":9.94,"t":"2026-10-15T10:30:00Z","v":4300,"vw":9.94},{"c":9.9494,"h":9.9494,"l":9.9494,"n":1,"o":9.9494,"t":"2026-10-15T10:35:00Z","v":200,"vw":9.9494},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T10:40:00Z","v":500,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":5,"o":9.93,"t":"2026-10-15T10:45:00Z","v":1411,"vw":9.93},{"c":9.9201,"h":9.9201,"l":9.9201,"n":1,"o":9.9201,"t":"2026-10-15T10:55:00Z","v":500,"vw":9.9201},{"c":9.92,"h":9.92,"l":9.905,"n":21,"o":9.92,"t":"2026-10-15T11:00:00Z","v":5178,"vw":9.913868},{"c":9.92,"h":9.93,"l":9.92,"n":27,"o":9.92,"t":"2026-10-15T11:05:00Z","v":32301,"vw":9.923974},{"c":9.93,"h":9.93,"l":9.92,"n":2,"o":9.92,"t":"2026-10-15T11:10:00Z","v":572,"vw":9.921748},{"c":9.94,"h":9.94,"l":9.93,"n":21,"o":9.93,"t":"2026-10-15T11:15:00Z","v":7504,"vw":9.930823},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-15T11:20:00Z","v":5094,"vw":9.94},{"c":9.9369,"h":9.94,"l":9.9369,"n":2,"o":9.94,"t":"2026-10-15T11:25:00Z","v":2100,"vw":9.939262},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-15T11:30:00Z","v":1600,"vw":9.93},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-15T11:40:00Z","v":3691,"vw":9.94},{"c":9.93,"h":9.9399,"l":9.93,"n":2,"o":9.9399,"t":"2026-10-15T11:45:00Z","v":6000,"vw":9.93165},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T11:55:00Z","v":5000,"vw":9.94},{"c":9.9428,"h":9.945,"l":9.9415,"n":5,"o":9.945,"t":"2026-10-15T12:00:00Z","v":9100,"vw":9.943333},{"c":9.949,"h":9.949,"l":9.949,"n":6,"o":9.949,"t":"2026-10-15T12:05:00Z","v":485,"vw":9.949},{"c":9.9498,"h":9.955,"l":9.945,"n":6,"o":9.955,"t":"2026-10-15T12:15:00Z","v":2500,"vw":9.94996},{"c":9.9485,"h":9.9485,"l":9.9485,"n":1,"o":9.9485,"t":"2026-10-15T12:20:00Z","v":100,"vw":9.9485},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-15T12:25:00Z","v":250,"vw":9.95},{"c":9.95,"h":9.95,"l":9.94,"n":11,"o":9.94,"t":"2026-10-15T12:30:00Z","v":7005,"vw":9.942286},{"c":9.9597,"h":9.9597,"l":9.9569,"n":2,"o":9.9569,"t":"2026-10-15T12:35:00Z","v":1100,"vw":9.957155},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-15T12:40:00Z","v":100,"vw":9.95},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-15T12:50:00Z","v":2286,"vw":9.94},{"c":9.949,"h":9.949,"l":9.94,"n":4,"o":9.94,"t":"2026-10-15T12:55:00Z","v":640,"vw":9.941969},{"c":9.95,"h":9.95,"l":9.95,"n":10,"o":9.95,"t":"2026-10-15T13:00:00Z","v":7601,"vw":9.95},{"c":9.94,"h":9.95,"l":9.94,"n":5,"o":9.95,"t":"2026-10-15T13:05:00Z","v":9099,"vw":9.948242},{"c":9.93,"h":9.95,"l":9.93,"n":8,"o":9.94,"t":"2026-10-15T13:10:00Z","v":14710,"vw":9.931579},{"c":9.945,"h":9.945,"l":9.945,"n":1,"o":9.945,"t":"2026-10-15T13:15:00Z","v":150,"vw":9.945},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-15T13:20:00Z","v":300,"vw":9.95},{"c":9.9,"h":9.95,"l":9.89,"n":70,"o":9.95,"t":"2026-10-15T13:25:00Z","v":34961,"vw":9.923081},{"c":9.905,"h":9.94,"l":9.88,"n":157,"o":9.9,"t":"2026-10-15T13:30:00Z","v":125432,"vw":9.908447},{"c":9.9292,"h":9.9393,"l":9.8921,"n":77,"o":9.9,"t":"2026-10-15T13:35:00Z","v":83559,"vw":9.916392},{"c":9.94,"h":9.94,"l":9.89,"n":121,"o":9.93,"t":"2026-10-15T13:40:00Z","v":169315,"vw":9.91117},{"c":9.94,"h":9.94,"l":9.9,"n":117,"o":9.93,"t":"2026-10-15T13:45:00Z","v":119404,"vw":9.915745},{"c":9.93,"h":9.9599,"l":9.91,"n":128,"o":9.945,"t":"2026-10-15T13:50:00Z","v":125672,"vw":9.936586},{"c":9.9601,"h":9.9601,"l":9.919,"n":108,"o":9.92,"t":"2026-10-15T13:55:00Z","v":48144,"vw":9.934156},{"c":9.9371,"h":9.955,"l":9.92,"n":151,"o":9.95,"t":"2026-10-15T14:00:00Z","v":259765,"vw":9.934406},{"c":9.955,"h":9.96,"l":9.9292,"n":73,"o":9.94,"t":"2026-10-15T14:05:00Z","v":119881,"vw":9.932717},{"c":9.95,"h":9.98,"l":9.93,"n":192,"o":9.96,"t":"2026-10-15T14:10:00Z","v":318210,"vw":9.955705},{"c":9.96,"h":9.965,"l":9.94,"n":120,"o":9.95,"t":"2026-10-15T14:15:00Z","v":212688,"vw":9.957519},{"c":9.95,"h":9.97,"l":9.9491,"n":104,"o":9.9501,"t":"2026-10-15T14:20:00Z","v":125989,"vw":9.954991},{"c":9.9509,"h":9.965,"l":9.945,"n":90,"o":9.955,"t":"2026-10-15T14:25:00Z","v":125882,"vw":9.956759},{"c":9.965,"h":9.965,"l":9.95,"n":49,"o":9.9508,"t":"2026-10-15T14:30:00Z","v":45755,"vw":9.959038},{"c":9.965,"h":9.9709,"l":9.955,"n":37,"o":9.9699,"t":"2026-10-15T14:35:00Z","v":94727,"vw":9.962077},{"c":9.965,"h":9.9769,"l":9.955,"n":54,"o":9.97,"t":"2026-10-15T14:40:00Z","v":99180,"vw":9.968087},{"c":9.97,"h":9.9799,"l":9.96,"n":80,"o":9.96,"t":"2026-10-15T14:45:00Z","v":161332,"vw":9.97006},{"c":9.955,"h":9.9701,"l":9.945,"n":59,"o":9.97,"t":"2026-10-15T14:50:00Z","v":113903,"vw":9.959203},{"c":9.9601,"h":9.98,"l":9.9571,"n":94,"o":9.96,"t":"2026-10-15T14:55:00Z","v":187494,"vw":9.968917},{"c":9.9701,"h":9.9782,"l":9.9509,"n":81,"o":9.9608,"t":"2026-10-15T15:00:00Z","v":168620,"vw":9.967477},{"c":9.965,"h":9.97,"l":9.9598,"n":34,"o":9.97,"t":"2026-10-15T15:05:00Z","v":96651,"vw":9.961194},{"c":9.99,"h":9.99,"l":9.96,"n":39,"o":9.96,"t":"2026-10-15T15:10:00Z","v":39214,"vw":9.96439},{"c":9.99,"h":10.0003,"l":9.985,"n":71,"o":9.985,"t":"2026-10-15T15:15:00Z","v":159106,"vw":9.994484},{"c":10,"h":10.015,"l":9.995,"n":54,"o":9.995,"t":"2026-10-15T15:20:00Z","v":45913,"vw":10.005282},{"c":9.99,"h":10.0051,"l":9.98,"n":59,"o":10,"t":"2026-10-15T15:25:00Z","v":31541,"vw":9.994798},{"c":10,"h":10.005,"l":9.9798,"n":41,"o":9.985,"t":"2026-10-15T15:30:00Z","v":48408,"vw":9.986883},{"c":10.01,"h":10.0292,"l":10.0098,"n":45,"o":10.01,"t":"2026-10-15T15:35:00Z","v":39100,"vw":10.016697},{"c":10.015,"h":10.015,"l":10,"n":22,"o":10.01,"t":"2026-10-15T15:40:00Z","v":33594,"vw":10.009295},{"c":9.995,"h":10.0101,"l":9.9898,"n":31,"o":10.01,"t":"2026-10-15T15:45:00Z","v":27880,"vw":10.007957},{"c":10.01,"h":10.015,"l":9.999,"n":40,"o":9.9992,"t":"2026-10-15T15:50:00Z","v":45372,"vw":10.008403},{"c":10.01,"h":10.0101,"l":10.01,"n":8,"o":10.01,"t":"2026-10-15T15:55:00Z","v":1265,"vw":10.01001},{"c":10.0099,"h":10.01,"l":10,"n":10,"o":10,"t":"2026-10-15T16:00:00Z","v":12831,"vw":10.002623},{"c":10,"h":10.0099,"l":10,"n":14,"o":10.005,"t":"2026-10-15T16:05:00Z","v":4068,"vw":10.000534},{"c":10,"h":10.0099,"l":9.9998,"n":32,"o":10,"t":"2026-10-15T16:10:00Z","v":78325,"vw":10.000086},{"c":10,"h":10.005,"l":10,"n":8,"o":10,"t":"2026-10-15T16:15:00Z","v":6900,"vw":10.000412},{"c":9.99,"h":10.005,"l":9.99,"n":55,"o":10,"t":"2026-10-15T16:20:00Z","v":151917,"vw":9.999823},{"c":9.995,"h":9.995,"l":9.9808,"n":40,"o":9.995,"t":"2026-10-15T16:25:00Z","v":91109,"vw":9.989748},{"c":9.9877,"h":9.9999,"l":9.98,"n":44,"o":9.9999,"t":"2026-10-15T16:30:00Z","v":65396,"vw":9.98971},{"c":9.9802,"h":9.9876,"l":9.98,"n":14,"o":9.9876,"t":"2026-10-15T16:35:00Z","v":1099,"vw":9.981678},{"c":9.97,"h":9.98,"l":9.965,"n":41,"o":9.98,"t":"2026-10-15T16:40:00Z","v":55509,"vw":9.978309},{"c":9.98,"h":9.985,"l":9.9701,"n":17,"o":9.9701,"t":"2026-10-15T16:45:00Z","v":6429,"vw":9.979724},{"c":9.985,"h":9.985,"l":9.985,"n":2,"o":9.985,"t":"2026-10-15T16:50:00Z","v":650,"vw":9.985},{"c":9.99,"h":9.9902,"l":9.9899,"n":27,"o":9.99,"t":"2026-10-15T16:55:00Z","v":7603,"vw":9.990039},{"c":9.97,"h":9.99,"l":9.97,"n":42,"o":9.99,"t":"2026-10-15T17:00:00Z","v":40080,"vw":9.981179},{"c":9.9702,"h":9.9702,"l":9.9609,"n":21,"o":9.97,"t":"2026-10-15T17:05:00Z","v":11967,"vw":9.969539},{"c":9.9601,"h":9.9802,"l":9.9601,"n":28,"o":9.97,"t":"2026-10-15T17:10:00Z","v":31604,"vw":9.96652},{"c":9.9609,"h":9.97,"l":9.9498,"n":45,"o":9.96,"t":"2026-10-15T17:15:00Z","v":40738,"vw":9.960353},{"c":9.9699,"h":9.97,"l":9.9598,"n":36,"o":9.965,"t":"2026-10-15T17:20:00Z","v":29814,"vw":9.962651},{"c":9.9751,"h":9.98,"l":9.97,"n":11,"o":9.97,"t":"2026-10-15T17:25:00Z","v":6113,"vw":9.971788},{"c":9.9701,"h":9.9802,"l":9.9701,"n":21,"o":9.9792,"t":"2026-10-15T17:30:00Z","v":11896,"vw":9.979489},{"c":9.975,"h":9.985,"l":9.9708,"n":15,"o":9.98,"t":"2026-10-15T17:35:00Z","v":9534,"vw":9.979022},{"c":9.97,"h":9.9783,"l":9.97,"n":2,"o":9.9783,"t":"2026-10-15T17:40:00Z","v":3172,"vw":9.972363},{"c":9.975,"h":9.975,"l":9.9698,"n":13,"o":9.97,"t":"2026-10-15T17:45:00Z","v":3680,"vw":9.970131},{"c":9.9802,"h":9.9802,"l":9.975,"n":39,"o":9.975,"t":"2026-10-15T17:50:00Z","v":16443,"vw":9.97932},{"c":10,"h":10,"l":9.985,"n":41,"o":9.985,"t":"2026-10-15T17:55:00Z","v":26247,"vw":9.991962},{"c":10.015,"h":10.015,"l":9.995,"n":30,"o":10,"t":"2026-10-15T18:00:00Z","v":28325,"vw":10.006867},{"c":10.005,"h":10.015,"l":10.0008,"n":33,"o":10.015,"t":"2026-10-15T18:05:00Z","v":39258,"vw":10.009853},{"c":10.0199,"h":10.025,"l":10.01,"n":49,"o":10.01,"t":"2026-10-15T18:10:00Z","v":62664,"vw":10.017215},{"c":10.0371,"h":10.0371,"l":10.0198,"n":38,"o":10.025,"t":"2026-10-15T18:15:00Z","v":36417,"vw":10.023481},{"c":10.04,"h":10.05,"l":10.03,"n":28,"o":10.04,"t":"2026-10-15T18:20:00Z","v":60418,"vw":10.045632},{"c":10.045,"h":10.048,"l":10.0398,"n":38,"o":10.048,"t":"2026-10-15T18:25:00Z","v":71917,"vw":10.040509},{"c":10.0299,"h":10.04,"l":10.0298,"n":16,"o":10.04,"t":"2026-10-15T18:30:00Z","v":26464,"vw":10.037678},{"c":10.03,"h":10.04,"l":10.0299,"n":23,"o":10.03,"t":"2026-10-15T18:35:00Z","v":12752,"vw":10.031358},{"c":10.0308,"h":10.0308,"l":10.025,"n":18,"o":10.03,"t":"2026-10-15T18:40:00Z","v":13446,"vw":10.029375},{"c":10.0301,"h":10.035,"l":10.0298,"n":31,"o":10.03,"t":"2026-10-15T18:45:00Z","v":18389,"vw":10.030493},{"c":10.0298,"h":10.03,"l":10.0298,"n":2,"o":10.03,"t":"2026-10-15T18:50:00Z","v":400,"vw":10.0299},{"c":10.0299,"h":10.03,"l":10.0223,"n":9,"o":10.025,"t":"2026-10-15T18:55:00Z","v":5392,"vw":10.026324},{"c":10.03,"h":10.035,"l":10.0208,"n":24,"o":10.03,"t":"2026-10-15T19:00:00Z","v":16109,"vw":10.031609},{"c":10.035,"h":10.035,"l":10.0301,"n":4,"o":10.0301,"t":"2026-10-15T19:05:00Z","v":467,"vw":10.032015},{"c":10.02,"h":10.03,"l":10.02,"n":34,"o":10.03,"t":"2026-10-15T19:10:00Z","v":20814,"vw":10.026877},{"c":10.02,"h":10.021,"l":10.01,"n":26,"o":10.01,"t":"2026-10-15T19:15:00Z","v":18919,"vw":10.017486},{"c":10.01,"h":10.02,"l":10.01,"n":15,"o":10.02,"t":"2026-10-15T19:20:00Z","v":15013,"vw":10.016439},{"c":10.015,"h":10.015,"l":10.009,"n":12,"o":10.011,"t":"2026-10-15T19:25:00Z","v":6116,"vw":10.011761},{"c":10.05,"h":10.055,"l":10.015,"n":57,"o":10.02,"t":"2026-10-15T19:30:00Z","v":46412,"vw":10.039935},{"c":10.04,"h":10.0523,"l":10.04,"n":41,"o":10.0499,"t":"2026-10-15T19:35:00Z","v":62424,"vw":10.045747},{"c":10.03,"h":10.0402,"l":10.03,"n":72,"o":10.04,"t":"2026-10-15T19:40:00Z","v":120468,"vw":10.036976},{"c":10.015,"h":10.031,"l":10.015,"n":42,"o":10.03,"t":"2026-10-15T19:45:00Z","v":80811,"vw":10.024897},{"c":10.02,"h":10.045,"l":10.015,"n":188,"o":10.03,"t":"2026-10-15T19:50:00Z","v":267211,"vw":10.03488},{"c":10.04,"h":10.05,"l":10.0201,"n":95,"o":10.025,"t":"2026-10-15T19:55:00Z","v":198310,"vw":10.036951},{"c":10.06,"h":10.06,"l":10.04,"n":12,"o":10.04,"t":"2026-10-15T20:00:00Z","v":24265,"vw":10.053169},{"c":10.05,"h":10.0501,"l":10.05,"n":4,"o":10.05,"t":"2026-10-15T20:05:00Z","v":2250,"vw":10.050004},{"c":10.045,"h":10.045,"l":10.045,"n":3,"o":10.045,"t":"2026-10-15T20:10:00Z","v":3010,"vw":10.045},{"c":10.0404,"h":10.05,"l":10.0404,"n":3,"o":10.05,"t":"2026-10-15T20:55:00Z","v":1015,"vw":10.042587},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-15T21:00:00Z","v":587,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T21:05:00Z","v":100,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T21:55:00Z","v":400,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-15T22:00:00Z","v":800,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T22:05:00Z","v":100,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-15T22:35:00Z","v":2000,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-15T22:40:00Z","v":702,"vw":10.06},{"c":10.0686,"h":10.0686,"l":10.0686,"n":1,"o":10.0686,"t":"2026-10-15T22:50:00Z","v":279,"vw":10.0686},{"c":10.06,"h":10.06,"l":10.05,"n":3,"o":10.06,"t":"2026-10-15T23:15:00Z","v":2200,"vw":10.059545},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-15T23:30:00Z","v":401,"vw":10.07},{"c":10.071,"h":10.0869,"l":10.071,"n":3,"o":10.0869,"t":"2026-10-15T23:45:00Z","v":862,"vw":10.085047},{"c":10.08,"h":10.08,"l":10.07,"n":2,"o":10.07,"t":"2026-10-15T23:50:00Z","v":598,"vw":10.075017},{"c":10.05,"h":10.07,"l":10.05,"n":12,"o":10.05,"t":"2026-10-16T08:00:00Z","v":1407,"vw":10.053404},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T08:05:00Z","v":1236,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T08:25:00Z","v":1000,"vw":10.04},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-16T09:10:00Z","v":279,"vw":10.035},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T09:50:00Z","v":500,"vw":10.04},{"c":10.0169,"h":10.04,"l":10.0169,"n":2,"o":10.04,"t":"2026-10-16T11:00:00Z","v":550,"vw":10.0274},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10.0069,"t":"2026-10-16T11:05:00Z","v":1701,"vw":10.007921},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-16T11:35:00Z","v":345,"vw":10.01},{"c":10.0002,"h":10.0093,"l":10.0002,"n":3,"o":10.0093,"t":"2026-10-16T11:40:00Z","v":546,"vw":10.002764},{"c":9.96,"h":10,"l":9.95,"n":9,"o":10,"t":"2026-10-16T12:05:00Z","v":4690,"vw":9.982043},{"c":9.95,"h":9.96,"l":9.9383,"n":41,"o":9.96,"t":"2026-10-16T12:10:00Z","v":13748,"vw":9.953395},{"c":9.95,"h":9.97,"l":9.95,"n":16,"o":9.96,"t":"2026-10-16T12:15:00Z","v":13046,"vw":9.964956},{"c":9.9,"h":9.97,"l":9.9,"n":27,"o":9.9597,"t":"2026-10-16T12:20:00Z","v":28703,"vw":9.938577},{"c":9.81,"h":9.9,"l":9.81,"n":124,"o":9.8991,"t":"2026-10-16T12:25:00Z","v":80737,"vw":9.847993},{"c":9.88,"h":9.88,"l":9.8091,"n":113,"o":9.82,"t":"2026-10-16T12:30:00Z","v":66731,"vw":9.849933},{"c":9.88,"h":9.8995,"l":9.85,"n":87,"o":9.8797,"t":"2026-10-16T12:35:00Z","v":54375,"vw":9.874436},{"c":9.85,"h":9.89,"l":9.85,"n":65,"o":9.875,"t":"2026-10-16T12:40:00Z","v":19711,"vw":9.866553},{"c":9.87,"h":9.87,"l":9.8435,"n":13,"o":9.85,"t":"2026-10-16T12:45:00Z","v":2825,"vw":9.852315},{"c":9.87,"h":9.87,"l":9.8699,"n":35,"o":9.87,"t":"2026-10-16T12:50:00Z","v":3965,"vw":9.869994},{"c":9.86,"h":9.8625,"l":9.86,"n":4,"o":9.8625,"t":"2026-10-16T12:55:00Z","v":592,"vw":9.86046},{"c":9.85,"h":9.89,"l":9.85,"n":110,"o":9.87,"t":"2026-10-16T13:00:00Z","v":126301,"vw":9.874197},{"c":9.86,"h":9.87,"l":9.8314,"n":56,"o":9.8314,"t":"2026-10-16T13:05:00Z","v":49513,"vw":9.853303},{"c":9.88,"h":9.88,"l":9.8617,"n":16,"o":9.868,"t":"2026-10-16T13:10:00Z","v":11174,"vw":9.872647},{"c":9.89,"h":9.89,"l":9.8825,"n":10,"o":9.885,"t":"2026-10-16T13:15:00Z","v":2422,"vw":9.888728},{"c":9.8986,"h":9.8986,"l":9.8883,"n":7,"o":9.8891,"t":"2026-10-16T13:20:00Z","v":6905,"vw":9.897378},{"c":9.92,"h":9.92,"l":9.8846,"n":44,"o":9.9,"t":"2026-10-16T13:25:00Z","v":49497,"vw":9.891219},{"c":9.9501,"h":9.98,"l":9.88,"n":236,"o":9.94,"t":"2026-10-16T13:30:00Z","v":191659,"vw":9.92339},{"c":10.025,"h":10.04,"l":9.95,"n":149,"o":9.95,"t":"2026-10-16T13:35:00Z","v":219865,"vw":9.992102},{"c":10.01,"h":10.03,"l":10,"n":92,"o":10.02,"t":"2026-10-16T13:40:00Z","v":159718,"vw":10.020783},{"c":10,"h":10.025,"l":9.99,"n":68,"o":10,"t":"2026-10-16T13:45:00Z","v":64265,"vw":10.004474},{"c":10,"h":10.01,"l":9.9799,"n":104,"o":9.9999,"t":"2026-10-16T13:50:00Z","v":108683,"vw":9.995055},{"c":9.97,"h":9.9999,"l":9.965,"n":79,"o":9.985,"t":"2026-10-16T13:55:00Z","v":99168,"vw":9.979462},{"c":9.99,"h":9.9951,"l":9.965,"n":132,"o":9.975,"t":"2026-10-16T14:00:00Z","v":240930,"vw":9.985169},{"c":9.97,"h":10.005,"l":9.97,"n":94,"o":9.99,"t":"2026-10-16T14:05:00Z","v":147324,"vw":9.993861},{"c":9.96,"h":9.9751,"l":9.945,"n":159,"o":9.97,"t":"2026-10-16T14:10:00Z","v":221205,"vw":9.959059},{"c":9.9502,"h":9.96,"l":9.94,"n":71,"o":9.96,"t":"2026-10-16T14:15:00Z","v":130786,"vw":9.95074},{"c":9.9699,"h":9.98,"l":9.95,"n":129,"o":9.95,"t":"2026-10-16T14:20:00Z","v":238539,"vw":9.957834},{"c":9.98,"h":10.0001,"l":9.97,"n":97,"o":9.97,"t":"2026-10-16T14:25:00Z","v":139850,"vw":9.990099},{"c":9.9751,"h":9.99,"l":9.9599,"n":72,"o":9.98,"t":"2026-10-16T14:30:00Z","v":167471,"vw":9.972973},{"c":9.98,"h":9.99,"l":9.9798,"n":56,"o":9.98,"t":"2026-10-16T14:35:00Z","v":110745,"vw":9.980006},{"c":9.9701,"h":9.9751,"l":9.965,"n":34,"o":9.965,"t":"2026-10-16T14:40:00Z","v":20460,"vw":9.970044},{"c":9.955,"h":9.9751,"l":9.945,"n":64,"o":9.9702,"t":"2026-10-16T14:45:00Z","v":82432,"vw":9.95724},{"c":9.96,"h":9.965,"l":9.9599,"n":57,"o":9.96,"t":"2026-10-16T14:50:00Z","v":47376,"vw":9.960126},{"c":9.96,"h":9.9602,"l":9.9408,"n":43,"o":9.9599,"t":"2026-10-16T14:55:00Z","v":55857,"vw":9.952132},{"c":9.93,"h":9.9501,"l":9.92,"n":120,"o":9.95,"t":"2026-10-16T15:00:00Z","v":148410,"vw":9.935561},{"c":9.93,"h":9.935,"l":9.915,"n":68,"o":9.93,"t":"2026-10-16T15:05:00Z","v":97664,"vw":9.923729},{"c":9.9303,"h":9.935,"l":9.9197,"n":52,"o":9.92,"t":"2026-10-16T15:10:00Z","v":77947,"vw":9.924663},{"c":9.9302,"h":9.94,"l":9.925,"n":49,"o":9.93,"t":"2026-10-16T15:15:00Z","v":20931,"vw":9.932413},{"c":9.935,"h":9.935,"l":9.9199,"n":64,"o":9.9302,"t":"2026-10-16T15:20:00Z","v":83943,"vw":9.928619},{"c":9.94,"h":9.9402,"l":9.925,"n":73,"o":9.93,"t":"2026-10-16T15:25:00Z","v":166683,"vw":9.932645},{"c":9.965,"h":9.97,"l":9.9498,"n":52,"o":9.95,"t":"2026-10-16T15:30:00Z","v":64716,"vw":9.957223},{"c":9.9455,"h":9.965,"l":9.9417,"n":65,"o":9.9601,"t":"2026-10-16T15:35:00Z","v":123928,"vw":9.958558},{"c":9.965,"h":9.965,"l":9.95,"n":40,"o":9.95,"t":"2026-10-16T15:40:00Z","v":77604,"vw":9.956594},{"c":9.96,"h":9.97,"l":9.9498,"n":47,"o":9.96,"t":"2026-10-16T15:45:00Z","v":32238,"vw":9.957944},{"c":9.945,"h":9.95,"l":9.9398,"n":13,"o":9.95,"t":"2026-10-16T15:50:00Z","v":3919,"vw":9.944053},{"c":9.9502,"h":9.9502,"l":9.9377,"n":26,"o":9.94,"t":"2026-10-16T15:55:00Z","v":35655,"vw":9.942872},{"c":9.9809,"h":9.9891,"l":9.955,"n":62,"o":9.96,"t":"2026-10-16T16:00:00Z","v":143733,"vw":9.96495},{"c":9.99,"h":10.0091,"l":9.99,"n":70,"o":9.99,"t":"2026-10-16T16:05:00Z","v":93242,"vw":9.998475},{"c":9.9701,"h":9.9951,"l":9.9701,"n":17,"o":9.9951,"t":"2026-10-16T16:10:00Z","v":9880,"vw":9.987746},{"c":9.97,"h":9.9751,"l":9.96,"n":31,"o":9.97,"t":"2026-10-16T16:15:00Z","v":18218,"vw":9.967448},{"c":9.955,"h":9.9602,"l":9.9546,"n":32,"o":9.96,"t":"2026-10-16T16:20:00Z","v":40002,"vw":9.959661},{"c":9.955,"h":9.96,"l":9.95,"n":17,"o":9.9577,"t":"2026-10-16T16:25:00Z","v":24011,"vw":9.952665},{"c":9.975,"h":9.975,"l":9.95,"n":21,"o":9.95,"t":"2026-10-16T16:30:00Z","v":11035,"vw":9.958271},{"c":9.99,"h":9.99,"l":9.9798,"n":40,"o":9.98,"t":"2026-10-16T16:35:00Z","v":28594,"vw":9.981783},{"c":9.9799,"h":10.005,"l":9.9798,"n":56,"o":9.99,"t":"2026-10-16T16:40:00Z","v":51628,"vw":9.990789},{"c":9.9798,"h":9.98,"l":9.9698,"n":23,"o":9.975,"t":"2026-10-16T16:45:00Z","v":11884,"vw":9.971451},{"c":9.96,"h":9.9703,"l":9.96,"n":32,"o":9.97,"t":"2026-10-16T16:50:00Z","v":18737,"vw":9.969771},{"c":9.9702,"h":9.9787,"l":9.9692,"n":36,"o":9.9692,"t":"2026-10-16T16:55:00Z","v":20277,"vw":9.970046},{"c":9.995,"h":9.9951,"l":9.97,"n":36,"o":9.97,"t":"2026-10-16T17:00:00Z","v":32267,"vw":9.980656},{"c":10.03,"h":10.03,"l":9.995,"n":62,"o":10,"t":"2026-10-16T17:05:00Z","v":104143,"vw":10.015776},{"c":10.015,"h":10.0302,"l":10.0134,"n":38,"o":10.03,"t":"2026-10-16T17:10:00Z","v":39346,"vw":10.022139},{"c":10.02,"h":10.0391,"l":10.0111,"n":45,"o":10.02,"t":"2026-10-16T17:15:00Z","v":45568,"vw":10.028692},{"c":10.005,"h":10.0192,"l":10.0001,"n":14,"o":10.0192,"t":"2026-10-16T17:20:00Z","v":18168,"vw":10.012266},{"c":10,"h":10.0199,"l":10,"n":28,"o":10.01,"t":"2026-10-16T17:25:00Z","v":18638,"vw":10.005208},{"c":10.01,"h":10.011,"l":10.005,"n":39,"o":10.01,"t":"2026-10-16T17:30:00Z","v":49674,"vw":10.009971},{"c":10.025,"h":10.03,"l":10.005,"n":38,"o":10.005,"t":"2026-10-16T17:35:00Z","v":26912,"vw":10.019938},{"c":10.0208,"h":10.0302,"l":10.0109,"n":49,"o":10.03,"t":"2026-10-16T17:40:00Z","v":54917,"vw":10.021406},{"c":10.0201,"h":10.0239,"l":10.0098,"n":49,"o":10.0201,"t":"2026-10-16T17:45:00Z","v":56744,"vw":10.015731},{"c":10.045,"h":10.05,"l":10.025,"n":36,"o":10.0299,"t":"2026-10-16T17:50:00Z","v":22127,"vw":10.037146},{"c":10.02,"h":10.041,"l":10.02,"n":48,"o":10.04,"t":"2026-10-16T17:55:00Z","v":71257,"vw":10.03088},{"c":10.04,"h":10.045,"l":10.0299,"n":54,"o":10.03,"t":"2026-10-16T18:00:00Z","v":39126,"vw":10.037087},{"c":10.0201,"h":10.03,"l":10.02,"n":26,"o":10.03,"t":"2026-10-16T18:05:00Z","v":63921,"vw":10.028056},{"c":10.035,"h":10.035,"l":10.0298,"n":40,"o":10.0299,"t":"2026-10-16T18:10:00Z","v":31132,"vw":10.030119},{"c":10.0401,"h":10.0403,"l":10.025,"n":31,"o":10.035,"t":"2026-10-16T18:15:00Z","v":35778,"vw":10.032078},{"c":10.0501,"h":10.0551,"l":10.0492,"n":33,"o":10.05,"t":"2026-10-16T18:20:00Z","v":40240,"vw":10.050458},{"c":10.06,"h":10.0751,"l":10.0597,"n":50,"o":10.06,"t":"2026-10-16T18:25:00Z","v":91618,"vw":10.066456},{"c":10.0501,"h":10.06,"l":10.0408,"n":58,"o":10.05,"t":"2026-10-16T18:30:00Z","v":83295,"vw":10.049638},{"c":10.085,"h":10.085,"l":10.0597,"n":31,"o":10.06,"t":"2026-10-16T18:35:00Z","v":35214,"vw":10.068023},{"c":10.0802,"h":10.0891,"l":10.07,"n":50,"o":10.0803,"t":"2026-10-16T18:40:00Z","v":88506,"vw":10.079371},{"c":10.0708,"h":10.0892,"l":10.065,"n":45,"o":10.0892,"t":"2026-10-16T18:45:00Z","v":87847,"vw":10.073897},{"c":10.08,"h":10.0891,"l":10.075,"n":44,"o":10.075,"t":"2026-10-16T18:50:00Z","v":64692,"vw":10.080135},{"c":10.0701,"h":10.095,"l":10.0701,"n":40,"o":10.0899,"t":"2026-10-16T18:55:00Z","v":32043,"vw":10.084335},{"c":10.0691,"h":10.07,"l":10.0498,"n":41,"o":10.07,"t":"2026-10-16T19:00:00Z","v":45287,"vw":10.056753},{"c":10.0699,"h":10.0699,"l":10.06,"n":23,"o":10.065,"t":"2026-10-16T19:05:00Z","v":1466,"vw":10.065715},{"c":10.04,"h":10.0699,"l":10.04,"n":48,"o":10.0671,"t":"2026-10-16T19:10:00Z","v":100079,"vw":10.05049},{"c":10.035,"h":10.04,"l":10.02,"n":54,"o":10.03,"t":"2026-10-16T19:15:00Z","v":121740,"vw":10.0297},{"c":10.0202,"h":10.0302,"l":10.015,"n":56,"o":10.02,"t":"2026-10-16T19:20:00Z","v":121580,"vw":10.023444},{"c":10.0201,"h":10.0302,"l":10.0201,"n":27,"o":10.025,"t":"2026-10-16T19:25:00Z","v":40793,"vw":10.029738},{"c":10.0144,"h":10.0291,"l":10.0144,"n":26,"o":10.02,"t":"2026-10-16T19:30:00Z","v":32363,"vw":10.019682},{"c":10.0102,"h":10.0102,"l":9.99,"n":51,"o":10.0001,"t":"2026-10-16T19:35:00Z","v":109726,"vw":9.999641},{"c":10,"h":10.015,"l":9.996,"n":49,"o":10.0101,"t":"2026-10-16T19:40:00Z","v":105216,"vw":10.008835},{"c":10,"h":10.0001,"l":9.98,"n":69,"o":9.995,"t":"2026-10-16T19:45:00Z","v":99817,"vw":9.990791},{"c":10.005,"h":10.01,"l":9.99,"n":121,"o":9.99,"t":"2026-10-16T19:50:00Z","v":337211,"vw":9.999878},{"c":10,"h":10.01,"l":9.99,"n":78,"o":10.01,"t":"2026-10-16T19:55:00Z","v":207217,"vw":10.004865},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-16T20:00:00Z","v":198,"vw":10},{"c":10,"h":10.0096,"l":10,"n":2,"o":10.0096,"t":"2026-10-16T20:05:00Z","v":500,"vw":10.00192},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-10-16T20:10:00Z","v":2000,"vw":10.01},{"c":10.01,"h":10.02,"l":10.01,"n":6,"o":10.02,"t":"2026-10-16T20:25:00Z","v":7325,"vw":10.010345},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-10-16T20:30:00Z","v":5925,"vw":10.01},{"c":10.008,"h":10.0085,"l":10.008,"n":2,"o":10.0085,"t":"2026-10-16T20:35:00Z","v":200,"vw":10.00825},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-16T20:55:00Z","v":1000,"vw":10.01},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T21:05:00Z","v":100,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-10-16T21:25:00Z","v":3882,"vw":10.03},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T21:30:00Z","v":100,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-16T21:40:00Z","v":300,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T21:45:00Z","v":250,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T22:05:00Z","v":150,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-16T22:10:00Z","v":1500,"vw":10.03},{"c":10.0379,"h":10.0379,"l":10.0379,"n":1,"o":10.0379,"t":"2026-10-16T22:40:00Z","v":100,"vw":10.0379},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T22:50:00Z","v":200,"vw":10},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T23:05:00Z","v":161,"vw":10.04},{"c":10.0369,"h":10.0369,"l":10.0369,"n":1,"o":10.0369,"t":"2026-10-16T23:10:00Z","v":175,"vw":10.0369},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T23:15:00Z","v":100,"vw":10.04},{"c":10.03,"h":10.04,"l":10.03,"n":14,"o":10.03,"t":"2026-10-16T23:20:00Z","v":5000,"vw":10.0332},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T23:25:00Z","v":900,"vw":10.02},{"c":10.0338,"h":10.0338,"l":10.0338,"n":1,"o":10.0338,"t":"2026-10-16T23:45:00Z","v":1500,"vw":10.0338},{"c":10.037,"h":10.0377,"l":10.0368,"n":3,"o":10.0368,"t":"2026-10-16T23:55:00Z","v":511,"vw":10.037054},{"c":10.02,"h":10.02,"l":9.97,"n":10,"o":9.98,"t":"2026-10-19T08:00:00Z","v":2098,"vw":10.009115},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-19T08:10:00Z","v":814,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T08:15:00Z","v":1443,"vw":9.99},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-19T08:40:00Z","v":191,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-19T08:55:00Z","v":801,"vw":10.01},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T09:25:00Z","v":5400,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T09:35:00Z","v":300,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":14,"o":10.02,"t":"2026-10-19T09:55:00Z","v":3385,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-19T10:05:00Z","v":2500,"vw":10.02},{"c":10.0193,"h":10.0193,"l":10.0193,"n":1,"o":10.0193,"t":"2026-10-19T10:20:00Z","v":120,"vw":10.0193},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-19T10:30:00Z","v":1904,"vw":10},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T10:40:00Z","v":400,"vw":10.03},{"c":10.03,"h":10.0397,"l":10.03,"n":2,"o":10.0397,"t":"2026-10-19T11:00:00Z","v":400,"vw":10.033638},{"c":10.02,"h":10.03,"l":10.02,"n":3,"o":10.0298,"t":"2026-10-19T11:05:00Z","v":900,"vw":10.025533},{"c":10.0277,"h":10.0277,"l":10.0277,"n":1,"o":10.0277,"t":"2026-10-19T11:10:00Z","v":100,"vw":10.0277},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T11:20:00Z","v":2000,"vw":10.02},{"c":10.04,"h":10.04,"l":10.03,"n":4,"o":10.03,"t":"2026-10-19T11:25:00Z","v":3251,"vw":10.039538},{"c":10.04,"h":10.04,"l":10.03,"n":3,"o":10.03,"t":"2026-10-19T11:30:00Z","v":15893,"vw":10.038742},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T11:35:00Z","v":100,"vw":10.03},{"c":10.0275,"h":10.03,"l":10.0275,"n":3,"o":10.03,"t":"2026-10-19T11:40:00Z","v":1109,"vw":10.029773},{"c":10.03,"h":10.0361,"l":10.03,"n":4,"o":10.0361,"t":"2026-10-19T11:45:00Z","v":1000,"vw":10.03305},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-19T11:50:00Z","v":1400,"vw":10.03},{"c":10.04,"h":10.04,"l":10.0302,"n":3,"o":10.0302,"t":"2026-10-19T11:55:00Z","v":1392,"vw":10.037296},{"c":10.0502,"h":10.0502,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T12:00:00Z","v":3200,"vw":10.050125},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-19T12:05:00Z","v":13250,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T12:10:00Z","v":2000,"vw":10.04},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-19T12:20:00Z","v":2700,"vw":10.06963},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T12:30:00Z","v":5400,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-19T12:35:00Z","v":562,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-10-19T12:40:00Z","v":2090,"vw":10.06},{"c":10.0598,"h":10.0598,"l":10.05,"n":4,"o":10.058,"t":"2026-10-19T12:45:00Z","v":1351,"vw":10.051615},{"c":10.051,"h":10.051,"l":10.051,"n":2,"o":10.051,"t":"2026-10-19T12:50:00Z","v":450,"vw":10.051},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-19T12:55:00Z","v":100,"vw":10.07},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T13:05:00Z","v":100,"vw":10.06},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-19T13:10:00Z","v":100,"vw":10.07},{"c":10.07,"h":10.07,"l":10.0662,"n":5,"o":10.0662,"t":"2026-10-19T13:15:00Z","v":2302,"vw":10.069835},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-19T13:20:00Z","v":4967,"vw":10.08},{"c":10.0802,"h":10.1017,"l":10.08,"n":56,"o":10.09,"t":"2026-10-19T13:25:00Z","v":15877,"vw":10.095326},{"c":10,"h":10.1,"l":9.995,"n":249,"o":10.09,"t":"2026-10-19T13:30:00Z","v":137485,"vw":10.052942},{"c":9.9899,"h":10.02,"l":9.98,"n":74,"o":10.02,"t":"2026-10-19T13:35:00Z","v":29368,"vw":9.994576},{"c":9.99,"h":9.9991,"l":9.9709,"n":155,"o":9.975,"t":"2026-10-19T13:40:00Z","v":145498,"vw":9.985799},{"c":10,"h":10.01,"l":9.985,"n":70,"o":9.985,"t":"2026-10-19T13:45:00Z","v":54346,"vw":9.998498},{"c":9.9986,"h":10.019,"l":9.99,"n":95,"o":10.0101,"t":"2026-10-19T13:50:00Z","v":50999,"vw":10.006313},{"c":9.97,"h":9.99,"l":9.96,"n":112,"o":9.99,"t":"2026-10-19T13:55:00Z","v":130018,"vw":9.977015},{"c":9.9402,"h":9.97,"l":9.935,"n":119,"o":9.97,"t":"2026-10-19T14:00:00Z","v":83198,"vw":9.948233},{"c":9.9523,"h":9.9678,"l":9.949,"n":78,"o":9.949,"t":"2026-10-19T14:05:00Z","v":111489,"vw":9.951096},{"c":9.95,"h":9.9666,"l":9.9499,"n":57,"o":9.95,"t":"2026-10-19T14:10:00Z","v":67303,"vw":9.956288},{"c":9.945,"h":9.9501,"l":9.94,"n":45,"o":9.95,"t":"2026-10-19T14:15:00Z","v":27239,"vw":9.942526},{"c":9.9492,"h":9.95,"l":9.9412,"n":12,"o":9.9412,"t":"2026-10-19T14:20:00Z","v":8540,"vw":9.949514},{"c":9.96,"h":9.96,"l":9.93,"n":91,"o":9.9401,"t":"2026-10-19T14:25:00Z","v":87659,"vw":9.946812},{"c":9.97,"h":9.9751,"l":9.95,"n":81,"o":9.95,"t":"2026-10-19T14:30:00Z","v":74199,"vw":9.96272},{"c":9.9702,"h":9.975,"l":9.965,"n":53,"o":9.97,"t":"2026-10-19T14:35:00Z","v":72669,"vw":9.969855},{"c":9.9701,"h":9.98,"l":9.9601,"n":61,"o":9.9763,"t":"2026-10-19T14:40:00Z","v":93665,"vw":9.970371},{"c":9.9902,"h":9.9951,"l":9.9799,"n":20,"o":9.98,"t":"2026-10-19T14:45:00Z","v":19863,"vw":9.988304},{"c":9.99,"h":9.9951,"l":9.99,"n":26,"o":9.991,"t":"2026-10-19T14:50:00Z","v":35670,"vw":9.991758},{"c":9.9901,"h":9.995,"l":9.9829,"n":95,"o":9.99,"t":"2026-10-19T14:55:00Z","v":204793,"vw":9.989991},{"c":10.01,"h":10.01,"l":9.99,"n":53,"o":9.995,"t":"2026-10-19T15:00:00Z","v":39040,"vw":9.999959},{"c":10.0201,"h":10.03,"l":10.005,"n":117,"o":10.01,"t":"2026-10-19T15:05:00Z","v":218421,"vw":10.014155},{"c":10.015,"h":10.02,"l":10.005,"n":32,"o":10.02,"t":"2026-10-19T15:10:00Z","v":92634,"vw":10.009917},{"c":10.035,"h":10.035,"l":10.015,"n":34,"o":10.02,"t":"2026-10-19T15:15:00Z","v":35746,"vw":10.021693},{"c":10.02,"h":10.035,"l":10.02,"n":29,"o":10.035,"t":"2026-10-19T15:20:00Z","v":56327,"vw":10.02992},{"c":10.015,"h":10.025,"l":10.01,"n":8,"o":10.025,"t":"2026-10-19T15:25:00Z","v":1025,"vw":10.013834},{"c":10.0299,"h":10.035,"l":10.015,"n":46,"o":10.015,"t":"2026-10-19T15:30:00Z","v":42456,"vw":10.027846},{"c":10.025,"h":10.03,"l":10.02,"n":23,"o":10.03,"t":"2026-10-19T15:35:00Z","v":3176,"vw":10.023114},{"c":10.0293,"h":10.0303,"l":10.02,"n":49,"o":10.0261,"t":"2026-10-19T15:40:00Z","v":27514,"vw":10.029221},{"c":10.031,"h":10.035,"l":10.025,"n":32,"o":10.0275,"t":"2026-10-19T15:45:00Z","v":18969,"vw":10.029548},{"c":10.04,"h":10.04,"l":10.03,"n":10,"o":10.03,"t":"2026-10-19T15:50:00Z","v":10186,"vw":10.032673},{"c":10.0499,"h":10.05,"l":10.03,"n":28,"o":10.04,"t":"2026-10-19T15:55:00Z","v":19396,"vw":10.042465},{"c":10.07,"h":10.075,"l":10.05,"n":49,"o":10.05,"t":"2026-10-19T16:00:00Z","v":30312,"vw":10.067962},{"c":10.07,"h":10.0737,"l":10.06,"n":35,"o":10.06,"t":"2026-10-19T16:05:00Z","v":38033,"vw":10.069726},{"c":10.0602,"h":10.065,"l":10.055,"n":41,"o":10.0632,"t":"2026-10-19T16:10:00Z","v":66134,"vw":10.05973},{"c":10.06,"h":10.07,"l":10.055,"n":33,"o":10.07,"t":"2026-10-19T16:15:00Z","v":44609,"vw":10.062599},{"c":10.06,"h":10.06,"l":10.05,"n":4,"o":10.05,"t":"2026-10-19T16:20:00Z","v":5505,"vw":10.053636},{"c":10.0401,"h":10.055,"l":10.0401,"n":12,"o":10.051,"t":"2026-10-19T16:25:00Z","v":3558,"vw":10.049771},{"c":10.04,"h":10.06,"l":10.04,"n":45,"o":10.05,"t":"2026-10-19T16:30:00Z","v":33967,"vw":10.052062},{"c":10.04,"h":10.0551,"l":10.04,"n":21,"o":10.05,"t":"2026-10-19T16:35:00Z","v":39664,"vw":10.049698},{"c":10.05,"h":10.05,"l":10.0495,"n":5,"o":10.0495,"t":"2026-10-19T16:40:00Z","v":3004,"vw":10.049633},{"c":10.04,"h":10.0551,"l":10.04,"n":18,"o":10.04,"t":"2026-10-19T16:45:00Z","v":20559,"vw":10.048535},{"c":10.055,"h":10.0551,"l":10.045,"n":15,"o":10.045,"t":"2026-10-19T16:50:00Z","v":9381,"vw":10.050302},{"c":10.06,"h":10.06,"l":10.055,"n":10,"o":10.06,"t":"2026-10-19T16:55:00Z","v":9584,"vw":10.059454},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-19T17:00:00Z","v":2000,"vw":10.055},{"c":10.0571,"h":10.0571,"l":10.055,"n":4,"o":10.055,"t":"2026-10-19T17:05:00Z","v":531,"vw":10.056189},{"c":10.045,"h":10.0551,"l":10.04,"n":28,"o":10.05,"t":"2026-10-19T17:10:00Z","v":18680,"vw":10.049248},{"c":10.0588,"h":10.059,"l":10.0499,"n":18,"o":10.05,"t":"2026-10-19T17:15:00Z","v":21868,"vw":10.050129},{"c":10.0551,"h":10.0551,"l":10.0551,"n":1,"o":10.0551,"t":"2026-10-19T17:20:00Z","v":2000,"vw":10.0551},{"c":10.041,"h":10.0501,"l":10.04,"n":15,"o":10.0501,"t":"2026-10-19T17:25:00Z","v":18288,"vw":10.0455},{"c":10.035,"h":10.0499,"l":10.0301,"n":16,"o":10.0499,"t":"2026-10-19T17:30:00Z","v":58700,"vw":10.037964},{"c":10.03,"h":10.0402,"l":10.03,"n":38,"o":10.0301,"t":"2026-10-19T17:35:00Z","v":59105,"vw":10.039444},{"c":10.0299,"h":10.0301,"l":10.029,"n":62,"o":10.03,"t":"2026-10-19T17:40:00Z","v":93746,"vw":10.029984},{"c":10.04,"h":10.04,"l":10.03,"n":7,"o":10.03,"t":"2026-10-19T17:45:00Z","v":1736,"vw":10.032802},{"c":10.03,"h":10.035,"l":10.03,"n":5,"o":10.035,"t":"2026-10-19T17:50:00Z","v":17860,"vw":10.031547},{"c":10.02,"h":10.0277,"l":10.015,"n":39,"o":10.02,"t":"2026-10-19T17:55:00Z","v":56488,"vw":10.020823},{"c":10.03,"h":10.035,"l":10.025,"n":50,"o":10.03,"t":"2026-10-19T18:00:00Z","v":90348,"vw":10.029975},{"c":10.01,"h":10.025,"l":10.01,"n":34,"o":10.02,"t":"2026-10-19T18:05:00Z","v":45255,"vw":10.017409},{"c":10.01,"h":10.01,"l":10,"n":8,"o":10.01,"t":"2026-10-19T18:10:00Z","v":4055,"vw":10.007533},{"c":10.0018,"h":10.015,"l":10.0018,"n":36,"o":10.0099,"t":"2026-10-19T18:15:00Z","v":78584,"vw":10.009374},{"c":10.01,"h":10.015,"l":10.005,"n":61,"o":10.01,"t":"2026-10-19T18:20:00Z","v":119831,"vw":10.010481},{"c":10.0055,"h":10.0055,"l":10.0055,"n":1,"o":10.0055,"t":"2026-10-19T18:25:00Z","v":300,"vw":10.0055},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-10-19T18:30:00Z","v":465,"vw":10},{"c":9.995,"h":10,"l":9.99,"n":4,"o":10,"t":"2026-10-19T18:35:00Z","v":5200,"vw":9.995},{"c":10.01,"h":10.01,"l":10,"n":35,"o":10,"t":"2026-10-19T18:40:00Z","v":52505,"vw":10.003321},{"c":10.02,"h":10.025,"l":10.0197,"n":19,"o":10.02,"t":"2026-10-19T18:45:00Z","v":37148,"vw":10.020929},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-19T18:50:00Z","v":1879,"vw":10.02},{"c":10.01,"h":10.0299,"l":10.01,"n":12,"o":10.0299,"t":"2026-10-19T18:55:00Z","v":30706,"vw":10.018242},{"c":10.0201,"h":10.025,"l":10.01,"n":29,"o":10.0118,"t":"2026-10-19T19:00:00Z","v":23360,"vw":10.0204},{"c":10.02,"h":10.02,"l":10.015,"n":15,"o":10.02,"t":"2026-10-19T19:05:00Z","v":11517,"vw":10.019177},{"c":10.0135,"h":10.015,"l":10.0135,"n":3,"o":10.015,"t":"2026-10-19T19:10:00Z","v":2280,"vw":10.013661},{"c":10.02,"h":10.025,"l":10.0198,"n":38,"o":10.02,"t":"2026-10-19T19:15:00Z","v":33488,"vw":10.020231},{"c":10.02,"h":10.0202,"l":10.015,"n":16,"o":10.02,"t":"2026-10-19T19:20:00Z","v":13960,"vw":10.019788},{"c":10.0201,"h":10.0201,"l":10.02,"n":6,"o":10.02,"t":"2026-10-19T19:25:00Z","v":1595,"vw":10.02005},{"c":10.0329,"h":10.0329,"l":10.02,"n":26,"o":10.02,"t":"2026-10-19T19:30:00Z","v":26897,"vw":10.028972},{"c":10.035,"h":10.0391,"l":10.035,"n":3,"o":10.0391,"t":"2026-10-19T19:35:00Z","v":499,"vw":10.036647},{"c":10.031,"h":10.031,"l":10.0292,"n":38,"o":10.03,"t":"2026-10-19T19:40:00Z","v":69916,"vw":10.029983},{"c":10.02,"h":10.035,"l":10.02,"n":17,"o":10.03,"t":"2026-10-19T19:45:00Z","v":34772,"vw":10.029093},{"c":10.02,"h":10.05,"l":10.01,"n":176,"o":10.03,"t":"2026-10-19T19:50:00Z","v":296216,"vw":10.029354},{"c":10.025,"h":10.025,"l":10.01,"n":87,"o":10.02,"t":"2026-10-19T19:55:00Z","v":187238,"vw":10.01907},{"c":10.0268,"h":10.03,"l":10.0268,"n":7,"o":10.03,"t":"2026-10-19T20:00:00Z","v":1306,"vw":10.029533},{"c":10.025,"h":10.025,"l":10.025,"n":2,"o":10.025,"t":"2026-10-19T20:05:00Z","v":1600,"vw":10.025},{"c":10.0297,"h":10.0297,"l":10.0297,"n":1,"o":10.0297,"t":"2026-10-19T20:10:00Z","v":195,"vw":10.0297},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T21:00:00Z","v":1354,"vw":10.03},{"c":10.021,"h":10.021,"l":10.021,"n":1,"o":10.021,"t":"2026-10-19T21:15:00Z","v":300,"vw":10.021},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T21:45:00Z","v":465,"vw":10.04},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T22:25:00Z","v":100,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-19T22:40:00Z","v":883,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T23:20:00Z","v":420,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-19T23:40:00Z","v":102,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T23:50:00Z","v":400,"vw":10.03},{"c":10.01,"h":10.08,"l":10.01,"n":15,"o":10.08,"t":"2026-10-20T08:00:00Z","v":2372,"vw":10.017236},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-20T08:05:00Z","v":501,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-20T08:20:00Z","v":239,"vw":10.06},{"c":10.0701,"h":10.0701,"l":10.0701,"n":1,"o":10.0701,"t":"2026-10-20T08:35:00Z","v":1196,"vw":10.0701},{"c":10.13,"h":10.13,"l":10.12,"n":9,"o":10.12,"t":"2026-10-20T08:55:00Z","v":5160,"vw":10.129804},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T09:00:00Z","v":232,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T09:05:00Z","v":1000,"vw":10.12},{"c":10.1198,"h":10.1198,"l":10.1198,"n":1,"o":10.1198,"t":"2026-10-20T09:10:00Z","v":500,"vw":10.1198},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-20T09:15:00Z","v":140,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T09:35:00Z","v":190,"vw":10.1},{"c":10.1192,"h":10.1192,"l":10.1192,"n":1,"o":10.1192,"t":"2026-10-20T09:45:00Z","v":350,"vw":10.1192},{"c":10.11,"h":10.115,"l":10.11,"n":3,"o":10.115,"t":"2026-10-20T09:50:00Z","v":1000,"vw":10.11281},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T10:00:00Z","v":2000,"vw":10.12},{"c":10.1203,"h":10.1203,"l":10.1203,"n":1,"o":10.1203,"t":"2026-10-20T10:05:00Z","v":2100,"vw":10.1203},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T10:10:00Z","v":1000,"vw":10.12},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-20T10:15:00Z","v":100,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-20T10:20:00Z","v":150,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T10:30:00Z","v":600,"vw":10.12},{"c":10.11,"h":10.12,"l":10.11,"n":3,"o":10.12,"t":"2026-10-20T10:45:00Z","v":1350,"vw":10.113704},{"c":10.1391,"h":10.1391,"l":10.11,"n":22,"o":10.11,"t":"2026-10-20T11:00:00Z","v":8904,"vw":10.12508},{"c":10.14,"h":10.14,"l":10.13,"n":3,"o":10.13,"t":"2026-10-20T11:05:00Z","v":2802,"vw":10.138929},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T11:10:00Z","v":3003,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T11:15:00Z","v":200,"vw":10.12},{"c":10.12,"h":10.12,"l":10.11,"n":3,"o":10.11,"t":"2026-10-20T11:25:00Z","v":2300,"vw":10.115457},{"c":10.14,"h":10.14,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T11:35:00Z","v":211,"vw":10.135261},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T11:40:00Z","v":300,"vw":10.12},{"c":10.1215,"h":10.1283,"l":10.12,"n":4,"o":10.12,"t":"2026-10-20T11:45:00Z","v":2478,"vw":10.120972},{"c":10.15,"h":10.15,"l":10.14,"n":9,"o":10.14,"t":"2026-10-20T11:55:00Z","v":1778,"vw":10.141775},{"c":10.1483,"h":10.1483,"l":10.1483,"n":1,"o":10.1483,"t":"2026-10-20T12:00:00Z","v":100,"vw":10.1483},{"c":10.15,"h":10.15,"l":10.1483,"n":5,"o":10.1483,"t":"2026-10-20T12:05:00Z","v":1050,"vw":10.14869},{"c":10.1531,"h":10.17,"l":10.1531,"n":9,"o":10.16,"t":"2026-10-20T12:10:00Z","v":1069,"vw":10.160119},{"c":10.16,"h":10.17,"l":10.16,"n":4,"o":10.17,"t":"2026-10-20T12:15:00Z","v":3331,"vw":10.161818},{"c":10.17,"h":10.17,"l":10.16,"n":3,"o":10.16,"t":"2026-10-20T12:20:00Z","v":1440,"vw":10.169286},{"c":10.17,"h":10.17,"l":10.16,"n":3,"o":10.16,"t":"2026-10-20T12:25:00Z","v":1501,"vw":10.161333},{"c":10.19,"h":10.19,"l":10.1703,"n":12,"o":10.1703,"t":"2026-10-20T12:30:00Z","v":6921,"vw":10.188796},{"c":10.1693,"h":10.1898,"l":10.1693,"n":8,"o":10.1898,"t":"2026-10-20T12:35:00Z","v":6877,"vw":10.171929},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-20T12:40:00Z","v":1002,"vw":10.15},{"c":10.12,"h":10.15,"l":10.12,"n":10,"o":10.14,"t":"2026-10-20T12:45:00Z","v":11900,"vw":10.140672},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-20T12:50:00Z","v":1931,"vw":10.13},{"c":10.1383,"h":10.1383,"l":10.1383,"n":1,"o":10.1383,"t":"2026-10-20T12:55:00Z","v":1000,"vw":10.1383},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T13:05:00Z","v":3200,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T13:10:00Z","v":1000,"vw":10.13},{"c":10.12,"h":10.13,"l":10.12,"n":5,"o":10.13,"t":"2026-10-20T13:15:00Z","v":9787,"vw":10.122745},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-20T13:20:00Z","v":1030,"vw":10.12},{"c":10.12,"h":10.15,"l":10.12,"n":24,"o":10.14,"t":"2026-10-20T13:25:00Z","v":14706,"vw":10.132649},{"c":10.04,"h":10.14,"l":10.0307,"n":158,"o":10.12,"t":"2026-10-20T13:30:00Z","v":106136,"vw":10.078642},{"c":10.07,"h":10.0899,"l":10.03,"n":103,"o":10.03,"t":"2026-10-20T13:35:00Z","v":70019,"vw":10.063065},{"c":10.0901,"h":10.0928,"l":10.0699,"n":104,"o":10.0699,"t":"2026-10-20T13:40:00Z","v":54755,"vw":10.081745},{"c":10.09,"h":10.11,"l":10.0829,"n":58,"o":10.0999,"t":"2026-10-20T13:45:00Z","v":19038,"vw":10.09415},{"c":10.065,"h":10.095,"l":10.0603,"n":46,"o":10.0899,"t":"2026-10-20T13:50:00Z","v":31552,"vw":10.080433},{"c":10.065,"h":10.0707,"l":10.065,"n":45,"o":10.0699,"t":"2026-10-20T13:55:00Z","v":51700,"vw":10.069922},{"c":10.04,"h":10.065,"l":10.04,"n":115,"o":10.0602,"t":"2026-10-20T14:00:00Z","v":73007,"vw":10.050378},{"c":10.04,"h":10.045,"l":10.035,"n":43,"o":10.04,"t":"2026-10-20T14:05:00Z","v":36953,"vw":10.039578},{"c":10.025,"h":10.0302,"l":10.02,"n":76,"o":10.0301,"t":"2026-10-20T14:10:00Z","v":52702,"vw":10.025396},{"c":10.0401,"h":10.045,"l":10.029,"n":66,"o":10.0299,"t":"2026-10-20T14:15:00Z","v":70391,"vw":10.034577},{"c":10.0467,"h":10.05,"l":10.0408,"n":6,"o":10.049,"t":"2026-10-20T14:20:00Z","v":1065,"vw":10.045887},{"c":10.0477,"h":10.0702,"l":10.04,"n":116,"o":10.0477,"t":"2026-10-20T14:25:00Z","v":150802,"vw":10.061337},{"c":10.04,"h":10.051,"l":10.032,"n":94,"o":10.0499,"t":"2026-10-20T14:30:00Z","v":221070,"vw":10.045383},{"c":10.05,"h":10.0505,"l":10.0308,"n":87,"o":10.04,"t":"2026-10-20T14:35:00Z","v":68224,"vw":10.042129},{"c":10.0402,"h":10.0477,"l":10.039,"n":57,"o":10.04,"t":"2026-10-20T14:40:00Z","v":86333,"vw":10.040022},{"c":10.0571,"h":10.0571,"l":10.045,"n":44,"o":10.05,"t":"2026-10-20T14:45:00Z","v":77686,"vw":10.049998},{"c":10.0808,"h":10.085,"l":10.05,"n":105,"o":10.05,"t":"2026-10-20T14:50:00Z","v":178153,"vw":10.063772},{"c":10.09,"h":10.0903,"l":10.0799,"n":95,"o":10.09,"t":"2026-10-20T14:55:00Z","v":114550,"vw":10.082421},{"c":10.1191,"h":10.1191,"l":10.09,"n":106,"o":10.09,"t":"2026-10-20T15:00:00Z","v":193530,"vw":10.099418},{"c":10.09,"h":10.1103,"l":10.089,"n":39,"o":10.1103,"t":"2026-10-20T15:05:00Z","v":90855,"vw":10.103186},{"c":10.1202,"h":10.1202,"l":10.095,"n":28,"o":10.0999,"t":"2026-10-20T15:10:00Z","v":33926,"vw":10.113646},{"c":10.0898,"h":10.12,"l":10.0898,"n":71,"o":10.12,"t":"2026-10-20T15:15:00Z","v":121491,"vw":10.108446},{"c":10.1,"h":10.105,"l":10.0898,"n":64,"o":10.0898,"t":"2026-10-20T15:20:00Z","v":134860,"vw":10.09818},{"c":10.095,"h":10.105,"l":10.095,"n":20,"o":10.1,"t":"2026-10-20T15:25:00Z","v":12750,"vw":10.099875},{"c":10.1,"h":10.1091,"l":10.0998,"n":27,"o":10.1,"t":"2026-10-20T15:30:00Z","v":31406,"vw":10.100289},{"c":10.1,"h":10.1005,"l":10.095,"n":37,"o":10.1,"t":"2026-10-20T15:35:00Z","v":43584,"vw":10.099983},{"c":10.0901,"h":10.095,"l":10.09,"n":14,"o":10.095,"t":"2026-10-20T15:40:00Z","v":33751,"vw":10.090078},{"c":10.08,"h":10.095,"l":10.0792,"n":82,"o":10.095,"t":"2026-10-20T15:45:00Z","v":216847,"vw":10.082489},{"c":10.085,"h":10.085,"l":10.08,"n":3,"o":10.08,"t":"2026-10-20T15:50:00Z","v":2001,"vw":10.0825},{"c":10.08,"h":10.0877,"l":10.0795,"n":63,"o":10.0877,"t":"2026-10-20T15:55:00Z","v":203103,"vw":10.080007},{"c":10.095,"h":10.095,"l":10.0799,"n":16,"o":10.0799,"t":"2026-10-20T16:00:00Z","v":34599,"vw":10.082112},{"c":10.095,"h":10.095,"l":10.085,"n":66,"o":10.094,"t":"2026-10-20T16:05:00Z","v":227528,"vw":10.090061},{"c":10.0999,"h":10.0999,"l":10.0999,"n":2,"o":10.0999,"t":"2026-10-20T16:10:00Z","v":599,"vw":10.0999},{"c":10.1,"h":10.1,"l":10.09,"n":5,"o":10.091,"t":"2026-10-20T16:15:00Z","v":3502,"vw":10.091745},{"c":10.1,"h":10.1,"l":10.0999,"n":5,"o":10.1,"t":"2026-10-20T16:20:00Z","v":5530,"vw":10.099995},{"c":10.0834,"h":10.1,"l":10.0834,"n":35,"o":10.1,"t":"2026-10-20T16:25:00Z","v":72062,"vw":10.09041},{"c":10.09,"h":10.09,"l":10.08,"n":12,"o":10.09,"t":"2026-10-20T16:30:00Z","v":19676,"vw":10.08568},{"c":10.0802,"h":10.0891,"l":10.08,"n":3,"o":10.0891,"t":"2026-10-20T16:35:00Z","v":560,"vw":10.081707},{"c":10.0899,"h":10.09,"l":10.085,"n":4,"o":10.085,"t":"2026-10-20T16:40:00Z","v":10440,"vw":10.086144},{"c":10.0899,"h":10.0899,"l":10.0899,"n":1,"o":10.0899,"t":"2026-10-20T16:45:00Z","v":233,"vw":10.0899},{"c":10.095,"h":10.095,"l":10.085,"n":37,"o":10.085,"t":"2026-10-20T16:50:00Z","v":39444,"vw":10.090037},{"c":10.09,"h":10.0971,"l":10.09,"n":4,"o":10.09,"t":"2026-10-20T16:55:00Z","v":1000,"vw":10.09267},{"c":10.095,"h":10.105,"l":10.09,"n":40,"o":10.0998,"t":"2026-10-20T17:00:00Z","v":67302,"vw":10.099682},{"c":10.1,"h":10.1,"l":10.095,"n":5,"o":10.095,"t":"2026-10-20T17:05:00Z","v":4030,"vw":10.09962},{"c":10.0999,"h":10.1,"l":10.095,"n":5,"o":10.095,"t":"2026-10-20T17:10:00Z","v":1846,"vw":10.099359},{"c":10.089,"h":10.0902,"l":10.089,"n":40,"o":10.09,"t":"2026-10-20T17:15:00Z","v":68505,"vw":10.089852},{"c":10.075,"h":10.09,"l":10.075,"n":21,"o":10.09,"t":"2026-10-20T17:20:00Z","v":21556,"vw":10.080104},{"c":10.07,"h":10.075,"l":10.07,"n":29,"o":10.075,"t":"2026-10-20T17:25:00Z","v":52317,"vw":10.070114},{"c":10.08,"h":10.08,"l":10.0798,"n":4,"o":10.08,"t":"2026-10-20T17:30:00Z","v":2475,"vw":10.079976},{"c":10.091,"h":10.095,"l":10.0799,"n":36,"o":10.08,"t":"2026-10-20T17:35:00Z","v":60473,"vw":10.085323},{"c":10.095,"h":10.095,"l":10.095,"n":2,"o":10.095,"t":"2026-10-20T17:40:00Z","v":375,"vw":10.095},{"c":10.115,"h":10.115,"l":10.1,"n":17,"o":10.1,"t":"2026-10-20T17:45:00Z","v":23814,"vw":10.109874},{"c":10.11,"h":10.12,"l":10.11,"n":32,"o":10.115,"t":"2026-10-20T17:50:00Z","v":22886,"vw":10.117489},{"c":10.1102,"h":10.1102,"l":10.105,"n":21,"o":10.105,"t":"2026-10-20T17:55:00Z","v":19798,"vw":10.109925},{"c":10.115,"h":10.115,"l":10.105,"n":36,"o":10.11,"t":"2026-10-20T18:00:00Z","v":82399,"vw":10.11012},{"c":10.105,"h":10.12,"l":10.1,"n":35,"o":10.115,"t":"2026-10-20T18:05:00Z","v":86245,"vw":10.109889},{"c":10.1,"h":10.11,"l":10.1,"n":11,"o":10.1,"t":"2026-10-20T18:10:00Z","v":12468,"vw":10.100106},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-20T18:15:00Z","v":600,"vw":10.1},{"c":10.101,"h":10.105,"l":10.101,"n":2,"o":10.105,"t":"2026-10-20T18:20:00Z","v":1500,"vw":10.103667},{"c":10.115,"h":10.115,"l":10.1097,"n":35,"o":10.11,"t":"2026-10-20T18:30:00Z","v":48703,"vw":10.110142},{"c":10.115,"h":10.115,"l":10.11,"n":11,"o":10.11,"t":"2026-10-20T18:35:00Z","v":11853,"vw":10.110607},{"c":10.1099,"h":10.11,"l":10.105,"n":11,"o":10.11,"t":"2026-10-20T18:40:00Z","v":23645,"vw":10.109933},{"c":10.1091,"h":10.1091,"l":10.1091,"n":1,"o":10.1091,"t":"2026-10-20T18:45:00Z","v":250,"vw":10.1091},{"c":10.1055,"h":10.1055,"l":10.105,"n":4,"o":10.105,"t":"2026-10-20T18:50:00Z","v":1501,"vw":10.1051},{"c":10.11,"h":10.11,"l":10.109,"n":25,"o":10.11,"t":"2026-10-20T18:55:00Z","v":99422,"vw":10.109946},{"c":10.1101,"h":10.12,"l":10.11,"n":6,"o":10.115,"t":"2026-10-20T19:00:00Z","v":10801,"vw":10.116116},{"c":10.1299,"h":10.135,"l":10.119,"n":75,"o":10.12,"t":"2026-10-20T19:05:00Z","v":264521,"vw":10.128835},{"c":10.129,"h":10.1303,"l":10.125,"n":54,"o":10.125,"t":"2026-10-20T19:10:00Z","v":218847,"vw":10.129982},{"c":10.135,"h":10.135,"l":10.125,"n":26,"o":10.125,"t":"2026-10-20T19:15:00Z","v":82412,"vw":10.129838},{"c":10.135,"h":10.135,"l":10.13,"n":11,"o":10.132,"t":"2026-10-20T19:20:00Z","v":858,"vw":10.131785},{"c":10.1322,"h":10.135,"l":10.13,"n":17,"o":10.135,"t":"2026-10-20T19:25:00Z","v":8671,"vw":10.130611},{"c":10.13,"h":10.135,"l":10.1201,"n":67,"o":10.13,"t":"2026-10-20T19:30:00Z","v":159669,"vw":10.127986},{"c":10.1384,"h":10.1384,"l":10.1214,"n":24,"o":10.13,"t":"2026-10-20T19:35:00Z","v":32724,"vw":10.130037},{"c":10.12,"h":10.14,"l":10.12,"n":42,"o":10.14,"t":"2026-10-20T19:40:00Z","v":33217,"vw":10.130107},{"c":10.12,"h":10.125,"l":10.12,"n":23,"o":10.125,"t":"2026-10-20T19:45:00Z","v":2575,"vw":10.122335},{"c":10.12,"h":10.125,"l":10.12,"n":127,"o":10.125,"t":"2026-10-20T19:50:00Z","v":30273,"vw":10.121073},{"c":10.12,"h":10.13,"l":10.12,"n":148,"o":10.12,"t":"2026-10-20T19:55:00Z","v":73161,"vw":10.124688},{"c":10.1105,"h":10.13,"l":10.1105,"n":4,"o":10.13,"t":"2026-10-20T20:00:00Z","v":672,"vw":10.115448},{"c":10.109,"h":10.1098,"l":10.1,"n":10,"o":10.1085,"t":"2026-10-20T20:05:00Z","v":12797,"vw":10.10236},{"c":10.11,"h":10.11,"l":10.1,"n":7,"o":10.1,"t":"2026-10-20T20:10:00Z","v":1835,"vw":10.106377},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T20:30:00Z","v":600,"vw":10.1},{"c":10.1005,"h":10.1005,"l":10.1005,"n":1,"o":10.1005,"t":"2026-10-20T20:45:00Z","v":250,"vw":10.1005},{"c":10.1105,"h":10.1105,"l":10.1105,"n":2,"o":10.1105,"t":"2026-10-20T20:50:00Z","v":625,"vw":10.1105},{"c":10.1132,"h":10.1132,"l":10.1132,"n":1,"o":10.1132,"t":"2026-10-20T20:55:00Z","v":250,"vw":10.1132},{"c":10.1215,"h":10.1215,"l":10.1215,"n":1,"o":10.1215,"t":"2026-10-20T21:00:00Z","v":500,"vw":10.1215},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T21:05:00Z","v":261,"vw":10.14},{"c":10.148,"h":10.148,"l":10.148,"n":1,"o":10.148,"t":"2026-10-20T21:10:00Z","v":250,"vw":10.148},{"c":10.15,"h":10.15,"l":10.15,"n":10,"o":10.15,"t":"2026-10-20T21:15:00Z","v":578,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-20T21:20:00Z","v":317,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-20T21:35:00Z","v":1000,"vw":10.14},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-20T21:55:00Z","v":100,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T22:00:00Z","v":681,"vw":10.14},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T22:05:00Z","v":501,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-20T22:10:00Z","v":3320,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-20T22:15:00Z","v":2501,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T22:20:00Z","v":800,"vw":10.15},{"c":10.1402,"h":10.1402,"l":10.1402,"n":1,"o":10.1402,"t":"2026-10-20T22:25:00Z","v":333,"vw":10.1402},{"c":10.1572,"h":10.1572,"l":10.1572,"n":1,"o":10.1572,"t":"2026-10-20T22:40:00Z","v":100,"vw":10.1572},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T22:45:00Z","v":1000,"vw":10.15},{"c":10.1595,"h":10.1595,"l":10.1402,"n":2,"o":10.1402,"t":"2026-10-20T22:50:00Z","v":2000,"vw":10.145025},{"c":10.155,"h":10.155,"l":10.1501,"n":3,"o":10.151,"t":"2026-10-20T22:55:00Z","v":934,"vw":10.151904},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-20T23:00:00Z","v":103,"vw":10.16},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-20T23:15:00Z","v":181,"vw":10.17},{"c":10.169,"h":10.169,"l":10.169,"n":1,"o":10.169,"t":"2026-10-20T23:25:00Z","v":500,"vw":10.169},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-20T23:45:00Z","v":209,"vw":10.16},{"c":10.19,"h":10.2,"l":10.19,"n":7,"o":10.2,"t":"2026-10-21T08:00:00Z","v":788,"vw":10.197516},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-10-21T08:05:00Z","v":600,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-10-21T08:30:00Z","v":1262,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-21T08:40:00Z","v":432,"vw":10.19},{"c":10.199,"h":10.199,"l":10.19,"n":4,"o":10.19,"t":"2026-10-21T08:45:00Z","v":1081,"vw":10.1981},{"c":10.19,"h":10.195,"l":10.19,"n":3,"o":10.195,"t":"2026-10-21T09:10:00Z","v":1000,"vw":10.19281},{"c":10.1803,"h":10.1803,"l":10.1803,"n":1,"o":10.1803,"t":"2026-10-21T10:00:00Z","v":170,"vw":10.1803},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-21T10:30:00Z","v":2022,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-21T10:40:00Z","v":344,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-21T11:00:00Z","v":37211,"vw":10.17},{"c":10.16,"h":10.16,"l":10.15,"n":7,"o":10.15,"t":"2026-10-21T11:05:00Z","v":2172,"vw":10.156453},{"c":10.16,"h":10.16,"l":10.1505,"n":3,"o":10.1505,"t":"2026-10-21T11:10:00Z","v":352,"vw":10.156023},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-21T11:30:00Z","v":200,"vw":10.16},{"c":10.17,"h":10.17,"l":10.16,"n":3,"o":10.17,"t":"2026-10-21T11:45:00Z","v":2100,"vw":10.165238},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-21T11:55:00Z","v":3001,"vw":10.16},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T12:00:00Z","v":100,"vw":10.15},{"c":10.1603,"h":10.1603,"l":10.1603,"n":2,"o":10.1603,"t":"2026-10-21T12:15:00Z","v":101,"vw":10.1603},{"c":10.175,"h":10.175,"l":10.175,"n":2,"o":10.175,"t":"2026-10-21T12:25:00Z","v":2300,"vw":10.175},{"c":10.161,"h":10.17,"l":10.161,"n":3,"o":10.17,"t":"2026-10-21T12:35:00Z","v":1612,"vw":10.169438},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-21T12:55:00Z","v":7600,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T13:10:00Z","v":1000,"vw":10.15},{"c":10.1,"h":10.14,"l":10.07,"n":20,"o":10.14,"t":"2026-10-21T13:25:00Z","v":13761,"vw":10.133366},{"c":10.14,"h":10.14,"l":10.11,"n":100,"o":10.13,"t":"2026-10-21T13:30:00Z","v":51420,"vw":10.129074},{"c":10.11,"h":10.13,"l":10.11,"n":29,"o":10.13,"t":"2026-10-21T13:35:00Z","v":35695,"vw":10.123996},{"c":10.1,"h":10.1001,"l":10.0799,"n":50,"o":10.1,"t":"2026-10-21T13:40:00Z","v":30007,"vw":10.090811},{"c":10.11,"h":10.1102,"l":10.085,"n":94,"o":10.1,"t":"2026-10-21T13:45:00Z","v":35112,"vw":10.103335},{"c":10.0902,"h":10.11,"l":10.09,"n":57,"o":10.1002,"t":"2026-10-21T13:50:00Z","v":16266,"vw":10.09918},{"c":10.0801,"h":10.09,"l":10.075,"n":61,"o":10.089,"t":"2026-10-21T13:55:00Z","v":19525,"vw":10.081461},{"c":10.081,"h":10.09,"l":10.075,"n":65,"o":10.09,"t":"2026-10-21T14:00:00Z","v":28389,"vw":10.080585},{"c":10.0993,"h":10.0993,"l":10.08,"n":22,"o":10.08,"t":"2026-10-21T14:05:00Z","v":17761,"vw":10.08227},{"c":10.0899,"h":10.1,"l":10.08,"n":49,"o":10.09,"t":"2026-10-21T14:10:00Z","v":29651,"vw":10.093985},{"c":10.1001,"h":10.1073,"l":10.0998,"n":40,"o":10.1,"t":"2026-10-21T14:15:00Z","v":29997,"vw":10.100236},{"c":10.11,"h":10.115,"l":10.1,"n":57,"o":10.1001,"t":"2026-10-21T14:20:00Z","v":58436,"vw":10.108969},{"c":10.0977,"h":10.11,"l":10.095,"n":45,"o":10.11,"t":"2026-10-21T14:25:00Z","v":44420,"vw":10.100659},{"c":10.1099,"h":10.11,"l":10.1,"n":29,"o":10.1023,"t":"2026-10-21T14:30:00Z","v":38641,"vw":10.102364},{"c":10.1198,"h":10.12,"l":10.105,"n":72,"o":10.11,"t":"2026-10-21T14:35:00Z","v":115929,"vw":10.110059},{"c":10.11,"h":10.115,"l":10.11,"n":8,"o":10.1103,"t":"2026-10-21T14:40:00Z","v":20907,"vw":10.110195},{"c":10.09,"h":10.105,"l":10.0898,"n":69,"o":10.1,"t":"2026-10-21T14:45:00Z","v":87622,"vw":10.095733},{"c":10.06,"h":10.09,"l":10.06,"n":54,"o":10.09,"t":"2026-10-21T14:50:00Z","v":69882,"vw":10.073855},{"c":10.0299,"h":10.051,"l":10.0298,"n":111,"o":10.051,"t":"2026-10-21T14:55:00Z","v":100101,"vw":10.03832},{"c":10.005,"h":10.03,"l":9.9839,"n":125,"o":10.03,"t":"2026-10-21T15:00:00Z","v":161917,"vw":10.003923},{"c":10.0198,"h":10.025,"l":10.005,"n":125,"o":10.01,"t":"2026-10-21T15:05:00Z","v":185543,"vw":10.015398},{"c":9.9908,"h":10.025,"l":9.9908,"n":84,"o":10.02,"t":"2026-10-21T15:10:00Z","v":61737,"vw":10.012417},{"c":9.995,"h":10,"l":9.985,"n":78,"o":9.99,"t":"2026-10-21T15:15:00Z","v":111704,"vw":9.99065},{"c":9.9799,"h":10,"l":9.975,"n":132,"o":10,"t":"2026-10-21T15:20:00Z","v":175017,"vw":9.981252},{"c":9.9699,"h":9.985,"l":9.965,"n":69,"o":9.98,"t":"2026-10-21T15:25:00Z","v":81639,"vw":9.972049},{"c":9.9651,"h":9.9702,"l":9.955,"n":84,"o":9.9699,"t":"2026-10-21T15:30:00Z","v":57602,"vw":9.962942},{"c":9.9701,"h":9.98,"l":9.96,"n":81,"o":9.97,"t":"2026-10-21T15:35:00Z","v":70903,"vw":9.971457},{"c":9.98,"h":9.99,"l":9.965,"n":48,"o":9.975,"t":"2026-10-21T15:40:00Z","v":52449,"vw":9.971755},{"c":9.973,"h":9.9851,"l":9.97,"n":49,"o":9.975,"t":"2026-10-21T15:45:00Z","v":54712,"vw":9.978037},{"c":9.9797,"h":9.9851,"l":9.97,"n":51,"o":9.9777,"t":"2026-10-21T15:50:00Z","v":76397,"vw":9.980022},{"c":9.98,"h":9.98,"l":9.97,"n":8,"o":9.98,"t":"2026-10-21T15:55:00Z","v":12880,"vw":9.97899},{"c":9.9783,"h":9.9851,"l":9.975,"n":40,"o":9.98,"t":"2026-10-21T16:00:00Z","v":29719,"vw":9.980403},{"c":9.99,"h":9.995,"l":9.9762,"n":55,"o":9.9762,"t":"2026-10-21T16:05:00Z","v":63379,"vw":9.986655},{"c":9.9999,"h":10,"l":9.9801,"n":40,"o":9.99,"t":"2026-10-21T16:10:00Z","v":42640,"vw":9.990365},{"c":10,"h":10.01,"l":9.9927,"n":121,"o":10,"t":"2026-10-21T16:15:00Z","v":160963,"vw":10.001092},{"c":10.005,"h":10.005,"l":9.995,"n":90,"o":10,"t":"2026-10-21T16:20:00Z","v":122985,"vw":9.999396},{"c":10,"h":10.0051,"l":10,"n":12,"o":10,"t":"2026-10-21T16:25:00Z","v":11723,"vw":10.001827},{"c":9.995,"h":10.0008,"l":9.995,"n":20,"o":10.0008,"t":"2026-10-21T16:30:00Z","v":47878,"vw":10.000023},{"c":9.9951,"h":10,"l":9.985,"n":52,"o":9.99,"t":"2026-10-21T16:35:00Z","v":109367,"vw":9.991374},{"c":9.985,"h":9.9901,"l":9.985,"n":30,"o":9.9901,"t":"2026-10-21T16:40:00Z","v":42117,"vw":9.99},{"c":9.9902,"h":9.9924,"l":9.985,"n":113,"o":9.99,"t":"2026-10-21T16:45:00Z","v":172694,"vw":9.989969},{"c":9.995,"h":10,"l":9.99,"n":14,"o":10,"t":"2026-10-21T16:50:00Z","v":31050,"vw":9.99403},{"c":9.986,"h":9.986,"l":9.986,"n":1,"o":9.986,"t":"2026-10-21T16:55:00Z","v":2887,"vw":9.986},{"c":9.9871,"h":9.9999,"l":9.9871,"n":25,"o":9.99,"t":"2026-10-21T17:00:00Z","v":23899,"vw":9.990216},{"c":9.99,"h":9.99,"l":9.99,"n":16,"o":9.99,"t":"2026-10-21T17:05:00Z","v":13450,"vw":9.99},{"c":9.975,"h":9.99,"l":9.975,"n":79,"o":9.9851,"t":"2026-10-21T17:10:00Z","v":154311,"vw":9.98054},{"c":9.9708,"h":9.975,"l":9.9708,"n":3,"o":9.975,"t":"2026-10-21T17:15:00Z","v":6370,"vw":9.971045},{"c":9.9792,"h":9.98,"l":9.965,"n":74,"o":9.97,"t":"2026-10-21T17:20:00Z","v":53290,"vw":9.969742},{"c":9.9799,"h":9.9851,"l":9.9729,"n":53,"o":9.9792,"t":"2026-10-21T17:25:00Z","v":71144,"vw":9.979742},{"c":9.9831,"h":9.9831,"l":9.9797,"n":47,"o":9.98,"t":"2026-10-21T17:30:00Z","v":53716,"vw":9.980352},{"c":9.9891,"h":9.9899,"l":9.9891,"n":3,"o":9.9899,"t":"2026-10-21T17:35:00Z","v":352,"vw":9.989671},{"c":9.9741,"h":9.9851,"l":9.96,"n":69,"o":9.98,"t":"2026-10-21T17:40:00Z","v":88894,"vw":9.973717},{"c":9.9737,"h":9.9737,"l":9.97,"n":8,"o":9.9701,"t":"2026-10-21T17:45:00Z","v":24735,"vw":9.971472},{"c":9.97,"h":9.9701,"l":9.965,"n":24,"o":9.97,"t":"2026-10-21T17:50:00Z","v":26278,"vw":9.969244},{"c":9.975,"h":9.986,"l":9.9699,"n":57,"o":9.9699,"t":"2026-10-21T17:55:00Z","v":70053,"vw":9.978661},{"c":9.97,"h":9.98,"l":9.97,"n":30,"o":9.9799,"t":"2026-10-21T18:00:00Z","v":48714,"vw":9.971616},{"c":9.9701,"h":9.9751,"l":9.965,"n":43,"o":9.97,"t":"2026-10-21T18:05:00Z","v":71357,"vw":9.97012},{"c":9.965,"h":9.97,"l":9.965,"n":15,"o":9.97,"t":"2026-10-21T18:10:00Z","v":4205,"vw":9.968952},{"c":9.9699,"h":9.97,"l":9.96,"n":14,"o":9.96,"t":"2026-10-21T18:15:00Z","v":6784,"vw":9.963329},{"c":9.9701,"h":9.9751,"l":9.965,"n":43,"o":9.97,"t":"2026-10-21T18:20:00Z","v":30893,"vw":9.970073},{"c":9.965,"h":9.975,"l":9.965,"n":17,"o":9.97,"t":"2026-10-21T18:25:00Z","v":4906,"vw":9.96788},{"c":9.9671,"h":9.9699,"l":9.965,"n":5,"o":9.9699,"t":"2026-10-21T18:30:00Z","v":2275,"vw":9.967409},{"c":9.9723,"h":9.9723,"l":9.965,"n":18,"o":9.9691,"t":"2026-10-21T18:35:00Z","v":11757,"vw":9.969228},{"c":9.97,"h":9.9751,"l":9.965,"n":23,"o":9.97,"t":"2026-10-21T18:40:00Z","v":20367,"vw":9.970058},{"c":9.98,"h":9.9851,"l":9.969,"n":23,"o":9.97,"t":"2026-10-21T18:45:00Z","v":15910,"vw":9.973035},{"c":9.9801,"h":9.99,"l":9.98,"n":14,"o":9.985,"t":"2026-10-21T18:50:00Z","v":8069,"vw":9.980752},{"c":9.99,"h":9.99,"l":9.98,"n":19,"o":9.98,"t":"2026-10-21T18:55:00Z","v":10566,"vw":9.986595},{"c":10.0091,"h":10.0091,"l":9.9899,"n":30,"o":9.9899,"t":"2026-10-21T19:00:00Z","v":18138,"vw":9.999816},{"c":10,"h":10,"l":9.995,"n":17,"o":10,"t":"2026-10-21T19:05:00Z","v":18063,"vw":9.999962},{"c":9.9901,"h":10,"l":9.99,"n":14,"o":10,"t":"2026-10-21T19:10:00Z","v":1977,"vw":9.994463},{"c":9.995,"h":10,"l":9.99,"n":7,"o":9.99,"t":"2026-10-21T19:15:00Z","v":7530,"vw":9.991129},{"c":9.995,"h":9.995,"l":9.99,"n":4,"o":9.99,"t":"2026-10-21T19:20:00Z","v":2667,"vw":9.990187},{"c":9.9847,"h":9.99,"l":9.9847,"n":3,"o":9.99,"t":"2026-10-21T19:25:00Z","v":1450,"vw":9.989452},{"c":9.99,"h":9.99,"l":9.98,"n":2,"o":9.98,"t":"2026-10-21T19:30:00Z","v":2375,"vw":9.988421},{"c":9.9951,"h":9.9951,"l":9.981,"n":18,"o":9.981,"t":"2026-10-21T19:35:00Z","v":13848,"vw":9.988708},{"c":9.9802,"h":9.9901,"l":9.9802,"n":13,"o":9.99,"t":"2026-10-21T19:40:00Z","v":16553,"vw":9.98882},{"c":9.98,"h":9.985,"l":9.98,"n":12,"o":9.98,"t":"2026-10-21T19:45:00Z","v":7715,"vw":9.980132},{"c":9.98,"h":9.9893,"l":9.98,"n":33,"o":9.9815,"t":"2026-10-21T19:50:00Z","v":32449,"vw":9.982329},{"c":9.99,"h":9.995,"l":9.9839,"n":41,"o":9.99,"t":"2026-10-21T19:55:00Z","v":47280,"vw":9.989638},{"c":9.99,"h":9.99,"l":9.99,"n":14,"o":9.99,"t":"2026-10-21T20:00:00Z","v":13324,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T20:05:00Z","v":200,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T20:10:00Z","v":300,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T20:15:00Z","v":200,"vw":9.99},{"c":9.9986,"h":9.9987,"l":9.9986,"n":2,"o":9.9987,"t":"2026-10-21T20:20:00Z","v":1500,"vw":9.998667},{"c":9.9997,"h":9.9997,"l":9.9978,"n":2,"o":9.9978,"t":"2026-10-21T20:30:00Z","v":600,"vw":9.998117},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-21T21:00:00Z","v":500,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-21T21:05:00Z","v":626,"vw":9.99},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-10-21T22:05:00Z","v":1368,"vw":9.997874},{"c":9.9999,"h":9.9999,"l":9.9999,"n":1,"o":9.9999,"t":"2026-10-21T22:15:00Z","v":150,"vw":9.9999},{"c":10.0068,"h":10.0068,"l":9.99,"n":2,"o":9.99,"t":"2026-10-21T22:20:00Z","v":350,"vw":10.002},{"c":9.9995,"h":9.9995,"l":9.9995,"n":1,"o":9.9995,"t":"2026-10-21T22:40:00Z","v":100,"vw":9.9995},{"c":9.9832,"h":9.9832,"l":9.9832,"n":1,"o":9.9832,"t":"2026-10-21T22:50:00Z","v":250,"vw":9.9832},{"c":9.9995,"h":10,"l":9.9995,"n":4,"o":10,"t":"2026-10-21T23:00:00Z","v":1750,"vw":9.999914},{"c":9.99,"h":9.991,"l":9.99,"n":2,"o":9.991,"t":"2026-10-21T23:05:00Z","v":4600,"vw":9.990696},{"c":9.9978,"h":10,"l":9.9978,"n":2,"o":10,"t":"2026-10-21T23:15:00Z","v":400,"vw":9.9989},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-21T23:40:00Z","v":13375,"vw":10},{"c":9.99,"h":10.01,"l":9.98,"n":48,"o":10.01,"t":"2026-10-22T08:00:00Z","v":88576,"vw":9.990486},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-22T08:05:00Z","v":100,"vw":9.99},{"c":9.98,"h":9.9897,"l":9.98,"n":6,"o":9.9897,"t":"2026-10-22T08:10:00Z","v":1409,"vw":9.981045},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-22T08:40:00Z","v":300,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-22T09:00:00Z","v":1817,"vw":9.97},{"c":9.9802,"h":9.9802,"l":9.9802,"n":1,"o":9.9802,"t":"2026-10-22T09:55:00Z","v":120,"vw":9.9802},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-10-22T10:10:00Z","v":2515,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-22T10:15:00Z","v":300,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-22T10:35:00Z","v":500,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":6,"o":10.02,"t":"2026-10-22T10:40:00Z","v":1500,"vw":10.02},{"c":10.0083,"h":10.0083,"l":10,"n":3,"o":10,"t":"2026-10-22T10:50:00Z","v":3868,"vw":10.003276},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T10:55:00Z","v":1499,"vw":10},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10,"t":"2026-10-22T11:05:00Z","v":15300,"vw":10.006536},{"c":10.02,"h":10.02,"l":10.01,"n":15,"o":10.017,"t":"2026-10-22T11:10:00Z","v":33750,"vw":10.015769},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-22T11:15:00Z","v":1040,"vw":10.02},{"c":10.0199,"h":10.02,"l":10.0199,"n":3,"o":10.0199,"t":"2026-10-22T11:25:00Z","v":900,"vw":10.019922},{"c":10.0102,"h":10.0102,"l":10.01,"n":2,"o":10.01,"t":"2026-10-22T11:30:00Z","v":2400,"vw":10.010008},{"c":10.01,"h":10.02,"l":10.01,"n":17,"o":10.019,"t":"2026-10-22T11:35:00Z","v":10420,"vw":10.019385},{"c":9.9917,"h":9.9917,"l":9.9917,"n":1,"o":9.9917,"t":"2026-10-22T11:40:00Z","v":210,"vw":9.9917},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-22T11:45:00Z","v":400,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-22T11:50:00Z","v":6600,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-22T11:55:00Z","v":200,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T12:05:00Z","v":705,"vw":10},{"c":10.0015,"h":10.0015,"l":10.0015,"n":1,"o":10.0015,"t":"2026-10-22T12:15:00Z","v":110,"vw":10.0015},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-22T12:20:00Z","v":1850,"vw":10.01},{"c":10.01,"h":10.01,"l":10,"n":22,"o":10.005,"t":"2026-10-22T12:25:00Z","v":112800,"vw":10.001483},{"c":10,"h":10,"l":9.995,"n":35,"o":9.9961,"t":"2026-10-22T12:40:00Z","v":104392,"vw":9.999892},{"c":9.9909,"h":9.9909,"l":9.9909,"n":2,"o":9.9909,"t":"2026-10-22T12:55:00Z","v":205,"vw":9.9909},{"c":9.9983,"h":9.9983,"l":9.9983,"n":1,"o":9.9983,"t":"2026-10-22T13:00:00Z","v":200,"vw":9.9983},{"c":9.9909,"h":9.9909,"l":9.9909,"n":1,"o":9.9909,"t":"2026-10-22T13:05:00Z","v":200,"vw":9.9909},{"c":9.99,"h":9.99,"l":9.9899,"n":6,"o":9.9899,"t":"2026-10-22T13:15:00Z","v":715,"vw":9.989942},{"c":9.99,"h":9.99,"l":9.989,"n":6,"o":9.989,"t":"2026-10-22T13:20:00Z","v":4903,"vw":9.989796},{"c":9.96,"h":9.99,"l":9.96,"n":13,"o":9.99,"t":"2026-10-22T13:25:00Z","v":20101,"vw":9.980805},{"c":9.9312,"h":9.98,"l":9.9,"n":128,"o":9.98,"t":"2026-10-22T13:30:00Z","v":75796,"vw":9.937597},{"c":9.94,"h":9.97,"l":9.94,"n":59,"o":9.94,"t":"2026-10-22T13:35:00Z","v":33624,"vw":9.950525},{"c":9.95,"h":9.9699,"l":9.92,"n":59,"o":9.95,"t":"2026-10-22T13:40:00Z","v":54514,"vw":9.953047},{"c":9.96,"h":9.9677,"l":9.94,"n":210,"o":9.94,"t":"2026-10-22T13:45:00Z","v":310752,"vw":9.952011},{"c":9.94,"h":9.9599,"l":9.94,"n":41,"o":9.95,"t":"2026-10-22T13:50:00Z","v":29489,"vw":9.949352},{"c":9.9499,"h":9.96,"l":9.94,"n":44,"o":9.95,"t":"2026-10-22T13:55:00Z","v":77456,"vw":9.949889},{"c":9.945,"h":9.97,"l":9.945,"n":56,"o":9.95,"t":"2026-10-22T14:00:00Z","v":71670,"vw":9.96061},{"c":9.96,"h":9.9602,"l":9.935,"n":52,"o":9.9401,"t":"2026-10-22T14:05:00Z","v":55926,"vw":9.948848},{"c":9.98,"h":9.98,"l":9.9598,"n":56,"o":9.96,"t":"2026-10-22T14:10:00Z","v":63430,"vw":9.965942},{"c":9.9801,"h":9.9992,"l":9.97,"n":72,"o":9.98,"t":"2026-10-22T14:15:00Z","v":59475,"vw":9.98507},{"c":9.99,"h":9.9999,"l":9.9798,"n":55,"o":9.9801,"t":"2026-10-22T14:20:00Z","v":44709,"vw":9.986471},{"c":10.01,"h":10.01,"l":9.989,"n":70,"o":9.99,"t":"2026-10-22T14:25:00Z","v":88825,"vw":10.004645},{"c":10.04,"h":10.04,"l":10.01,"n":234,"o":10.02,"t":"2026-10-22T14:30:00Z","v":72924,"vw":10.022359},{"c":10.0199,"h":10.035,"l":10.0182,"n":57,"o":10.031,"t":"2026-10-22T14:35:00Z","v":30688,"vw":10.023443},{"c":10.04,"h":10.045,"l":10.02,"n":54,"o":10.02,"t":"2026-10-22T14:40:00Z","v":101322,"vw":10.03263},{"c":10.0099,"h":10.0391,"l":10.005,"n":103,"o":10.0391,"t":"2026-10-22T14:45:00Z","v":178731,"vw":10.014147},{"c":9.99,"h":10.0115,"l":9.99,"n":32,"o":10.01,"t":"2026-10-22T14:50:00Z","v":173279,"vw":10.003229},{"c":9.98,"h":10,"l":9.98,"n":98,"o":9.985,"t":"2026-10-22T14:55:00Z","v":218528,"vw":9.989867},{"c":9.975,"h":9.99,"l":9.9701,"n":50,"o":9.9763,"t":"2026-10-22T15:00:00Z","v":32712,"vw":9.978417},{"c":9.9701,"h":9.985,"l":9.97,"n":68,"o":9.9741,"t":"2026-10-22T15:05:00Z","v":75667,"vw":9.978756},{"c":9.965,"h":9.9702,"l":9.9611,"n":14,"o":9.9702,"t":"2026-10-22T15:10:00Z","v":9593,"vw":9.964133},{"c":9.9699,"h":9.9799,"l":9.9599,"n":69,"o":9.96,"t":"2026-10-22T15:15:00Z","v":203576,"vw":9.967411},{"c":9.9471,"h":9.97,"l":9.94,"n":91,"o":9.97,"t":"2026-10-22T15:20:00Z","v":169283,"vw":9.96129},{"c":9.9602,"h":9.9602,"l":9.94,"n":70,"o":9.95,"t":"2026-10-22T15:25:00Z","v":154421,"vw":9.95007},{"c":9.97,"h":9.98,"l":9.9699,"n":51,"o":9.97,"t":"2026-10-22T15:30:00Z","v":206613,"vw":9.971032},{"c":9.96,"h":9.97,"l":9.96,"n":48,"o":9.965,"t":"2026-10-22T15:35:00Z","v":101282,"vw":9.964076},{"c":9.96,"h":9.97,"l":9.95,"n":194,"o":9.96,"t":"2026-10-22T15:40:00Z","v":553843,"vw":9.95993},{"c":9.9583,"h":9.9623,"l":9.955,"n":69,"o":9.955,"t":"2026-10-22T15:45:00Z","v":137841,"vw":9.959987},{"c":9.9501,"h":9.96,"l":9.95,"n":12,"o":9.955,"t":"2026-10-22T15:50:00Z","v":1902,"vw":9.956437},{"c":9.955,"h":9.96,"l":9.95,"n":9,"o":9.95,"t":"2026-10-22T15:55:00Z","v":12129,"vw":9.956055},{"c":9.945,"h":9.955,"l":9.945,"n":44,"o":9.955,"t":"2026-10-22T16:00:00Z","v":46679,"vw":9.950459},{"c":9.9502,"h":9.96,"l":9.9421,"n":15,"o":9.9421,"t":"2026-10-22T16:05:00Z","v":38200,"vw":9.951962},{"c":9.9591,"h":9.9591,"l":9.945,"n":54,"o":9.95,"t":"2026-10-22T16:10:00Z","v":223989,"vw":9.950013},{"c":9.932,"h":9.955,"l":9.93,"n":53,"o":9.955,"t":"2026-10-22T16:15:00Z","v":96941,"vw":9.946602},{"c":9.93,"h":9.931,"l":9.925,"n":116,"o":9.931,"t":"2026-10-22T16:20:00Z","v":288720,"vw":9.929959},{"c":9.92,"h":9.9229,"l":9.92,"n":3,"o":9.9229,"t":"2026-10-22T16:25:00Z","v":1110,"vw":9.920283},{"c":9.94,"h":9.94,"l":9.925,"n":43,"o":9.925,"t":"2026-10-22T16:30:00Z","v":70635,"vw":9.930059},{"c":9.9402,"h":9.945,"l":9.9318,"n":103,"o":9.9318,"t":"2026-10-22T16:35:00Z","v":262573,"vw":9.940176},{"c":9.9502,"h":9.9502,"l":9.945,"n":11,"o":9.945,"t":"2026-10-22T16:40:00Z","v":17054,"vw":9.949414},{"c":9.96,"h":9.96,"l":9.9477,"n":81,"o":9.955,"t":"2026-10-22T16:45:00Z","v":104581,"vw":9.950575},{"c":9.9567,"h":9.9567,"l":9.945,"n":30,"o":9.9552,"t":"2026-10-22T16:50:00Z","v":62113,"vw":9.950342},{"c":9.945,"h":9.9503,"l":9.945,"n":16,"o":9.95,"t":"2026-10-22T16:55:00Z","v":49258,"vw":9.949527},{"c":9.945,"h":9.95,"l":9.93,"n":35,"o":9.95,"t":"2026-10-22T17:00:00Z","v":46632,"vw":9.940452},{"c":9.9391,"h":9.9499,"l":9.9309,"n":33,"o":9.9401,"t":"2026-10-22T17:05:00Z","v":43998,"vw":9.939819},{"c":9.9323,"h":9.9499,"l":9.9301,"n":58,"o":9.9377,"t":"2026-10-22T17:10:00Z","v":90069,"vw":9.939998},{"c":9.93,"h":9.935,"l":9.92,"n":53,"o":9.9323,"t":"2026-10-22T17:15:00Z","v":84656,"vw":9.929595},{"c":9.935,"h":9.935,"l":9.925,"n":15,"o":9.925,"t":"2026-10-22T17:20:00Z","v":8076,"vw":9.929308},{"c":9.93,"h":9.935,"l":9.93,"n":27,"o":9.935,"t":"2026-10-22T17:25:00Z","v":33210,"vw":9.93124},{"c":9.925,"h":9.935,"l":9.923,"n":49,"o":9.93,"t":"2026-10-22T17:30:00Z","v":64797,"vw":9.929841},{"c":9.92,"h":9.9258,"l":9.92,"n":9,"o":9.925,"t":"2026-10-22T17:35:00Z","v":2950,"vw":9.922158},{"c":9.935,"h":9.935,"l":9.92,"n":34,"o":9.92,"t":"2026-10-22T17:40:00Z","v":48982,"vw":9.926966},{"c":9.94,"h":9.94,"l":9.9297,"n":45,"o":9.93,"t":"2026-10-22T17:45:00Z","v":103914,"vw":9.931817},{"c":9.95,"h":9.956,"l":9.945,"n":36,"o":9.95,"t":"2026-10-22T17:50:00Z","v":85794,"vw":9.949888},{"c":9.9375,"h":9.94,"l":9.93,"n":7,"o":9.94,"t":"2026-10-22T17:55:00Z","v":2890,"vw":9.936142},{"c":9.935,"h":9.94,"l":9.93,"n":12,"o":9.93,"t":"2026-10-22T18:00:00Z","v":22712,"vw":9.930519},{"c":9.925,"h":9.935,"l":9.9229,"n":45,"o":9.935,"t":"2026-10-22T18:05:00Z","v":64628,"vw":9.93136},{"c":9.92,"h":9.925,"l":9.915,"n":50,"o":9.9201,"t":"2026-10-22T18:10:00Z","v":56944,"vw":9.920059},{"c":9.92,"h":9.92,"l":9.915,"n":21,"o":9.9199,"t":"2026-10-22T18:15:00Z","v":15389,"vw":9.919619},{"c":9.91,"h":9.9179,"l":9.91,"n":43,"o":9.9179,"t":"2026-10-22T18:20:00Z","v":53687,"vw":9.911268},{"c":9.921,"h":9.921,"l":9.91,"n":25,"o":9.91,"t":"2026-10-22T18:25:00Z","v":21755,"vw":9.917585},{"c":9.935,"h":9.94,"l":9.925,"n":7,"o":9.93,"t":"2026-10-22T18:30:00Z","v":5400,"vw":9.931392},{"c":9.945,"h":9.95,"l":9.935,"n":17,"o":9.939,"t":"2026-10-22T18:35:00Z","v":12113,"vw":9.941065},{"c":9.93,"h":9.9402,"l":9.93,"n":22,"o":9.9401,"t":"2026-10-22T18:40:00Z","v":40781,"vw":9.937479},{"c":9.93,"h":9.9302,"l":9.93,"n":6,"o":9.93,"t":"2026-10-22T18:45:00Z","v":8223,"vw":9.930007},{"c":9.925,"h":9.925,"l":9.9201,"n":3,"o":9.9201,"t":"2026-10-22T18:50:00Z","v":2100,"vw":9.92181},{"c":9.915,"h":9.925,"l":9.91,"n":19,"o":9.9201,"t":"2026-10-22T18:55:00Z","v":34009,"vw":9.922107},{"c":9.9,"h":9.915,"l":9.9,"n":78,"o":9.91,"t":"2026-10-22T19:00:00Z","v":143224,"vw":9.908962},{"c":9.9101,"h":9.9151,"l":9.89,"n":134,"o":9.9,"t":"2026-10-22T19:05:00Z","v":197885,"vw":9.901732},{"c":9.91,"h":9.92,"l":9.9,"n":72,"o":9.9101,"t":"2026-10-22T19:10:00Z","v":145271,"vw":9.910271},{"c":9.8999,"h":9.92,"l":9.89,"n":63,"o":9.91,"t":"2026-10-22T19:15:00Z","v":128962,"vw":9.909165},{"c":9.9091,"h":9.9091,"l":9.895,"n":60,"o":9.9,"t":"2026-10-22T19:20:00Z","v":149827,"vw":9.899975},{"c":9.9099,"h":9.91,"l":9.9077,"n":5,"o":9.91,"t":"2026-10-22T19:25:00Z","v":1003,"vw":9.909297},{"c":9.8901,"h":9.905,"l":9.885,"n":74,"o":9.9001,"t":"2026-10-22T19:30:00Z","v":112795,"vw":9.892505},{"c":9.8992,"h":9.8992,"l":9.892,"n":12,"o":9.895,"t":"2026-10-22T19:35:00Z","v":8165,"vw":9.897329},{"c":9.88,"h":9.905,"l":9.88,"n":59,"o":9.8999,"t":"2026-10-22T19:40:00Z","v":94754,"vw":9.899262},{"c":9.885,"h":9.89,"l":9.87,"n":102,"o":9.88,"t":"2026-10-22T19:45:00Z","v":86714,"vw":9.881883},{"c":9.89,"h":9.895,"l":9.87,"n":81,"o":9.87,"t":"2026-10-22T19:50:00Z","v":87897,"vw":9.882225},{"c":9.87,"h":9.9,"l":9.865,"n":156,"o":9.89,"t":"2026-10-22T19:55:00Z","v":382339,"vw":9.880866},{"c":9.869,"h":9.87,"l":9.86,"n":17,"o":9.86,"t":"2026-10-22T20:00:00Z","v":6301,"vw":9.86306},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-22T20:10:00Z","v":400,"vw":9.87},{"c":9.8795,"h":9.8795,"l":9.8795,"n":2,"o":9.8795,"t":"2026-10-22T20:15:00Z","v":401,"vw":9.8795},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-22T20:20:00Z","v":1400,"vw":9.88},{"c":9.8872,"h":9.8872,"l":9.8872,"n":1,"o":9.8872,"t":"2026-10-22T20:30:00Z","v":1000,"vw":9.8872},{"c":9.88,"h":9.88,"l":9.8714,"n":5,"o":9.8714,"t":"2026-10-22T20:35:00Z","v":11351,"vw":9.878954},{"c":9.8786,"h":9.88,"l":9.8713,"n":3,"o":9.8713,"t":"2026-10-22T20:40:00Z","v":2149,"vw":9.87381}],"history":[{"c":16.22,"h":16.37,"l":16.2,"n":1084,"o":16.37,"t":"2024-10-21T04:00:00Z","v":158369,"vw":16.262916},{"c":16.27,"h":16.4777,"l":16.24,"n":1136,"o":16.4,"t":"2024-10-22T04:00:00Z","v":175714,"vw":16.369306},{"c":16.63,"h":16.83,"l":16.3299,"n":2395,"o":16.37,"t":"2024-10-23T04:00:00Z","v":334436,"vw":16.633514},{"c":16.65,"h":16.8,"l":16.6299,"n":956,"o":16.69,"t":"2024-10-24T04:00:00Z","v":159892,"vw":16.69651},{"c":16.61,"h":16.69,"l":16.4699,"n":1145,"o":16.69,"t":"2024-10-25T04:00:00Z","v":272414,"vw":16.549821},{"c":16.46,"h":16.51,"l":16.352,"n":1317,"o":16.445,"t":"2024-10-28T04:00:00Z","v":264822,"vw":16.414988},{"c":16.44,"h":16.51,"l":16.395,"n":851,"o":16.46,"t":"2024-10-29T04:00:00Z","v":96472,"vw":16.449582},{"c":16.67,"h":16.72,"l":16.48,"n":1399,"o":16.51,"t":"2024-10-30T04:00:00Z","v":231215,"vw":16.603823},{"c":17.04,"h":17.04,"l":16.72,"n":3744,"o":16.74,"t":"2024-10-31T04:00:00Z","v":821224,"vw":16.857106},{"c":17.23,"h":17.43,"l":17.06,"n":2777,"o":17.4,"t":"2024-11-01T04:00:00Z","v":466219,"vw":17.245886},{"c":17.31,"h":17.48,"l":17.2514,"n":1427,"o":17.38,"t":"2024-11-04T05:00:00Z","v":241737,"vw":17.357735},{"c":17.19,"h":17.3101,"l":17.1699,"n":1354,"o":17.28,"t":"2024-11-05T05:00:00Z","v":259870,"vw":17.230424},{"c":17.25,"h":17.36,"l":17.01,"n":1723,"o":17.25,"t":"2024-11-06T05:00:00Z","v":507132,"vw":17.144528},{"c":16.87,"h":17.1,"l":16.86,"n":1323,"o":17.1,"t":"2024-11-07T05:00:00Z","v":396710,"vw":16.958537},{"c":16.9,"h":16.95,"l":16.8,"n":575,"o":16.89,"t":"2024-11-08T05:00:00Z","v":123555,"vw":16.883876},{"c":17.13,"h":17.3299,"l":17.055,"n":787,"o":17.06,"t":"2024-11-11T05:00:00Z","v":188582,"vw":17.201751},{"c":17.14,"h":17.19,"l":17.03,"n":1076,"o":17.09,"t":"2024-11-12T05:00:00Z","v":116264,"vw":17.115301},{"c":17.05,"h":17.2421,"l":16.9502,"n":1236,"o":17.16,"t":"2024-11-13T05:00:00Z","v":161802,"vw":17.05553},{"c":16.82,"h":17.07,"l":16.79,"n":1314,"o":17.05,"t":"2024-11-14T05:00:00Z","v":200051,"vw":16.881146},{"c":17.08,"h":17.13,"l":16.9478,"n":1017,"o":16.99,"t":"2024-11-15T05:00:00Z","v":247741,"vw":17.071843},{"c":16.86,"h":17.05,"l":16.72,"n":1278,"o":17.05,"t":"2024-11-18T05:00:00Z","v":370559,"vw":16.835563},{"c":16.84,"h":16.92,"l":16.6999,"n":939,"o":16.9,"t":"2024-11-19T05:00:00Z","v":200417,"vw":16.808336},{"c":16.795,"h":17.0106,"l":16.73,"n":829,"o":16.77,"t":"2024-11-20T05:00:00Z","v":146744,"vw":16.901191},{"c":16.83,"h":17.0279,"l":16.71,"n":968,"o":16.81,"t":"2024-11-21T05:00:00Z","v":182297,"vw":16.824806},{"c":16.75,"h":16.815,"l":16.6829,"n":490,"o":16.815,"t":"2024-11-22T05:00:00Z","v":78475,"vw":16.753625},{"c":16.53,"h":16.7401,"l":16.5007,"n":1511,"o":16.6,"t":"2024-11-25T05:00:00Z","v":280087,"vw":16.594443},{"c":16.38,"h":16.4606,"l":16.3399,"n":1043,"o":16.46,"t":"2024-11-26T05:00:00Z","v":200780,"vw":16.390114},{"c":16.39,"h":16.4601,"l":16.3479,"n":748,"o":16.39,"t":"2024-11-27T05:00:00Z","v":130506,"vw":16.39712},{"c":16.24,"h":16.43,"l":16.21,"n":1161,"o":16.43,"t":"2024-11-29T05:00:00Z","v":232951,"vw":16.289243},{"c":16.08,"h":16.22,"l":15.9979,"n":1237,"o":16.22,"t":"2024-12-02T05:00:00Z","v":264786,"vw":16.086403},{"c":15.88,"h":16.1192,"l":15.87,"n":1158,"o":16.06,"t":"2024-12-03T05:00:00Z","v":188919,"vw":15.953311},{"c":15.86,"h":15.96,"l":15.78,"n":893,"o":15.85,"t":"2024-12-04T05:00:00Z","v":162552,"vw":15.849917},{"c":15.84,"h":15.91,"l":15.76,"n":595,"o":15.79,"t":"2024-12-05T05:00:00Z","v":112273,"vw":15.850367},{"c":15.89,"h":15.92,"l":15.766,"n":810,"o":15.86,"t":"2024-12-06T05:00:00Z","v":206174,"vw":15.838344},{"c":15.62,"h":15.94,"l":15.59,"n":1522,"o":15.94,"t":"2024-12-09T05:00:00Z","v":352436,"vw":15.671499},{"c":15.57,"h":15.72,"l":15.545,"n":1193,"o":15.59,"t":"2024-12-10T05:00:00Z","v":284354,"vw":15.613049},{"c":15.66,"h":15.67,"l":15.3801,"n":1379,"o":15.56,"t":"2024-12-11T05:00:00Z","v":394183,"vw":15.522497},{"c":15.56,"h":15.7,"l":15.5079,"n":916,"o":15.61,"t":"2024-12-12T05:00:00Z","v":215930,"vw":15.572096},{"c":15.56,"h":15.67,"l":15.485,"n":963,"o":15.55,"t":"2024-12-13T05:00:00Z","v":209100,"vw":15.580028},{"c":15.37,"h":15.5299,"l":15.35,"n":1195,"o":15.4961,"t":"2024-12-16T05:00:00Z","v":175813,"vw":15.44248},{"c":15.23,"h":15.44,"l":15.215,"n":1085,"o":15.4,"t":"2024-12-17T05:00:00Z","v":197777,"vw":15.261716},{"c":15.55,"h":15.58,"l":15.185,"n":2040,"o":15.32,"t":"2024-12-18T05:00:00Z","v":788555,"vw":15.383274},{"c":15.46,"h":15.605,"l":15.32,"n":1892,"o":15.59,"t":"2024-12-19T05:00:00Z","v":998605,"vw":15.430183},{"c":15.17,"h":15.68,"l":15.14,"n":2729,"o":15.58,"t":"2024-12-20T05:00:00Z","v":829260,"vw":15.363834},{"c":14.96,"h":15.075,"l":14.945,"n":1592,"o":15,"t":"2024-12-23T05:00:00Z","v":727148,"vw":15.009043},{"c":14.81,"h":14.97,"l":14.8064,"n":982,"o":14.97,"t":"2024-12-24T05:00:00Z","v":179419,"vw":14.860493},{"c":14.76,"h":14.835,"l":14.7,"n":1397,"o":14.8,"t":"2024-12-26T05:00:00Z","v":508725,"vw":14.768711},{"c":14.96,"h":15.095,"l":14.79,"n":2067,"o":14.83,"t":"2024-12-27T05:00:00Z","v":901446,"vw":14.994606},{"c":15.16,"h":15.2401,"l":15.085,"n":2750,"o":15.15,"t":"2024-12-30T05:00:00Z","v":926801,"vw":15.161869},{"c":15.26,"h":15.3301,"l":15.1,"n":2292,"o":15.15,"t":"2024-12-31T05:00:00Z","v":642435,"vw":15.235544},{"c":15.68,"h":15.7994,"l":15.37,"n":3804,"o":15.38,"t":"2025-01-02T05:00:00Z","v":1178565,"vw":15.638225},{"c":15.71,"h":15.81,"l":15.67,"n":2565,"o":15.74,"t":"2025-01-03T05:00:00Z","v":950087,"vw":15.73403},{"c":15.61,"h":15.6704,"l":15.4694,"n":1574,"o":15.66,"t":"2025-01-06T05:00:00Z","v":556041,"vw":15.58196},{"c":15.8,"h":15.8467,"l":15.58,"n":3008,"o":15.74,"t":"2025-01-07T05:00:00Z","v":1022320,"vw":15.738384},{"c":15.77,"h":15.93,"l":15.705,"n":1856,"o":15.82,"t":"2025-01-08T05:00:00Z","v":701433,"vw":15.811371},{"c":16.15,"h":16.4,"l":15.95,"n":2720,"o":15.95,"t":"2025-01-10T05:00:00Z","v":855951,"vw":16.203646},{"c":16.33,"h":16.64,"l":16.31,"n":2966,"o":16.42,"t":"2025-01-13T05:00:00Z","v":803372,"vw":16.45563},{"c":16.41,"h":16.4642,"l":16.2099,"n":2108,"o":16.3,"t":"2025-01-14T05:00:00Z","v":773619,"vw":16.342353},{"c":16.08,"h":16.31,"l":16.045,"n":2040,"o":16.3,"t":"2025-01-15T05:00:00Z","v":727187,"vw":16.108828},{"c":16.75,"h":16.755,"l":16.08,"n":3628,"o":16.09,"t":"2025-01-16T05:00:00Z","v":1220591,"vw":16.543726},{"c":16.62,"h":16.7319,"l":16.47,"n":2294,"o":16.48,"t":"2025-01-17T05:00:00Z","v":849750,"vw":16.610225},{"c":17.16,"h":17.39,"l":17.04,"n":3586,"o":17.08,"t":"2025-01-21T05:00:00Z","v":988996,"vw":17.25479},{"c":17.07,"h":17.38,"l":17.055,"n":2755,"o":17.38,"t":"2025-01-22T05:00:00Z","v":908700,"vw":17.144301},{"c":17.1,"h":17.1885,"l":16.8252,"n":2357,"o":17,"t":"2025-01-23T05:00:00Z","v":693820,"vw":17.038911},{"c":17.17,"h":17.26,"l":16.96,"n":2181,"o":17.01,"t":"2025-01-24T05:00:00Z","v":647502,"vw":17.164751},{"c":16.61,"h":17.05,"l":16.4481,"n":4685,"o":17.05,"t":"2025-01-27T05:00:00Z","v":1463995,"vw":16.685808},{"c":16.02,"h":16.55,"l":15.885,"n":3707,"o":16.55,"t":"2025-01-28T05:00:00Z","v":1302603,"vw":16.062397},{"c":15.96,"h":16.3,"l":15.9176,"n":2911,"o":16.28,"t":"2025-01-29T05:00:00Z","v":896780,"vw":16.098854},{"c":16.08,"h":16.0999,"l":15.86,"n":6037,"o":16,"t":"2025-01-30T05:00:00Z","v":2294969,"vw":15.981673},{"c":16.19,"h":16.345,"l":15.42,"n":7619,"o":15.43,"t":"2025-01-31T05:00:00Z","v":2646240,"vw":15.966297},{"c":16.73,"h":16.88,"l":16.472,"n":5071,"o":16.6,"t":"2025-02-03T05:00:00Z","v":1397447,"vw":16.720738},{"c":16.4,"h":16.83,"l":16.37,"n":2888,"o":16.78,"t":"2025-02-04T05:00:00Z","v":938211,"vw":16.526174},{"c":16.42,"h":16.7,"l":16.4,"n":2633,"o":16.69,"t":"2025-02-05T05:00:00Z","v":738826,"vw":16.574305},{"c":16.37,"h":16.5596,"l":16.33,"n":2053,"o":16.51,"t":"2025-02-06T05:00:00Z","v":1074403,"vw":16.423989},{"c":16.77,"h":16.785,"l":16.33,"n":3052,"o":16.42,"t":"2025-02-07T05:00:00Z","v":997806,"vw":16.642538},{"c":16.76,"h":16.7899,"l":16.53,"n":2079,"o":16.61,"t":"2025-02-10T05:00:00Z","v":599828,"vw":16.660609},{"c":16.39,"h":16.71,"l":16.2,"n":3507,"o":16.71,"t":"2025-02-11T05:00:00Z","v":1030789,"vw":16.346843},{"c":16.09,"h":16.52,"l":16.08,"n":3394,"o":16.5,"t":"2025-02-12T05:00:00Z","v":953643,"vw":16.238862},{"c":15.79,"h":16.18,"l":15.7299,"n":2948,"o":16.08,"t":"2025-02-13T05:00:00Z","v":990859,"vw":15.91573},{"c":15.59,"h":15.83,"l":15.55,"n":1917,"o":15.82,"t":"2025-02-14T05:00:00Z","v":532031,"vw":15.632357},{"c":15.61,"h":15.77,"l":15.5501,"n":2293,"o":15.64,"t":"2025-02-18T05:00:00Z","v":799616,"vw":15.648497},{"c":15.57,"h":15.69,"l":15.51,"n":2426,"o":15.59,"t":"2025-02-19T05:00:00Z","v":840235,"vw":15.60091},{"c":15.53,"h":15.621,"l":15.4699,"n":2228,"o":15.58,"t":"2025-02-20T05:00:00Z","v":748289,"vw":15.537553},{"c":15.54,"h":15.57,"l":15.3597,"n":3015,"o":15.53,"t":"2025-02-21T05:00:00Z","v":1033534,"vw":15.488605},{"c":15.45,"h":15.62,"l":15.34,"n":2637,"o":15.61,"t":"2025-02-24T05:00:00Z","v":1021880,"vw":15.442592},{"c":15.45,"h":15.5999,"l":15.28,"n":3035,"o":15.4,"t":"2025-02-25T05:00:00Z","v":1102780,"vw":15.437509},{"c":15.88,"h":15.955,"l":15.6,"n":2481,"o":15.63,"t":"2025-02-26T05:00:00Z","v":1040741,"vw":15.800629},{"c":16.09,"h":16.095,"l":15.75,"n":2909,"o":15.94,"t":"2025-02-27T05:00:00Z","v":1107295,"vw":15.903599},{"c":15.79,"h":16.27,"l":15.775,"n":3958,"o":16.12,"t":"2025-02-28T05:00:00Z","v":1127550,"vw":16.046418},{"c":16.04,"h":16.1546,"l":15.65,"n":2963,"o":15.81,"t":"2025-03-03T05:00:00Z","v":1384961,"vw":15.885123},{"c":16.18,"h":16.2683,"l":15.92,"n":3398,"o":16.05,"t":"2025-03-04T05:00:00Z","v":1616619,"vw":16.053522},{"c":16.2,"h":16.645,"l":16.155,"n":3334,"o":16.19,"t":"2025-03-05T05:00:00Z","v":1352981,"vw":16.343817},{"c":16.23,"h":16.3701,"l":16.07,"n":3362,"o":16.29,"t":"2025-03-06T05:00:00Z","v":1277446,"vw":16.217111},{"c":15.98,"h":16.27,"l":15.83,"n":2808,"o":16.26,"t":"2025-03-07T05:00:00Z","v":1176560,"vw":15.982016},{"c":16.76,"h":16.985,"l":16.19,"n":4710,"o":16.23,"t":"2025-03-10T04:00:00Z","v":1875615,"vw":16.779947},{"c":17.27,"h":17.505,"l":16.9,"n":4372,"o":17.045,"t":"2025-03-11T04:00:00Z","v":1814499,"vw":17.212566},{"c":17.57,"h":17.72,"l":17.2,"n":3652,"o":17.28,"t":"2025-03-12T04:00:00Z","v":1571392,"vw":17.538195},{"c":18.15,"h":18.25,"l":17.58,"n":3951,"o":17.63,"t":"2025-03-13T04:00:00Z","v":1502156,"vw":17.917991},{"c":17.85,"h":18.1701,"l":17.79,"n":3447,"o":18.01,"t":"2025-03-14T04:00:00Z","v":1667048,"vw":17.942743},{"c":17.8,"h":18.135,"l":17.6949,"n":2983,"o":17.87,"t":"2025-03-17T04:00:00Z","v":1513430,"vw":17.863298},{"c":17.9,"h":18,"l":17.715,"n":2456,"o":17.79,"t":"2025-03-18T04:00:00Z","v":1163233,"vw":17.87937},{"c":17.69,"h":17.82,"l":17.41,"n":1962,"o":17.78,"t":"2025-03-19T04:00:00Z","v":1030709,"vw":17.665279},{"c":17.79,"h":17.95,"l":17.53,"n":2587,"o":17.83,"t":"2025-03-20T04:00:00Z","v":1156652,"vw":17.785132},{"c":17.48,"h":18.05,"l":17.425,"n":2673,"o":18.05,"t":"2025-03-21T04:00:00Z","v":1546963,"vw":17.737478},{"c":17.29,"h":17.43,"l":17.24,"n":3096,"o":17.24,"t":"2025-03-24T04:00:00Z","v":1824275,"vw":17.35175},{"c":16.93,"h":17.2,"l":16.9,"n":2339,"o":17.13,"t":"2025-03-25T04:00:00Z","v":1674855,"vw":16.973946},{"c":17.1,"h":17.18,"l":16.83,"n":2204,"o":16.95,"t":"2025-03-26T04:00:00Z","v":1226465,"vw":17.013179},{"c":16.92,"h":17.17,"l":16.83,"n":2326,"o":17.1,"t":"2025-03-27T04:00:00Z","v":1579113,"vw":16.955568},{"c":17.38,"h":17.4,"l":16.94,"n":2545,"o":17.1,"t":"2025-03-28T04:00:00Z","v":1309870,"vw":17.271789},{"c":17.06,"h":17.51,"l":16.89,"n":4398,"o":17.445,"t":"2025-03-31T04:00:00Z","v":2314273,"vw":17.198347},{"c":16.97,"h":17.29,"l":16.952,"n":1848,"o":17.23,"t":"2025-04-01T04:00:00Z","v":889845,"vw":17.057654},{"c":16.92,"h":17.12,"l":16.82,"n":3559,"o":17.12,"t":"2025-04-02T04:00:00Z","v":2184591,"vw":16.917761},{"c":18.5,"h":18.625,"l":18.175,"n":7831,"o":18.35,"t":"2025-04-03T04:00:00Z","v":3307547,"vw":18.42513},{"c":19.84,"h":19.935,"l":18.81,"n":12460,"o":19.37,"t":"2025-04-04T04:00:00Z","v":4693295,"vw":19.388434},{"c":20.59,"h":21.29,"l":19.23,"n":23825,"o":21.05,"t":"2025-04-07T04:00:00Z","v":9505675,"vw":20.672592},{"c":21.58,"h":21.96,"l":19.6,"n":9629,"o":20,"t":"2025-04-08T04:00:00Z","v":3296727,"vw":20.872797},{"c":18.3,"h":21.6689,"l":18.098,"n":29558,"o":21.63,"t":"2025-04-09T04:00:00Z","v":13488783,"vw":19.915347},{"c":19.08,"h":19.76,"l":18.69,"n":11887,"o":19.21,"t":"2025-04-10T04:00:00Z","v":3280201,"vw":19.147435},{"c":18.33,"h":19.48,"l":18.1815,"n":9578,"o":19.48,"t":"2025-04-11T04:00:00Z","v":2920706,"vw":18.687607},{"c":17.91,"h":18.03,"l":16.95,"n":9617,"o":17.07,"t":"2025-04-14T04:00:00Z","v":3453198,"vw":17.625527},{"c":17.96,"h":18.15,"l":17.83,"n":3835,"o":17.94,"t":"2025-04-15T04:00:00Z","v":1299232,"vw":17.943871},{"c":18.65,"h":18.813,"l":18.095,"n":5031,"o":18.29,"t":"2025-04-16T04:00:00Z","v":1945408,"vw":18.464416},{"c":18.41,"h":18.64,"l":18.245,"n":2956,"o":18.39,"t":"2025-04-17T04:00:00Z","v":1039131,"vw":18.433105},{"c":18.78,"h":19.08,"l":18.72,"n":2908,"o":18.77,"t":"2025-04-21T04:00:00Z","v":1017332,"vw":18.936714},{"c":18.14,"h":18.49,"l":17.96,"n":3285,"o":18.47,"t":"2025-04-22T04:00:00Z","v":1162664,"vw":18.197064},{"c":17.72,"h":17.8597,"l":17.37,"n":4446,"o":17.58,"t":"2025-04-23T04:00:00Z","v":1815100,"vw":17.602117},{"c":17.38,"h":17.83,"l":17.35,"n":2434,"o":17.64,"t":"2025-04-24T04:00:00Z","v":1159548,"vw":17.552447},{"c":17.31,"h":17.55,"l":17.29,"n":2437,"o":17.55,"t":"2025-04-25T04:00:00Z","v":1059808,"vw":17.402089},{"c":17.25,"h":17.4501,"l":17.14,"n":1912,"o":17.28,"t":"2025-04-28T04:00:00Z","v":879026,"vw":17.308314},{"c":17.17,"h":17.38,"l":17.08,"n":1751,"o":17.34,"t":"2025-04-29T04:00:00Z","v":960378,"vw":17.184723},{"c":17.05,"h":17.525,"l":16.985,"n":2709,"o":17.32,"t":"2025-04-30T04:00:00Z","v":1239320,"vw":17.211446},{"c":17.03,"h":17.33,"l":16.9,"n":6138,"o":17.33,"t":"2025-05-01T04:00:00Z","v":2664763,"vw":17.066231},{"c":17.64,"h":17.89,"l":17.5101,"n":4876,"o":17.57,"t":"2025-05-02T04:00:00Z","v":2191961,"vw":17.681558},{"c":18.21,"h":18.25,"l":17.76,"n":2122,"o":17.85,"t":"2025-05-05T04:00:00Z","v":786912,"vw":18.118481},{"c":18.25,"h":18.35,"l":18.05,"n":1949,"o":18.289,"t":"2025-05-06T04:00:00Z","v":837175,"vw":18.196907},{"c":18.45,"h":18.7199,"l":18.1551,"n":2418,"o":18.175,"t":"2025-05-07T04:00:00Z","v":937561,"vw":18.486296},{"c":18.34,"h":18.59,"l":18.1,"n":1721,"o":18.305,"t":"2025-05-08T04:00:00Z","v":759874,"vw":18.282166},{"c":18.25,"h":18.33,"l":18.065,"n":1370,"o":18.22,"t":"2025-05-09T04:00:00Z","v":706540,"vw":18.244689},{"c":17.09,"h":17.46,"l":17.06,"n":2773,"o":17.06,"t":"2025-05-12T04:00:00Z","v":1886735,"vw":17.270517},{"c":16.93,"h":17.2352,"l":16.89,"n":1812,"o":17.135,"t":"2025-05-13T04:00:00Z","v":1305419,"vw":16.995999},{"c":16.98,"h":17.11,"l":16.85,"n":1601,"o":16.985,"t":"2025-05-14T04:00:00Z","v":679145,"vw":16.98865},{"c":17.05,"h":17.2001,"l":16.9499,"n":1333,"o":17.08,"t":"2025-05-15T04:00:00Z","v":355611,"vw":17.060369},{"c":17.07,"h":17.19,"l":16.99,"n":1226,"o":17.01,"t":"2025-05-16T04:00:00Z","v":501294,"vw":17.088886},{"c":17.28,"h":17.63,"l":17.22,"n":1585,"o":17.35,"t":"2025-05-19T04:00:00Z","v":559088,"vw":17.407188},{"c":17.45,"h":17.5901,"l":17.32,"n":1163,"o":17.36,"t":"2025-05-20T04:00:00Z","v":419779,"vw":17.433701},{"c":17.85,"h":17.9654,"l":17.44,"n":2423,"o":17.56,"t":"2025-05-21T04:00:00Z","v":1703874,"vw":17.792534},{"c":17.93,"h":18.0598,"l":17.805,"n":2112,"o":17.98,"t":"2025-05-22T04:00:00Z","v":759220,"vw":17.889865},{"c":18.48,"h":18.635,"l":18.26,"n":6150,"o":18.63,"t":"2025-05-23T04:00:00Z","v":2833419,"vw":18.412323},{"c":18.02,"h":18.27,"l":17.96,"n":1995,"o":18.19,"t":"2025-05-27T04:00:00Z","v":746895,"vw":18.064295},{"c":17.99,"h":18.03,"l":17.79,"n":1399,"o":17.96,"t":"2025-05-28T04:00:00Z","v":559506,"vw":17.942821},{"c":18.03,"h":18.16,"l":17.69,"n":1565,"o":17.69,"t":"2025-05-29T04:00:00Z","v":672029,"vw":18.019104},{"c":17.98,"h":18.3301,"l":17.875,"n":1516,"o":18.1,"t":"2025-05-30T04:00:00Z","v":742639,"vw":18.065638},{"c":17.9,"h":18.035,"l":17.861,"n":972,"o":17.97,"t":"2025-06-02T04:00:00Z","v":245610,"vw":17.945549},{"c":17.77,"h":17.96,"l":17.7199,"n":877,"o":17.84,"t":"2025-06-03T04:00:00Z","v":276630,"vw":17.792257},{"c":17.8,"h":17.85,"l":17.51,"n":1384,"o":17.8,"t":"2025-06-04T04:00:00Z","v":770232,"vw":17.759959},{"c":17.99,"h":18.04,"l":17.64,"n":2190,"o":17.76,"t":"2025-06-05T04:00:00Z","v":787710,"vw":17.880918},{"c":17.72,"h":17.871,"l":17.56,"n":1584,"o":17.8,"t":"2025-06-06T04:00:00Z","v":584825,"vw":17.678856},{"c":17.93,"h":18.055,"l":17.54,"n":4098,"o":17.69,"t":"2025-06-09T04:00:00Z","v":3202204,"vw":17.800502},{"c":17.82,"h":18.02,"l":17.69,"n":2558,"o":18.02,"t":"2025-06-10T04:00:00Z","v":1219224,"vw":17.837932},{"c":18.17,"h":18.205,"l":17.67,"n":1791,"o":17.8,"t":"2025-06-11T04:00:00Z","v":630795,"vw":18.061621},{"c":18.14,"h":18.3099,"l":18.09,"n":1534,"o":18.15,"t":"2025-06-12T04:00:00Z","v":587495,"vw":18.198891},{"c":18.4,"h":18.47,"l":18.06,"n":3767,"o":18.11,"t":"2025-06-13T04:00:00Z","v":2159979,"vw":18.410638},{"c":18.22,"h":18.38,"l":18.2,"n":1795,"o":18.34,"t":"2025-06-16T04:00:00Z","v":1335627,"vw":18.277817},{"c":18.49,"h":18.5101,"l":18.2346,"n":1598,"o":18.32,"t":"2025-06-17T04:00:00Z","v":991110,"vw":18.38364},{"c":18.42,"h":18.53,"l":18.3098,"n":1811,"o":18.47,"t":"2025-06-18T04:00:00Z","v":1021507,"vw":18.403791},{"c":18,"h":18.3801,"l":17.94,"n":2452,"o":18.25,"t":"2025-06-20T04:00:00Z","v":1243690,"vw":18.141347},{"c":17.95,"h":18.17,"l":17.88,"n":2521,"o":17.96,"t":"2025-06-23T04:00:00Z","v":1260285,"vw":18.008668},{"c":17.94,"h":18,"l":17.67,"n":2838,"o":17.74,"t":"2025-06-24T04:00:00Z","v":1462749,"vw":17.83282},{"c":17.82,"h":17.91,"l":17.65,"n":1912,"o":17.83,"t":"2025-06-25T04:00:00Z","v":1046033,"vw":17.827214},{"c":17.87,"h":18.018,"l":17.74,"n":1714,"o":17.84,"t":"2025-06-26T04:00:00Z","v":942104,"vw":17.912737},{"c":17.9,"h":17.94,"l":17.7,"n":1460,"o":17.84,"t":"2025-06-27T04:00:00Z","v":781865,"vw":17.845044},{"c":17.54,"h":18.05,"l":17.3446,"n":4067,"o":17.81,"t":"2025-06-30T04:00:00Z","v":1942513,"vw":17.683511},{"c":17.32,"h":17.43,"l":17.1047,"n":2277,"o":17.39,"t":"2025-07-01T04:00:00Z","v":957610,"vw":17.286146},{"c":16.93,"h":17.27,"l":16.8516,"n":3506,"o":17.2,"t":"2025-07-02T04:00:00Z","v":1731855,"vw":16.985704},{"c":16.86,"h":16.98,"l":16.7665,"n":1330,"o":16.95,"t":"2025-07-03T04:00:00Z","v":664906,"vw":16.850016},{"c":17.13,"h":17.2211,"l":16.65,"n":1945,"o":16.9,"t":"2025-07-07T04:00:00Z","v":721786,"vw":17.023765},{"c":17.14,"h":17.2577,"l":17.0252,"n":944,"o":17.12,"t":"2025-07-08T04:00:00Z","v":387288,"vw":17.137858},{"c":17.06,"h":17.36,"l":17.04,"n":1322,"o":17.17,"t":"2025-07-09T04:00:00Z","v":520202,"vw":17.186549},{"c":16.95,"h":17.14,"l":16.8652,"n":1372,"o":17.14,"t":"2025-07-10T04:00:00Z","v":648663,"vw":16.958054},{"c":17.07,"h":17.16,"l":16.995,"n":1231,"o":17.13,"t":"2025-07-11T04:00:00Z","v":482590,"vw":17.068054},{"c":17.27,"h":17.35,"l":17.09,"n":1419,"o":17.15,"t":"2025-07-14T04:00:00Z","v":841862,"vw":17.237643},{"c":17.23,"h":17.24,"l":17,"n":1467,"o":17.23,"t":"2025-07-15T04:00:00Z","v":804659,"vw":17.106116},{"c":17.15,"h":17.27,"l":16.9699,"n":1392,"o":17.15,"t":"2025-07-16T04:00:00Z","v":1008755,"vw":17.144747},{"c":17.16,"h":17.18,"l":17.0226,"n":1188,"o":17.1,"t":"2025-07-17T04:00:00Z","v":721293,"vw":17.106304},{"c":17.08,"h":17.1901,"l":17.0297,"n":1231,"o":17.11,"t":"2025-07-18T04:00:00Z","v":649060,"vw":17.101261},{"c":16.97,"h":17.0383,"l":16.7,"n":1799,"o":16.99,"t":"2025-07-21T04:00:00Z","v":674884,"vw":16.901749},{"c":16.83,"h":16.995,"l":16.805,"n":5752,"o":16.93,"t":"2025-07-22T04:00:00Z","v":2187574,"vw":16.892007},{"c":16.8469,"h":16.98,"l":16.78,"n":1754,"o":16.78,"t":"2025-07-23T04:00:00Z","v":919329,"vw":16.891037},{"c":16.88,"h":16.8926,"l":16.74,"n":1804,"o":16.85,"t":"2025-07-24T04:00:00Z","v":980243,"vw":16.819681},{"c":16.88,"h":16.915,"l":16.7781,"n":2033,"o":16.8,"t":"2025-07-25T04:00:00Z","v":1037045,"vw":16.85426},{"c":16.88,"h":16.945,"l":16.805,"n":1485,"o":16.89,"t":"2025-07-28T04:00:00Z","v":834222,"vw":16.866173},{"c":17.1035,"h":17.12,"l":16.81,"n":2616,"o":16.86,"t":"2025-07-29T04:00:00Z","v":1377712,"vw":17.013076},{"c":17.2828,"h":17.3801,"l":17.02,"n":3148,"o":17.04,"t":"2025-07-30T04:00:00Z","v":1506387,"vw":17.24316},{"c":17.41,"h":17.43,"l":17.21,"n":3772,"o":17.34,"t":"2025-07-31T04:00:00Z","v":1824814,"vw":17.321239},{"c":17.84,"h":17.9,"l":16.91,"n":4400,"o":17.12,"t":"2025-08-01T04:00:00Z","v":1574922,"vw":17.53612},{"c":17.76,"h":17.9099,"l":17.37,"n":2715,"o":17.68,"t":"2025-08-04T04:00:00Z","v":1398417,"vw":17.626415},{"c":17.81,"h":17.86,"l":17.6,"n":1218,"o":17.76,"t":"2025-08-05T04:00:00Z","v":569286,"vw":17.733681},{"c":16.9,"h":17.55,"l":16.7121,"n":5009,"o":17.55,"t":"2025-08-06T04:00:00Z","v":2032683,"vw":16.918216},{"c":16.36,"h":16.6345,"l":16.3063,"n":4786,"o":16.44,"t":"2025-08-07T04:00:00Z","v":1825433,"vw":16.43321},{"c":15.69,"h":16.431,"l":15.56,"n":8929,"o":16.31,"t":"2025-08-08T04:00:00Z","v":4532100,"vw":15.744279},{"c":15.81,"h":15.985,"l":15.65,"n":3281,"o":15.79,"t":"2025-08-11T04:00:00Z","v":1635190,"vw":15.803123},{"c":15.65,"h":15.8201,"l":15.58,"n":2722,"o":15.77,"t":"2025-08-12T04:00:00Z","v":1285001,"vw":15.671313},{"c":15.41,"h":15.6,"l":15.3,"n":3609,"o":15.55,"t":"2025-08-13T04:00:00Z","v":1918137,"vw":15.431015},{"c":15.44,"h":15.56,"l":15.29,"n":2231,"o":15.36,"t":"2025-08-14T04:00:00Z","v":735686,"vw":15.449593},{"c":15.53,"h":15.68,"l":15.38,"n":1521,"o":15.4,"t":"2025-08-15T04:00:00Z","v":670265,"vw":15.557862},{"c":15.58,"h":15.63,"l":15.4399,"n":1336,"o":15.53,"t":"2025-08-18T04:00:00Z","v":885389,"vw":15.557736},{"c":15.61,"h":15.68,"l":15.45,"n":1597,"o":15.55,"t":"2025-08-19T04:00:00Z","v":757181,"vw":15.598824},{"c":15.91,"h":15.93,"l":15.62,"n":2901,"o":15.65,"t":"2025-08-20T04:00:00Z","v":908088,"vw":15.850366},{"c":15.99,"h":16.075,"l":15.885,"n":1789,"o":15.92,"t":"2025-08-21T04:00:00Z","v":564369,"vw":15.985871},{"c":15.8,"h":15.96,"l":15.71,"n":2331,"o":15.91,"t":"2025-08-22T04:00:00Z","v":1184120,"vw":15.792457},{"c":15.84,"h":15.91,"l":15.69,"n":1415,"o":15.9,"t":"2025-08-25T04:00:00Z","v":638892,"vw":15.764527},{"c":15.69,"h":16.005,"l":15.69,"n":1205,"o":15.88,"t":"2025-08-26T04:00:00Z","v":652507,"vw":15.815867},{"c":15.6055,"h":15.76,"l":15.59,"n":1108,"o":15.76,"t":"2025-08-27T04:00:00Z","v":448531,"vw":15.655517},{"c":15.4718,"h":15.69,"l":15.42,"n":1134,"o":15.62,"t":"2025-08-28T04:00:00Z","v":461171,"vw":15.514811},{"c":15.52,"h":15.575,"l":15.44,"n":1768,"o":15.48,"t":"2025-08-29T04:00:00Z","v":841294,"vw":15.506423},{"c":15.69,"h":15.86,"l":15.62,"n":2887,"o":15.72,"t":"2025-09-02T04:00:00Z","v":810710,"vw":15.761456},{"c":15.1,"h":15.37,"l":15.08,"n":3843,"o":15.18,"t":"2025-09-03T04:00:00Z","v":1654510,"vw":15.173393},{"c":15.01,"h":15.2,"l":15.0086,"n":2795,"o":15.07,"t":"2025-09-04T04:00:00Z","v":1741742,"vw":15.124636},{"c":15.04,"h":15.0999,"l":14.9299,"n":2632,"o":15.01,"t":"2025-09-05T04:00:00Z","v":878720,"vw":15.04062},{"c":15.13,"h":15.235,"l":15.01,"n":1963,"o":15.05,"t":"2025-09-08T04:00:00Z","v":1370492,"vw":15.132718},{"c":15.37,"h":15.4304,"l":15.0901,"n":4718,"o":15.22,"t":"2025-09-09T04:00:00Z","v":2462755,"vw":15.283659},{"c":15.88,"h":15.925,"l":15.4942,"n":5087,"o":15.4942,"t":"2025-09-10T04:00:00Z","v":2791545,"vw":15.825264},{"c":15.64,"h":15.87,"l":15.61,"n":3176,"o":15.86,"t":"2025-09-11T04:00:00Z","v":1921812,"vw":15.701493},{"c":15.38,"h":15.72,"l":15.35,"n":3366,"o":15.7,"t":"2025-09-12T04:00:00Z","v":1734902,"vw":15.417458},{"c":15.2,"h":15.3101,"l":15.12,"n":1992,"o":15.22,"t":"2025-09-15T04:00:00Z","v":1450658,"vw":15.242844},{"c":15.11,"h":15.23,"l":14.93,"n":4380,"o":15.16,"t":"2025-09-16T04:00:00Z","v":3384149,"vw":15.022885},{"c":15.07,"h":15.15,"l":15.0097,"n":1813,"o":15.09,"t":"2025-09-17T04:00:00Z","v":1367468,"vw":15.053669},{"c":15.13,"h":15.21,"l":14.9401,"n":2827,"o":15,"t":"2025-09-18T04:00:00Z","v":1685819,"vw":15.140317},{"c":14.67,"h":14.99,"l":14.62,"n":3817,"o":14.95,"t":"2025-09-19T04:00:00Z","v":2025878,"vw":14.728643},{"c":14.03,"h":14.51,"l":14.0001,"n":4461,"o":14.51,"t":"2025-09-22T04:00:00Z","v":2406298,"vw":14.126502},{"c":13.99,"h":14.05,"l":13.85,"n":2206,"o":13.93,"t":"2025-09-23T04:00:00Z","v":1999115,"vw":13.966303},{"c":14.12,"h":14.1822,"l":13.94,"n":1705,"o":13.97,"t":"2025-09-24T04:00:00Z","v":1917157,"vw":14.14877},{"c":13.86,"h":14.15,"l":13.8535,"n":2233,"o":14.04,"t":"2025-09-25T04:00:00Z","v":2185455,"vw":14.01325},{"c":13.95,"h":14.04,"l":13.86,"n":2130,"o":14.04,"t":"2025-09-26T04:00:00Z","v":2389596,"vw":13.934396},{"c":14.01,"h":14.08,"l":13.99,"n":1568,"o":14,"t":"2025-09-29T04:00:00Z","v":1622547,"vw":14.038906},{"c":14,"h":14.0865,"l":13.94,"n":1471,"o":13.99,"t":"2025-09-30T04:00:00Z","v":1166489,"vw":14.008523},{"c":13.95,"h":13.99,"l":13.78,"n":1534,"o":13.99,"t":"2025-10-01T04:00:00Z","v":1182579,"vw":13.915605},{"c":13.86,"h":14.025,"l":13.8147,"n":1569,"o":13.91,"t":"2025-10-02T04:00:00Z","v":1275576,"vw":13.873088},{"c":13.83,"h":14.05,"l":13.77,"n":2220,"o":14.04,"t":"2025-10-03T04:00:00Z","v":1553750,"vw":13.824348},{"c":13.8953,"h":13.98,"l":13.78,"n":1698,"o":13.83,"t":"2025-10-06T04:00:00Z","v":1444552,"vw":13.883448},{"c":13.9202,"h":13.97,"l":13.87,"n":1261,"o":13.88,"t":"2025-10-07T04:00:00Z","v":1359128,"vw":13.921809},{"c":13.83,"h":13.935,"l":13.805,"n":1604,"o":13.91,"t":"2025-10-08T04:00:00Z","v":1309356,"vw":13.845052},{"c":14.0508,"h":14.095,"l":13.83,"n":2195,"o":13.83,"t":"2025-10-09T04:00:00Z","v":1920135,"vw":14.045147},{"c":14.53,"h":14.58,"l":13.93,"n":4851,"o":14.015,"t":"2025-10-10T04:00:00Z","v":3592370,"vw":14.349974},{"c":14.406,"h":14.52,"l":14.2899,"n":3304,"o":14.32,"t":"2025-10-13T04:00:00Z","v":1994537,"vw":14.376134},{"c":14.403,"h":14.57,"l":14.335,"n":3196,"o":14.48,"t":"2025-10-14T04:00:00Z","v":2274864,"vw":14.426867},{"c":14.31,"h":14.41,"l":14.17,"n":2489,"o":14.31,"t":"2025-10-15T04:00:00Z","v":2087459,"vw":14.294029},{"c":14.4256,"h":14.55,"l":14.33,"n":3321,"o":14.38,"t":"2025-10-16T04:00:00Z","v":1919276,"vw":14.423723},{"c":14.1429,"h":14.43,"l":14.08,"n":3707,"o":14.4,"t":"2025-10-17T04:00:00Z","v":2127890,"vw":14.257065},{"c":13.58,"h":13.96,"l":13.475,"n":5658,"o":13.96,"t":"2025-10-20T04:00:00Z","v":3127378,"vw":13.59884},{"c":13.56,"h":13.61,"l":13.44,"n":3721,"o":13.6,"t":"2025-10-21T04:00:00Z","v":2299370,"vw":13.534709},{"c":13.79,"h":13.94,"l":13.55,"n":4042,"o":13.57,"t":"2025-10-22T04:00:00Z","v":2622207,"vw":13.804388},{"c":13.72,"h":13.815,"l":13.686,"n":2643,"o":13.73,"t":"2025-10-23T04:00:00Z","v":1994951,"vw":13.727006},{"c":13.57,"h":13.75,"l":13.5001,"n":2023,"o":13.64,"t":"2025-10-24T04:00:00Z","v":2093353,"vw":13.576303},{"c":13.25,"h":13.47,"l":13.245,"n":3311,"o":13.47,"t":"2025-10-27T04:00:00Z","v":2118952,"vw":13.391787},{"c":13.25,"h":13.2901,"l":13.21,"n":2278,"o":13.25,"t":"2025-10-28T04:00:00Z","v":2018077,"vw":13.255128},{"c":13.22,"h":13.3401,"l":13.14,"n":3432,"o":13.25,"t":"2025-10-29T04:00:00Z","v":2336451,"vw":13.235881},{"c":13.17,"h":13.28,"l":13.01,"n":6155,"o":13.12,"t":"2025-10-30T04:00:00Z","v":3665430,"vw":13.160622},{"c":13.19,"h":13.2512,"l":12.86,"n":6680,"o":12.88,"t":"2025-10-31T04:00:00Z","v":3626016,"vw":13.149852},{"c":13.26,"h":13.4,"l":13.18,"n":3765,"o":13.21,"t":"2025-11-03T05:00:00Z","v":2413137,"vw":13.330012},{"c":13.21,"h":13.33,"l":13.15,"n":3714,"o":13.31,"t":"2025-11-04T05:00:00Z","v":2301645,"vw":13.228565},{"c":13.21,"h":13.375,"l":13.14,"n":2773,"o":13.3,"t":"2025-11-05T05:00:00Z","v":1831514,"vw":13.237099},{"c":13.23,"h":13.3264,"l":13.0633,"n":3546,"o":13.32,"t":"2025-11-06T05:00:00Z","v":3366326,"vw":13.162292},{"c":13.31,"h":13.3801,"l":13.1245,"n":4341,"o":13.23,"t":"2025-11-07T05:00:00Z","v":2270132,"vw":13.264694},{"c":13.25,"h":13.34,"l":13.03,"n":3641,"o":13.27,"t":"2025-11-10T05:00:00Z","v":2379779,"vw":13.215658},{"c":12.97,"h":13.23,"l":12.94,"n":2549,"o":13.23,"t":"2025-11-11T05:00:00Z","v":1711284,"vw":13.035119},{"c":13.05,"h":13.1234,"l":12.95,"n":2237,"o":12.98,"t":"2025-11-12T05:00:00Z","v":2094696,"vw":13.026761},{"c":13.08,"h":13.1266,"l":12.9035,"n":3152,"o":13,"t":"2025-11-13T05:00:00Z","v":1915618,"vw":13.059446},{"c":13.11,"h":13.2401,"l":12.95,"n":2312,"o":13.17,"t":"2025-11-14T05:00:00Z","v":1553620,"vw":13.055045},{"c":13.36,"h":13.44,"l":13.215,"n":2733,"o":13.28,"t":"2025-11-17T05:00:00Z","v":2043068,"vw":13.3382},{"c":13.36,"h":13.47,"l":13.2,"n":2395,"o":13.25,"t":"2025-11-18T05:00:00Z","v":2061721,"vw":13.339385},{"c":13.3,"h":13.46,"l":13.1245,"n":2406,"o":13.46,"t":"2025-11-19T05:00:00Z","v":2131177,"vw":13.221174},{"c":13.41,"h":13.43,"l":12.97,"n":4004,"o":13.17,"t":"2025-11-20T05:00:00Z","v":3736806,"vw":13.252757},{"c":13.17,"h":13.44,"l":13.075,"n":3040,"o":13.44,"t":"2025-11-21T05:00:00Z","v":1837571,"vw":13.173787},{"c":12.95,"h":13.18,"l":12.91,"n":2719,"o":13.17,"t":"2025-11-24T05:00:00Z","v":2626940,"vw":12.99731},{"c":12.9,"h":12.98,"l":12.74,"n":1787,"o":12.98,"t":"2025-11-25T05:00:00Z","v":904482,"vw":12.828602},{"c":12.88,"h":12.92,"l":12.795,"n":1281,"o":12.88,"t":"2025-11-26T05:00:00Z","v":1165167,"vw":12.850331},{"c":12.83,"h":12.9698,"l":12.825,"n":700,"o":12.88,"t":"2025-11-28T05:00:00Z","v":317641,"vw":12.909235},{"c":12.63,"h":12.9524,"l":12.625,"n":1469,"o":12.87,"t":"2025-12-01T05:00:00Z","v":513509,"vw":12.797034},{"c":12.5,"h":12.66,"l":12.4501,"n":3199,"o":12.66,"t":"2025-12-02T05:00:00Z","v":1916024,"vw":12.544669},{"c":12.6,"h":12.62,"l":12.4,"n":3086,"o":12.505,"t":"2025-12-03T05:00:00Z","v":2651984,"vw":12.52049},{"c":12.75,"h":12.85,"l":12.5747,"n":2367,"o":12.595,"t":"2025-12-04T05:00:00Z","v":2333743,"vw":12.739462},{"c":12.84,"h":12.88,"l":12.74,"n":1419,"o":12.77,"t":"2025-12-05T05:00:00Z","v":1273833,"vw":12.826286},{"c":12.88,"h":12.9655,"l":12.8,"n":1340,"o":12.88,"t":"2025-12-08T05:00:00Z","v":464197,"vw":12.90891},{"c":12.91,"h":12.935,"l":12.79,"n":920,"o":12.86,"t":"2025-12-09T05:00:00Z","v":349894,"vw":12.878118},{"c":12.85,"h":12.9559,"l":12.8009,"n":1162,"o":12.91,"t":"2025-12-10T05:00:00Z","v":484554,"vw":12.867839},{"c":12.88,"h":13.0785,"l":12.81,"n":1363,"o":12.83,"t":"2025-12-11T05:00:00Z","v":676342,"vw":12.973096},{"c":12.88,"h":12.95,"l":12.84,"n":1310,"o":12.91,"t":"2025-12-12T05:00:00Z","v":409667,"vw":12.882036},{"c":13.07,"h":13.13,"l":12.8,"n":2056,"o":12.8,"t":"2025-12-15T05:00:00Z","v":925694,"vw":13.070427},{"c":13.06,"h":13.19,"l":13.02,"n":1043,"o":13.149,"t":"2025-12-16T05:00:00Z","v":238953,"vw":13.104965},{"c":13.19,"h":13.195,"l":12.985,"n":1188,"o":13.03,"t":"2025-12-17T05:00:00Z","v":609304,"vw":13.112749},{"c":13.17,"h":13.42,"l":13.09,"n":1452,"o":13.09,"t":"2025-12-18T05:00:00Z","v":554125,"vw":13.246646},{"c":13.1,"h":13.29,"l":13.08,"n":1503,"o":13.16,"t":"2025-12-19T05:00:00Z","v":721889,"vw":13.201452},{"c":13.24,"h":13.26,"l":13.1044,"n":1640,"o":13.13,"t":"2025-12-22T05:00:00Z","v":925984,"vw":13.188073},{"c":13.0666,"h":13.19,"l":13.06,"n":946,"o":13.14,"t":"2025-12-23T05:00:00Z","v":310493,"vw":13.106632},{"c":12.9985,"h":13.06,"l":12.925,"n":594,"o":13.06,"t":"2025-12-24T05:00:00Z","v":216218,"vw":12.980984},{"c":13.02,"h":13.05,"l":12.93,"n":562,"o":13,"t":"2025-12-26T05:00:00Z","v":144833,"vw":12.983082},{"c":13.01,"h":13.06,"l":12.99,"n":508,"o":13.05,"t":"2025-12-29T05:00:00Z","v":167829,"vw":13.019865},{"c":13.04,"h":13.0861,"l":13.01,"n":687,"o":13.06,"t":"2025-12-30T05:00:00Z","v":238905,"vw":13.045359},{"c":13.11,"h":13.1121,"l":13.03,"n":725,"o":13.04,"t":"2025-12-31T05:00:00Z","v":398250,"vw":13.077162},{"c":13.17,"h":13.25,"l":12.84,"n":2282,"o":13.11,"t":"2026-01-02T05:00:00Z","v":2552645,"vw":13.13472},{"c":13.35,"h":13.3912,"l":13.15,"n":2476,"o":13.18,"t":"2026-01-05T05:00:00Z","v":2873924,"vw":13.279493},{"c":13.58,"h":13.6,"l":13.335,"n":3462,"o":13.35,"t":"2026-01-06T05:00:00Z","v":4372522,"vw":13.543487},{"c":13.7,"h":13.72,"l":13.53,"n":2524,"o":13.53,"t":"2026-01-07T05:00:00Z","v":3240594,"vw":13.623971},{"c":13.77,"h":13.9309,"l":13.75,"n":3475,"o":13.86,"t":"2026-01-08T05:00:00Z","v":4478522,"vw":13.86735},{"c":13.75,"h":13.91,"l":13.715,"n":3042,"o":13.77,"t":"2026-01-09T05:00:00Z","v":4733449,"vw":13.784075},{"c":13.7,"h":13.88,"l":13.6588,"n":2673,"o":13.752,"t":"2026-01-12T05:00:00Z","v":2718813,"vw":13.722819},{"c":13.67,"h":13.8,"l":13.64,"n":2299,"o":13.8,"t":"2026-01-13T05:00:00Z","v":2242539,"vw":13.719185},{"c":13.73,"h":13.9,"l":13.64,"n":2438,"o":13.74,"t":"2026-01-14T05:00:00Z","v":3375801,"vw":13.810851},{"c":13.82,"h":13.89,"l":13.68,"n":2333,"o":13.7,"t":"2026-01-15T05:00:00Z","v":3928244,"vw":13.790758},{"c":13.9714,"h":14.01,"l":13.8,"n":2875,"o":13.86,"t":"2026-01-16T05:00:00Z","v":4974416,"vw":13.936675},{"c":14.45,"h":14.6305,"l":14.021,"n":3823,"o":14.15,"t":"2026-01-20T05:00:00Z","v":4098233,"vw":14.345355},{"c":14.41,"h":14.5599,"l":14.19,"n":4065,"o":14.36,"t":"2026-01-21T05:00:00Z","v":4932129,"vw":14.435297},{"c":14.37,"h":14.38,"l":14.2182,"n":3624,"o":14.33,"t":"2026-01-22T05:00:00Z","v":6419350,"vw":14.291441},{"c":14.3902,"h":14.58,"l":14.32,"n":3041,"o":14.45,"t":"2026-01-23T05:00:00Z","v":5195087,"vw":14.402981},{"c":13.96,"h":14.29,"l":13.9085,"n":4305,"o":14.19,"t":"2026-01-26T05:00:00Z","v":7576749,"vw":14.002112},{"c":13.82,"h":13.825,"l":13.62,"n":3221,"o":13.78,"t":"2026-01-27T05:00:00Z","v":4809973,"vw":13.710762},{"c":13.9002,"h":14.0201,"l":13.8,"n":2591,"o":13.83,"t":"2026-01-28T05:00:00Z","v":4625008,"vw":13.960055},{"c":13.83,"h":14.03,"l":13.75,"n":5619,"o":13.84,"t":"2026-01-29T05:00:00Z","v":8415554,"vw":13.900047},{"c":13.78,"h":14.145,"l":13.64,"n":7018,"o":14,"t":"2026-01-30T05:00:00Z","v":8723549,"vw":13.923926},{"c":13.2,"h":13.78,"l":13.185,"n":8593,"o":13.75,"t":"2026-02-02T05:00:00Z","v":10828184,"vw":13.471372},{"c":13.23,"h":13.325,"l":13.1265,"n":5845,"o":13.24,"t":"2026-02-03T05:00:00Z","v":9560117,"vw":13.229674},{"c":12.9,"h":13.09,"l":12.775,"n":9544,"o":13.09,"t":"2026-02-04T05:00:00Z","v":16756827,"vw":12.924252},{"c":12.92,"h":13.0401,"l":12.76,"n":5094,"o":12.82,"t":"2026-02-05T05:00:00Z","v":7674058,"vw":12.954235},{"c":12.83,"h":12.88,"l":12.6945,"n":3600,"o":12.87,"t":"2026-02-06T05:00:00Z","v":5640333,"vw":12.800468},{"c":12.98,"h":13.11,"l":12.82,"n":3487,"o":12.83,"t":"2026-02-09T05:00:00Z","v":6254649,"vw":13.039105},{"c":13.01,"h":13.0501,"l":12.95,"n":2570,"o":12.95,"t":"2026-02-10T05:00:00Z","v":5812603,"vw":13.003708},{"c":12.94,"h":12.98,"l":12.7117,"n":6908,"o":12.97,"t":"2026-02-11T05:00:00Z","v":12974325,"vw":12.832403},{"c":13.59,"h":13.655,"l":12.95,"n":5597,"o":12.95,"t":"2026-02-12T05:00:00Z","v":10405496,"vw":13.426669},{"c":13.91,"h":13.9115,"l":13.57,"n":5455,"o":13.575,"t":"2026-02-13T05:00:00Z","v":10760042,"vw":13.740219},{"c":13.47,"h":13.91,"l":13.3374,"n":6161,"o":13.775,"t":"2026-02-17T05:00:00Z","v":10803954,"vw":13.557741},{"c":13.44,"h":13.53,"l":13.32,"n":2673,"o":13.5,"t":"2026-02-18T05:00:00Z","v":4625852,"vw":13.411093},{"c":13.63,"h":13.6601,"l":13.4384,"n":3494,"o":13.5365,"t":"2026-02-19T05:00:00Z","v":6280021,"vw":13.530893},{"c":13.43,"h":13.76,"l":13.42,"n":4184,"o":13.7199,"t":"2026-02-20T05:00:00Z","v":9375649,"vw":13.525882},{"c":13.3539,"h":13.5,"l":13.1901,"n":4460,"o":13.5,"t":"2026-02-23T05:00:00Z","v":6128765,"vw":13.330855},{"c":13.05,"h":13.28,"l":12.925,"n":4549,"o":13.28,"t":"2026-02-24T05:00:00Z","v":7790948,"vw":13.017944},{"c":12.95,"h":13.11,"l":12.925,"n":3601,"o":13.075,"t":"2026-02-25T05:00:00Z","v":6192095,"vw":12.97842},{"c":13.02,"h":13.1299,"l":12.875,"n":4161,"o":12.91,"t":"2026-02-26T05:00:00Z","v":7662357,"vw":13.064248},{"c":13.4629,"h":13.495,"l":13.05,"n":5075,"o":13.05,"t":"2026-02-27T05:00:00Z","v":10534136,"vw":13.312098},{"c":13.42,"h":13.645,"l":13.33,"n":6007,"o":13.55,"t":"2026-03-02T05:00:00Z","v":9572730,"vw":13.410911},{"c":13.48,"h":13.6516,"l":13.385,"n":6372,"o":13.52,"t":"2026-03-03T05:00:00Z","v":12226154,"vw":13.525045},{"c":13.5278,"h":13.59,"l":13.36,"n":4792,"o":13.41,"t":"2026-03-04T05:00:00Z","v":11319713,"vw":13.478351},{"c":13.6482,"h":13.805,"l":13.5998,"n":6566,"o":13.63,"t":"2026-03-05T05:00:00Z","v":15205631,"vw":13.707096},{"c":13.82,"h":13.975,"l":13.77,"n":5373,"o":13.77,"t":"2026-03-06T05:00:00Z","v":10061117,"vw":13.849539},{"c":13.6755,"h":14.0101,"l":13.628,"n":7324,"o":13.92,"t":"2026-03-09T04:00:00Z","v":15820495,"vw":13.82226},{"c":13.6416,"h":13.82,"l":13.5515,"n":4279,"o":13.8,"t":"2026-03-10T04:00:00Z","v":9364411,"vw":13.618903},{"c":13.635,"h":13.71,"l":13.58,"n":3246,"o":13.62,"t":"2026-03-11T04:00:00Z","v":8186406,"vw":13.657505},{"c":13.9067,"h":13.985,"l":13.75,"n":4943,"o":13.76,"t":"2026-03-12T04:00:00Z","v":11172511,"vw":13.927075},{"c":14.2173,"h":14.2397,"l":13.89,"n":6318,"o":13.92,"t":"2026-03-13T04:00:00Z","v":14592957,"vw":14.101357},{"c":14.07,"h":14.23,"l":14.015,"n":4522,"o":14.13,"t":"2026-03-16T04:00:00Z","v":8045515,"vw":14.067698},{"c":13.995,"h":14.1,"l":13.942,"n":3985,"o":14.06,"t":"2026-03-17T04:00:00Z","v":10572622,"vw":13.990833},{"c":14.2307,"h":14.2835,"l":13.96,"n":5892,"o":14.085,"t":"2026-03-18T04:00:00Z","v":13348075,"vw":14.157522},{"c":14.2894,"h":14.385,"l":14.1301,"n":5153,"o":14.27,"t":"2026-03-19T04:00:00Z","v":10864156,"vw":14.29135},{"c":14.35,"h":14.46,"l":14.2897,"n":6018,"o":14.35,"t":"2026-03-20T04:00:00Z","v":14498443,"vw":14.351358},{"c":14.15,"h":14.225,"l":13.98,"n":5610,"o":14.02,"t":"2026-03-23T04:00:00Z","v":7081512,"vw":14.133605},{"c":14.075,"h":14.18,"l":13.895,"n":3295,"o":14.14,"t":"2026-03-24T04:00:00Z","v":7814006,"vw":13.986014},{"c":14.01,"h":14.0701,"l":13.89,"n":2669,"o":13.94,"t":"2026-03-25T04:00:00Z","v":7633561,"vw":13.96998},{"c":13.9936,"h":14.12,"l":13.78,"n":7263,"o":14.04,"t":"2026-03-26T04:00:00Z","v":12645827,"vw":13.88753},{"c":14.24,"h":14.2799,"l":13.8799,"n":6131,"o":13.96,"t":"2026-03-27T04:00:00Z","v":15684581,"vw":14.090387},{"c":14.36,"h":14.43,"l":14.146,"n":4850,"o":14.15,"t":"2026-03-30T04:00:00Z","v":13904957,"vw":14.357816},{"c":13.96,"h":14.3301,"l":13.86,"n":5620,"o":14.31,"t":"2026-03-31T04:00:00Z","v":15153533,"vw":14.10755},{"c":13.86,"h":13.98,"l":13.825,"n":5359,"o":13.92,"t":"2026-04-01T04:00:00Z","v":12925261,"vw":13.907392},{"c":13.844,"h":14.13,"l":13.83,"n":5132,"o":13.95,"t":"2026-04-02T04:00:00Z","v":13224725,"vw":13.929528},{"c":13.68,"h":13.82,"l":13.5199,"n":5066,"o":13.82,"t":"2026-04-06T04:00:00Z","v":11818822,"vw":13.659772},{"c":13.9912,"h":14.39,"l":13.83,"n":6427,"o":13.84,"t":"2026-04-07T04:00:00Z","v":16074191,"vw":14.159257},{"c":13.67,"h":13.8,"l":13.64,"n":6726,"o":13.7,"t":"2026-04-08T04:00:00Z","v":14220359,"vw":13.727251},{"c":13.59,"h":13.835,"l":13.57,"n":5203,"o":13.65,"t":"2026-04-09T04:00:00Z","v":10924214,"vw":13.689123},{"c":13.6083,"h":13.6803,"l":13.52,"n":4237,"o":13.63,"t":"2026-04-10T04:00:00Z","v":7839905,"vw":13.601385},{"c":13.6751,"h":13.8001,"l":13.62,"n":4303,"o":13.63,"t":"2026-04-13T04:00:00Z","v":7807130,"vw":13.748521},{"c":13.705,"h":13.7801,"l":13.5301,"n":4372,"o":13.66,"t":"2026-04-14T04:00:00Z","v":10051479,"vw":13.695233},{"c":13.2944,"h":13.75,"l":13.29,"n":4601,"o":13.73,"t":"2026-04-15T04:00:00Z","v":10195252,"vw":13.443042},{"c":13.4464,"h":13.5599,"l":13.27,"n":3474,"o":13.28,"t":"2026-04-16T04:00:00Z","v":6385856,"vw":13.46393},{"c":13.1072,"h":13.28,"l":13,"n":4566,"o":13.26,"t":"2026-04-17T04:00:00Z","v":10055694,"vw":13.103782},{"c":12.97,"h":13.1,"l":12.92,"n":3179,"o":13.1,"t":"2026-04-20T04:00:00Z","v":5448967,"vw":12.987163},{"c":13.3,"h":13.3403,"l":12.99,"n":4489,"o":13.06,"t":"2026-04-21T04:00:00Z","v":4821088,"vw":13.205303},{"c":12.96,"h":13.275,"l":12.9297,"n":3228,"o":13.24,"t":"2026-04-22T04:00:00Z","v":4114778,"vw":13.007427},{"c":12.94,"h":13.025,"l":12.84,"n":2156,"o":12.87,"t":"2026-04-23T04:00:00Z","v":1387008,"vw":12.938247},{"c":13.06,"h":13.13,"l":12.98,"n":1984,"o":12.99,"t":"2026-04-24T04:00:00Z","v":2356209,"vw":13.07792},{"c":13.23,"h":13.34,"l":13.2,"n":2800,"o":13.3,"t":"2026-04-27T04:00:00Z","v":5010470,"vw":13.256202},{"c":13.08,"h":13.185,"l":12.97,"n":3126,"o":12.99,"t":"2026-04-28T04:00:00Z","v":3995270,"vw":13.086555},{"c":13.1,"h":13.265,"l":13.0775,"n":2554,"o":13.23,"t":"2026-04-29T04:00:00Z","v":4716484,"vw":13.132331},{"c":13.06,"h":13.2,"l":12.84,"n":5895,"o":13.09,"t":"2026-04-30T04:00:00Z","v":7155755,"vw":13.002852},{"c":12.64,"h":12.72,"l":12.3,"n":10161,"o":12.71,"t":"2026-05-01T04:00:00Z","v":13639933,"vw":12.505043},{"c":12.79,"h":12.8801,"l":12.632,"n":3145,"o":12.68,"t":"2026-05-04T04:00:00Z","v":3264534,"vw":12.806195},{"c":12.46,"h":12.81,"l":12.4498,"n":4403,"o":12.8,"t":"2026-05-05T04:00:00Z","v":7864925,"vw":12.567647},{"c":12.31,"h":12.59,"l":12.29,"n":2914,"o":12.54,"t":"2026-05-06T04:00:00Z","v":4711613,"vw":12.390171},{"c":12.3235,"h":12.38,"l":12.1199,"n":4011,"o":12.24,"t":"2026-05-07T04:00:00Z","v":6937477,"vw":12.251651},{"c":12.0691,"h":12.2,"l":12.0199,"n":3556,"o":12.2,"t":"2026-05-08T04:00:00Z","v":4686554,"vw":12.082251},{"c":12.08,"h":12.1854,"l":12.045,"n":2470,"o":12.12,"t":"2026-05-11T04:00:00Z","v":5150538,"vw":12.115856},{"c":12.005,"h":12.1,"l":11.99,"n":3668,"o":12.07,"t":"2026-05-12T04:00:00Z","v":9038641,"vw":12.032852},{"c":11.84,"h":12.045,"l":11.7547,"n":4877,"o":12.04,"t":"2026-05-13T04:00:00Z","v":10883796,"vw":11.875745},{"c":11.876,"h":11.9701,"l":11.78,"n":3716,"o":11.8,"t":"2026-05-14T04:00:00Z","v":7723214,"vw":11.871445},{"c":11.7946,"h":11.9398,"l":11.675,"n":3920,"o":11.9,"t":"2026-05-15T04:00:00Z","v":9962424,"vw":11.757375},{"c":11.89,"h":12.01,"l":11.78,"n":4946,"o":11.79,"t":"2026-05-18T04:00:00Z","v":11527033,"vw":11.934999},{"c":11.8437,"h":11.95,"l":11.78,"n":2736,"o":11.91,"t":"2026-05-19T04:00:00Z","v":5882541,"vw":11.883182},{"c":11.71,"h":11.885,"l":11.69,"n":3628,"o":11.85,"t":"2026-05-20T04:00:00Z","v":11140882,"vw":11.786591},{"c":11.62,"h":11.78,"l":11.5998,"n":2999,"o":11.75,"t":"2026-05-21T04:00:00Z","v":5342502,"vw":11.674716},{"c":11.4652,"h":11.59,"l":11.38,"n":2809,"o":11.59,"t":"2026-05-22T04:00:00Z","v":6395425,"vw":11.465881},{"c":11.49,"h":11.52,"l":11.365,"n":2504,"o":11.46,"t":"2026-05-26T04:00:00Z","v":6674758,"vw":11.421532},{"c":11.402,"h":11.5,"l":11.3101,"n":2988,"o":11.5,"t":"2026-05-27T04:00:00Z","v":7862216,"vw":11.390869},{"c":11.345,"h":11.45,"l":11.3399,"n":3162,"o":11.4,"t":"2026-05-28T04:00:00Z","v":6327398,"vw":11.390959},{"c":11.365,"h":11.455,"l":11.2622,"n":3413,"o":11.37,"t":"2026-05-29T04:00:00Z","v":4654106,"vw":11.384871},{"c":11.57,"h":11.6201,"l":11.41,"n":4232,"o":11.45,"t":"2026-06-01T04:00:00Z","v":10576364,"vw":11.531625},{"c":11.2403,"h":11.56,"l":11.23,"n":4289,"o":11.56,"t":"2026-06-02T04:00:00Z","v":9185524,"vw":11.338008},{"c":11.41,"h":11.465,"l":11.185,"n":3978,"o":11.28,"t":"2026-06-03T04:00:00Z","v":9434243,"vw":11.360056},{"c":11.38,"h":11.4401,"l":11.31,"n":6105,"o":11.33,"t":"2026-06-04T04:00:00Z","v":8620945,"vw":11.386611},{"c":11.53,"h":11.54,"l":11.255,"n":6376,"o":11.34,"t":"2026-06-05T04:00:00Z","v":14220967,"vw":11.385494},{"c":11.7603,"h":11.77,"l":11.16,"n":8973,"o":11.48,"t":"2026-06-08T04:00:00Z","v":23492118,"vw":11.460183},{"c":12.18,"h":12.29,"l":11.79,"n":8126,"o":11.82,"t":"2026-06-09T04:00:00Z","v":12576115,"vw":12.142978},{"c":12.15,"h":12.3188,"l":12.0101,"n":5968,"o":12.195,"t":"2026-06-10T04:00:00Z","v":9035596,"vw":12.156965},{"c":11.98,"h":12.22,"l":11.92,"n":5095,"o":12.06,"t":"2026-06-11T04:00:00Z","v":6129945,"vw":12.068703},{"c":12.16,"h":12.2293,"l":11.93,"n":5139,"o":11.96,"t":"2026-06-12T04:00:00Z","v":10204753,"vw":12.147475},{"c":11.94,"h":12.13,"l":11.885,"n":3527,"o":12.05,"t":"2026-06-15T04:00:00Z","v":5194764,"vw":11.952965},{"c":11.8328,"h":12.0395,"l":11.7811,"n":2773,"o":12,"t":"2026-06-16T04:00:00Z","v":5678401,"vw":11.862393},{"c":11.9672,"h":12.025,"l":11.73,"n":5120,"o":11.76,"t":"2026-06-17T04:00:00Z","v":5261567,"vw":11.912393},{"c":11.88,"h":11.98,"l":11.7825,"n":3840,"o":11.89,"t":"2026-06-18T04:00:00Z","v":6224347,"vw":11.88472},{"c":11.94,"h":11.94,"l":11.7199,"n":3751,"o":11.89,"t":"2026-06-22T04:00:00Z","v":5944442,"vw":11.817941},{"c":11.96,"h":11.97,"l":11.665,"n":4810,"o":11.82,"t":"2026-06-23T04:00:00Z","v":4242985,"vw":11.805773},{"c":12.01,"h":12.02,"l":11.7401,"n":5049,"o":11.94,"t":"2026-06-24T04:00:00Z","v":5797684,"vw":11.893405},{"c":12.75,"h":12.8,"l":12.2,"n":10949,"o":12.24,"t":"2026-06-25T04:00:00Z","v":10440714,"vw":12.650953},{"c":12.48,"h":12.78,"l":12.25,"n":10909,"o":12.77,"t":"2026-06-26T04:00:00Z","v":10666878,"vw":12.528159},{"c":12.45,"h":12.525,"l":12.16,"n":5554,"o":12.24,"t":"2026-06-29T04:00:00Z","v":6925701,"vw":12.434017},{"c":12.11,"h":12.49,"l":12.09,"n":4772,"o":12.48,"t":"2026-06-30T04:00:00Z","v":5138022,"vw":12.17903},{"c":11.9,"h":12.115,"l":11.8101,"n":6285,"o":11.98,"t":"2026-07-01T04:00:00Z","v":7404533,"vw":11.918486},{"c":11.36,"h":11.93,"l":11.31,"n":7194,"o":11.93,"t":"2026-07-02T04:00:00Z","v":9770119,"vw":11.411185},{"c":11.18,"h":11.4,"l":11.1387,"n":3540,"o":11.4,"t":"2026-07-06T04:00:00Z","v":5077995,"vw":11.230943},{"c":11.26,"h":11.2798,"l":11.09,"n":3690,"o":11.12,"t":"2026-07-07T04:00:00Z","v":3128586,"vw":11.20309},{"c":11.16,"h":11.395,"l":11.1197,"n":4989,"o":11.22,"t":"2026-07-08T04:00:00Z","v":5583843,"vw":11.25959},{"c":11.06,"h":11.35,"l":11.05,"n":3204,"o":11.26,"t":"2026-07-09T04:00:00Z","v":4710269,"vw":11.156832},{"c":11.1,"h":11.2102,"l":11.05,"n":3644,"o":11.12,"t":"2026-07-10T04:00:00Z","v":6032835,"vw":11.141379},{"c":11.03,"h":11.0899,"l":10.825,"n":6530,"o":11.05,"t":"2026-07-13T04:00:00Z","v":12951858,"vw":10.994136},{"c":11.12,"h":11.22,"l":11.075,"n":5653,"o":11.14,"t":"2026-07-14T04:00:00Z","v":11115220,"vw":11.129463},{"c":10.67,"h":11.03,"l":10.635,"n":9386,"o":11.02,"t":"2026-07-15T04:00:00Z","v":14778512,"vw":10.728382},{"c":10.49,"h":10.695,"l":10.45,"n":12970,"o":10.64,"t":"2026-07-16T04:00:00Z","v":16684798,"vw":10.556214},{"c":10.48,"h":10.63,"l":10.445,"n":10003,"o":10.53,"t":"2026-07-17T04:00:00Z","v":17118057,"vw":10.526598},{"c":10.705,"h":10.8,"l":10.49,"n":7897,"o":10.52,"t":"2026-07-20T04:00:00Z","v":16785848,"vw":10.706893},{"c":10.67,"h":10.85,"l":10.6114,"n":5368,"o":10.815,"t":"2026-07-21T04:00:00Z","v":9947071,"vw":10.699911},{"c":10.72,"h":10.8113,"l":10.64,"n":3322,"o":10.665,"t":"2026-07-22T04:00:00Z","v":5563257,"vw":10.762302},{"c":10.88,"h":10.95,"l":10.8204,"n":3924,"o":10.84,"t":"2026-07-23T04:00:00Z","v":6943856,"vw":10.896237},{"c":10.49,"h":10.87,"l":10.45,"n":6387,"o":10.86,"t":"2026-07-24T04:00:00Z","v":10414975,"vw":10.542555},{"c":10.36,"h":10.4601,"l":10.29,"n":6734,"o":10.425,"t":"2026-07-27T04:00:00Z","v":13108855,"vw":10.3755},{"c":10.27,"h":10.4182,"l":10.1999,"n":6869,"o":10.27,"t":"2026-07-28T04:00:00Z","v":12945720,"vw":10.314452},{"c":10.33,"h":10.3581,"l":10.14,"n":7778,"o":10.28,"t":"2026-07-29T04:00:00Z","v":10587729,"vw":10.239687},{"c":10.48,"h":10.59,"l":10.45,"n":16436,"o":10.49,"t":"2026-07-30T04:00:00Z","v":17060764,"vw":10.517692},{"c":11.26,"h":11.5387,"l":11.21,"n":28163,"o":11.39,"t":"2026-07-31T04:00:00Z","v":25283597,"vw":11.402932},{"c":11.46,"h":11.49,"l":11.154,"n":20679,"o":11.23,"t":"2026-08-03T04:00:00Z","v":13121534,"vw":11.380015},{"c":11.24,"h":11.53,"l":11.19,"n":17495,"o":11.5,"t":"2026-08-04T04:00:00Z","v":8800247,"vw":11.306607},{"c":11.17,"h":11.37,"l":11.15,"n":15169,"o":11.29,"t":"2026-08-05T04:00:00Z","v":8638008,"vw":11.242324},{"c":11.12,"h":11.24,"l":10.99,"n":12080,"o":11.04,"t":"2026-08-06T04:00:00Z","v":6627460,"vw":11.127744},{"c":11.09,"h":11.195,"l":11.04,"n":11861,"o":11.18,"t":"2026-08-07T04:00:00Z","v":6210232,"vw":11.117569},{"c":11.28,"h":11.4,"l":11.275,"n":14484,"o":11.34,"t":"2026-08-10T04:00:00Z","v":7443505,"vw":11.335729},{"c":11.39,"h":11.4751,"l":11.22,"n":12312,"o":11.3,"t":"2026-08-11T04:00:00Z","v":6527747,"vw":11.369137},{"c":11.49,"h":11.5602,"l":11.38,"n":12307,"o":11.395,"t":"2026-08-12T04:00:00Z","v":6122007,"vw":11.507021},{"c":11.38,"h":11.5,"l":11.361,"n":7360,"o":11.44,"t":"2026-08-13T04:00:00Z","v":8333264,"vw":11.430522},{"c":11.3766,"h":11.43,"l":11.315,"n":10075,"o":11.38,"t":"2026-08-14T04:00:00Z","v":5996185,"vw":11.382466},{"c":11.37,"h":11.4801,"l":11.31,"n":4286,"o":11.37,"t":"2026-08-17T04:00:00Z","v":5221010,"vw":11.416995},{"c":11.21,"h":11.37,"l":11.17,"n":4213,"o":11.3,"t":"2026-08-18T04:00:00Z","v":7675365,"vw":11.230789},{"c":10.97,"h":11.235,"l":10.8818,"n":4266,"o":11.22,"t":"2026-08-19T04:00:00Z","v":7502709,"vw":11.011502},{"c":11.17,"h":11.19,"l":10.87,"n":4288,"o":10.96,"t":"2026-08-20T04:00:00Z","v":6560191,"vw":11.019495},{"c":11.24,"h":11.335,"l":11.145,"n":4116,"o":11.18,"t":"2026-08-21T04:00:00Z","v":5522709,"vw":11.24277},{"c":11.21,"h":11.22,"l":11.105,"n":4102,"o":11.18,"t":"2026-08-24T04:00:00Z","v":6220698,"vw":11.154081},{"c":11.23,"h":11.295,"l":11.11,"n":4078,"o":11.19,"t":"2026-08-25T04:00:00Z","v":6022609,"vw":11.241001},{"c":11.1045,"h":11.27,"l":11.035,"n":4872,"o":11.21,"t":"2026-08-26T04:00:00Z","v":8218155,"vw":11.115777},{"c":11.07,"h":11.25,"l":11.045,"n":3600,"o":11.2,"t":"2026-08-27T04:00:00Z","v":5755342,"vw":11.111746},{"c":10.9,"h":11.045,"l":10.8,"n":6105,"o":10.98,"t":"2026-08-28T04:00:00Z","v":9735093,"vw":10.899282},{"c":10.98,"h":11.125,"l":10.85,"n":10123,"o":10.89,"t":"2026-08-31T04:00:00Z","v":20081376,"vw":11.057552},{"c":10.7181,"h":11.06,"l":10.635,"n":9163,"o":10.99,"t":"2026-09-01T04:00:00Z","v":19331174,"vw":10.732289},{"c":10.71,"h":10.765,"l":10.61,"n":8488,"o":10.63,"t":"2026-09-02T04:00:00Z","v":17245921,"vw":10.707482},{"c":10.62,"h":10.74,"l":10.53,"n":6476,"o":10.73,"t":"2026-09-03T04:00:00Z","v":13342175,"vw":10.609417},{"c":10.9,"h":10.96,"l":10.61,"n":7609,"o":10.62,"t":"2026-09-04T04:00:00Z","v":12431384,"vw":10.848649},{"c":11.0298,"h":11.06,"l":10.87,"n":4526,"o":10.99,"t":"2026-09-08T04:00:00Z","v":6979613,"vw":11.016396},{"c":11.04,"h":11.2399,"l":10.9213,"n":10860,"o":11.05,"t":"2026-09-09T04:00:00Z","v":23120858,"vw":11.113389},{"c":10.6627,"h":11.01,"l":10.65,"n":9361,"o":11.01,"t":"2026-09-10T04:00:00Z","v":20013912,"vw":10.800621},{"c":10.47,"h":10.66,"l":10.35,"n":7553,"o":10.63,"t":"2026-09-11T04:00:00Z","v":13217157,"vw":10.430236},{"c":10.46,"h":10.51,"l":10.38,"n":5699,"o":10.42,"t":"2026-09-14T04:00:00Z","v":8692619,"vw":10.434191},{"c":10.51,"h":10.6,"l":10.5,"n":5176,"o":10.54,"t":"2026-09-15T04:00:00Z","v":6455655,"vw":10.555057},{"c":10.47,"h":10.535,"l":10.38,"n":3888,"o":10.46,"t":"2026-09-16T04:00:00Z","v":7455370,"vw":10.45933},{"c":10.33,"h":10.55,"l":10.2908,"n":4208,"o":10.42,"t":"2026-09-17T04:00:00Z","v":6512437,"vw":10.405938},{"c":10.3754,"h":10.48,"l":10.3,"n":3776,"o":10.3,"t":"2026-09-18T04:00:00Z","v":5834526,"vw":10.400888},{"c":10.2784,"h":10.46,"l":10.265,"n":3156,"o":10.39,"t":"2026-09-21T04:00:00Z","v":5764785,"vw":10.319089},{"c":10.0927,"h":10.1192,"l":9.9185,"n":4708,"o":10.08,"t":"2026-09-22T04:00:00Z","v":8376934,"vw":10.031961},{"c":10.175,"h":10.2092,"l":10.04,"n":2691,"o":10.05,"t":"2026-09-23T04:00:00Z","v":5210537,"vw":10.162006},{"c":10.2006,"h":10.25,"l":10.11,"n":2633,"o":10.19,"t":"2026-09-24T04:00:00Z","v":5415239,"vw":10.166903},{"c":10.06,"h":10.25,"l":10.03,"n":2712,"o":10.2,"t":"2026-09-25T04:00:00Z","v":5064932,"vw":10.125673},{"c":10.13,"h":10.15,"l":10,"n":2945,"o":10.07,"t":"2026-09-28T04:00:00Z","v":5553139,"vw":10.071157},{"c":10.41,"h":10.42,"l":10.19,"n":3315,"o":10.19,"t":"2026-09-29T04:00:00Z","v":6752920,"vw":10.342589},{"c":10.29,"h":10.37,"l":10.09,"n":4335,"o":10.37,"t":"2026-09-30T04:00:00Z","v":8014941,"vw":10.190704},{"c":10.37,"h":10.5185,"l":10.315,"n":3626,"o":10.4,"t":"2026-10-01T04:00:00Z","v":6566865,"vw":10.414674},{"c":10.2863,"h":10.37,"l":10.25,"n":2554,"o":10.31,"t":"2026-10-02T04:00:00Z","v":4605581,"vw":10.302957},{"c":10.3056,"h":10.335,"l":10.2,"n":2581,"o":10.3,"t":"2026-10-05T04:00:00Z","v":4764775,"vw":10.279632},{"c":10.2803,"h":10.3702,"l":10.26,"n":2151,"o":10.33,"t":"2026-10-06T04:00:00Z","v":3974704,"vw":10.302537},{"c":10.19,"h":10.3,"l":10.135,"n":3572,"o":10.19,"t":"2026-10-07T04:00:00Z","v":8281778,"vw":10.228325},{"c":10.08,"h":10.21,"l":10.0442,"n":3650,"o":10.195,"t":"2026-10-08T04:00:00Z","v":7778590,"vw":10.128753},{"c":10.2,"h":10.37,"l":10.14,"n":3851,"o":10.35,"t":"2026-10-09T04:00:00Z","v":6785524,"vw":10.263179},{"c":10.06,"h":10.165,"l":10.01,"n":2962,"o":10.15,"t":"2026-10-12T04:00:00Z","v":4592520,"vw":10.071431},{"c":10.06,"h":10.08,"l":9.865,"n":4255,"o":9.96,"t":"2026-10-13T04:00:00Z","v":5691751,"vw":9.97398},{"c":10,"h":10.05,"l":9.895,"n":4217,"o":9.97,"t":"2026-10-14T04:00:00Z","v":5299184,"vw":9.968932},{"c":10.04,"h":10.055,"l":9.88,"n":4315,"o":9.9,"t":"2026-10-15T04:00:00Z","v":5455406,"vw":9.977553},{"c":10,"h":10.095,"l":9.88,"n":5419,"o":9.94,"t":"2026-10-16T04:00:00Z","v":6983458,"vw":9.990288},{"c":10.03,"h":10.1,"l":9.93,"n":3492,"o":10.09,"t":"2026-10-19T04:00:00Z","v":3932396,"vw":10.009954},{"c":10.13,"h":10.14,"l":10.02,"n":3588,"o":10.13,"t":"2026-10-20T04:00:00Z","v":4774488,"vw":10.089957},{"c":9.99,"h":10.14,"l":9.955,"n":3654,"o":10.13,"t":"2026-10-21T04:00:00Z","v":3881961,"vw":10.010585},{"c":9.86,"h":10.045,"l":9.86,"n":4702,"o":9.98,"t":"2026-10-22T04:00:00Z","v":7598867,"vw":9.945107}],"volatilityBars":[{"c":10.38,"h":10.43,"l":10.38,"n":21,"o":10.41,"t":"2026-09-21T08:00:00Z","v":3150,"vw":10.407981},{"c":10.38,"h":10.39,"l":10.38,"n":4,"o":10.39,"t":"2026-09-21T08:15:00Z","v":1474,"vw":10.388643},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-21T08:30:00Z","v":200,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-21T08:45:00Z","v":400,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-21T09:00:00Z","v":1534,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-21T09:15:00Z","v":1700,"vw":10.4},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-21T09:30:00Z","v":100,"vw":10.39},{"c":10.399,"h":10.399,"l":10.399,"n":2,"o":10.399,"t":"2026-09-21T10:30:00Z","v":178,"vw":10.399},{"c":10.395,"h":10.395,"l":10.395,"n":1,"o":10.395,"t":"2026-09-21T10:45:00Z","v":100,"vw":10.395},{"c":10.38,"h":10.39,"l":10.38,"n":2,"o":10.39,"t":"2026-09-21T11:00:00Z","v":1700,"vw":10.389412},{"c":10.38,"h":10.39,"l":10.38,"n":5,"o":10.39,"t":"2026-09-21T11:15:00Z","v":1500,"vw":10.381379},{"c":10.37,"h":10.38,"l":10.37,"n":2,"o":10.38,"t":"2026-09-21T11:30:00Z","v":1950,"vw":10.378205},{"c":10.369,"h":10.369,"l":10.369,"n":1,"o":10.369,"t":"2026-09-21T11:45:00Z","v":100,"vw":10.369},{"c":10.3715,"h":10.3715,"l":10.3715,"n":2,"o":10.3715,"t":"2026-09-21T12:00:00Z","v":120,"vw":10.3715},{"c":10.36,"h":10.37,"l":10.36,"n":2,"o":10.37,"t":"2026-09-21T12:15:00Z","v":575,"vw":10.363043},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-21T12:30:00Z","v":600,"vw":10.37},{"c":10.3717,"h":10.3717,"l":10.371,"n":5,"o":10.371,"t":"2026-09-21T13:00:00Z","v":500,"vw":10.37126},{"c":10.4,"h":10.4,"l":10.38,"n":12,"o":10.38,"t":"2026-09-21T13:15:00Z","v":2953,"vw":10.395219},{"c":10.4491,"h":10.46,"l":10.39,"n":172,"o":10.39,"t":"2026-09-21T13:30:00Z","v":111899,"vw":10.442259},{"c":10.38,"h":10.445,"l":10.365,"n":162,"o":10.44,"t":"2026-09-21T13:45:00Z","v":263551,"vw":10.386423},{"c":10.34,"h":10.38,"l":10.3196,"n":238,"o":10.38,"t":"2026-09-21T14:00:00Z","v":525610,"vw":10.348036},{"c":10.3304,"h":10.36,"l":10.33,"n":183,"o":10.35,"t":"2026-09-21T14:15:00Z","v":301044,"vw":10.34109},{"c":10.3401,"h":10.3505,"l":10.3,"n":198,"o":10.3399,"t":"2026-09-21T14:30:00Z","v":401716,"vw":10.326686},{"c":10.3401,"h":10.36,"l":10.3301,"n":221,"o":10.345,"t":"2026-09-21T14:45:00Z","v":396759,"vw":10.348398},{"c":10.335,"h":10.35,"l":10.3301,"n":108,"o":10.34,"t":"2026-09-21T15:00:00Z","v":202860,"vw":10.341297},{"c":10.34,"h":10.345,"l":10.3196,"n":199,"o":10.33,"t":"2026-09-21T15:15:00Z","v":312503,"vw":10.333678},{"c":10.3199,"h":10.345,"l":10.3135,"n":70,"o":10.3401,"t":"2026-09-21T15:30:00Z","v":147862,"vw":10.328229},{"c":10.31,"h":10.315,"l":10.295,"n":198,"o":10.315,"t":"2026-09-21T15:45:00Z","v":571640,"vw":10.304609},{"c":10.2971,"h":10.32,"l":10.295,"n":91,"o":10.32,"t":"2026-09-21T16:00:00Z","v":218180,"vw":10.311231},{"c":10.29,"h":10.295,"l":10.28,"n":92,"o":10.29,"t":"2026-09-21T16:15:00Z","v":189894,"vw":10.289055},{"c":10.2804,"h":10.2958,"l":10.275,"n":59,"o":10.2901,"t":"2026-09-21T16:30:00Z","v":106361,"vw":10.285299},{"c":10.2901,"h":10.2904,"l":10.275,"n":64,"o":10.2801,"t":"2026-09-21T16:45:00Z","v":123283,"vw":10.285493},{"c":10.28,"h":10.2901,"l":10.275,"n":50,"o":10.285,"t":"2026-09-21T17:00:00Z","v":68207,"vw":10.285391},{"c":10.2902,"h":10.295,"l":10.2799,"n":58,"o":10.2799,"t":"2026-09-21T17:15:00Z","v":64705,"vw":10.2861},{"c":10.3,"h":10.309,"l":10.2901,"n":23,"o":10.2901,"t":"2026-09-21T17:30:00Z","v":56957,"vw":10.299036},{"c":10.305,"h":10.305,"l":10.29,"n":33,"o":10.3,"t":"2026-09-21T17:45:00Z","v":28151,"vw":10.299639},{"c":10.3101,"h":10.3101,"l":10.295,"n":38,"o":10.3004,"t":"2026-09-21T18:00:00Z","v":67802,"vw":10.302812},{"c":10.29,"h":10.3104,"l":10.29,"n":106,"o":10.3101,"t":"2026-09-21T18:15:00Z","v":303231,"vw":10.301173},{"c":10.29,"h":10.2985,"l":10.28,"n":80,"o":10.2899,"t":"2026-09-21T18:30:00Z","v":192588,"vw":10.290184},{"c":10.29,"h":10.2904,"l":10.28,"n":86,"o":10.28,"t":"2026-09-21T18:45:00Z","v":129947,"vw":10.289806},{"c":10.29,"h":10.305,"l":10.29,"n":129,"o":10.2996,"t":"2026-09-21T19:00:00Z","v":311192,"vw":10.298547},{"c":10.27,"h":10.29,"l":10.27,"n":149,"o":10.29,"t":"2026-09-21T19:15:00Z","v":349734,"vw":10.281049},{"c":10.275,"h":10.28,"l":10.265,"n":38,"o":10.27,"t":"2026-09-21T19:30:00Z","v":83787,"vw":10.270706},{"c":10.2701,"h":10.2899,"l":10.265,"n":111,"o":10.2712,"t":"2026-09-21T19:45:00Z","v":191405,"vw":10.271022},{"c":10.2994,"h":10.2994,"l":10.295,"n":3,"o":10.295,"t":"2026-09-21T20:00:00Z","v":4200,"vw":10.296048},{"c":10.28,"h":10.3,"l":10.28,"n":4,"o":10.3,"t":"2026-09-21T20:15:00Z","v":17030,"vw":10.286214},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-21T20:30:00Z","v":200,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-09-21T21:45:00Z","v":1000,"vw":10.29},{"c":10.2891,"h":10.2891,"l":10.2891,"n":1,"o":10.2891,"t":"2026-09-21T22:15:00Z","v":200,"vw":10.2891},{"c":10.285,"h":10.29,"l":10.285,"n":3,"o":10.29,"t":"2026-09-21T22:30:00Z","v":300,"vw":10.288333},{"c":10.089,"h":10.12,"l":10.089,"n":37,"o":10.12,"t":"2026-09-22T08:00:00Z","v":5552,"vw":10.102206},{"c":10.09,"h":10.09,"l":10.08,"n":12,"o":10.08,"t":"2026-09-22T08:15:00Z","v":2877,"vw":10.085217},{"c":10.08,"h":10.1,"l":10.08,"n":7,"o":10.09,"t":"2026-09-22T08:30:00Z","v":1208,"vw":10.09626},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-09-22T08:45:00Z","v":140,"vw":10.08},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-22T09:15:00Z","v":100,"vw":10.1},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-09-22T09:45:00Z","v":300,"vw":10.08},{"c":10.0906,"h":10.0906,"l":10.0906,"n":1,"o":10.0906,"t":"2026-09-22T10:45:00Z","v":107,"vw":10.0906},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-09-22T11:00:00Z","v":1200,"vw":10.09},{"c":10.099,"h":10.099,"l":10.09,"n":3,"o":10.09,"t":"2026-09-22T11:30:00Z","v":1450,"vw":10.090931},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-22T11:45:00Z","v":150,"vw":10.09},{"c":10.08,"h":10.089,"l":10.08,"n":3,"o":10.089,"t":"2026-09-22T12:00:00Z","v":576,"vw":10.086261},{"c":10.06,"h":10.07,"l":10.06,"n":9,"o":10.07,"t":"2026-09-22T12:30:00Z","v":3048,"vw":10.061017},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-09-22T12:45:00Z","v":800,"vw":10.07},{"c":10.07,"h":10.072,"l":10.06,"n":4,"o":10.07,"t":"2026-09-22T13:00:00Z","v":3400,"vw":10.061235},{"c":10.06,"h":10.1,"l":10.06,"n":23,"o":10.08,"t":"2026-09-22T13:15:00Z","v":22923,"vw":10.084659},{"c":10.03,"h":10.08,"l":9.9185,"n":280,"o":10.08,"t":"2026-09-22T13:30:00Z","v":191889,"vw":10.017395},{"c":10.06,"h":10.07,"l":10.0196,"n":198,"o":10.03,"t":"2026-09-22T13:45:00Z","v":362388,"vw":10.037603},{"c":10.1,"h":10.1192,"l":10.05,"n":336,"o":10.05,"t":"2026-09-22T14:00:00Z","v":491678,"vw":10.08222},{"c":10.0608,"h":10.1103,"l":10.0501,"n":234,"o":10.0901,"t":"2026-09-22T14:15:00Z","v":389146,"vw":10.089705},{"c":10.07,"h":10.095,"l":10.0692,"n":184,"o":10.0692,"t":"2026-09-22T14:30:00Z","v":401566,"vw":10.081619},{"c":10,"h":10.0601,"l":9.99,"n":346,"o":10.06,"t":"2026-09-22T14:45:00Z","v":591437,"vw":10.020364},{"c":9.98,"h":9.9992,"l":9.9699,"n":324,"o":9.9983,"t":"2026-09-22T15:00:00Z","v":764410,"vw":9.981899},{"c":9.98,"h":9.995,"l":9.965,"n":260,"o":9.98,"t":"2026-09-22T15:15:00Z","v":538020,"vw":9.981041},{"c":9.99,"h":10.0007,"l":9.965,"n":178,"o":9.98,"t":"2026-09-22T15:30:00Z","v":496392,"vw":9.982617},{"c":10.01,"h":10.0191,"l":9.97,"n":174,"o":9.98,"t":"2026-09-22T15:45:00Z","v":366286,"vw":9.989698},{"c":9.99,"h":10.0208,"l":9.99,"n":141,"o":10.015,"t":"2026-09-22T16:00:00Z","v":305992,"vw":10.009854},{"c":10.01,"h":10.01,"l":9.9801,"n":139,"o":9.9999,"t":"2026-09-22T16:15:00Z","v":278898,"vw":9.996742},{"c":10,"h":10.01,"l":9.9951,"n":78,"o":10.01,"t":"2026-09-22T16:30:00Z","v":198368,"vw":10.000158},{"c":10.0101,"h":10.0101,"l":10.0008,"n":30,"o":10.0008,"t":"2026-09-22T16:45:00Z","v":32808,"vw":10.008846},{"c":10.03,"h":10.03,"l":10.0099,"n":110,"o":10.015,"t":"2026-09-22T17:00:00Z","v":263036,"vw":10.018182},{"c":10.035,"h":10.045,"l":10.0201,"n":110,"o":10.0201,"t":"2026-09-22T17:15:00Z","v":339495,"vw":10.035393},{"c":10.04,"h":10.04,"l":10.03,"n":29,"o":10.03,"t":"2026-09-22T17:30:00Z","v":59225,"vw":10.03988},{"c":10.0499,"h":10.0601,"l":10.03,"n":166,"o":10.0388,"t":"2026-09-22T17:45:00Z","v":401822,"vw":10.050192},{"c":10.041,"h":10.0669,"l":10.041,"n":124,"o":10.05,"t":"2026-09-22T18:00:00Z","v":265088,"vw":10.055293},{"c":10.04,"h":10.05,"l":10.03,"n":107,"o":10.045,"t":"2026-09-22T18:15:00Z","v":77031,"vw":10.040699},{"c":10.0401,"h":10.05,"l":10.0399,"n":148,"o":10.045,"t":"2026-09-22T18:30:00Z","v":174234,"vw":10.044201},{"c":10.07,"h":10.0786,"l":10.0401,"n":169,"o":10.0401,"t":"2026-09-22T18:45:00Z","v":329829,"vw":10.064843},{"c":10.07,"h":10.0789,"l":10.06,"n":157,"o":10.07,"t":"2026-09-22T19:00:00Z","v":255596,"vw":10.069083},{"c":10.07,"h":10.08,"l":10.07,"n":134,"o":10.075,"t":"2026-09-22T19:15:00Z","v":202711,"vw":10.074989},{"c":10.0799,"h":10.0801,"l":10.06,"n":174,"o":10.07,"t":"2026-09-22T19:30:00Z","v":220588,"vw":10.07451},{"c":10.09,"h":10.0992,"l":10.07,"n":156,"o":10.08,"t":"2026-09-22T19:45:00Z","v":319735,"vw":10.084173},{"c":10.0869,"h":10.09,"l":10.08,"n":9,"o":10.09,"t":"2026-09-22T20:00:00Z","v":7074,"vw":10.088455},{"c":10.0891,"h":10.0891,"l":10.0891,"n":2,"o":10.0891,"t":"2026-09-22T20:15:00Z","v":228,"vw":10.0891},{"c":10.071,"h":10.071,"l":10.071,"n":1,"o":10.071,"t":"2026-09-22T20:30:00Z","v":150,"vw":10.071},{"c":10.0954,"h":10.0954,"l":10.075,"n":2,"o":10.075,"t":"2026-09-22T20:45:00Z","v":250,"vw":10.08316},{"c":10.0869,"h":10.0869,"l":10.0869,"n":1,"o":10.0869,"t":"2026-09-22T21:00:00Z","v":249,"vw":10.0869},{"c":10.0769,"h":10.0797,"l":10.0769,"n":2,"o":10.0797,"t":"2026-09-22T21:15:00Z","v":500,"vw":10.07858},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-22T22:30:00Z","v":2000,"vw":10.07},{"c":10.09,"h":10.09,"l":10.08,"n":2,"o":10.08,"t":"2026-09-22T22:45:00Z","v":1000,"vw":10.0889},{"c":10.0798,"h":10.0798,"l":10.0798,"n":1,"o":10.0798,"t":"2026-09-22T23:30:00Z","v":1000,"vw":10.0798},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-09-22T23:45:00Z","v":1250,"vw":10.08},{"c":10.07,"h":10.08,"l":10.07,"n":12,"o":10.08,"t":"2026-09-23T08:00:00Z","v":2785,"vw":10.071513},{"c":10.06,"h":10.07,"l":10.06,"n":4,"o":10.07,"t":"2026-09-23T11:00:00Z","v":1101,"vw":10.061429},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-23T11:15:00Z","v":303,"vw":10.06},{"c":10.0697,"h":10.07,"l":10.0697,"n":4,"o":10.07,"t":"2026-09-23T11:30:00Z","v":26624,"vw":10.069946},{"c":10.061,"h":10.061,"l":10.061,"n":1,"o":10.061,"t":"2026-09-23T11:45:00Z","v":500,"vw":10.061},{"c":10.05,"h":10.06,"l":10.05,"n":9,"o":10.06,"t":"2026-09-23T12:00:00Z","v":503,"vw":10.055587},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-09-23T12:15:00Z","v":14300,"vw":10.06},{"c":9.99,"h":10.03,"l":9.99,"n":17,"o":10.03,"t":"2026-09-23T12:45:00Z","v":3955,"vw":10.00481},{"c":9.999,"h":9.999,"l":9.96,"n":32,"o":9.98,"t":"2026-09-23T13:00:00Z","v":18127,"vw":9.972163},{"c":10.05,"h":10.05,"l":10,"n":12,"o":10,"t":"2026-09-23T13:15:00Z","v":5513,"vw":10.024786},{"c":10.16,"h":10.16,"l":10.04,"n":214,"o":10.05,"t":"2026-09-23T13:30:00Z","v":224322,"vw":10.09805},{"c":10.15,"h":10.16,"l":10.1196,"n":199,"o":10.16,"t":"2026-09-23T13:45:00Z","v":364651,"vw":10.133631},{"c":10.16,"h":10.16,"l":10.135,"n":171,"o":10.1599,"t":"2026-09-23T14:00:00Z","v":430005,"vw":10.149419},{"c":10.16,"h":10.1801,"l":10.1599,"n":148,"o":10.1604,"t":"2026-09-23T14:15:00Z","v":388541,"vw":10.171755},{"c":10.16,"h":10.1701,"l":10.15,"n":60,"o":10.1625,"t":"2026-09-23T14:30:00Z","v":104821,"vw":10.161935},{"c":10.14,"h":10.15,"l":10.12,"n":172,"o":10.15,"t":"2026-09-23T14:45:00Z","v":370867,"vw":10.137196},{"c":10.1341,"h":10.14,"l":10.12,"n":112,"o":10.14,"t":"2026-09-23T15:00:00Z","v":303147,"vw":10.135579},{"c":10.2,"h":10.2,"l":10.14,"n":138,"o":10.14,"t":"2026-09-23T15:15:00Z","v":208580,"vw":10.169255},{"c":10.19,"h":10.1901,"l":10.1801,"n":69,"o":10.19,"t":"2026-09-23T15:30:00Z","v":137013,"vw":10.189548},{"c":10.17,"h":10.19,"l":10.165,"n":43,"o":10.19,"t":"2026-09-23T15:45:00Z","v":99330,"vw":10.177891},{"c":10.17,"h":10.18,"l":10.16,"n":98,"o":10.17,"t":"2026-09-23T16:00:00Z","v":156006,"vw":10.170326},{"c":10.175,"h":10.18,"l":10.16,"n":32,"o":10.18,"t":"2026-09-23T16:15:00Z","v":71648,"vw":10.169612},{"c":10.18,"h":10.18,"l":10.17,"n":26,"o":10.18,"t":"2026-09-23T16:30:00Z","v":48087,"vw":10.175175},{"c":10.1713,"h":10.185,"l":10.1697,"n":55,"o":10.18,"t":"2026-09-23T16:45:00Z","v":101606,"vw":10.178773},{"c":10.14,"h":10.1703,"l":10.14,"n":34,"o":10.1703,"t":"2026-09-23T17:00:00Z","v":41438,"vw":10.165958},{"c":10.17,"h":10.175,"l":10.1499,"n":120,"o":10.1499,"t":"2026-09-23T17:15:00Z","v":239676,"vw":10.162193},{"c":10.16,"h":10.17,"l":10.16,"n":17,"o":10.17,"t":"2026-09-23T17:30:00Z","v":32850,"vw":10.167176},{"c":10.155,"h":10.165,"l":10.1508,"n":69,"o":10.16,"t":"2026-09-23T17:45:00Z","v":165355,"vw":10.159711},{"c":10.16,"h":10.165,"l":10.16,"n":48,"o":10.16,"t":"2026-09-23T18:00:00Z","v":122133,"vw":10.160481},{"c":10.17,"h":10.18,"l":10.1699,"n":58,"o":10.17,"t":"2026-09-23T18:15:00Z","v":92874,"vw":10.172049},{"c":10.17,"h":10.175,"l":10.1699,"n":27,"o":10.17,"t":"2026-09-23T18:30:00Z","v":27698,"vw":10.170417},{"c":10.17,"h":10.175,"l":10.17,"n":10,"o":10.175,"t":"2026-09-23T18:45:00Z","v":12597,"vw":10.174722},{"c":10.18,"h":10.19,"l":10.165,"n":58,"o":10.17,"t":"2026-09-23T19:00:00Z","v":198102,"vw":10.171325},{"c":10.1903,"h":10.195,"l":10.1799,"n":105,"o":10.18,"t":"2026-09-23T19:15:00Z","v":251669,"vw":10.189752},{"c":10.185,"h":10.195,"l":10.18,"n":34,"o":10.19,"t":"2026-09-23T19:30:00Z","v":34042,"vw":10.188664},{"c":10.17,"h":10.2092,"l":10.17,"n":319,"o":10.1899,"t":"2026-09-23T19:45:00Z","v":871528,"vw":10.18676},{"c":10.17,"h":10.18,"l":10.14,"n":16,"o":10.14,"t":"2026-09-23T20:00:00Z","v":18413,"vw":10.154082},{"c":10.179,"h":10.18,"l":10.1701,"n":5,"o":10.18,"t":"2026-09-23T20:15:00Z","v":2042,"vw":10.178349},{"c":10.18,"h":10.18,"l":10.179,"n":9,"o":10.179,"t":"2026-09-23T20:30:00Z","v":3220,"vw":10.17972},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-09-23T20:45:00Z","v":5081,"vw":10.18},{"c":10.1709,"h":10.1709,"l":10.1709,"n":1,"o":10.1709,"t":"2026-09-23T21:30:00Z","v":200,"vw":10.1709},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-09-23T22:00:00Z","v":4920,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-09-23T22:30:00Z","v":2058,"vw":10.17},{"c":10.161,"h":10.161,"l":10.161,"n":1,"o":10.161,"t":"2026-09-23T23:00:00Z","v":100,"vw":10.161},{"c":10.215,"h":10.215,"l":10.215,"n":2,"o":10.215,"t":"2026-09-24T08:00:00Z","v":200,"vw":10.215},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T08:45:00Z","v":1400,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-24T09:15:00Z","v":500,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T09:30:00Z","v":100,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T09:45:00Z","v":100,"vw":10.21},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-24T10:00:00Z","v":2635,"vw":10.19},{"c":10.18,"h":10.18,"l":10.17,"n":5,"o":10.17,"t":"2026-09-24T11:00:00Z","v":7126,"vw":10.170702},{"c":10.1701,"h":10.1775,"l":10.1701,"n":2,"o":10.1775,"t":"2026-09-24T11:30:00Z","v":800,"vw":10.174725},{"c":10.18,"h":10.18,"l":10.17,"n":7,"o":10.17,"t":"2026-09-24T11:45:00Z","v":3248,"vw":10.170924},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-09-24T12:15:00Z","v":620,"vw":10.18},{"c":10.179,"h":10.179,"l":10.17,"n":2,"o":10.17,"t":"2026-09-24T12:45:00Z","v":2835,"vw":10.170635},{"c":10.18,"h":10.18,"l":10.1799,"n":3,"o":10.1799,"t":"2026-09-24T13:00:00Z","v":1115,"vw":10.179909},{"c":10.18,"h":10.2,"l":10.18,"n":8,"o":10.1883,"t":"2026-09-24T13:15:00Z","v":1534,"vw":10.185219},{"c":10.24,"h":10.25,"l":10.18,"n":110,"o":10.19,"t":"2026-09-24T13:30:00Z","v":94546,"vw":10.20703},{"c":10.16,"h":10.24,"l":10.1599,"n":197,"o":10.23,"t":"2026-09-24T13:45:00Z","v":283969,"vw":10.192058},{"c":10.17,"h":10.1791,"l":10.13,"n":136,"o":10.16,"t":"2026-09-24T14:00:00Z","v":323895,"vw":10.160452},{"c":10.16,"h":10.16,"l":10.14,"n":53,"o":10.16,"t":"2026-09-24T14:15:00Z","v":111975,"vw":10.152893},{"c":10.2,"h":10.2,"l":10.16,"n":121,"o":10.16,"t":"2026-09-24T14:30:00Z","v":284645,"vw":10.188846},{"c":10.195,"h":10.2,"l":10.18,"n":63,"o":10.19,"t":"2026-09-24T14:45:00Z","v":153048,"vw":10.191746},{"c":10.21,"h":10.2103,"l":10.19,"n":111,"o":10.205,"t":"2026-09-24T15:00:00Z","v":211937,"vw":10.201639},{"c":10.2,"h":10.21,"l":10.1896,"n":90,"o":10.2,"t":"2026-09-24T15:15:00Z","v":227582,"vw":10.196584},{"c":10.2,"h":10.2001,"l":10.1903,"n":26,"o":10.1903,"t":"2026-09-24T15:30:00Z","v":47321,"vw":10.19999},{"c":10.19,"h":10.2001,"l":10.19,"n":48,"o":10.2,"t":"2026-09-24T15:45:00Z","v":92942,"vw":10.199107},{"c":10.15,"h":10.19,"l":10.15,"n":103,"o":10.19,"t":"2026-09-24T16:00:00Z","v":383883,"vw":10.171074},{"c":10.145,"h":10.1501,"l":10.11,"n":158,"o":10.14,"t":"2026-09-24T16:15:00Z","v":431617,"vw":10.135547},{"c":10.135,"h":10.1551,"l":10.1222,"n":114,"o":10.15,"t":"2026-09-24T16:30:00Z","v":226104,"vw":10.144955},{"c":10.13,"h":10.1402,"l":10.125,"n":142,"o":10.135,"t":"2026-09-24T16:45:00Z","v":216202,"vw":10.133132},{"c":10.13,"h":10.145,"l":10.13,"n":83,"o":10.13,"t":"2026-09-24T17:00:00Z","v":236072,"vw":10.134993},{"c":10.1415,"h":10.146,"l":10.125,"n":113,"o":10.13,"t":"2026-09-24T17:15:00Z","v":247517,"vw":10.136158},{"c":10.1772,"h":10.1772,"l":10.1396,"n":74,"o":10.1399,"t":"2026-09-24T17:30:00Z","v":168105,"vw":10.161871},{"c":10.16,"h":10.1804,"l":10.16,"n":125,"o":10.18,"t":"2026-09-24T17:45:00Z","v":269719,"vw":10.178944},{"c":10.165,"h":10.18,"l":10.165,"n":42,"o":10.1699,"t":"2026-09-24T18:00:00Z","v":78857,"vw":10.169769},{"c":10.155,"h":10.16,"l":10.14,"n":62,"o":10.16,"t":"2026-09-24T18:15:00Z","v":114201,"vw":10.155212},{"c":10.16,"h":10.1608,"l":10.15,"n":47,"o":10.15,"t":"2026-09-24T18:30:00Z","v":99423,"vw":10.154458},{"c":10.165,"h":10.165,"l":10.1599,"n":40,"o":10.16,"t":"2026-09-24T18:45:00Z","v":71665,"vw":10.160457},{"c":10.16,"h":10.175,"l":10.16,"n":40,"o":10.16,"t":"2026-09-24T19:00:00Z","v":99665,"vw":10.169648},{"c":10.1501,"h":10.1551,"l":10.14,"n":88,"o":10.145,"t":"2026-09-24T19:15:00Z","v":218501,"vw":10.149222},{"c":10.17,"h":10.17,"l":10.155,"n":92,"o":10.155,"t":"2026-09-24T19:30:00Z","v":194419,"vw":10.160477},{"c":10.205,"h":10.2099,"l":10.165,"n":194,"o":10.1799,"t":"2026-09-24T19:45:00Z","v":498123,"vw":10.184237},{"c":10.205,"h":10.205,"l":10.2,"n":5,"o":10.2,"t":"2026-09-24T20:00:00Z","v":520,"vw":10.202115},{"c":10.22,"h":10.22,"l":10.21,"n":6,"o":10.21,"t":"2026-09-24T20:15:00Z","v":402,"vw":10.216667},{"c":10.22,"h":10.22,"l":10.21,"n":7,"o":10.21,"t":"2026-09-24T20:30:00Z","v":2946,"vw":10.210664},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-09-24T20:45:00Z","v":1030,"vw":10.21},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-24T22:15:00Z","v":133,"vw":10.18},{"c":10.2054,"h":10.2054,"l":10.2054,"n":1,"o":10.2054,"t":"2026-09-24T22:45:00Z","v":300,"vw":10.2054},{"c":10.2082,"h":10.2082,"l":10.2082,"n":1,"o":10.2082,"t":"2026-09-24T23:00:00Z","v":100,"vw":10.2082},{"c":10.21,"h":10.23,"l":10.21,"n":10,"o":10.21,"t":"2026-09-25T08:00:00Z","v":4213,"vw":10.222398},{"c":10.21,"h":10.2101,"l":10.21,"n":3,"o":10.2101,"t":"2026-09-25T08:15:00Z","v":1300,"vw":10.210015},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-09-25T08:30:00Z","v":1280,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-25T08:45:00Z","v":200,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-25T09:00:00Z","v":400,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-25T11:00:00Z","v":160,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-25T11:15:00Z","v":1500,"vw":10.19},{"c":10.2002,"h":10.2002,"l":10.2,"n":2,"o":10.2,"t":"2026-09-25T12:30:00Z","v":1195,"vw":10.200167},{"c":10.215,"h":10.215,"l":10.2,"n":3,"o":10.2,"t":"2026-09-25T12:45:00Z","v":3880,"vw":10.211598},{"c":10.22,"h":10.22,"l":10.2175,"n":4,"o":10.2175,"t":"2026-09-25T13:15:00Z","v":1049,"vw":10.218806},{"c":10.22,"h":10.25,"l":10.2,"n":115,"o":10.2,"t":"2026-09-25T13:30:00Z","v":131052,"vw":10.231298},{"c":10.2099,"h":10.215,"l":10.2,"n":63,"o":10.21,"t":"2026-09-25T13:45:00Z","v":190468,"vw":10.209987},{"c":10.2351,"h":10.245,"l":10.21,"n":76,"o":10.21,"t":"2026-09-25T14:00:00Z","v":229165,"vw":10.227526},{"c":10.19,"h":10.24,"l":10.19,"n":78,"o":10.24,"t":"2026-09-25T14:15:00Z","v":133560,"vw":10.223753},{"c":10.1892,"h":10.1901,"l":10.165,"n":99,"o":10.19,"t":"2026-09-25T14:30:00Z","v":191572,"vw":10.177247},{"c":10.16,"h":10.19,"l":10.15,"n":148,"o":10.1825,"t":"2026-09-25T14:45:00Z","v":319188,"vw":10.165381},{"c":10.1592,"h":10.1704,"l":10.1512,"n":130,"o":10.16,"t":"2026-09-25T15:00:00Z","v":288543,"vw":10.161046},{"c":10.13,"h":10.155,"l":10.1299,"n":123,"o":10.15,"t":"2026-09-25T15:15:00Z","v":252240,"vw":10.142004},{"c":10.14,"h":10.1451,"l":10.12,"n":149,"o":10.13,"t":"2026-09-25T15:30:00Z","v":323137,"vw":10.129113},{"c":10.105,"h":10.14,"l":10.1,"n":111,"o":10.1303,"t":"2026-09-25T15:45:00Z","v":192116,"vw":10.127747},{"c":10.0908,"h":10.1077,"l":10.08,"n":134,"o":10.1001,"t":"2026-09-25T16:00:00Z","v":210977,"vw":10.094574},{"c":10.085,"h":10.11,"l":10.085,"n":86,"o":10.099,"t":"2026-09-25T16:15:00Z","v":134127,"vw":10.105352},{"c":10.1,"h":10.105,"l":10.08,"n":234,"o":10.085,"t":"2026-09-25T16:30:00Z","v":794193,"vw":10.097477},{"c":10.1019,"h":10.118,"l":10.1019,"n":129,"o":10.11,"t":"2026-09-25T16:45:00Z","v":291113,"vw":10.109911},{"c":10.0901,"h":10.105,"l":10.09,"n":41,"o":10.1,"t":"2026-09-25T17:00:00Z","v":76546,"vw":10.098122},{"c":10.085,"h":10.095,"l":10.08,"n":68,"o":10.0901,"t":"2026-09-25T17:15:00Z","v":62046,"vw":10.088993},{"c":10.085,"h":10.095,"l":10.07,"n":114,"o":10.09,"t":"2026-09-25T17:30:00Z","v":206403,"vw":10.085719},{"c":10.089,"h":10.09,"l":10.085,"n":13,"o":10.085,"t":"2026-09-25T17:45:00Z","v":3377,"vw":10.088625},{"c":10.085,"h":10.09,"l":10.08,"n":6,"o":10.09,"t":"2026-09-25T18:00:00Z","v":3824,"vw":10.088108},{"c":10.1,"h":10.1,"l":10.0801,"n":59,"o":10.085,"t":"2026-09-25T18:15:00Z","v":78057,"vw":10.090247},{"c":10.08,"h":10.095,"l":10.07,"n":127,"o":10.09,"t":"2026-09-25T18:30:00Z","v":253677,"vw":10.080843},{"c":10.08,"h":10.09,"l":10.075,"n":82,"o":10.08,"t":"2026-09-25T18:45:00Z","v":152203,"vw":10.080017},{"c":10.0713,"h":10.08,"l":10.0713,"n":12,"o":10.0751,"t":"2026-09-25T19:00:00Z","v":10633,"vw":10.078922},{"c":10.09,"h":10.09,"l":10.08,"n":17,"o":10.08,"t":"2026-09-25T19:15:00Z","v":20324,"vw":10.084116},{"c":10.065,"h":10.09,"l":10.06,"n":151,"o":10.09,"t":"2026-09-25T19:30:00Z","v":185136,"vw":10.075665},{"c":10.05,"h":10.065,"l":10.03,"n":195,"o":10.06,"t":"2026-09-25T19:45:00Z","v":310225,"vw":10.048711},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-09-25T20:00:00Z","v":174,"vw":10.06},{"c":10.065,"h":10.065,"l":10.05,"n":3,"o":10.05,"t":"2026-09-25T20:15:00Z","v":2511,"vw":10.064337},{"c":10.05,"h":10.0504,"l":10.05,"n":4,"o":10.05,"t":"2026-09-25T20:45:00Z","v":1250,"vw":10.050064},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-25T21:00:00Z","v":111,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-25T21:30:00Z","v":100,"vw":10.04},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-28T08:00:00Z","v":100,"vw":10.09},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-09-28T08:30:00Z","v":615,"vw":10.08},{"c":10.075,"h":10.075,"l":10.075,"n":1,"o":10.075,"t":"2026-09-28T08:45:00Z","v":500,"vw":10.075},{"c":10.07,"h":10.08,"l":10.07,"n":2,"o":10.08,"t":"2026-09-28T09:00:00Z","v":1200,"vw":10.078333},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-28T09:30:00Z","v":425,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-28T09:45:00Z","v":575,"vw":10.07},{"c":10.0782,"h":10.0797,"l":10.0782,"n":2,"o":10.0797,"t":"2026-09-28T10:30:00Z","v":400,"vw":10.07895},{"c":10.09,"h":10.09,"l":10.085,"n":3,"o":10.085,"t":"2026-09-28T11:00:00Z","v":539,"vw":10.088145},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-09-28T11:15:00Z","v":129,"vw":10.1},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-09-28T11:30:00Z","v":250,"vw":10.09},{"c":10.0985,"h":10.105,"l":10.0985,"n":3,"o":10.105,"t":"2026-09-28T12:00:00Z","v":2080,"vw":10.10225},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-09-28T12:15:00Z","v":300,"vw":10.08},{"c":10.08,"h":10.08,"l":10.08,"n":4,"o":10.08,"t":"2026-09-28T12:45:00Z","v":1830,"vw":10.08},{"c":10.06,"h":10.09,"l":10.06,"n":9,"o":10.08,"t":"2026-09-28T13:15:00Z","v":3034,"vw":10.077231},{"c":10.02,"h":10.08,"l":10,"n":320,"o":10.07,"t":"2026-09-28T13:30:00Z","v":258242,"vw":10.034368},{"c":10.02,"h":10.0494,"l":10,"n":120,"o":10.03,"t":"2026-09-28T13:45:00Z","v":146238,"vw":10.019332},{"c":10.02,"h":10.03,"l":10.0099,"n":116,"o":10.02,"t":"2026-09-28T14:00:00Z","v":285970,"vw":10.018475},{"c":10.06,"h":10.06,"l":10.02,"n":62,"o":10.02,"t":"2026-09-28T14:15:00Z","v":124764,"vw":10.03747},{"c":10.07,"h":10.07,"l":10.04,"n":174,"o":10.0699,"t":"2026-09-28T14:30:00Z","v":371483,"vw":10.060425},{"c":10.1091,"h":10.1091,"l":10.07,"n":209,"o":10.07,"t":"2026-09-28T14:45:00Z","v":474880,"vw":10.089876},{"c":10.07,"h":10.1092,"l":10.07,"n":164,"o":10.105,"t":"2026-09-28T15:00:00Z","v":429976,"vw":10.087397},{"c":10.0499,"h":10.0751,"l":10.04,"n":174,"o":10.07,"t":"2026-09-28T15:15:00Z","v":486333,"vw":10.063894},{"c":10.06,"h":10.07,"l":10.049,"n":107,"o":10.05,"t":"2026-09-28T15:30:00Z","v":225128,"vw":10.055939},{"c":10.0501,"h":10.0525,"l":10.0497,"n":35,"o":10.0499,"t":"2026-09-28T15:45:00Z","v":90937,"vw":10.05003},{"c":10.08,"h":10.08,"l":10.0499,"n":104,"o":10.05,"t":"2026-09-28T16:00:00Z","v":190738,"vw":10.063359},{"c":10.05,"h":10.08,"l":10.0398,"n":124,"o":10.08,"t":"2026-09-28T16:15:00Z","v":355064,"vw":10.053421},{"c":10.07,"h":10.07,"l":10.0499,"n":92,"o":10.05,"t":"2026-09-28T16:30:00Z","v":275508,"vw":10.053077},{"c":10.06,"h":10.0799,"l":10.059,"n":84,"o":10.0702,"t":"2026-09-28T16:45:00Z","v":192502,"vw":10.062348},{"c":10.06,"h":10.0802,"l":10.06,"n":115,"o":10.07,"t":"2026-09-28T17:00:00Z","v":258322,"vw":10.07729},{"c":10.085,"h":10.1,"l":10.069,"n":110,"o":10.07,"t":"2026-09-28T17:15:00Z","v":278698,"vw":10.085152},{"c":10.09,"h":10.09,"l":10.08,"n":5,"o":10.08,"t":"2026-09-28T17:30:00Z","v":6207,"vw":10.088381},{"c":10.1002,"h":10.1002,"l":10.0899,"n":29,"o":10.09,"t":"2026-09-28T17:45:00Z","v":63477,"vw":10.090432},{"c":10.09,"h":10.1089,"l":10.085,"n":106,"o":10.1089,"t":"2026-09-28T18:00:00Z","v":190817,"vw":10.094059},{"c":10.09,"h":10.0999,"l":10.08,"n":28,"o":10.09,"t":"2026-09-28T18:15:00Z","v":51052,"vw":10.090506},{"c":10.09,"h":10.0971,"l":10.085,"n":34,"o":10.09,"t":"2026-09-28T18:30:00Z","v":50189,"vw":10.090098},{"c":10.11,"h":10.12,"l":10.08,"n":109,"o":10.09,"t":"2026-09-28T18:45:00Z","v":222694,"vw":10.096534},{"c":10.125,"h":10.1282,"l":10.11,"n":57,"o":10.11,"t":"2026-09-28T19:00:00Z","v":91525,"vw":10.11939},{"c":10.135,"h":10.135,"l":10.125,"n":87,"o":10.1299,"t":"2026-09-28T19:15:00Z","v":122064,"vw":10.130071},{"c":10.135,"h":10.15,"l":10.13,"n":74,"o":10.135,"t":"2026-09-28T19:30:00Z","v":101416,"vw":10.137185},{"c":10.13,"h":10.14,"l":10.12,"n":128,"o":10.135,"t":"2026-09-28T19:45:00Z","v":172695,"vw":10.131684},{"c":10.14,"h":10.14,"l":10.13,"n":7,"o":10.13,"t":"2026-09-28T20:00:00Z","v":6056,"vw":10.138093},{"c":10.1303,"h":10.1303,"l":10.1303,"n":1,"o":10.1303,"t":"2026-09-28T20:45:00Z","v":1725,"vw":10.1303},{"c":10.1385,"h":10.1385,"l":10.1385,"n":1,"o":10.1385,"t":"2026-09-28T21:00:00Z","v":150,"vw":10.1385},{"c":10.1398,"h":10.1398,"l":10.1398,"n":1,"o":10.1398,"t":"2026-09-28T22:00:00Z","v":150,"vw":10.1398},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-09-28T22:15:00Z","v":600,"vw":10.13},{"c":10.1301,"h":10.1301,"l":10.1301,"n":1,"o":10.1301,"t":"2026-09-28T22:30:00Z","v":13200,"vw":10.1301},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-09-28T22:45:00Z","v":303,"vw":10.13},{"c":10.1387,"h":10.14,"l":10.1387,"n":2,"o":10.14,"t":"2026-09-28T23:45:00Z","v":250,"vw":10.13948},{"c":10.16,"h":10.17,"l":10.16,"n":9,"o":10.17,"t":"2026-09-29T08:00:00Z","v":1561,"vw":10.161038},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-29T08:30:00Z","v":100,"vw":10.17},{"c":10.18,"h":10.18,"l":10.1701,"n":3,"o":10.1701,"t":"2026-09-29T09:45:00Z","v":914,"vw":10.173155},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-29T10:15:00Z","v":200,"vw":10.19},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-09-29T10:30:00Z","v":655,"vw":10.2},{"c":10.19,"h":10.19,"l":10.18,"n":4,"o":10.18,"t":"2026-09-29T11:00:00Z","v":1002,"vw":10.185},{"c":10.1603,"h":10.171,"l":10.16,"n":3,"o":10.171,"t":"2026-09-29T11:45:00Z","v":900,"vw":10.163783},{"c":10.1631,"h":10.1631,"l":10.1631,"n":1,"o":10.1631,"t":"2026-09-29T12:00:00Z","v":100,"vw":10.1631},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-09-29T12:15:00Z","v":165,"vw":10.17},{"c":10.1899,"h":10.1899,"l":10.17,"n":4,"o":10.17,"t":"2026-09-29T12:30:00Z","v":746,"vw":10.182614},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-09-29T12:45:00Z","v":1650,"vw":10.18},{"c":10.18,"h":10.18,"l":10.17,"n":8,"o":10.18,"t":"2026-09-29T13:00:00Z","v":7000,"vw":10.177143},{"c":10.2,"h":10.2,"l":10.175,"n":14,"o":10.175,"t":"2026-09-29T13:15:00Z","v":2015,"vw":10.189893},{"c":10.31,"h":10.32,"l":10.19,"n":282,"o":10.19,"t":"2026-09-29T13:30:00Z","v":266598,"vw":10.285876},{"c":10.3001,"h":10.305,"l":10.2807,"n":96,"o":10.3,"t":"2026-09-29T13:45:00Z","v":108955,"vw":10.296481},{"c":10.3,"h":10.31,"l":10.285,"n":168,"o":10.305,"t":"2026-09-29T14:00:00Z","v":326154,"vw":10.29738},{"c":10.32,"h":10.332,"l":10.2912,"n":181,"o":10.295,"t":"2026-09-29T14:15:00Z","v":377461,"vw":10.309295},{"c":10.33,"h":10.34,"l":10.31,"n":127,"o":10.325,"t":"2026-09-29T14:30:00Z","v":307477,"vw":10.326955},{"c":10.305,"h":10.332,"l":10.3,"n":189,"o":10.332,"t":"2026-09-29T14:45:00Z","v":396138,"vw":10.314721},{"c":10.3099,"h":10.34,"l":10.3001,"n":197,"o":10.32,"t":"2026-09-29T15:00:00Z","v":444380,"vw":10.319789},{"c":10.34,"h":10.34,"l":10.3,"n":150,"o":10.31,"t":"2026-09-29T15:15:00Z","v":379101,"vw":10.318052},{"c":10.32,"h":10.3351,"l":10.31,"n":147,"o":10.335,"t":"2026-09-29T15:30:00Z","v":333181,"vw":10.321028},{"c":10.35,"h":10.3599,"l":10.32,"n":93,"o":10.3299,"t":"2026-09-29T15:45:00Z","v":158340,"vw":10.341249},{"c":10.355,"h":10.37,"l":10.35,"n":57,"o":10.35,"t":"2026-09-29T16:00:00Z","v":98627,"vw":10.360482},{"c":10.3594,"h":10.37,"l":10.35,"n":111,"o":10.358,"t":"2026-09-29T16:15:00Z","v":298831,"vw":10.35969},{"c":10.355,"h":10.37,"l":10.345,"n":55,"o":10.36,"t":"2026-09-29T16:30:00Z","v":116633,"vw":10.35418},{"c":10.3526,"h":10.355,"l":10.34,"n":45,"o":10.35,"t":"2026-09-29T16:45:00Z","v":88434,"vw":10.350464},{"c":10.355,"h":10.3603,"l":10.35,"n":32,"o":10.36,"t":"2026-09-29T17:00:00Z","v":70110,"vw":10.359253},{"c":10.3419,"h":10.355,"l":10.339,"n":87,"o":10.35,"t":"2026-09-29T17:15:00Z","v":232985,"vw":10.344469},{"c":10.3201,"h":10.345,"l":10.32,"n":52,"o":10.345,"t":"2026-09-29T17:30:00Z","v":117672,"vw":10.331491},{"c":10.335,"h":10.3501,"l":10.32,"n":104,"o":10.3202,"t":"2026-09-29T17:45:00Z","v":236044,"vw":10.333763},{"c":10.3503,"h":10.3503,"l":10.3298,"n":99,"o":10.33,"t":"2026-09-29T18:00:00Z","v":210754,"vw":10.336092},{"c":10.34,"h":10.355,"l":10.3339,"n":117,"o":10.34,"t":"2026-09-29T18:15:00Z","v":316411,"vw":10.344509},{"c":10.345,"h":10.35,"l":10.335,"n":44,"o":10.34,"t":"2026-09-29T18:30:00Z","v":109536,"vw":10.340136},{"c":10.36,"h":10.3673,"l":10.3427,"n":84,"o":10.35,"t":"2026-09-29T18:45:00Z","v":188054,"vw":10.352122},{"c":10.375,"h":10.382,"l":10.36,"n":191,"o":10.36,"t":"2026-09-29T19:00:00Z","v":321138,"vw":10.370792},{"c":10.375,"h":10.375,"l":10.365,"n":57,"o":10.37,"t":"2026-09-29T19:15:00Z","v":94865,"vw":10.370486},{"c":10.405,"h":10.415,"l":10.375,"n":107,"o":10.375,"t":"2026-09-29T19:30:00Z","v":259914,"vw":10.387708},{"c":10.405,"h":10.42,"l":10.4,"n":262,"o":10.4,"t":"2026-09-29T19:45:00Z","v":864302,"vw":10.410117},{"c":10.405,"h":10.41,"l":10.4,"n":9,"o":10.41,"t":"2026-09-29T20:00:00Z","v":7356,"vw":10.407211},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-29T20:30:00Z","v":150,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-29T20:45:00Z","v":1174,"vw":10.39},{"c":10.3885,"h":10.3885,"l":10.3885,"n":1,"o":10.3885,"t":"2026-09-29T21:15:00Z","v":1500,"vw":10.3885},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-29T21:30:00Z","v":200,"vw":10.38},{"c":10.38,"h":10.389,"l":10.38,"n":2,"o":10.389,"t":"2026-09-29T22:45:00Z","v":450,"vw":10.384},{"c":10.3885,"h":10.3885,"l":10.3885,"n":1,"o":10.3885,"t":"2026-09-29T23:15:00Z","v":280,"vw":10.3885},{"c":10.382,"h":10.382,"l":10.382,"n":1,"o":10.382,"t":"2026-09-29T23:30:00Z","v":1500,"vw":10.382},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-30T08:00:00Z","v":128,"vw":10.39},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-30T08:30:00Z","v":112,"vw":10.37},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-09-30T09:00:00Z","v":3001,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":12,"o":10.4,"t":"2026-09-30T09:30:00Z","v":3900,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-30T09:45:00Z","v":562,"vw":10.4},{"c":10.41,"h":10.41,"l":10.41,"n":4,"o":10.41,"t":"2026-09-30T11:00:00Z","v":3501,"vw":10.41},{"c":10.429,"h":10.429,"l":10.4285,"n":2,"o":10.4285,"t":"2026-09-30T11:15:00Z","v":1800,"vw":10.428528},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-09-30T11:30:00Z","v":612,"vw":10.41},{"c":10.4,"h":10.4007,"l":10.4,"n":2,"o":10.4007,"t":"2026-09-30T11:45:00Z","v":7500,"vw":10.40056},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-09-30T12:00:00Z","v":578,"vw":10.39},{"c":10.37,"h":10.37,"l":10.36,"n":5,"o":10.361,"t":"2026-09-30T12:30:00Z","v":4193,"vw":10.361557},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-30T12:45:00Z","v":454,"vw":10.37},{"c":10.3615,"h":10.37,"l":10.3615,"n":4,"o":10.37,"t":"2026-09-30T13:00:00Z","v":662,"vw":10.366394},{"c":10.38,"h":10.39,"l":10.38,"n":6,"o":10.39,"t":"2026-09-30T13:15:00Z","v":10833,"vw":10.38723},{"c":10.315,"h":10.37,"l":10.2909,"n":251,"o":10.37,"t":"2026-09-30T13:30:00Z","v":173743,"vw":10.312809},{"c":10.21,"h":10.32,"l":10.21,"n":310,"o":10.31,"t":"2026-09-30T13:45:00Z","v":299260,"vw":10.259183},{"c":10.155,"h":10.205,"l":10.09,"n":478,"o":10.2,"t":"2026-09-30T14:00:00Z","v":865309,"vw":10.135244},{"c":10.14,"h":10.17,"l":10.13,"n":280,"o":10.15,"t":"2026-09-30T14:15:00Z","v":571825,"vw":10.150237},{"c":10.1227,"h":10.14,"l":10.0973,"n":255,"o":10.125,"t":"2026-09-30T14:30:00Z","v":461450,"vw":10.120384},{"c":10.1201,"h":10.13,"l":10.095,"n":232,"o":10.1201,"t":"2026-09-30T14:45:00Z","v":470467,"vw":10.11344},{"c":10.1501,"h":10.1509,"l":10.12,"n":234,"o":10.1273,"t":"2026-09-30T15:00:00Z","v":509264,"vw":10.135093},{"c":10.1599,"h":10.1699,"l":10.1427,"n":211,"o":10.1501,"t":"2026-09-30T15:15:00Z","v":273573,"vw":10.153978},{"c":10.1427,"h":10.16,"l":10.13,"n":138,"o":10.15,"t":"2026-09-30T15:30:00Z","v":255193,"vw":10.146466},{"c":10.15,"h":10.151,"l":10.1273,"n":104,"o":10.14,"t":"2026-09-30T15:45:00Z","v":275732,"vw":10.138336},{"c":10.17,"h":10.17,"l":10.145,"n":102,"o":10.15,"t":"2026-09-30T16:00:00Z","v":198380,"vw":10.155219},{"c":10.175,"h":10.18,"l":10.165,"n":44,"o":10.17,"t":"2026-09-30T16:15:00Z","v":53443,"vw":10.171497},{"c":10.175,"h":10.185,"l":10.1713,"n":67,"o":10.18,"t":"2026-09-30T16:30:00Z","v":82002,"vw":10.179788},{"c":10.19,"h":10.1959,"l":10.17,"n":32,"o":10.17,"t":"2026-09-30T16:45:00Z","v":56868,"vw":10.184676},{"c":10.19,"h":10.2,"l":10.188,"n":78,"o":10.19,"t":"2026-09-30T17:00:00Z","v":124971,"vw":10.190394},{"c":10.2101,"h":10.212,"l":10.1995,"n":100,"o":10.1995,"t":"2026-09-30T17:15:00Z","v":178170,"vw":10.208641},{"c":10.1912,"h":10.2008,"l":10.185,"n":55,"o":10.2,"t":"2026-09-30T17:30:00Z","v":105333,"vw":10.192702},{"c":10.1812,"h":10.1901,"l":10.1729,"n":65,"o":10.19,"t":"2026-09-30T17:45:00Z","v":123629,"vw":10.186168},{"c":10.181,"h":10.2,"l":10.18,"n":93,"o":10.185,"t":"2026-09-30T18:00:00Z","v":176855,"vw":10.190196},{"c":10.19,"h":10.1927,"l":10.1773,"n":77,"o":10.1798,"t":"2026-09-30T18:15:00Z","v":145770,"vw":10.184748},{"c":10.18,"h":10.2,"l":10.18,"n":38,"o":10.19,"t":"2026-09-30T18:30:00Z","v":52638,"vw":10.188306},{"c":10.19,"h":10.195,"l":10.16,"n":60,"o":10.17,"t":"2026-09-30T18:45:00Z","v":67178,"vw":10.181576},{"c":10.192,"h":10.195,"l":10.1797,"n":50,"o":10.1803,"t":"2026-09-30T19:00:00Z","v":71251,"vw":10.183566},{"c":10.2101,"h":10.22,"l":10.195,"n":126,"o":10.2,"t":"2026-09-30T19:15:00Z","v":188289,"vw":10.21107},{"c":10.22,"h":10.23,"l":10.21,"n":114,"o":10.21,"t":"2026-09-30T19:30:00Z","v":217962,"vw":10.217191},{"c":10.3,"h":10.3,"l":10.22,"n":562,"o":10.225,"t":"2026-09-30T19:45:00Z","v":1953128,"vw":10.273112},{"c":10.29,"h":10.31,"l":10.232,"n":8,"o":10.29,"t":"2026-09-30T20:00:00Z","v":9271,"vw":10.301686},{"c":10.29,"h":10.29,"l":10.28,"n":10,"o":10.29,"t":"2026-09-30T20:15:00Z","v":6012,"vw":10.2855},{"c":10.3,"h":10.3,"l":10.29,"n":3,"o":10.29,"t":"2026-09-30T20:30:00Z","v":7000,"vw":10.2969},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-30T21:15:00Z","v":1000,"vw":10.29},{"c":10.2809,"h":10.2809,"l":10.2809,"n":1,"o":10.2809,"t":"2026-09-30T21:30:00Z","v":100,"vw":10.2809},{"c":10.2747,"h":10.2747,"l":10.2747,"n":1,"o":10.2747,"t":"2026-09-30T22:00:00Z","v":250,"vw":10.2747},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-09-30T23:45:00Z","v":500,"vw":10.26},{"c":10.28,"h":10.29,"l":10.28,"n":4,"o":10.29,"t":"2026-10-01T08:00:00Z","v":630,"vw":10.281667},{"c":10.3,"h":10.31,"l":10.3,"n":5,"o":10.31,"t":"2026-10-01T08:15:00Z","v":1000,"vw":10.307},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-10-01T08:30:00Z","v":5000,"vw":10.28},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-01T10:30:00Z","v":6269,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-01T10:45:00Z","v":2944,"vw":10.32},{"c":10.33,"h":10.33,"l":10.31,"n":2,"o":10.31,"t":"2026-10-01T11:00:00Z","v":300,"vw":10.323333},{"c":10.33,"h":10.33,"l":10.32,"n":2,"o":10.32,"t":"2026-10-01T11:15:00Z","v":250,"vw":10.326},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-01T11:30:00Z","v":5400,"vw":10.33},{"c":10.32,"h":10.32,"l":10.301,"n":2,"o":10.301,"t":"2026-10-01T11:45:00Z","v":200,"vw":10.3105},{"c":10.36,"h":10.36,"l":10.359,"n":5,"o":10.359,"t":"2026-10-01T13:00:00Z","v":5000,"vw":10.35998},{"c":10.37,"h":10.37,"l":10.3594,"n":7,"o":10.3594,"t":"2026-10-01T13:15:00Z","v":884,"vw":10.3631},{"c":10.335,"h":10.43,"l":10.32,"n":226,"o":10.4,"t":"2026-10-01T13:30:00Z","v":240919,"vw":10.355769},{"c":10.3699,"h":10.3801,"l":10.315,"n":146,"o":10.328,"t":"2026-10-01T13:45:00Z","v":181990,"vw":10.346175},{"c":10.3899,"h":10.4299,"l":10.375,"n":225,"o":10.375,"t":"2026-10-01T14:00:00Z","v":448682,"vw":10.403862},{"c":10.36,"h":10.4,"l":10.35,"n":157,"o":10.39,"t":"2026-10-01T14:15:00Z","v":289317,"vw":10.373543},{"c":10.3509,"h":10.385,"l":10.35,"n":118,"o":10.36,"t":"2026-10-01T14:30:00Z","v":291044,"vw":10.37171},{"c":10.39,"h":10.3951,"l":10.3599,"n":250,"o":10.3599,"t":"2026-10-01T14:45:00Z","v":565436,"vw":10.376833},{"c":10.4002,"h":10.435,"l":10.375,"n":156,"o":10.3801,"t":"2026-10-01T15:00:00Z","v":343943,"vw":10.412089},{"c":10.43,"h":10.44,"l":10.4,"n":108,"o":10.4,"t":"2026-10-01T15:15:00Z","v":205737,"vw":10.424631},{"c":10.49,"h":10.49,"l":10.43,"n":156,"o":10.43,"t":"2026-10-01T15:30:00Z","v":287441,"vw":10.453935},{"c":10.48,"h":10.5185,"l":10.479,"n":325,"o":10.4898,"t":"2026-10-01T15:45:00Z","v":600876,"vw":10.491733},{"c":10.45,"h":10.4802,"l":10.4429,"n":159,"o":10.48,"t":"2026-10-01T16:00:00Z","v":341639,"vw":10.462651},{"c":10.4397,"h":10.45,"l":10.425,"n":38,"o":10.45,"t":"2026-10-01T16:15:00Z","v":65743,"vw":10.431644},{"c":10.45,"h":10.45,"l":10.435,"n":16,"o":10.435,"t":"2026-10-01T16:30:00Z","v":13913,"vw":10.449379},{"c":10.45,"h":10.455,"l":10.445,"n":96,"o":10.45,"t":"2026-10-01T16:45:00Z","v":202865,"vw":10.450412},{"c":10.44,"h":10.455,"l":10.44,"n":41,"o":10.45,"t":"2026-10-01T17:00:00Z","v":68591,"vw":10.45028},{"c":10.425,"h":10.45,"l":10.415,"n":136,"o":10.4399,"t":"2026-10-01T17:15:00Z","v":325778,"vw":10.429785},{"c":10.405,"h":10.42,"l":10.3998,"n":226,"o":10.42,"t":"2026-10-01T17:30:00Z","v":546351,"vw":10.415703},{"c":10.42,"h":10.435,"l":10.4,"n":113,"o":10.4008,"t":"2026-10-01T17:45:00Z","v":224274,"vw":10.424279},{"c":10.4,"h":10.425,"l":10.4,"n":94,"o":10.425,"t":"2026-10-01T18:00:00Z","v":207100,"vw":10.419695},{"c":10.395,"h":10.42,"l":10.395,"n":115,"o":10.3999,"t":"2026-10-01T18:15:00Z","v":190142,"vw":10.406229},{"c":10.4,"h":10.42,"l":10.3909,"n":83,"o":10.4,"t":"2026-10-01T18:30:00Z","v":176520,"vw":10.403881},{"c":10.4,"h":10.4092,"l":10.3998,"n":30,"o":10.4,"t":"2026-10-01T18:45:00Z","v":60934,"vw":10.400137},{"c":10.4,"h":10.4091,"l":10.395,"n":40,"o":10.395,"t":"2026-10-01T19:00:00Z","v":18451,"vw":10.40008},{"c":10.4,"h":10.415,"l":10.3999,"n":70,"o":10.4,"t":"2026-10-01T19:15:00Z","v":104640,"vw":10.403927},{"c":10.4,"h":10.4202,"l":10.4,"n":94,"o":10.4,"t":"2026-10-01T19:30:00Z","v":147488,"vw":10.412261},{"c":10.38,"h":10.4001,"l":10.37,"n":289,"o":10.4,"t":"2026-10-01T19:45:00Z","v":383292,"vw":10.384204},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-01T20:00:00Z","v":1365,"vw":10.37},{"c":10.3802,"h":10.3802,"l":10.38,"n":2,"o":10.38,"t":"2026-10-01T20:45:00Z","v":2384,"vw":10.380171},{"c":10.3869,"h":10.3869,"l":10.3869,"n":1,"o":10.3869,"t":"2026-10-01T22:45:00Z","v":100,"vw":10.3869},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-10-01T23:15:00Z","v":1301,"vw":10.37},{"c":10.35,"h":10.38,"l":10.35,"n":4,"o":10.38,"t":"2026-10-02T08:00:00Z","v":1411,"vw":10.373571},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-02T08:15:00Z","v":1201,"vw":10.35},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-02T09:45:00Z","v":100,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-02T11:00:00Z","v":301,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-02T11:30:00Z","v":150,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-02T11:45:00Z","v":100,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-10-02T12:00:00Z","v":2000,"vw":10.34},{"c":10.3299,"h":10.34,"l":10.311,"n":11,"o":10.34,"t":"2026-10-02T12:30:00Z","v":28749,"vw":10.329311},{"c":10.311,"h":10.311,"l":10.311,"n":1,"o":10.311,"t":"2026-10-02T12:45:00Z","v":850,"vw":10.311},{"c":10.31,"h":10.312,"l":10.3,"n":16,"o":10.311,"t":"2026-10-02T13:00:00Z","v":8060,"vw":10.308554},{"c":10.27,"h":10.32,"l":10.27,"n":19,"o":10.32,"t":"2026-10-02T13:15:00Z","v":10116,"vw":10.286218},{"c":10.3308,"h":10.3692,"l":10.29,"n":191,"o":10.31,"t":"2026-10-02T13:30:00Z","v":131243,"vw":10.330739},{"c":10.34,"h":10.37,"l":10.335,"n":95,"o":10.34,"t":"2026-10-02T13:45:00Z","v":174807,"vw":10.349881},{"c":10.27,"h":10.33,"l":10.261,"n":177,"o":10.325,"t":"2026-10-02T14:00:00Z","v":453460,"vw":10.298854},{"c":10.26,"h":10.27,"l":10.25,"n":115,"o":10.26,"t":"2026-10-02T14:15:00Z","v":185073,"vw":10.260511},{"c":10.27,"h":10.2705,"l":10.255,"n":131,"o":10.26,"t":"2026-10-02T14:30:00Z","v":300055,"vw":10.265263},{"c":10.3,"h":10.3,"l":10.27,"n":118,"o":10.271,"t":"2026-10-02T14:45:00Z","v":267959,"vw":10.283376},{"c":10.3501,"h":10.36,"l":10.2999,"n":206,"o":10.3,"t":"2026-10-02T15:00:00Z","v":483525,"vw":10.323381},{"c":10.32,"h":10.3503,"l":10.32,"n":144,"o":10.35,"t":"2026-10-02T15:15:00Z","v":333972,"vw":10.346382},{"c":10.32,"h":10.3305,"l":10.31,"n":107,"o":10.32,"t":"2026-10-02T15:30:00Z","v":212400,"vw":10.327465},{"c":10.31,"h":10.34,"l":10.31,"n":87,"o":10.32,"t":"2026-10-02T15:45:00Z","v":167568,"vw":10.330698},{"c":10.2901,"h":10.3201,"l":10.2898,"n":123,"o":10.31,"t":"2026-10-02T16:00:00Z","v":256814,"vw":10.303839},{"c":10.3029,"h":10.3029,"l":10.29,"n":89,"o":10.3,"t":"2026-10-02T16:15:00Z","v":187062,"vw":10.29964},{"c":10.2899,"h":10.305,"l":10.2799,"n":91,"o":10.3,"t":"2026-10-02T16:30:00Z","v":208226,"vw":10.292901},{"c":10.2899,"h":10.2902,"l":10.285,"n":23,"o":10.29,"t":"2026-10-02T16:45:00Z","v":43389,"vw":10.289651},{"c":10.28,"h":10.285,"l":10.27,"n":54,"o":10.27,"t":"2026-10-02T17:00:00Z","v":94385,"vw":10.279128},{"c":10.285,"h":10.29,"l":10.275,"n":35,"o":10.285,"t":"2026-10-02T17:15:00Z","v":39693,"vw":10.280409},{"c":10.285,"h":10.29,"l":10.285,"n":12,"o":10.285,"t":"2026-10-02T17:30:00Z","v":17800,"vw":10.288301},{"c":10.285,"h":10.2901,"l":10.28,"n":42,"o":10.29,"t":"2026-10-02T17:45:00Z","v":56686,"vw":10.285819},{"c":10.3,"h":10.305,"l":10.285,"n":27,"o":10.285,"t":"2026-10-02T18:00:00Z","v":57084,"vw":10.299841},{"c":10.3,"h":10.3001,"l":10.29,"n":34,"o":10.3,"t":"2026-10-02T18:15:00Z","v":102336,"vw":10.299719},{"c":10.28,"h":10.3,"l":10.279,"n":26,"o":10.3,"t":"2026-10-02T18:30:00Z","v":58406,"vw":10.29133},{"c":10.28,"h":10.28,"l":10.2699,"n":13,"o":10.2699,"t":"2026-10-02T18:45:00Z","v":27007,"vw":10.270725},{"c":10.29,"h":10.29,"l":10.275,"n":29,"o":10.275,"t":"2026-10-02T19:00:00Z","v":51314,"vw":10.286521},{"c":10.28,"h":10.2903,"l":10.28,"n":82,"o":10.29,"t":"2026-10-02T19:15:00Z","v":177359,"vw":10.28993},{"c":10.275,"h":10.29,"l":10.265,"n":31,"o":10.29,"t":"2026-10-02T19:30:00Z","v":32909,"vw":10.280342},{"c":10.28,"h":10.305,"l":10.27,"n":297,"o":10.28,"t":"2026-10-02T19:45:00Z","v":430316,"vw":10.288083},{"c":10.27,"h":10.2737,"l":10.27,"n":2,"o":10.2737,"t":"2026-10-02T22:00:00Z","v":200,"vw":10.27185},{"c":10.32,"h":10.32,"l":10.29,"n":8,"o":10.31,"t":"2026-10-05T08:00:00Z","v":1078,"vw":10.310952},{"c":10.301,"h":10.301,"l":10.301,"n":1,"o":10.301,"t":"2026-10-05T08:45:00Z","v":159,"vw":10.301},{"c":10.3098,"h":10.3098,"l":10.3098,"n":1,"o":10.3098,"t":"2026-10-05T10:00:00Z","v":100,"vw":10.3098},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-05T10:30:00Z","v":5862,"vw":10.31},{"c":10.291,"h":10.295,"l":10.291,"n":16,"o":10.295,"t":"2026-10-05T11:30:00Z","v":20000,"vw":10.291112},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-05T11:45:00Z","v":3600,"vw":10.3},{"c":10.309,"h":10.309,"l":10.309,"n":1,"o":10.309,"t":"2026-10-05T12:00:00Z","v":150,"vw":10.309},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-05T12:15:00Z","v":2500,"vw":10.31},{"c":10.33,"h":10.33,"l":10.32,"n":3,"o":10.32,"t":"2026-10-05T12:30:00Z","v":1350,"vw":10.322593},{"c":10.33,"h":10.345,"l":10.33,"n":7,"o":10.345,"t":"2026-10-05T12:45:00Z","v":5700,"vw":10.341579},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-05T13:00:00Z","v":1500,"vw":10.33},{"c":10.31,"h":10.33,"l":10.31,"n":6,"o":10.32,"t":"2026-10-05T13:15:00Z","v":10274,"vw":10.322653},{"c":10.235,"h":10.335,"l":10.21,"n":270,"o":10.3,"t":"2026-10-05T13:30:00Z","v":219338,"vw":10.253906},{"c":10.275,"h":10.28,"l":10.2,"n":194,"o":10.2301,"t":"2026-10-05T13:45:00Z","v":469663,"vw":10.242437},{"c":10.2699,"h":10.3092,"l":10.26,"n":279,"o":10.28,"t":"2026-10-05T14:00:00Z","v":731896,"vw":10.282855},{"c":10.28,"h":10.285,"l":10.265,"n":69,"o":10.2701,"t":"2026-10-05T14:15:00Z","v":200515,"vw":10.275658},{"c":10.27,"h":10.2901,"l":10.265,"n":128,"o":10.2899,"t":"2026-10-05T14:30:00Z","v":269326,"vw":10.277455},{"c":10.28,"h":10.28,"l":10.255,"n":84,"o":10.27,"t":"2026-10-05T14:45:00Z","v":190083,"vw":10.266055},{"c":10.27,"h":10.29,"l":10.27,"n":111,"o":10.28,"t":"2026-10-05T15:00:00Z","v":186229,"vw":10.279684},{"c":10.295,"h":10.295,"l":10.265,"n":57,"o":10.27,"t":"2026-10-05T15:15:00Z","v":105614,"vw":10.284124},{"c":10.28,"h":10.295,"l":10.275,"n":39,"o":10.2877,"t":"2026-10-05T15:30:00Z","v":94877,"vw":10.286877},{"c":10.2801,"h":10.29,"l":10.2799,"n":37,"o":10.2899,"t":"2026-10-05T15:45:00Z","v":84950,"vw":10.28025},{"c":10.29,"h":10.295,"l":10.28,"n":31,"o":10.281,"t":"2026-10-05T16:00:00Z","v":77177,"vw":10.28686},{"c":10.26,"h":10.2701,"l":10.2599,"n":22,"o":10.27,"t":"2026-10-05T16:15:00Z","v":46358,"vw":10.260936},{"c":10.26,"h":10.265,"l":10.25,"n":57,"o":10.2601,"t":"2026-10-05T16:30:00Z","v":108428,"vw":10.26001},{"c":10.25,"h":10.26,"l":10.249,"n":44,"o":10.26,"t":"2026-10-05T16:45:00Z","v":76874,"vw":10.250151},{"c":10.285,"h":10.285,"l":10.245,"n":96,"o":10.25,"t":"2026-10-05T17:00:00Z","v":181329,"vw":10.265015},{"c":10.28,"h":10.295,"l":10.2799,"n":74,"o":10.28,"t":"2026-10-05T17:15:00Z","v":101465,"vw":10.28653},{"c":10.29,"h":10.295,"l":10.285,"n":122,"o":10.29,"t":"2026-10-05T17:30:00Z","v":262473,"vw":10.290071},{"c":10.315,"h":10.315,"l":10.285,"n":65,"o":10.29,"t":"2026-10-05T17:45:00Z","v":125225,"vw":10.301395},{"c":10.31,"h":10.32,"l":10.305,"n":97,"o":10.3101,"t":"2026-10-05T18:00:00Z","v":213234,"vw":10.311906},{"c":10.3,"h":10.3151,"l":10.295,"n":95,"o":10.3099,"t":"2026-10-05T18:15:00Z","v":126107,"vw":10.303848},{"c":10.31,"h":10.31,"l":10.295,"n":57,"o":10.3,"t":"2026-10-05T18:30:00Z","v":111322,"vw":10.301931},{"c":10.2799,"h":10.3101,"l":10.275,"n":61,"o":10.31,"t":"2026-10-05T18:45:00Z","v":109427,"vw":10.293664},{"c":10.28,"h":10.285,"l":10.27,"n":26,"o":10.2701,"t":"2026-10-05T19:00:00Z","v":25592,"vw":10.277111},{"c":10.275,"h":10.285,"l":10.265,"n":50,"o":10.27,"t":"2026-10-05T19:15:00Z","v":89628,"vw":10.275009},{"c":10.31,"h":10.31,"l":10.271,"n":65,"o":10.275,"t":"2026-10-05T19:30:00Z","v":116760,"vw":10.285684},{"c":10.3,"h":10.32,"l":10.295,"n":212,"o":10.31,"t":"2026-10-05T19:45:00Z","v":385776,"vw":10.306838},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-05T20:00:00Z","v":108,"vw":10.29},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-05T20:30:00Z","v":266,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-05T20:45:00Z","v":500,"vw":10.3},{"c":10.3085,"h":10.3085,"l":10.3,"n":7,"o":10.3,"t":"2026-10-05T22:30:00Z","v":698,"vw":10.304293},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-06T08:00:00Z","v":1178,"vw":10.29},{"c":10.305,"h":10.305,"l":10.305,"n":2,"o":10.305,"t":"2026-10-06T09:45:00Z","v":2000,"vw":10.305},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-06T10:00:00Z","v":991,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":8,"o":10.3,"t":"2026-10-06T11:00:00Z","v":3212,"vw":10.3},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-10-06T11:15:00Z","v":400,"vw":10.29},{"c":10.3075,"h":10.3075,"l":10.3075,"n":1,"o":10.3075,"t":"2026-10-06T11:30:00Z","v":500,"vw":10.3075},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-06T11:45:00Z","v":8230,"vw":10.3},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-06T12:00:00Z","v":300,"vw":10.315},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-06T12:15:00Z","v":497,"vw":10.31},{"c":10.3177,"h":10.3177,"l":10.3177,"n":1,"o":10.3177,"t":"2026-10-06T12:30:00Z","v":1000,"vw":10.3177},{"c":10.32,"h":10.34,"l":10.285,"n":217,"o":10.33,"t":"2026-10-06T13:30:00Z","v":261947,"vw":10.32297},{"c":10.355,"h":10.3702,"l":10.32,"n":203,"o":10.33,"t":"2026-10-06T13:45:00Z","v":433317,"vw":10.336684},{"c":10.2923,"h":10.35,"l":10.2801,"n":170,"o":10.34,"t":"2026-10-06T14:00:00Z","v":373996,"vw":10.316879},{"c":10.28,"h":10.2909,"l":10.26,"n":282,"o":10.285,"t":"2026-10-06T14:15:00Z","v":694229,"vw":10.276687},{"c":10.27,"h":10.3,"l":10.27,"n":155,"o":10.29,"t":"2026-10-06T14:30:00Z","v":308510,"vw":10.283573},{"c":10.3001,"h":10.3123,"l":10.275,"n":46,"o":10.28,"t":"2026-10-06T14:45:00Z","v":94079,"vw":10.300523},{"c":10.31,"h":10.3101,"l":10.29,"n":81,"o":10.3,"t":"2026-10-06T15:00:00Z","v":180043,"vw":10.301382},{"c":10.3,"h":10.31,"l":10.285,"n":51,"o":10.31,"t":"2026-10-06T15:15:00Z","v":76127,"vw":10.299741},{"c":10.3001,"h":10.3009,"l":10.28,"n":84,"o":10.295,"t":"2026-10-06T15:30:00Z","v":156292,"vw":10.296699},{"c":10.3,"h":10.3,"l":10.285,"n":28,"o":10.3,"t":"2026-10-06T15:45:00Z","v":61732,"vw":10.290213},{"c":10.3,"h":10.301,"l":10.29,"n":52,"o":10.3,"t":"2026-10-06T16:00:00Z","v":87769,"vw":10.299698},{"c":10.3299,"h":10.33,"l":10.3,"n":55,"o":10.3,"t":"2026-10-06T16:15:00Z","v":71459,"vw":10.318717},{"c":10.3201,"h":10.35,"l":10.32,"n":58,"o":10.33,"t":"2026-10-06T16:30:00Z","v":112044,"vw":10.337793},{"c":10.3193,"h":10.325,"l":10.31,"n":83,"o":10.3199,"t":"2026-10-06T16:45:00Z","v":119869,"vw":10.31964},{"c":10.315,"h":10.315,"l":10.315,"n":2,"o":10.315,"t":"2026-10-06T17:00:00Z","v":10000,"vw":10.315},{"c":10.3099,"h":10.33,"l":10.3093,"n":52,"o":10.32,"t":"2026-10-06T17:15:00Z","v":96106,"vw":10.317541},{"c":10.305,"h":10.31,"l":10.305,"n":9,"o":10.305,"t":"2026-10-06T17:30:00Z","v":10170,"vw":10.306988},{"c":10.32,"h":10.32,"l":10.3,"n":41,"o":10.3093,"t":"2026-10-06T17:45:00Z","v":113243,"vw":10.31026},{"c":10.3098,"h":10.3101,"l":10.3098,"n":9,"o":10.31,"t":"2026-10-06T18:00:00Z","v":35800,"vw":10.310019},{"c":10.295,"h":10.3,"l":10.295,"n":3,"o":10.3,"t":"2026-10-06T18:15:00Z","v":328,"vw":10.296678},{"c":10.2809,"h":10.29,"l":10.2802,"n":15,"o":10.29,"t":"2026-10-06T18:30:00Z","v":11422,"vw":10.287919},{"c":10.3001,"h":10.305,"l":10.2899,"n":60,"o":10.29,"t":"2026-10-06T18:45:00Z","v":130186,"vw":10.296503},{"c":10.2993,"h":10.305,"l":10.295,"n":62,"o":10.3003,"t":"2026-10-06T19:00:00Z","v":128347,"vw":10.30044},{"c":10.2899,"h":10.3001,"l":10.28,"n":29,"o":10.3,"t":"2026-10-06T19:15:00Z","v":61901,"vw":10.295002},{"c":10.2701,"h":10.2802,"l":10.27,"n":91,"o":10.28,"t":"2026-10-06T19:30:00Z","v":171736,"vw":10.278743},{"c":10.28,"h":10.2992,"l":10.26,"n":124,"o":10.27,"t":"2026-10-06T19:45:00Z","v":143145,"vw":10.279334},{"c":10.2894,"h":10.2894,"l":10.2704,"n":3,"o":10.2704,"t":"2026-10-06T20:15:00Z","v":2457,"vw":10.276504},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-06T21:15:00Z","v":7375,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-06T23:30:00Z","v":600,"vw":10.27},{"c":10.279,"h":10.279,"l":10.279,"n":1,"o":10.279,"t":"2026-10-06T23:45:00Z","v":1000,"vw":10.279},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-07T08:00:00Z","v":2000,"vw":10.27},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-07T08:15:00Z","v":200,"vw":10.26},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-07T09:15:00Z","v":4900,"vw":10.25},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-10-07T09:45:00Z","v":2974,"vw":10.24},{"c":10.2115,"h":10.2115,"l":10.21,"n":3,"o":10.21,"t":"2026-10-07T11:00:00Z","v":2601,"vw":10.210058},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-07T11:15:00Z","v":200,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-10-07T11:30:00Z","v":4700,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-07T11:45:00Z","v":1500,"vw":10.23},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-07T12:00:00Z","v":2300,"vw":10.19},{"c":10.18,"h":10.19,"l":10.16,"n":9,"o":10.19,"t":"2026-10-07T12:15:00Z","v":11016,"vw":10.178716},{"c":10.19,"h":10.19,"l":10.18,"n":13,"o":10.18,"t":"2026-10-07T12:30:00Z","v":12118,"vw":10.184719},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-07T12:45:00Z","v":2200,"vw":10.2},{"c":10.18,"h":10.19,"l":10.18,"n":2,"o":10.19,"t":"2026-10-07T13:00:00Z","v":1100,"vw":10.184545},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-07T13:15:00Z","v":5582,"vw":10.21},{"c":10.245,"h":10.3,"l":10.135,"n":233,"o":10.19,"t":"2026-10-07T13:30:00Z","v":272483,"vw":10.248099},{"c":10.2399,"h":10.2623,"l":10.2199,"n":242,"o":10.25,"t":"2026-10-07T13:45:00Z","v":585662,"vw":10.245975},{"c":10.225,"h":10.2523,"l":10.225,"n":258,"o":10.251,"t":"2026-10-07T14:00:00Z","v":716467,"vw":10.240168},{"c":10.2299,"h":10.2351,"l":10.21,"n":162,"o":10.225,"t":"2026-10-07T14:15:00Z","v":317936,"vw":10.225821},{"c":10.2501,"h":10.255,"l":10.22,"n":180,"o":10.23,"t":"2026-10-07T14:30:00Z","v":497177,"vw":10.236483},{"c":10.26,"h":10.275,"l":10.245,"n":287,"o":10.25,"t":"2026-10-07T14:45:00Z","v":676363,"vw":10.264027},{"c":10.25,"h":10.26,"l":10.23,"n":133,"o":10.26,"t":"2026-10-07T15:00:00Z","v":314186,"vw":10.246106},{"c":10.2301,"h":10.26,"l":10.22,"n":182,"o":10.25,"t":"2026-10-07T15:15:00Z","v":438015,"vw":10.239275},{"c":10.2301,"h":10.2351,"l":10.21,"n":94,"o":10.23,"t":"2026-10-07T15:30:00Z","v":217122,"vw":10.22687},{"c":10.245,"h":10.2451,"l":10.215,"n":82,"o":10.23,"t":"2026-10-07T15:45:00Z","v":147986,"vw":10.229953},{"c":10.2481,"h":10.275,"l":10.245,"n":229,"o":10.25,"t":"2026-10-07T16:00:00Z","v":749701,"vw":10.257497},{"c":10.235,"h":10.2551,"l":10.235,"n":43,"o":10.25,"t":"2026-10-07T16:15:00Z","v":109783,"vw":10.246243},{"c":10.2199,"h":10.24,"l":10.2199,"n":116,"o":10.2399,"t":"2026-10-07T16:30:00Z","v":371931,"vw":10.23041},{"c":10.215,"h":10.2177,"l":10.2,"n":93,"o":10.21,"t":"2026-10-07T16:45:00Z","v":230604,"vw":10.209706},{"c":10.2003,"h":10.2251,"l":10.185,"n":150,"o":10.22,"t":"2026-10-07T17:00:00Z","v":412111,"vw":10.205165},{"c":10.21,"h":10.215,"l":10.195,"n":41,"o":10.2,"t":"2026-10-07T17:15:00Z","v":112885,"vw":10.208138},{"c":10.1999,"h":10.225,"l":10.199,"n":115,"o":10.219,"t":"2026-10-07T17:30:00Z","v":425922,"vw":10.210613},{"c":10.185,"h":10.2,"l":10.18,"n":95,"o":10.2,"t":"2026-10-07T17:45:00Z","v":239685,"vw":10.190295},{"c":10.1801,"h":10.195,"l":10.17,"n":92,"o":10.19,"t":"2026-10-07T18:00:00Z","v":184759,"vw":10.182568},{"c":10.18,"h":10.185,"l":10.17,"n":97,"o":10.17,"t":"2026-10-07T18:15:00Z","v":207397,"vw":10.180193},{"c":10.1908,"h":10.195,"l":10.185,"n":25,"o":10.189,"t":"2026-10-07T18:30:00Z","v":26786,"vw":10.189066},{"c":10.1899,"h":10.2099,"l":10.1898,"n":47,"o":10.2,"t":"2026-10-07T18:45:00Z","v":110626,"vw":10.198135},{"c":10.17,"h":10.19,"l":10.17,"n":101,"o":10.1899,"t":"2026-10-07T19:00:00Z","v":243514,"vw":10.176287},{"c":10.1901,"h":10.195,"l":10.17,"n":91,"o":10.175,"t":"2026-10-07T19:15:00Z","v":164503,"vw":10.186289},{"c":10.21,"h":10.225,"l":10.195,"n":52,"o":10.2,"t":"2026-10-07T19:30:00Z","v":83708,"vw":10.213671},{"c":10.2,"h":10.22,"l":10.18,"n":172,"o":10.205,"t":"2026-10-07T19:45:00Z","v":368304,"vw":10.200877},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-07T20:00:00Z","v":601,"vw":10.19},{"c":10.1986,"h":10.1986,"l":10.1986,"n":2,"o":10.1986,"t":"2026-10-07T20:45:00Z","v":101,"vw":10.1986},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-07T21:15:00Z","v":600,"vw":10.2},{"c":10.2,"h":10.21,"l":10.2,"n":4,"o":10.21,"t":"2026-10-08T08:00:00Z","v":916,"vw":10.208901},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-08T09:30:00Z","v":600,"vw":10.18},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-08T10:15:00Z","v":700,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-08T10:30:00Z","v":150,"vw":10.19},{"c":10.2,"h":10.2,"l":10.19,"n":10,"o":10.19,"t":"2026-10-08T11:00:00Z","v":42200,"vw":10.199242},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-08T11:15:00Z","v":3000,"vw":10.2},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-08T12:15:00Z","v":1700,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-08T12:30:00Z","v":12500,"vw":10.18},{"c":10.17,"h":10.18,"l":10.17,"n":6,"o":10.18,"t":"2026-10-08T13:00:00Z","v":3443,"vw":10.17449},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-08T13:15:00Z","v":33644,"vw":10.18},{"c":10.1898,"h":10.21,"l":10.1699,"n":204,"o":10.195,"t":"2026-10-08T13:30:00Z","v":191061,"vw":10.185163},{"c":10.1708,"h":10.2,"l":10.1708,"n":94,"o":10.2,"t":"2026-10-08T13:45:00Z","v":166856,"vw":10.182586},{"c":10.1823,"h":10.1877,"l":10.16,"n":138,"o":10.17,"t":"2026-10-08T14:00:00Z","v":274020,"vw":10.175265},{"c":10.17,"h":10.1923,"l":10.17,"n":141,"o":10.1877,"t":"2026-10-08T14:15:00Z","v":375551,"vw":10.178927},{"c":10.1599,"h":10.17,"l":10.1499,"n":138,"o":10.16,"t":"2026-10-08T14:30:00Z","v":245477,"vw":10.158599},{"c":10.1601,"h":10.165,"l":10.1445,"n":168,"o":10.145,"t":"2026-10-08T14:45:00Z","v":359264,"vw":10.159491},{"c":10.1699,"h":10.1723,"l":10.155,"n":76,"o":10.1693,"t":"2026-10-08T15:00:00Z","v":187636,"vw":10.166049},{"c":10.16,"h":10.175,"l":10.1599,"n":78,"o":10.1623,"t":"2026-10-08T15:15:00Z","v":177500,"vw":10.167623},{"c":10.15,"h":10.165,"l":10.15,"n":87,"o":10.1597,"t":"2026-10-08T15:30:00Z","v":150331,"vw":10.159132},{"c":10.1501,"h":10.155,"l":10.145,"n":139,"o":10.15,"t":"2026-10-08T15:45:00Z","v":313999,"vw":10.150032},{"c":10.13,"h":10.155,"l":10.13,"n":117,"o":10.15,"t":"2026-10-08T16:00:00Z","v":269537,"vw":10.147622},{"c":10.14,"h":10.15,"l":10.085,"n":283,"o":10.13,"t":"2026-10-08T16:15:00Z","v":870821,"vw":10.114494},{"c":10.135,"h":10.155,"l":10.135,"n":115,"o":10.14,"t":"2026-10-08T16:30:00Z","v":300893,"vw":10.144301},{"c":10.1123,"h":10.1458,"l":10.1092,"n":152,"o":10.14,"t":"2026-10-08T16:45:00Z","v":443590,"vw":10.131656},{"c":10.13,"h":10.135,"l":10.105,"n":169,"o":10.11,"t":"2026-10-08T17:00:00Z","v":448486,"vw":10.124264},{"c":10.155,"h":10.155,"l":10.12,"n":148,"o":10.13,"t":"2026-10-08T17:15:00Z","v":397596,"vw":10.133719},{"c":10.14,"h":10.16,"l":10.1377,"n":106,"o":10.16,"t":"2026-10-08T17:30:00Z","v":327245,"vw":10.143363},{"c":10.14,"h":10.1423,"l":10.1277,"n":81,"o":10.1305,"t":"2026-10-08T17:45:00Z","v":144832,"vw":10.136704},{"c":10.11,"h":10.135,"l":10.11,"n":109,"o":10.135,"t":"2026-10-08T18:00:00Z","v":179191,"vw":10.120158},{"c":10.105,"h":10.115,"l":10.095,"n":151,"o":10.1133,"t":"2026-10-08T18:15:00Z","v":338317,"vw":10.104265},{"c":10.09,"h":10.1001,"l":10.08,"n":51,"o":10.1001,"t":"2026-10-08T18:30:00Z","v":112532,"vw":10.091213},{"c":10.0551,"h":10.09,"l":10.0442,"n":115,"o":10.09,"t":"2026-10-08T18:45:00Z","v":189275,"vw":10.063149},{"c":10.0599,"h":10.0757,"l":10.05,"n":129,"o":10.055,"t":"2026-10-08T19:00:00Z","v":249926,"vw":10.063174},{"c":10.0501,"h":10.08,"l":10.05,"n":62,"o":10.06,"t":"2026-10-08T19:15:00Z","v":135486,"vw":10.070246},{"c":10.0501,"h":10.06,"l":10.045,"n":100,"o":10.05,"t":"2026-10-08T19:30:00Z","v":157202,"vw":10.051929},{"c":10.09,"h":10.09,"l":10.05,"n":365,"o":10.0598,"t":"2026-10-08T19:45:00Z","v":664122,"vw":10.073719},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-08T20:00:00Z","v":255,"vw":10.08},{"c":10.0896,"h":10.09,"l":10.0886,"n":3,"o":10.0886,"t":"2026-10-08T20:15:00Z","v":3000,"vw":10.0895},{"c":10.08,"h":10.0885,"l":10.08,"n":5,"o":10.0815,"t":"2026-10-08T20:30:00Z","v":2600,"vw":10.082067},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-08T20:45:00Z","v":500,"vw":10.08},{"c":10.0831,"h":10.0831,"l":10.0831,"n":1,"o":10.0831,"t":"2026-10-08T22:15:00Z","v":1500,"vw":10.0831},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-08T22:30:00Z","v":100,"vw":10.08},{"c":10.3,"h":10.3,"l":10.08,"n":117,"o":10.08,"t":"2026-10-09T08:00:00Z","v":40622,"vw":10.205639},{"c":10.2585,"h":10.3,"l":10.2585,"n":28,"o":10.3,"t":"2026-10-09T08:15:00Z","v":9983,"vw":10.294344},{"c":10.29,"h":10.29,"l":10.2792,"n":5,"o":10.2792,"t":"2026-10-09T08:30:00Z","v":3162,"vw":10.279754},{"c":10.29,"h":10.29,"l":10.28,"n":5,"o":10.28,"t":"2026-10-09T08:45:00Z","v":2100,"vw":10.289048},{"c":10.29,"h":10.3,"l":10.29,"n":12,"o":10.29,"t":"2026-10-09T09:00:00Z","v":3984,"vw":10.296224},{"c":10.29,"h":10.29,"l":10.27,"n":14,"o":10.28,"t":"2026-10-09T09:15:00Z","v":9858,"vw":10.282373},{"c":10.24,"h":10.27,"l":10.24,"n":7,"o":10.27,"t":"2026-10-09T09:30:00Z","v":5141,"vw":10.255779},{"c":10.27,"h":10.27,"l":10.24,"n":4,"o":10.24,"t":"2026-10-09T09:45:00Z","v":2605,"vw":10.247624},{"c":10.28,"h":10.28,"l":10.27,"n":3,"o":10.27,"t":"2026-10-09T10:00:00Z","v":1731,"vw":10.275777},{"c":10.28,"h":10.29,"l":10.28,"n":13,"o":10.29,"t":"2026-10-09T10:30:00Z","v":9002,"vw":10.282799},{"c":10.27,"h":10.28,"l":10.27,"n":12,"o":10.27,"t":"2026-10-09T10:45:00Z","v":5244,"vw":10.27528},{"c":10.28,"h":10.28,"l":10.27,"n":39,"o":10.27,"t":"2026-10-09T11:00:00Z","v":15430,"vw":10.272774},{"c":10.281,"h":10.281,"l":10.28,"n":14,"o":10.28,"t":"2026-10-09T11:15:00Z","v":1926,"vw":10.280411},{"c":10.31,"h":10.31,"l":10.29,"n":8,"o":10.2902,"t":"2026-10-09T11:30:00Z","v":5254,"vw":10.290959},{"c":10.305,"h":10.31,"l":10.305,"n":14,"o":10.305,"t":"2026-10-09T11:45:00Z","v":6245,"vw":10.309},{"c":10.32,"h":10.34,"l":10.31,"n":55,"o":10.31,"t":"2026-10-09T12:00:00Z","v":26120,"vw":10.325781},{"c":10.3167,"h":10.32,"l":10.31,"n":8,"o":10.32,"t":"2026-10-09T12:15:00Z","v":3233,"vw":10.318211},{"c":10.35,"h":10.35,"l":10.31,"n":17,"o":10.31,"t":"2026-10-09T12:30:00Z","v":12208,"vw":10.336655},{"c":10.3523,"h":10.36,"l":10.34,"n":48,"o":10.34,"t":"2026-10-09T12:45:00Z","v":17204,"vw":10.350985},{"c":10.36,"h":10.37,"l":10.35,"n":15,"o":10.36,"t":"2026-10-09T13:00:00Z","v":12869,"vw":10.36096},{"c":10.36,"h":10.37,"l":10.34,"n":36,"o":10.34,"t":"2026-10-09T13:15:00Z","v":15872,"vw":10.344726},{"c":10.31,"h":10.37,"l":10.3,"n":443,"o":10.35,"t":"2026-10-09T13:30:00Z","v":594950,"vw":10.322892},{"c":10.3299,"h":10.3501,"l":10.2899,"n":222,"o":10.31,"t":"2026-10-09T13:45:00Z","v":424440,"vw":10.328274},{"c":10.3001,"h":10.3401,"l":10.295,"n":193,"o":10.33,"t":"2026-10-09T14:00:00Z","v":432960,"vw":10.316932},{"c":10.31,"h":10.3151,"l":10.29,"n":205,"o":10.301,"t":"2026-10-09T14:15:00Z","v":507108,"vw":10.303654},{"c":10.3,"h":10.315,"l":10.29,"n":197,"o":10.31,"t":"2026-10-09T14:30:00Z","v":633592,"vw":10.301295},{"c":10.271,"h":10.3,"l":10.271,"n":150,"o":10.2901,"t":"2026-10-09T14:45:00Z","v":234021,"vw":10.291323},{"c":10.275,"h":10.275,"l":10.26,"n":136,"o":10.27,"t":"2026-10-09T15:00:00Z","v":281906,"vw":10.269985},{"c":10.255,"h":10.275,"l":10.24,"n":74,"o":10.27,"t":"2026-10-09T15:15:00Z","v":107976,"vw":10.254937},{"c":10.27,"h":10.285,"l":10.25,"n":128,"o":10.2501,"t":"2026-10-09T15:30:00Z","v":252890,"vw":10.272432},{"c":10.26,"h":10.29,"l":10.25,"n":52,"o":10.28,"t":"2026-10-09T15:45:00Z","v":67804,"vw":10.269871},{"c":10.28,"h":10.285,"l":10.26,"n":159,"o":10.27,"t":"2026-10-09T16:00:00Z","v":389912,"vw":10.275977},{"c":10.261,"h":10.28,"l":10.25,"n":106,"o":10.28,"t":"2026-10-09T16:15:00Z","v":292107,"vw":10.261453},{"c":10.26,"h":10.27,"l":10.26,"n":29,"o":10.2601,"t":"2026-10-09T16:30:00Z","v":61505,"vw":10.260357},{"c":10.24,"h":10.25,"l":10.24,"n":29,"o":10.25,"t":"2026-10-09T16:45:00Z","v":47227,"vw":10.2457},{"c":10.2501,"h":10.2501,"l":10.24,"n":15,"o":10.24,"t":"2026-10-09T17:00:00Z","v":28651,"vw":10.24909},{"c":10.25,"h":10.255,"l":10.24,"n":65,"o":10.25,"t":"2026-10-09T17:15:00Z","v":223217,"vw":10.249569},{"c":10.245,"h":10.2451,"l":10.24,"n":23,"o":10.2451,"t":"2026-10-09T17:30:00Z","v":60603,"vw":10.240353},{"c":10.25,"h":10.2551,"l":10.2489,"n":29,"o":10.2491,"t":"2026-10-09T17:45:00Z","v":53695,"vw":10.249838},{"c":10.23,"h":10.25,"l":10.23,"n":113,"o":10.25,"t":"2026-10-09T18:00:00Z","v":247450,"vw":10.242809},{"c":10.22,"h":10.23,"l":10.22,"n":58,"o":10.23,"t":"2026-10-09T18:15:00Z","v":79953,"vw":10.228186},{"c":10.1901,"h":10.21,"l":10.19,"n":73,"o":10.21,"t":"2026-10-09T18:30:00Z","v":130622,"vw":10.201151},{"c":10.165,"h":10.1901,"l":10.165,"n":106,"o":10.19,"t":"2026-10-09T18:45:00Z","v":319030,"vw":10.176792},{"c":10.15,"h":10.17,"l":10.145,"n":139,"o":10.162,"t":"2026-10-09T19:00:00Z","v":339687,"vw":10.155715},{"c":10.1999,"h":10.1999,"l":10.14,"n":153,"o":10.1461,"t":"2026-10-09T19:15:00Z","v":247735,"vw":10.163883},{"c":10.2098,"h":10.21,"l":10.18,"n":102,"o":10.19,"t":"2026-10-09T19:30:00Z","v":220744,"vw":10.191731},{"c":10.205,"h":10.21,"l":10.185,"n":236,"o":10.21,"t":"2026-10-09T19:45:00Z","v":285208,"vw":10.196097},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-09T20:00:00Z","v":324,"vw":10.206231},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-09T20:15:00Z","v":2500,"vw":10.22},{"c":10.215,"h":10.23,"l":10.215,"n":5,"o":10.22,"t":"2026-10-09T20:30:00Z","v":2673,"vw":10.218403},{"c":10.21,"h":10.21,"l":10.2027,"n":3,"o":10.2027,"t":"2026-10-09T20:45:00Z","v":2475,"vw":10.204263},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-09T23:30:00Z","v":1000,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-09T23:45:00Z","v":101,"vw":10.22},{"c":10.18,"h":10.19,"l":10.18,"n":6,"o":10.19,"t":"2026-10-12T08:00:00Z","v":3831,"vw":10.181291},{"c":10.18,"h":10.18,"l":10.17,"n":5,"o":10.17,"t":"2026-10-12T08:30:00Z","v":5906,"vw":10.178318},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-12T08:45:00Z","v":4147,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-12T09:00:00Z","v":1600,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-12T09:15:00Z","v":900,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-12T09:30:00Z","v":900,"vw":10.18},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-12T09:45:00Z","v":1400,"vw":10.19},{"c":10.18,"h":10.185,"l":10.18,"n":3,"o":10.185,"t":"2026-10-12T10:00:00Z","v":4912,"vw":10.180715},{"c":10.2,"h":10.2,"l":10.199,"n":8,"o":10.199,"t":"2026-10-12T11:00:00Z","v":2600,"vw":10.199154},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-12T11:30:00Z","v":128,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-12T11:45:00Z","v":1400,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-12T12:45:00Z","v":100,"vw":10.16},{"c":10.1608,"h":10.1608,"l":10.1608,"n":1,"o":10.1608,"t":"2026-10-12T13:00:00Z","v":1300,"vw":10.1608},{"c":10.15,"h":10.16,"l":10.15,"n":13,"o":10.1515,"t":"2026-10-12T13:15:00Z","v":4745,"vw":10.151827},{"c":10.0507,"h":10.165,"l":10.03,"n":327,"o":10.15,"t":"2026-10-12T13:30:00Z","v":445385,"vw":10.058563},{"c":10.06,"h":10.0891,"l":10.03,"n":278,"o":10.06,"t":"2026-10-12T13:45:00Z","v":500649,"vw":10.058923},{"c":10.0398,"h":10.0601,"l":10.01,"n":369,"o":10.06,"t":"2026-10-12T14:00:00Z","v":795470,"vw":10.03858},{"c":10.0501,"h":10.0571,"l":10.03,"n":171,"o":10.03,"t":"2026-10-12T14:15:00Z","v":328725,"vw":10.043826},{"c":10.07,"h":10.08,"l":10.05,"n":181,"o":10.0503,"t":"2026-10-12T14:30:00Z","v":214858,"vw":10.058445},{"c":10.075,"h":10.075,"l":10.055,"n":117,"o":10.06,"t":"2026-10-12T14:45:00Z","v":199539,"vw":10.061548},{"c":10.0709,"h":10.0899,"l":10.06,"n":155,"o":10.07,"t":"2026-10-12T15:00:00Z","v":329463,"vw":10.073604},{"c":10.095,"h":10.1023,"l":10.075,"n":105,"o":10.0791,"t":"2026-10-12T15:15:00Z","v":219635,"vw":10.09042},{"c":10.11,"h":10.125,"l":10.0977,"n":181,"o":10.1,"t":"2026-10-12T15:30:00Z","v":245021,"vw":10.111394},{"c":10.1002,"h":10.1077,"l":10.09,"n":69,"o":10.1077,"t":"2026-10-12T15:45:00Z","v":116219,"vw":10.099185},{"c":10.08,"h":10.101,"l":10.08,"n":75,"o":10.1001,"t":"2026-10-12T16:00:00Z","v":129093,"vw":10.096966},{"c":10.1001,"h":10.101,"l":10.08,"n":62,"o":10.0899,"t":"2026-10-12T16:15:00Z","v":69204,"vw":10.091897},{"c":10.1,"h":10.105,"l":10.09,"n":20,"o":10.1,"t":"2026-10-12T16:30:00Z","v":30402,"vw":10.099747},{"c":10.09,"h":10.101,"l":10.09,"n":54,"o":10.0999,"t":"2026-10-12T16:45:00Z","v":70020,"vw":10.098887},{"c":10.1102,"h":10.1102,"l":10.0998,"n":28,"o":10.1,"t":"2026-10-12T17:00:00Z","v":31648,"vw":10.104752},{"c":10.1198,"h":10.12,"l":10.115,"n":11,"o":10.12,"t":"2026-10-12T17:15:00Z","v":4789,"vw":10.119772},{"c":10.11,"h":10.13,"l":10.11,"n":97,"o":10.12,"t":"2026-10-12T17:30:00Z","v":145798,"vw":10.119927},{"c":10.12,"h":10.12,"l":10.115,"n":5,"o":10.115,"t":"2026-10-12T17:45:00Z","v":3205,"vw":10.115785},{"c":10.11,"h":10.1176,"l":10.11,"n":15,"o":10.11,"t":"2026-10-12T18:00:00Z","v":3076,"vw":10.110995},{"c":10.115,"h":10.12,"l":10.1,"n":61,"o":10.12,"t":"2026-10-12T18:15:00Z","v":104761,"vw":10.110001},{"c":10.11,"h":10.12,"l":10.105,"n":107,"o":10.11,"t":"2026-10-12T18:30:00Z","v":216662,"vw":10.110371},{"c":10.099,"h":10.11,"l":10.099,"n":24,"o":10.11,"t":"2026-10-12T18:45:00Z","v":38029,"vw":10.103558},{"c":10.1,"h":10.11,"l":10.095,"n":43,"o":10.1,"t":"2026-10-12T19:00:00Z","v":81039,"vw":10.100279},{"c":10.085,"h":10.099,"l":10.085,"n":6,"o":10.099,"t":"2026-10-12T19:15:00Z","v":3202,"vw":10.090319},{"c":10.07,"h":10.09,"l":10.06,"n":27,"o":10.09,"t":"2026-10-12T19:30:00Z","v":21448,"vw":10.074137},{"c":10.07,"h":10.095,"l":10.0671,"n":147,"o":10.075,"t":"2026-10-12T19:45:00Z","v":186303,"vw":10.080823},{"c":10.08,"h":10.08,"l":10.06,"n":7,"o":10.07,"t":"2026-10-12T20:00:00Z","v":3865,"vw":10.071677},{"c":10.0799,"h":10.0799,"l":10.0796,"n":2,"o":10.0796,"t":"2026-10-12T21:00:00Z","v":5550,"vw":10.07987},{"c":10.07,"h":10.08,"l":10.07,"n":33,"o":10.08,"t":"2026-10-12T21:15:00Z","v":6140,"vw":10.079187},{"c":10.0854,"h":10.0854,"l":10.0854,"n":1,"o":10.0854,"t":"2026-10-12T22:00:00Z","v":500,"vw":10.0854},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-12T22:15:00Z","v":488,"vw":10.06},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-12T22:30:00Z","v":100,"vw":10.07},{"c":10.0771,"h":10.0771,"l":10.0771,"n":1,"o":10.0771,"t":"2026-10-12T23:00:00Z","v":100,"vw":10.0771},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-12T23:15:00Z","v":3800,"vw":10.07},{"c":10.069,"h":10.07,"l":10.069,"n":3,"o":10.07,"t":"2026-10-12T23:30:00Z","v":2100,"vw":10.069048},{"c":10.0507,"h":10.07,"l":10.0507,"n":9,"o":10.07,"t":"2026-10-12T23:45:00Z","v":1183,"vw":10.058363},{"c":10.02,"h":10.05,"l":10.02,"n":16,"o":10.02,"t":"2026-10-13T08:00:00Z","v":16609,"vw":10.021814},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-13T08:45:00Z","v":1489,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-13T09:45:00Z","v":1746,"vw":10.03},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-13T10:30:00Z","v":392,"vw":10.02},{"c":10.019,"h":10.019,"l":10.019,"n":2,"o":10.019,"t":"2026-10-13T10:45:00Z","v":750,"vw":10.019},{"c":10.005,"h":10.0199,"l":10.0001,"n":16,"o":10.0199,"t":"2026-10-13T11:00:00Z","v":4493,"vw":10.013641},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T11:15:00Z","v":5000,"vw":10},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-13T11:30:00Z","v":1690,"vw":10},{"c":9.9998,"h":10,"l":9.999,"n":4,"o":10,"t":"2026-10-13T11:45:00Z","v":2200,"vw":9.999809},{"c":10,"h":10,"l":9.989,"n":20,"o":9.99,"t":"2026-10-13T12:00:00Z","v":11009,"vw":9.992303},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T12:15:00Z","v":250,"vw":10},{"c":9.98,"h":9.99,"l":9.98,"n":20,"o":9.9897,"t":"2026-10-13T12:30:00Z","v":4614,"vw":9.98106},{"c":9.985,"h":9.99,"l":9.985,"n":4,"o":9.989,"t":"2026-10-13T12:45:00Z","v":800,"vw":9.98725},{"c":9.9803,"h":9.9803,"l":9.9803,"n":1,"o":9.9803,"t":"2026-10-13T13:00:00Z","v":292,"vw":9.9803},{"c":9.965,"h":9.99,"l":9.96,"n":128,"o":9.99,"t":"2026-10-13T13:15:00Z","v":18447,"vw":9.977725},{"c":10.03,"h":10.06,"l":9.865,"n":673,"o":9.96,"t":"2026-10-13T13:30:00Z","v":957601,"vw":9.924643},{"c":9.95,"h":10.0661,"l":9.95,"n":322,"o":10.03,"t":"2026-10-13T13:45:00Z","v":297224,"vw":9.993524},{"c":9.94,"h":9.96,"l":9.91,"n":362,"o":9.94,"t":"2026-10-13T14:00:00Z","v":539033,"vw":9.938017},{"c":9.91,"h":9.94,"l":9.8901,"n":238,"o":9.9371,"t":"2026-10-13T14:15:00Z","v":291704,"vw":9.915498},{"c":9.92,"h":9.935,"l":9.895,"n":143,"o":9.9093,"t":"2026-10-13T14:30:00Z","v":202575,"vw":9.916557},{"c":9.93,"h":9.93,"l":9.915,"n":111,"o":9.925,"t":"2026-10-13T14:45:00Z","v":270239,"vw":9.920372},{"c":9.9198,"h":9.9326,"l":9.91,"n":83,"o":9.9302,"t":"2026-10-13T15:00:00Z","v":135257,"vw":9.923057},{"c":9.95,"h":9.955,"l":9.905,"n":188,"o":9.91,"t":"2026-10-13T15:15:00Z","v":207102,"vw":9.931034},{"c":9.96,"h":9.96,"l":9.93,"n":90,"o":9.95,"t":"2026-10-13T15:30:00Z","v":75746,"vw":9.942597},{"c":9.9601,"h":9.965,"l":9.9402,"n":77,"o":9.95,"t":"2026-10-13T15:45:00Z","v":68877,"vw":9.953512},{"c":9.97,"h":9.97,"l":9.95,"n":126,"o":9.969,"t":"2026-10-13T16:00:00Z","v":208424,"vw":9.959858},{"c":9.97,"h":9.98,"l":9.96,"n":26,"o":9.971,"t":"2026-10-13T16:15:00Z","v":48749,"vw":9.970196},{"c":9.96,"h":9.9751,"l":9.96,"n":39,"o":9.97,"t":"2026-10-13T16:30:00Z","v":33378,"vw":9.965362},{"c":9.9992,"h":9.9992,"l":9.9577,"n":111,"o":9.9577,"t":"2026-10-13T16:45:00Z","v":135668,"vw":9.976403},{"c":9.99,"h":10.005,"l":9.98,"n":48,"o":10.005,"t":"2026-10-13T17:00:00Z","v":41302,"vw":9.994612},{"c":9.9809,"h":10.005,"l":9.9809,"n":56,"o":9.9951,"t":"2026-10-13T17:15:00Z","v":107199,"vw":9.992892},{"c":10.0093,"h":10.01,"l":9.985,"n":46,"o":9.985,"t":"2026-10-13T17:30:00Z","v":39782,"vw":9.996784},{"c":10.0208,"h":10.0208,"l":10.005,"n":100,"o":10.01,"t":"2026-10-13T17:45:00Z","v":119447,"vw":10.01614},{"c":10.0223,"h":10.05,"l":10.015,"n":193,"o":10.025,"t":"2026-10-13T18:00:00Z","v":379078,"vw":10.02961},{"c":10.02,"h":10.03,"l":10.01,"n":130,"o":10.02,"t":"2026-10-13T18:15:00Z","v":231261,"vw":10.019954},{"c":10.0201,"h":10.0223,"l":10.0001,"n":40,"o":10.0107,"t":"2026-10-13T18:30:00Z","v":71281,"vw":10.014224},{"c":10.035,"h":10.04,"l":10.0109,"n":144,"o":10.03,"t":"2026-10-13T18:45:00Z","v":299032,"vw":10.026234},{"c":10.03,"h":10.035,"l":10.02,"n":99,"o":10.031,"t":"2026-10-13T19:00:00Z","v":154200,"vw":10.02997},{"c":10.045,"h":10.05,"l":10.0295,"n":62,"o":10.0299,"t":"2026-10-13T19:15:00Z","v":65505,"vw":10.039721},{"c":10.07,"h":10.08,"l":10.0498,"n":111,"o":10.05,"t":"2026-10-13T19:30:00Z","v":149372,"vw":10.06536},{"c":10.065,"h":10.0701,"l":10.0409,"n":269,"o":10.06,"t":"2026-10-13T19:45:00Z","v":478964,"vw":10.059441},{"c":10.07,"h":10.07,"l":10.06,"n":6,"o":10.06,"t":"2026-10-13T20:00:00Z","v":1198,"vw":10.067525},{"c":10.081,"h":10.081,"l":10.07,"n":8,"o":10.08,"t":"2026-10-13T20:30:00Z","v":5900,"vw":10.079559},{"c":10.0882,"h":10.0882,"l":10.0882,"n":1,"o":10.0882,"t":"2026-10-13T20:45:00Z","v":3000,"vw":10.0882},{"c":10.07,"h":10.0869,"l":10.07,"n":4,"o":10.0869,"t":"2026-10-13T21:00:00Z","v":700,"vw":10.074829},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-13T21:30:00Z","v":200,"vw":10.06},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-13T22:00:00Z","v":400,"vw":10.08},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-13T22:45:00Z","v":300,"vw":10.06},{"c":10.07,"h":10.08,"l":10.07,"n":2,"o":10.08,"t":"2026-10-13T23:45:00Z","v":640,"vw":10.07625},{"c":10.01,"h":10.03,"l":10.01,"n":9,"o":10.03,"t":"2026-10-14T08:00:00Z","v":2427,"vw":10.02534},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-14T08:15:00Z","v":1315,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-14T08:30:00Z","v":239,"vw":10.02},{"c":10.011,"h":10.011,"l":10.011,"n":1,"o":10.011,"t":"2026-10-14T08:45:00Z","v":100,"vw":10.011},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-14T09:30:00Z","v":100,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-14T10:00:00Z","v":622,"vw":10.02},{"c":10.0123,"h":10.0123,"l":10.0123,"n":1,"o":10.0123,"t":"2026-10-14T10:15:00Z","v":250,"vw":10.0123},{"c":10.01,"h":10.01,"l":10,"n":12,"o":10.01,"t":"2026-10-14T11:00:00Z","v":2548,"vw":10.007708},{"c":10,"h":10.04,"l":10,"n":6,"o":10.04,"t":"2026-10-14T11:30:00Z","v":1845,"vw":10.027527},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-14T11:45:00Z","v":5700,"vw":9.99},{"c":9.99,"h":9.99,"l":9.98,"n":4,"o":9.9898,"t":"2026-10-14T12:00:00Z","v":1300,"vw":9.989215},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-14T12:15:00Z","v":2100,"vw":9.99},{"c":9.9999,"h":10,"l":9.96,"n":71,"o":10,"t":"2026-10-14T12:30:00Z","v":89821,"vw":9.98043},{"c":9.97,"h":9.99,"l":9.9683,"n":21,"o":9.99,"t":"2026-10-14T12:45:00Z","v":13123,"vw":9.976834},{"c":9.98,"h":9.98,"l":9.9797,"n":5,"o":9.98,"t":"2026-10-14T13:00:00Z","v":392,"vw":9.979882},{"c":9.98,"h":10.01,"l":9.97,"n":42,"o":9.985,"t":"2026-10-14T13:15:00Z","v":18565,"vw":9.994405},{"c":9.9399,"h":9.98,"l":9.895,"n":357,"o":9.97,"t":"2026-10-14T13:30:00Z","v":439815,"vw":9.927159},{"c":9.94,"h":9.945,"l":9.9,"n":267,"o":9.92,"t":"2026-10-14T13:45:00Z","v":242720,"vw":9.925767},{"c":9.9509,"h":9.9823,"l":9.93,"n":384,"o":9.935,"t":"2026-10-14T14:00:00Z","v":583479,"vw":9.957313},{"c":9.9202,"h":9.9691,"l":9.92,"n":263,"o":9.955,"t":"2026-10-14T14:15:00Z","v":451353,"vw":9.943326},{"c":9.94,"h":9.94,"l":9.9,"n":240,"o":9.92,"t":"2026-10-14T14:30:00Z","v":326989,"vw":9.92216},{"c":9.9498,"h":9.9709,"l":9.9398,"n":115,"o":9.9491,"t":"2026-10-14T14:45:00Z","v":124501,"vw":9.952905},{"c":9.9298,"h":9.96,"l":9.925,"n":69,"o":9.95,"t":"2026-10-14T15:00:00Z","v":46354,"vw":9.94068},{"c":9.92,"h":9.9391,"l":9.91,"n":161,"o":9.925,"t":"2026-10-14T15:15:00Z","v":187642,"vw":9.925516},{"c":9.92,"h":9.931,"l":9.915,"n":114,"o":9.925,"t":"2026-10-14T15:30:00Z","v":146434,"vw":9.92475},{"c":9.955,"h":9.955,"l":9.92,"n":72,"o":9.92,"t":"2026-10-14T15:45:00Z","v":67627,"vw":9.940954},{"c":9.9801,"h":9.99,"l":9.955,"n":119,"o":9.96,"t":"2026-10-14T16:00:00Z","v":192474,"vw":9.96998},{"c":9.9501,"h":9.985,"l":9.945,"n":87,"o":9.9802,"t":"2026-10-14T16:15:00Z","v":77886,"vw":9.963937},{"c":9.9698,"h":9.97,"l":9.945,"n":72,"o":9.9501,"t":"2026-10-14T16:30:00Z","v":46186,"vw":9.955349},{"c":9.9702,"h":9.971,"l":9.965,"n":45,"o":9.97,"t":"2026-10-14T16:45:00Z","v":29306,"vw":9.969935},{"c":9.985,"h":10,"l":9.975,"n":107,"o":9.975,"t":"2026-10-14T17:00:00Z","v":88105,"vw":9.986798},{"c":10.0298,"h":10.03,"l":9.9897,"n":89,"o":9.9897,"t":"2026-10-14T17:15:00Z","v":80663,"vw":10.007576},{"c":10.035,"h":10.045,"l":10.02,"n":62,"o":10.025,"t":"2026-10-14T17:30:00Z","v":51869,"vw":10.035175},{"c":10.045,"h":10.05,"l":10.0209,"n":112,"o":10.03,"t":"2026-10-14T17:45:00Z","v":133568,"vw":10.032579},{"c":10.0201,"h":10.045,"l":10.02,"n":69,"o":10.045,"t":"2026-10-14T18:00:00Z","v":92872,"vw":10.032337},{"c":10,"h":10.03,"l":10,"n":153,"o":10.0109,"t":"2026-10-14T18:15:00Z","v":236794,"vw":10.018049},{"c":10.01,"h":10.02,"l":10.005,"n":103,"o":10.01,"t":"2026-10-14T18:30:00Z","v":189734,"vw":10.010121},{"c":10.01,"h":10.015,"l":10,"n":47,"o":10.0122,"t":"2026-10-14T18:45:00Z","v":28167,"vw":10.008954},{"c":10.0198,"h":10.025,"l":10.005,"n":88,"o":10.0098,"t":"2026-10-14T19:00:00Z","v":124549,"vw":10.016224},{"c":10.0008,"h":10.02,"l":10,"n":53,"o":10.015,"t":"2026-10-14T19:15:00Z","v":67578,"vw":10.011046},{"c":9.99,"h":10.0102,"l":9.98,"n":83,"o":10.0099,"t":"2026-10-14T19:30:00Z","v":58221,"vw":9.995468},{"c":10.01,"h":10.03,"l":9.96,"n":398,"o":9.98,"t":"2026-10-14T19:45:00Z","v":982933,"vw":9.999088},{"c":10.0292,"h":10.0292,"l":10,"n":5,"o":10,"t":"2026-10-14T20:00:00Z","v":3905,"vw":10.010535},{"c":10.019,"h":10.019,"l":10.01,"n":2,"o":10.01,"t":"2026-10-14T20:15:00Z","v":451,"vw":10.011996},{"c":10.02,"h":10.02,"l":10.02,"n":9,"o":10.02,"t":"2026-10-14T20:30:00Z","v":3824,"vw":10.02},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2026-10-14T20:45:00Z","v":4500,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-14T21:00:00Z","v":2286,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-14T21:45:00Z","v":5000,"vw":10.02},{"c":10,"h":10.01,"l":10,"n":2,"o":10.01,"t":"2026-10-14T22:00:00Z","v":876,"vw":10.001712},{"c":9.97,"h":9.99,"l":9.97,"n":7,"o":9.9899,"t":"2026-10-14T22:15:00Z","v":1342,"vw":9.975746},{"c":9.96,"h":9.9798,"l":9.9599,"n":63,"o":9.9798,"t":"2026-10-14T22:30:00Z","v":9163,"vw":9.962706},{"c":9.96,"h":9.97,"l":9.96,"n":6,"o":9.97,"t":"2026-10-14T22:45:00Z","v":2174,"vw":9.964636},{"c":9.969,"h":9.969,"l":9.96,"n":4,"o":9.96,"t":"2026-10-14T23:00:00Z","v":2100,"vw":9.966429},{"c":9.97,"h":9.97,"l":9.9601,"n":3,"o":9.9601,"t":"2026-10-14T23:15:00Z","v":2450,"vw":9.969394},{"c":9.9769,"h":9.9769,"l":9.9632,"n":5,"o":9.97,"t":"2026-10-14T23:30:00Z","v":2510,"vw":9.974976},{"c":10,"h":10,"l":9.96,"n":17,"o":9.969,"t":"2026-10-14T23:45:00Z","v":16850,"vw":9.972454},{"c":9.94,"h":9.96,"l":9.91,"n":47,"o":9.92,"t":"2026-10-15T08:00:00Z","v":9571,"vw":9.933861},{"c":9.95,"h":9.95,"l":9.94,"n":2,"o":9.94,"t":"2026-10-15T08:15:00Z","v":2100,"vw":9.942381},{"c":9.95,"h":9.955,"l":9.94,"n":8,"o":9.955,"t":"2026-10-15T08:45:00Z","v":4395,"vw":9.944282},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T09:00:00Z","v":108,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":6,"o":9.94,"t":"2026-10-15T09:30:00Z","v":10800,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-15T09:45:00Z","v":2405,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-15T10:00:00Z","v":2600,"vw":9.94},{"c":9.949,"h":9.95,"l":9.949,"n":2,"o":9.95,"t":"2026-10-15T10:15:00Z","v":900,"vw":9.949444},{"c":9.94,"h":9.9494,"l":9.94,"n":10,"o":9.94,"t":"2026-10-15T10:30:00Z","v":5000,"vw":9.940376},{"c":9.9201,"h":9.93,"l":9.9201,"n":6,"o":9.93,"t":"2026-10-15T10:45:00Z","v":1911,"vw":9.927396},{"c":9.93,"h":9.93,"l":9.905,"n":50,"o":9.92,"t":"2026-10-15T11:00:00Z","v":38051,"vw":9.922608},{"c":9.9369,"h":9.94,"l":9.93,"n":28,"o":9.93,"t":"2026-10-15T11:15:00Z","v":14698,"vw":9.935244},{"c":9.94,"h":9.94,"l":9.93,"n":4,"o":9.93,"t":"2026-10-15T11:30:00Z","v":5291,"vw":9.936976},{"c":9.94,"h":9.94,"l":9.93,"n":3,"o":9.9399,"t":"2026-10-15T11:45:00Z","v":11000,"vw":9.935445},{"c":9.949,"h":9.949,"l":9.9415,"n":11,"o":9.945,"t":"2026-10-15T12:00:00Z","v":9585,"vw":9.943571},{"c":9.95,"h":9.955,"l":9.945,"n":8,"o":9.955,"t":"2026-10-15T12:15:00Z","v":2850,"vw":9.949912},{"c":9.95,"h":9.9597,"l":9.94,"n":14,"o":9.94,"t":"2026-10-15T12:30:00Z","v":8205,"vw":9.944374},{"c":9.949,"h":9.949,"l":9.94,"n":8,"o":9.94,"t":"2026-10-15T12:45:00Z","v":2926,"vw":9.940438},{"c":9.93,"h":9.95,"l":9.93,"n":23,"o":9.95,"t":"2026-10-15T13:00:00Z","v":31410,"vw":9.940908},{"c":9.9,"h":9.95,"l":9.89,"n":73,"o":9.945,"t":"2026-10-15T13:15:00Z","v":35411,"vw":9.923408},{"c":9.94,"h":9.94,"l":9.88,"n":355,"o":9.9,"t":"2026-10-15T13:30:00Z","v":378306,"vw":9.911424},{"c":9.9601,"h":9.9601,"l":9.9,"n":353,"o":9.93,"t":"2026-10-15T13:45:00Z","v":293220,"vw":9.927701},{"c":9.95,"h":9.98,"l":9.92,"n":416,"o":9.95,"t":"2026-10-15T14:00:00Z","v":697856,"vw":9.94383},{"c":9.9509,"h":9.97,"l":9.94,"n":314,"o":9.95,"t":"2026-10-15T14:15:00Z","v":464559,"vw":9.956629},{"c":9.965,"h":9.9769,"l":9.95,"n":140,"o":9.9508,"t":"2026-10-15T14:30:00Z","v":239662,"vw":9.96399},{"c":9.9601,"h":9.98,"l":9.945,"n":233,"o":9.96,"t":"2026-10-15T14:45:00Z","v":462729,"vw":9.966925},{"c":9.99,"h":9.99,"l":9.9509,"n":154,"o":9.9608,"t":"2026-10-15T15:00:00Z","v":304485,"vw":9.965086},{"c":9.99,"h":10.015,"l":9.98,"n":184,"o":9.985,"t":"2026-10-15T15:15:00Z","v":236560,"vw":9.996623},{"c":10.015,"h":10.0292,"l":9.9798,"n":108,"o":9.985,"t":"2026-10-15T15:30:00Z","v":121102,"vw":10.002716},{"c":10.01,"h":10.015,"l":9.9898,"n":79,"o":10.01,"t":"2026-10-15T15:45:00Z","v":74517,"vw":10.008261},{"c":10,"h":10.01,"l":9.9998,"n":56,"o":10,"t":"2026-10-15T16:00:00Z","v":95224,"vw":10.000447},{"c":9.995,"h":10.005,"l":9.9808,"n":103,"o":10,"t":"2026-10-15T16:15:00Z","v":249926,"vw":9.996166},{"c":9.97,"h":9.9999,"l":9.965,"n":99,"o":9.9999,"t":"2026-10-15T16:30:00Z","v":122004,"vw":9.984462},{"c":9.99,"h":9.9902,"l":9.9701,"n":46,"o":9.9701,"t":"2026-10-15T16:45:00Z","v":14682,"vw":9.985253},{"c":9.9601,"h":9.99,"l":9.9601,"n":91,"o":9.99,"t":"2026-10-15T17:00:00Z","v":83651,"vw":9.973971},{"c":9.9751,"h":9.98,"l":9.9498,"n":92,"o":9.96,"t":"2026-10-15T17:15:00Z","v":76665,"vw":9.962155},{"c":9.97,"h":9.985,"l":9.97,"n":38,"o":9.9792,"t":"2026-10-15T17:30:00Z","v":24602,"vw":9.978384},{"c":10,"h":10,"l":9.9698,"n":93,"o":9.97,"t":"2026-10-15T17:45:00Z","v":46370,"vw":9.985756},{"c":10.0199,"h":10.025,"l":9.995,"n":112,"o":10,"t":"2026-10-15T18:00:00Z","v":130247,"vw":10.012742},{"c":10.045,"h":10.05,"l":10.0198,"n":104,"o":10.025,"t":"2026-10-15T18:15:00Z","v":168752,"vw":10.038678},{"c":10.0308,"h":10.04,"l":10.025,"n":57,"o":10.04,"t":"2026-10-15T18:30:00Z","v":52662,"vw":10.034046},{"c":10.0299,"h":10.035,"l":10.0223,"n":42,"o":10.03,"t":"2026-10-15T18:45:00Z","v":24181,"vw":10.029557},{"c":10.02,"h":10.035,"l":10.02,"n":62,"o":10.03,"t":"2026-10-15T19:00:00Z","v":37390,"vw":10.028982},{"c":10.015,"h":10.021,"l":10.009,"n":53,"o":10.01,"t":"2026-10-15T19:15:00Z","v":40048,"vw":10.01622},{"c":10.03,"h":10.055,"l":10.015,"n":170,"o":10.02,"t":"2026-10-15T19:30:00Z","v":229304,"vw":10.039965},{"c":10.04,"h":10.05,"l":10.015,"n":325,"o":10.03,"t":"2026-10-15T19:45:00Z","v":546332,"vw":10.034155},{"c":10.045,"h":10.06,"l":10.04,"n":19,"o":10.04,"t":"2026-10-15T20:00:00Z","v":29525,"vw":10.052097},{"c":10.0404,"h":10.05,"l":10.0404,"n":3,"o":10.05,"t":"2026-10-15T20:45:00Z","v":1015,"vw":10.042587},{"c":10.04,"h":10.05,"l":10.04,"n":4,"o":10.05,"t":"2026-10-15T21:00:00Z","v":687,"vw":10.048536},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T21:45:00Z","v":400,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-15T22:00:00Z","v":900,"vw":10.04},{"c":10.06,"h":10.06,"l":10.05,"n":4,"o":10.05,"t":"2026-10-15T22:30:00Z","v":2702,"vw":10.052593},{"c":10.0686,"h":10.0686,"l":10.0686,"n":1,"o":10.0686,"t":"2026-10-15T22:45:00Z","v":279,"vw":10.0686},{"c":10.06,"h":10.06,"l":10.05,"n":3,"o":10.06,"t":"2026-10-15T23:15:00Z","v":2200,"vw":10.059545},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-15T23:30:00Z","v":401,"vw":10.07},{"c":10.08,"h":10.0869,"l":10.07,"n":5,"o":10.0869,"t":"2026-10-15T23:45:00Z","v":1460,"vw":10.080927},{"c":10.03,"h":10.07,"l":10.03,"n":15,"o":10.05,"t":"2026-10-16T08:00:00Z","v":2643,"vw":10.041579},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T08:15:00Z","v":1000,"vw":10.04},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-16T09:00:00Z","v":279,"vw":10.035},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T09:45:00Z","v":500,"vw":10.04},{"c":10.01,"h":10.04,"l":10,"n":7,"o":10.04,"t":"2026-10-16T11:00:00Z","v":2251,"vw":10.012791},{"c":10.0002,"h":10.01,"l":10.0002,"n":6,"o":10.01,"t":"2026-10-16T11:30:00Z","v":891,"vw":10.005592},{"c":9.95,"h":10,"l":9.9383,"n":50,"o":10,"t":"2026-10-16T12:00:00Z","v":18438,"vw":9.960868},{"c":9.81,"h":9.97,"l":9.81,"n":167,"o":9.96,"t":"2026-10-16T12:15:00Z","v":122486,"vw":9.881646},{"c":9.85,"h":9.8995,"l":9.8091,"n":265,"o":9.82,"t":"2026-10-16T12:30:00Z","v":140817,"vw":9.861683},{"c":9.86,"h":9.87,"l":9.8435,"n":52,"o":9.85,"t":"2026-10-16T12:45:00Z","v":7382,"vw":9.861945},{"c":9.88,"h":9.89,"l":9.8314,"n":182,"o":9.87,"t":"2026-10-16T13:00:00Z","v":186988,"vw":9.868574},{"c":9.92,"h":9.92,"l":9.8825,"n":61,"o":9.885,"t":"2026-10-16T13:15:00Z","v":58824,"vw":9.89184},{"c":10.01,"h":10.04,"l":9.88,"n":477,"o":9.94,"t":"2026-10-16T13:30:00Z","v":571242,"vw":9.977201},{"c":9.97,"h":10.025,"l":9.965,"n":251,"o":10,"t":"2026-10-16T13:45:00Z","v":272116,"vw":9.991602},{"c":9.96,"h":10.005,"l":9.945,"n":385,"o":9.975,"t":"2026-10-16T14:00:00Z","v":609459,"vw":9.977795},{"c":9.98,"h":10.0001,"l":9.94,"n":297,"o":9.96,"t":"2026-10-16T14:15:00Z","v":509175,"vw":9.964872},{"c":9.9701,"h":9.99,"l":9.9599,"n":162,"o":9.98,"t":"2026-10-16T14:30:00Z","v":298676,"vw":9.975385},{"c":9.96,"h":9.9751,"l":9.9408,"n":164,"o":9.9702,"t":"2026-10-16T14:45:00Z","v":185665,"vw":9.956436},{"c":9.9303,"h":9.9501,"l":9.915,"n":240,"o":9.95,"t":"2026-10-16T15:00:00Z","v":324021,"vw":9.929379},{"c":9.94,"h":9.9402,"l":9.9199,"n":186,"o":9.93,"t":"2026-10-16T15:15:00Z","v":271557,"vw":9.931382},{"c":9.965,"h":9.97,"l":9.9417,"n":157,"o":9.95,"t":"2026-10-16T15:30:00Z","v":266248,"vw":9.957661},{"c":9.9502,"h":9.97,"l":9.9377,"n":86,"o":9.96,"t":"2026-10-16T15:45:00Z","v":71812,"vw":9.949707},{"c":9.9701,"h":10.0091,"l":9.955,"n":149,"o":9.96,"t":"2026-10-16T16:00:00Z","v":246855,"vw":9.978497},{"c":9.955,"h":9.9751,"l":9.95,"n":80,"o":9.97,"t":"2026-10-16T16:15:00Z","v":82231,"vw":9.959332},{"c":9.9799,"h":10.005,"l":9.95,"n":117,"o":9.95,"t":"2026-10-16T16:30:00Z","v":91257,"vw":9.984056},{"c":9.9702,"h":9.98,"l":9.96,"n":91,"o":9.975,"t":"2026-10-16T16:45:00Z","v":50898,"vw":9.970273},{"c":10.015,"h":10.0302,"l":9.97,"n":136,"o":9.97,"t":"2026-10-16T17:00:00Z","v":175756,"vw":10.010766},{"c":10,"h":10.0391,"l":10,"n":87,"o":10.02,"t":"2026-10-16T17:15:00Z","v":82374,"vw":10.019784},{"c":10.0208,"h":10.0302,"l":10.005,"n":126,"o":10.01,"t":"2026-10-16T17:30:00Z","v":131503,"vw":10.016779},{"c":10.02,"h":10.05,"l":10.0098,"n":133,"o":10.0201,"t":"2026-10-16T17:45:00Z","v":150128,"vw":10.026073},{"c":10.035,"h":10.045,"l":10.02,"n":120,"o":10.03,"t":"2026-10-16T18:00:00Z","v":134179,"vw":10.031157},{"c":10.06,"h":10.0751,"l":10.025,"n":114,"o":10.035,"t":"2026-10-16T18:15:00Z","v":167636,"vw":10.055306},{"c":10.0802,"h":10.0891,"l":10.0408,"n":139,"o":10.05,"t":"2026-10-16T18:30:00Z","v":207015,"vw":10.065475},{"c":10.0701,"h":10.095,"l":10.065,"n":129,"o":10.0892,"t":"2026-10-16T18:45:00Z","v":184582,"vw":10.077882},{"c":10.04,"h":10.07,"l":10.04,"n":112,"o":10.07,"t":"2026-10-16T19:00:00Z","v":146832,"vw":10.052561},{"c":10.0201,"h":10.04,"l":10.015,"n":137,"o":10.03,"t":"2026-10-16T19:15:00Z","v":284113,"vw":10.027028},{"c":10,"h":10.0291,"l":9.99,"n":126,"o":10.02,"t":"2026-10-16T19:30:00Z","v":247305,"vw":10.006175},{"c":10,"h":10.01,"l":9.98,"n":268,"o":9.995,"t":"2026-10-16T19:45:00Z","v":644245,"vw":10.000075},{"c":10.01,"h":10.01,"l":10,"n":9,"o":10,"t":"2026-10-16T20:00:00Z","v":2698,"vw":10.007774},{"c":10.01,"h":10.02,"l":10.01,"n":6,"o":10.02,"t":"2026-10-16T20:15:00Z","v":7325,"vw":10.010345},{"c":10.008,"h":10.01,"l":10.008,"n":6,"o":10.01,"t":"2026-10-16T20:30:00Z","v":6125,"vw":10.009943},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-16T20:45:00Z","v":1000,"vw":10.01},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T21:00:00Z","v":100,"vw":10.04},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-10-16T21:15:00Z","v":3882,"vw":10.03},{"c":10.03,"h":10.03,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T21:30:00Z","v":400,"vw":10.0275},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T21:45:00Z","v":250,"vw":10.04},{"c":10.03,"h":10.04,"l":10.03,"n":2,"o":10.04,"t":"2026-10-16T22:00:00Z","v":1650,"vw":10.030909},{"c":10.0379,"h":10.0379,"l":10.0379,"n":1,"o":10.0379,"t":"2026-10-16T22:30:00Z","v":100,"vw":10.0379},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T22:45:00Z","v":200,"vw":10},{"c":10.0369,"h":10.04,"l":10.0369,"n":2,"o":10.04,"t":"2026-10-16T23:00:00Z","v":336,"vw":10.038385},{"c":10.02,"h":10.04,"l":10.02,"n":16,"o":10.04,"t":"2026-10-16T23:15:00Z","v":6000,"vw":10.031333},{"c":10.037,"h":10.0377,"l":10.0338,"n":4,"o":10.0338,"t":"2026-10-16T23:45:00Z","v":2011,"vw":10.034627},{"c":10.01,"h":10.02,"l":9.97,"n":11,"o":9.98,"t":"2026-10-19T08:00:00Z","v":2912,"vw":10.009368},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T08:15:00Z","v":1443,"vw":9.99},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-19T08:30:00Z","v":191,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-19T08:45:00Z","v":801,"vw":10.01},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T09:15:00Z","v":5400,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T09:30:00Z","v":300,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":14,"o":10.02,"t":"2026-10-19T09:45:00Z","v":3385,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-19T10:00:00Z","v":2500,"vw":10.02},{"c":10.0193,"h":10.0193,"l":10.0193,"n":1,"o":10.0193,"t":"2026-10-19T10:15:00Z","v":120,"vw":10.0193},{"c":10.03,"h":10.03,"l":10,"n":4,"o":10,"t":"2026-10-19T10:30:00Z","v":2304,"vw":10.005208},{"c":10.0277,"h":10.0397,"l":10.02,"n":6,"o":10.0397,"t":"2026-10-19T11:00:00Z","v":1400,"vw":10.028004},{"c":10.04,"h":10.04,"l":10.02,"n":5,"o":10.02,"t":"2026-10-19T11:15:00Z","v":5251,"vw":10.032095},{"c":10.0275,"h":10.04,"l":10.0275,"n":7,"o":10.03,"t":"2026-10-19T11:30:00Z","v":17102,"vw":10.038113},{"c":10.04,"h":10.04,"l":10.03,"n":9,"o":10.0361,"t":"2026-10-19T11:45:00Z","v":3792,"vw":10.033482},{"c":10.04,"h":10.0502,"l":10.04,"n":6,"o":10.05,"t":"2026-10-19T12:00:00Z","v":18450,"vw":10.041761},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-19T12:15:00Z","v":2700,"vw":10.06963},{"c":10.06,"h":10.06,"l":10.05,"n":8,"o":10.06,"t":"2026-10-19T12:30:00Z","v":8052,"vw":10.059297},{"c":10.07,"h":10.07,"l":10.05,"n":7,"o":10.058,"t":"2026-10-19T12:45:00Z","v":1901,"vw":10.052476},{"c":10.07,"h":10.07,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T13:00:00Z","v":200,"vw":10.065},{"c":10.0802,"h":10.1017,"l":10.0662,"n":63,"o":10.0662,"t":"2026-10-19T13:15:00Z","v":23146,"vw":10.089467},{"c":9.99,"h":10.1,"l":9.9709,"n":478,"o":10.09,"t":"2026-10-19T13:30:00Z","v":312351,"vw":10.016193},{"c":9.97,"h":10.019,"l":9.96,"n":277,"o":9.985,"t":"2026-10-19T13:45:00Z","v":235363,"vw":9.988281},{"c":9.95,"h":9.97,"l":9.935,"n":254,"o":9.97,"t":"2026-10-19T14:00:00Z","v":261990,"vw":9.951524},{"c":9.96,"h":9.96,"l":9.93,"n":148,"o":9.95,"t":"2026-10-19T14:15:00Z","v":123438,"vw":9.946056},{"c":9.9701,"h":9.98,"l":9.95,"n":195,"o":9.95,"t":"2026-10-19T14:30:00Z","v":240533,"vw":9.967856},{"c":9.9901,"h":9.9951,"l":9.9799,"n":141,"o":9.98,"t":"2026-10-19T14:45:00Z","v":260326,"vw":9.990105},{"c":10.015,"h":10.03,"l":9.99,"n":202,"o":9.995,"t":"2026-10-19T15:00:00Z","v":350095,"vw":10.011449},{"c":10.015,"h":10.035,"l":10.01,"n":71,"o":10.02,"t":"2026-10-19T15:15:00Z","v":93098,"vw":10.026592},{"c":10.0293,"h":10.035,"l":10.015,"n":118,"o":10.015,"t":"2026-10-19T15:30:00Z","v":73146,"vw":10.028173},{"c":10.0499,"h":10.05,"l":10.025,"n":70,"o":10.0275,"t":"2026-10-19T15:45:00Z","v":48551,"vw":10.035395},{"c":10.0602,"h":10.075,"l":10.05,"n":125,"o":10.05,"t":"2026-10-19T16:00:00Z","v":134479,"vw":10.064412},{"c":10.0401,"h":10.07,"l":10.0401,"n":49,"o":10.07,"t":"2026-10-19T16:15:00Z","v":53672,"vw":10.060834},{"c":10.05,"h":10.06,"l":10.04,"n":71,"o":10.05,"t":"2026-10-19T16:30:00Z","v":76635,"vw":10.050738},{"c":10.06,"h":10.06,"l":10.04,"n":43,"o":10.04,"t":"2026-10-19T16:45:00Z","v":39524,"vw":10.051592},{"c":10.045,"h":10.0571,"l":10.04,"n":33,"o":10.055,"t":"2026-10-19T17:00:00Z","v":21211,"vw":10.049967},{"c":10.041,"h":10.059,"l":10.04,"n":34,"o":10.05,"t":"2026-10-19T17:15:00Z","v":42156,"vw":10.048367},{"c":10.0299,"h":10.0499,"l":10.029,"n":116,"o":10.0499,"t":"2026-10-19T17:30:00Z","v":211551,"vw":10.034839},{"c":10.02,"h":10.04,"l":10.015,"n":51,"o":10.03,"t":"2026-10-19T17:45:00Z","v":76084,"vw":10.023601},{"c":10.01,"h":10.035,"l":10,"n":92,"o":10.03,"t":"2026-10-19T18:00:00Z","v":139658,"vw":10.025256},{"c":10.0055,"h":10.015,"l":10.0018,"n":98,"o":10.0099,"t":"2026-10-19T18:15:00Z","v":198715,"vw":10.010035},{"c":10.01,"h":10.01,"l":9.99,"n":45,"o":10,"t":"2026-10-19T18:30:00Z","v":58170,"vw":10.002553},{"c":10.01,"h":10.0299,"l":10.01,"n":35,"o":10.02,"t":"2026-10-19T18:45:00Z","v":69733,"vw":10.019721},{"c":10.0135,"h":10.025,"l":10.01,"n":47,"o":10.0118,"t":"2026-10-19T19:00:00Z","v":37157,"vw":10.019614},{"c":10.0201,"h":10.025,"l":10.015,"n":60,"o":10.02,"t":"2026-10-19T19:15:00Z","v":49043,"vw":10.020098},{"c":10.031,"h":10.0391,"l":10.02,"n":67,"o":10.02,"t":"2026-10-19T19:30:00Z","v":97312,"vw":10.029737},{"c":10.025,"h":10.05,"l":10.01,"n":280,"o":10.03,"t":"2026-10-19T19:45:00Z","v":518226,"vw":10.025623},{"c":10.0297,"h":10.03,"l":10.025,"n":10,"o":10.03,"t":"2026-10-19T20:00:00Z","v":3101,"vw":10.027201},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T21:00:00Z","v":1354,"vw":10.03},{"c":10.021,"h":10.021,"l":10.021,"n":1,"o":10.021,"t":"2026-10-19T21:15:00Z","v":300,"vw":10.021},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T21:45:00Z","v":465,"vw":10.04},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T22:15:00Z","v":100,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-19T22:30:00Z","v":883,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T23:15:00Z","v":420,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-19T23:30:00Z","v":102,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T23:45:00Z","v":400,"vw":10.03},{"c":10.06,"h":10.08,"l":10.01,"n":18,"o":10.08,"t":"2026-10-20T08:00:00Z","v":2873,"vw":10.025286},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-20T08:15:00Z","v":239,"vw":10.06},{"c":10.0701,"h":10.0701,"l":10.0701,"n":1,"o":10.0701,"t":"2026-10-20T08:30:00Z","v":1196,"vw":10.0701},{"c":10.13,"h":10.13,"l":10.12,"n":9,"o":10.12,"t":"2026-10-20T08:45:00Z","v":5160,"vw":10.129804},{"c":10.1198,"h":10.13,"l":10.1198,"n":5,"o":10.13,"t":"2026-10-20T09:00:00Z","v":1732,"vw":10.121282},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-20T09:15:00Z","v":140,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T09:30:00Z","v":190,"vw":10.1},{"c":10.11,"h":10.1192,"l":10.11,"n":4,"o":10.1192,"t":"2026-10-20T09:45:00Z","v":1350,"vw":10.114467},{"c":10.12,"h":10.1203,"l":10.12,"n":4,"o":10.12,"t":"2026-10-20T10:00:00Z","v":5100,"vw":10.120124},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-20T10:15:00Z","v":250,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T10:30:00Z","v":600,"vw":10.12},{"c":10.11,"h":10.12,"l":10.11,"n":3,"o":10.12,"t":"2026-10-20T10:45:00Z","v":1350,"vw":10.113704},{"c":10.12,"h":10.14,"l":10.11,"n":27,"o":10.11,"t":"2026-10-20T11:00:00Z","v":14709,"vw":10.126681},{"c":10.12,"h":10.12,"l":10.11,"n":5,"o":10.12,"t":"2026-10-20T11:15:00Z","v":2500,"vw":10.11582},{"c":10.12,"h":10.14,"l":10.12,"n":4,"o":10.13,"t":"2026-10-20T11:30:00Z","v":511,"vw":10.126301},{"c":10.15,"h":10.15,"l":10.12,"n":13,"o":10.12,"t":"2026-10-20T11:45:00Z","v":4256,"vw":10.129407},{"c":10.1531,"h":10.17,"l":10.1483,"n":15,"o":10.1483,"t":"2026-10-20T12:00:00Z","v":2219,"vw":10.153974},{"c":10.17,"h":10.17,"l":10.16,"n":10,"o":10.17,"t":"2026-10-20T12:15:00Z","v":6272,"vw":10.163387},{"c":10.15,"h":10.19,"l":10.15,"n":22,"o":10.1703,"t":"2026-10-20T12:30:00Z","v":14800,"vw":10.178323},{"c":10.1383,"h":10.15,"l":10.12,"n":14,"o":10.14,"t":"2026-10-20T12:45:00Z","v":14831,"vw":10.139123},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-20T13:00:00Z","v":4200,"vw":10.13},{"c":10.12,"h":10.15,"l":10.12,"n":32,"o":10.13,"t":"2026-10-20T13:15:00Z","v":25523,"vw":10.128324},{"c":10.0901,"h":10.14,"l":10.03,"n":365,"o":10.12,"t":"2026-10-20T13:30:00Z","v":230910,"vw":10.074654},{"c":10.065,"h":10.11,"l":10.0603,"n":149,"o":10.0999,"t":"2026-10-20T13:45:00Z","v":102290,"vw":10.077617},{"c":10.025,"h":10.065,"l":10.02,"n":234,"o":10.0602,"t":"2026-10-20T14:00:00Z","v":162662,"vw":10.039844},{"c":10.0477,"h":10.0702,"l":10.029,"n":188,"o":10.0299,"t":"2026-10-20T14:15:00Z","v":222258,"vw":10.052787},{"c":10.0402,"h":10.051,"l":10.0308,"n":238,"o":10.0499,"t":"2026-10-20T14:30:00Z","v":375627,"vw":10.04356},{"c":10.09,"h":10.0903,"l":10.045,"n":244,"o":10.05,"t":"2026-10-20T14:45:00Z","v":370389,"vw":10.066644},{"c":10.1202,"h":10.1202,"l":10.089,"n":173,"o":10.09,"t":"2026-10-20T15:00:00Z","v":318311,"vw":10.102008},{"c":10.095,"h":10.12,"l":10.0898,"n":155,"o":10.12,"t":"2026-10-20T15:15:00Z","v":269101,"vw":10.102898},{"c":10.0901,"h":10.1091,"l":10.09,"n":78,"o":10.1,"t":"2026-10-20T15:30:00Z","v":108741,"vw":10.096994},{"c":10.08,"h":10.095,"l":10.0792,"n":148,"o":10.095,"t":"2026-10-20T15:45:00Z","v":421951,"vw":10.081294},{"c":10.0999,"h":10.0999,"l":10.0799,"n":84,"o":10.0799,"t":"2026-10-20T16:00:00Z","v":262726,"vw":10.089034},{"c":10.0834,"h":10.1,"l":10.0834,"n":45,"o":10.091,"t":"2026-10-20T16:15:00Z","v":81094,"vw":10.091116},{"c":10.0899,"h":10.09,"l":10.08,"n":19,"o":10.09,"t":"2026-10-20T16:30:00Z","v":30676,"vw":10.085765},{"c":10.09,"h":10.0971,"l":10.085,"n":42,"o":10.0899,"t":"2026-10-20T16:45:00Z","v":40677,"vw":10.090101},{"c":10.0999,"h":10.105,"l":10.09,"n":50,"o":10.0998,"t":"2026-10-20T17:00:00Z","v":73178,"vw":10.09967},{"c":10.07,"h":10.0902,"l":10.07,"n":90,"o":10.09,"t":"2026-10-20T17:15:00Z","v":142378,"vw":10.081129},{"c":10.095,"h":10.095,"l":10.0798,"n":42,"o":10.08,"t":"2026-10-20T17:30:00Z","v":63323,"vw":10.085168},{"c":10.1102,"h":10.12,"l":10.1,"n":70,"o":10.1,"t":"2026-10-20T17:45:00Z","v":66498,"vw":10.112513},{"c":10.1,"h":10.12,"l":10.1,"n":82,"o":10.11,"t":"2026-10-20T18:00:00Z","v":181112,"vw":10.109325},{"c":10.101,"h":10.105,"l":10.1,"n":4,"o":10.1,"t":"2026-10-20T18:15:00Z","v":2100,"vw":10.102619},{"c":10.1099,"h":10.115,"l":10.105,"n":57,"o":10.11,"t":"2026-10-20T18:30:00Z","v":84201,"vw":10.110149},{"c":10.11,"h":10.11,"l":10.105,"n":30,"o":10.1091,"t":"2026-10-20T18:45:00Z","v":101173,"vw":10.109872},{"c":10.129,"h":10.135,"l":10.11,"n":135,"o":10.115,"t":"2026-10-20T19:00:00Z","v":494169,"vw":10.129065},{"c":10.1322,"h":10.135,"l":10.125,"n":54,"o":10.125,"t":"2026-10-20T19:15:00Z","v":91941,"vw":10.129928},{"c":10.12,"h":10.14,"l":10.12,"n":133,"o":10.13,"t":"2026-10-20T19:30:00Z","v":225610,"vw":10.128594},{"c":10.12,"h":10.13,"l":10.12,"n":298,"o":10.125,"t":"2026-10-20T19:45:00Z","v":106009,"vw":10.12361},{"c":10.11,"h":10.13,"l":10.1,"n":21,"o":10.13,"t":"2026-10-20T20:00:00Z","v":15304,"vw":10.103384},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T20:30:00Z","v":600,"vw":10.1},{"c":10.1132,"h":10.1132,"l":10.1005,"n":4,"o":10.1005,"t":"2026-10-20T20:45:00Z","v":1125,"vw":10.108841},{"c":10.148,"h":10.148,"l":10.1215,"n":4,"o":10.1215,"t":"2026-10-20T21:00:00Z","v":1011,"vw":10.13275},{"c":10.15,"h":10.15,"l":10.15,"n":13,"o":10.15,"t":"2026-10-20T21:15:00Z","v":895,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-20T21:30:00Z","v":1000,"vw":10.14},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-20T21:45:00Z","v":100,"vw":10.16},{"c":10.15,"h":10.15,"l":10.13,"n":6,"o":10.14,"t":"2026-10-20T22:00:00Z","v":4502,"vw":10.146249},{"c":10.1402,"h":10.15,"l":10.1402,"n":4,"o":10.15,"t":"2026-10-20T22:15:00Z","v":3634,"vw":10.149102},{"c":10.1572,"h":10.1572,"l":10.1572,"n":1,"o":10.1572,"t":"2026-10-20T22:30:00Z","v":100,"vw":10.1572},{"c":10.155,"h":10.1595,"l":10.1402,"n":6,"o":10.15,"t":"2026-10-20T22:45:00Z","v":3934,"vw":10.147923},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-20T23:00:00Z","v":103,"vw":10.16},{"c":10.169,"h":10.17,"l":10.169,"n":3,"o":10.17,"t":"2026-10-20T23:15:00Z","v":681,"vw":10.169227},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-20T23:45:00Z","v":209,"vw":10.16},{"c":10.19,"h":10.2,"l":10.19,"n":12,"o":10.2,"t":"2026-10-21T08:00:00Z","v":1388,"vw":10.19477},{"c":10.19,"h":10.19,"l":10.19,"n":6,"o":10.19,"t":"2026-10-21T08:30:00Z","v":1694,"vw":10.19},{"c":10.199,"h":10.199,"l":10.19,"n":4,"o":10.19,"t":"2026-10-21T08:45:00Z","v":1081,"vw":10.1981},{"c":10.19,"h":10.195,"l":10.19,"n":3,"o":10.195,"t":"2026-10-21T09:00:00Z","v":1000,"vw":10.19281},{"c":10.1803,"h":10.1803,"l":10.1803,"n":1,"o":10.1803,"t":"2026-10-21T10:00:00Z","v":170,"vw":10.1803},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-21T10:30:00Z","v":2366,"vw":10.18},{"c":10.16,"h":10.17,"l":10.15,"n":15,"o":10.17,"t":"2026-10-21T11:00:00Z","v":39735,"vw":10.169144},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-21T11:30:00Z","v":200,"vw":10.16},{"c":10.16,"h":10.17,"l":10.16,"n":5,"o":10.17,"t":"2026-10-21T11:45:00Z","v":5101,"vw":10.162157},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T12:00:00Z","v":100,"vw":10.15},{"c":10.175,"h":10.175,"l":10.1603,"n":4,"o":10.1603,"t":"2026-10-21T12:15:00Z","v":2401,"vw":10.174388},{"c":10.161,"h":10.17,"l":10.161,"n":3,"o":10.17,"t":"2026-10-21T12:30:00Z","v":1612,"vw":10.169438},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-21T12:45:00Z","v":7600,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T13:00:00Z","v":1000,"vw":10.15},{"c":10.1,"h":10.14,"l":10.07,"n":20,"o":10.14,"t":"2026-10-21T13:15:00Z","v":13761,"vw":10.133366},{"c":10.1,"h":10.14,"l":10.0799,"n":179,"o":10.13,"t":"2026-10-21T13:30:00Z","v":117122,"vw":10.117702},{"c":10.0801,"h":10.1102,"l":10.075,"n":212,"o":10.1,"t":"2026-10-21T13:45:00Z","v":70903,"vw":10.096336},{"c":10.0899,"h":10.1,"l":10.075,"n":136,"o":10.09,"t":"2026-10-21T14:00:00Z","v":75801,"vw":10.08624},{"c":10.0977,"h":10.115,"l":10.095,"n":142,"o":10.1,"t":"2026-10-21T14:15:00Z","v":132853,"vw":10.104222},{"c":10.11,"h":10.12,"l":10.1,"n":109,"o":10.1023,"t":"2026-10-21T14:30:00Z","v":175477,"vw":10.108384},{"c":10.0299,"h":10.105,"l":10.0298,"n":234,"o":10.1,"t":"2026-10-21T14:45:00Z","v":257605,"vw":10.067515},{"c":9.9908,"h":10.03,"l":9.9839,"n":334,"o":10.03,"t":"2026-10-21T15:00:00Z","v":409197,"vw":10.010411},{"c":9.9699,"h":10,"l":9.965,"n":279,"o":9.99,"t":"2026-10-21T15:15:00Z","v":368360,"vw":9.982055},{"c":9.98,"h":9.99,"l":9.955,"n":213,"o":9.9699,"t":"2026-10-21T15:30:00Z","v":180954,"vw":9.968846},{"c":9.98,"h":9.9851,"l":9.97,"n":108,"o":9.975,"t":"2026-10-21T15:45:00Z","v":143989,"vw":9.979174},{"c":9.9999,"h":10,"l":9.975,"n":135,"o":9.98,"t":"2026-10-21T16:00:00Z","v":135738,"vw":9.986456},{"c":10,"h":10.01,"l":9.9927,"n":223,"o":10,"t":"2026-10-21T16:15:00Z","v":295671,"vw":10.000416},{"c":9.985,"h":10.0008,"l":9.985,"n":102,"o":10.0008,"t":"2026-10-21T16:30:00Z","v":199362,"vw":9.993158},{"c":9.986,"h":10,"l":9.985,"n":128,"o":9.99,"t":"2026-10-21T16:45:00Z","v":206631,"vw":9.990525},{"c":9.975,"h":9.9999,"l":9.975,"n":120,"o":9.99,"t":"2026-10-21T17:00:00Z","v":191660,"vw":9.98241},{"c":9.9799,"h":9.9851,"l":9.965,"n":130,"o":9.975,"t":"2026-10-21T17:15:00Z","v":130804,"vw":9.975274},{"c":9.9741,"h":9.9899,"l":9.96,"n":119,"o":9.98,"t":"2026-10-21T17:30:00Z","v":142962,"vw":9.976254},{"c":9.975,"h":9.986,"l":9.965,"n":89,"o":9.9701,"t":"2026-10-21T17:45:00Z","v":121066,"vw":9.975154},{"c":9.965,"h":9.98,"l":9.965,"n":88,"o":9.9799,"t":"2026-10-21T18:00:00Z","v":124276,"vw":9.970667},{"c":9.965,"h":9.9751,"l":9.96,"n":74,"o":9.96,"t":"2026-10-21T18:15:00Z","v":42583,"vw":9.968747},{"c":9.97,"h":9.9751,"l":9.965,"n":46,"o":9.9699,"t":"2026-10-21T18:30:00Z","v":34399,"vw":9.969597},{"c":9.99,"h":9.99,"l":9.969,"n":56,"o":9.97,"t":"2026-10-21T18:45:00Z","v":34545,"vw":9.97894},{"c":9.9901,"h":10.0091,"l":9.9899,"n":61,"o":9.9899,"t":"2026-10-21T19:00:00Z","v":38178,"vw":9.999617},{"c":9.9847,"h":10,"l":9.9847,"n":14,"o":9.99,"t":"2026-10-21T19:15:00Z","v":11647,"vw":9.990704},{"c":9.9802,"h":9.9951,"l":9.98,"n":33,"o":9.98,"t":"2026-10-21T19:30:00Z","v":32776,"vw":9.988744},{"c":9.99,"h":9.995,"l":9.98,"n":86,"o":9.98,"t":"2026-10-21T19:45:00Z","v":87444,"vw":9.986095},{"c":9.99,"h":9.99,"l":9.99,"n":16,"o":9.99,"t":"2026-10-21T20:00:00Z","v":13824,"vw":9.99},{"c":9.9986,"h":9.9987,"l":9.99,"n":3,"o":9.99,"t":"2026-10-21T20:15:00Z","v":1700,"vw":9.997647},{"c":9.9997,"h":9.9997,"l":9.9978,"n":2,"o":9.9978,"t":"2026-10-21T20:30:00Z","v":600,"vw":9.998117},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-21T21:00:00Z","v":1126,"vw":9.99},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-10-21T22:00:00Z","v":1368,"vw":9.997874},{"c":10.0068,"h":10.0068,"l":9.99,"n":3,"o":9.9999,"t":"2026-10-21T22:15:00Z","v":500,"vw":10.00137},{"c":9.9995,"h":9.9995,"l":9.9995,"n":1,"o":9.9995,"t":"2026-10-21T22:30:00Z","v":100,"vw":9.9995},{"c":9.9832,"h":9.9832,"l":9.9832,"n":1,"o":9.9832,"t":"2026-10-21T22:45:00Z","v":250,"vw":9.9832},{"c":9.99,"h":10,"l":9.99,"n":6,"o":10,"t":"2026-10-21T23:00:00Z","v":6350,"vw":9.993236},{"c":9.9978,"h":10,"l":9.9978,"n":2,"o":10,"t":"2026-10-21T23:15:00Z","v":400,"vw":9.9989},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-21T23:30:00Z","v":13375,"vw":10},{"c":9.98,"h":10.01,"l":9.98,"n":55,"o":10.01,"t":"2026-10-22T08:00:00Z","v":90085,"vw":9.990337},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-22T08:30:00Z","v":300,"vw":9.98},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-22T09:00:00Z","v":1817,"vw":9.97},{"c":9.9802,"h":9.9802,"l":9.9802,"n":1,"o":9.9802,"t":"2026-10-22T09:45:00Z","v":120,"vw":9.9802},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2026-10-22T10:00:00Z","v":2515,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-22T10:15:00Z","v":300,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":8,"o":10.02,"t":"2026-10-22T10:30:00Z","v":2000,"vw":10.02},{"c":10,"h":10.0083,"l":10,"n":4,"o":10,"t":"2026-10-22T10:45:00Z","v":5367,"vw":10.002349},{"c":10.02,"h":10.02,"l":10,"n":20,"o":10,"t":"2026-10-22T11:00:00Z","v":49050,"vw":10.012889},{"c":10.0199,"h":10.02,"l":10.0199,"n":5,"o":10.02,"t":"2026-10-22T11:15:00Z","v":1940,"vw":10.019964},{"c":9.9917,"h":10.02,"l":9.9917,"n":20,"o":10.01,"t":"2026-10-22T11:30:00Z","v":13030,"vw":10.017208},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-22T11:45:00Z","v":7200,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T12:00:00Z","v":705,"vw":10},{"c":10.01,"h":10.01,"l":10,"n":24,"o":10.0015,"t":"2026-10-22T12:15:00Z","v":114760,"vw":10.00162},{"c":10,"h":10,"l":9.995,"n":35,"o":9.9961,"t":"2026-10-22T12:30:00Z","v":104392,"vw":9.999892},{"c":9.9909,"h":9.9909,"l":9.9909,"n":2,"o":9.9909,"t":"2026-10-22T12:45:00Z","v":205,"vw":9.9909},{"c":9.9909,"h":9.9983,"l":9.9909,"n":2,"o":9.9983,"t":"2026-10-22T13:00:00Z","v":400,"vw":9.9946},{"c":9.96,"h":9.99,"l":9.96,"n":25,"o":9.9899,"t":"2026-10-22T13:15:00Z","v":25719,"vw":9.982746},{"c":9.95,"h":9.98,"l":9.9,"n":246,"o":9.98,"t":"2026-10-22T13:30:00Z","v":163934,"vw":9.945384},{"c":9.9499,"h":9.9677,"l":9.94,"n":295,"o":9.94,"t":"2026-10-22T13:45:00Z","v":417697,"vw":9.951431},{"c":9.98,"h":9.98,"l":9.935,"n":164,"o":9.95,"t":"2026-10-22T14:00:00Z","v":191026,"vw":9.958941},{"c":10.01,"h":10.01,"l":9.97,"n":197,"o":9.98,"t":"2026-10-22T14:15:00Z","v":193009,"vw":9.99441},{"c":10.04,"h":10.045,"l":10.01,"n":345,"o":10.02,"t":"2026-10-22T14:30:00Z","v":204934,"vw":10.027781},{"c":9.98,"h":10.0391,"l":9.98,"n":233,"o":10.0391,"t":"2026-10-22T14:45:00Z","v":570538,"vw":10.001542},{"c":9.965,"h":9.99,"l":9.9611,"n":132,"o":9.9763,"t":"2026-10-22T15:00:00Z","v":117972,"vw":9.977477},{"c":9.9602,"h":9.9799,"l":9.94,"n":230,"o":9.96,"t":"2026-10-22T15:15:00Z","v":527280,"vw":9.960369},{"c":9.96,"h":9.98,"l":9.95,"n":293,"o":9.97,"t":"2026-10-22T15:30:00Z","v":861738,"vw":9.963077},{"c":9.955,"h":9.9623,"l":9.95,"n":90,"o":9.955,"t":"2026-10-22T15:45:00Z","v":151872,"vw":9.95963},{"c":9.9591,"h":9.96,"l":9.9421,"n":113,"o":9.955,"t":"2026-10-22T16:00:00Z","v":308868,"vw":9.950321},{"c":9.92,"h":9.955,"l":9.92,"n":172,"o":9.955,"t":"2026-10-22T16:15:00Z","v":386771,"vw":9.934098},{"c":9.9502,"h":9.9502,"l":9.925,"n":157,"o":9.925,"t":"2026-10-22T16:30:00Z","v":350262,"vw":9.938586},{"c":9.945,"h":9.96,"l":9.945,"n":127,"o":9.955,"t":"2026-10-22T16:45:00Z","v":215952,"vw":9.950269},{"c":9.9323,"h":9.95,"l":9.93,"n":126,"o":9.95,"t":"2026-10-22T17:00:00Z","v":180699,"vw":9.940072},{"c":9.93,"h":9.935,"l":9.92,"n":95,"o":9.9323,"t":"2026-10-22T17:15:00Z","v":125942,"vw":9.930011},{"c":9.935,"h":9.935,"l":9.92,"n":92,"o":9.93,"t":"2026-10-22T17:30:00Z","v":116729,"vw":9.928446},{"c":9.9375,"h":9.956,"l":9.9297,"n":88,"o":9.93,"t":"2026-10-22T17:45:00Z","v":192598,"vw":9.939933},{"c":9.92,"h":9.94,"l":9.915,"n":107,"o":9.93,"t":"2026-10-22T18:00:00Z","v":144284,"vw":9.926773},{"c":9.921,"h":9.921,"l":9.91,"n":89,"o":9.9199,"t":"2026-10-22T18:15:00Z","v":90831,"vw":9.914194},{"c":9.93,"h":9.95,"l":9.925,"n":46,"o":9.93,"t":"2026-10-22T18:30:00Z","v":58294,"vw":9.937655},{"c":9.915,"h":9.9302,"l":9.91,"n":28,"o":9.93,"t":"2026-10-22T18:45:00Z","v":44332,"vw":9.923555},{"c":9.91,"h":9.92,"l":9.89,"n":284,"o":9.91,"t":"2026-10-22T19:00:00Z","v":486380,"vw":9.906414},{"c":9.9099,"h":9.92,"l":9.89,"n":128,"o":9.91,"t":"2026-10-22T19:15:00Z","v":279792,"vw":9.904245},{"c":9.88,"h":9.905,"l":9.88,"n":145,"o":9.9001,"t":"2026-10-22T19:30:00Z","v":215714,"vw":9.895653},{"c":9.87,"h":9.9,"l":9.865,"n":339,"o":9.88,"t":"2026-10-22T19:45:00Z","v":556950,"vw":9.881238},{"c":9.87,"h":9.87,"l":9.86,"n":20,"o":9.86,"t":"2026-10-22T20:00:00Z","v":6701,"vw":9.863455},{"c":9.88,"h":9.88,"l":9.8795,"n":3,"o":9.8795,"t":"2026-10-22T20:15:00Z","v":1801,"vw":9.879889},{"c":9.8786,"h":9.8872,"l":9.8713,"n":9,"o":9.8872,"t":"2026-10-22T20:30:00Z","v":14500,"vw":9.87876}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.087648616338907,"iv":1.3157284722353293,"gamma":0.04792221575233355,"theta":-0.011184113778803753,"vega":0.004887447006763694,"rho":0.0006540373072765843,"breakevenPct":74.49485368715105},{"delta":0.15,"premium":0.15187800233818963,"strike":12.849759812944828,"iv":0.787460422746518,"gamma":0.10974822852896743,"theta":-0.008833763691759264,"vega":0.006458318274530378,"rho":0.0010292212136278225,"breakevenPct":31.614174227957584},{"delta":0.2,"premium":0.16480178721723154,"strike":11.815857022621476,"iv":0.6131996861185631,"gamma":0.17940264389143132,"theta":-0.008009745476393779,"vega":0.007681693758448789,"rho":0.0013935117099688442,"breakevenPct":21.278914115752308},{"delta":0.25,"premium":0.17623391618091352,"strike":10.950643352763459,"iv":0.46293655426013175,"gamma":0.25511345083297754,"theta":-0.007223309126380008,"vega":0.008763197485810033,"rho":0.0017583511473968285,"breakevenPct":12.636175864437996},{"delta":0.3,"premium":0.18208474922352466,"strike":10.716610031059012,"iv":0.40246472898683494,"gamma":0.35348532408926076,"theta":-0.006577492010087539,"vega":0.009313862801957243,"rho":0.0021252445455392285,"breakevenPct":10.326309196470524},{"delta":0.35,"premium":0.1879355822661358,"strike":10.482576709354568,"iv":0.3419929037135381,"gamma":0.4518571973455439,"theta":-0.005931674893795071,"vega":0.009864528118104452,"rho":0.0024921379436816282,"breakevenPct":8.01644252850305},{"delta":0.4,"premium":0.19378641530874696,"strike":10.248543387650122,"iv":0.2815210784402412,"gamma":0.5502290706018272,"theta":-0.005285857777502602,"vega":0.010415193434251662,"rho":0.002859031341824029,"breakevenPct":5.706575860535574},{"delta":0.45,"premium":0.1996372483513581,"strike":10.014510065945675,"iv":0.2210492531669444,"gamma":0.6486009438581104,"theta":-0.004640040661210133,"vega":0.010965858750398873,"rho":0.0032259247399664286,"breakevenPct":3.3967091925681014},{"delta":0.5,"premium":0.2692054628653816,"strike":9.901135053049455,"iv":0.2187532079555394,"gamma":0.6110896892465199,"theta":-0.004297158138144719,"vega":0.01029220411295309,"rho":0.0035762794860687034,"breakevenPct":2.953257707720075},{"delta":0.55,"premium":0.3429852740225049,"strike":9.795735322824992,"iv":0.22030247016826798,"gamma":0.5645968206393982,"theta":-0.0039742990103672346,"vega":0.009537624276016085,"rho":0.003925541059008412,"breakevenPct":2.633172684869282},{"delta":0.6,"premium":0.41676508517962807,"strike":9.690335592600531,"iv":0.2218517323809966,"gamma":0.5181039520322767,"theta":-0.00365143988258975,"vega":0.008783044439079082,"rho":0.004274802631948119,"breakevenPct":2.3130876620184893},{"delta":0.65,"premium":0.49054489633675136,"strike":9.584935862376069,"iv":0.22340099459372517,"gamma":0.471611083425155,"theta":-0.003328580754812265,"vega":0.008028464602142078,"rho":0.004624064204887828,"breakevenPct":1.9930026391676963},{"delta":0.7,"premium":0.5643247074938746,"strike":9.479536132151608,"iv":0.22495025680645375,"gamma":0.42511821481803347,"theta":-0.0030057216270347807,"vega":0.007273884765205074,"rho":0.004973325777827536,"breakevenPct":1.6729176163169037},{"delta":0.75,"premium":0.6381045186509979,"strike":9.374136401927146,"iv":0.22649951901918233,"gamma":0.3786253462109118,"theta":-0.002682862499257296,"vega":0.00651930492826807,"rho":0.0053225873507672435,"breakevenPct":1.3528325934661107},{"delta":0.8,"premium":0.7118843298081212,"strike":9.268736671702683,"iv":0.2280487812319109,"gamma":0.33213247760379017,"theta":-0.0023600033714798107,"vega":0.005764725091331066,"rho":0.005671848923706951,"breakevenPct":1.0327475706153177},{"delta":0.85,"premium":0.7856641409652444,"strike":9.163336941478223,"iv":0.22959804344463952,"gamma":0.2856396089966686,"theta":-0.0020371442437023264,"vega":0.005010145254394063,"rho":0.006021110496646659,"breakevenPct":0.7126625477645252},{"delta":0.9,"premium":0.8594439521223677,"strike":9.05793721125376,"iv":0.2311473056573681,"gamma":0.23914674038954697,"theta":-0.0017142851159248416,"vega":0.004255565417457059,"rho":0.006370372069586367,"breakevenPct":0.3925775249137322}],"put":[{"delta":0.1,"premium":0.15,"strike":7.141647037349932,"iv":1.0185479907447579,"gamma":0.06341476969590396,"theta":-0.008339644096309346,"vega":0.00487598326238182,"rho":-0.0009241475092614062,"breakevenPct":29.22431278369474},{"delta":0.15,"premium":0.15567560827694413,"strike":8.227024331077764,"iv":0.686097370788649,"gamma":0.12885267718805715,"theta":-0.00720818438232304,"vega":0.0064215272818852484,"rho":-0.0013407361017523337,"breakevenPct":18.29460932924888},{"delta":0.2,"premium":0.17033989512363942,"strike":8.813595804945578,"iv":0.5276130529677432,"gamma":0.1982943557670172,"theta":-0.006613910377811781,"vega":0.0077384751913255525,"rho":-0.0017656573233049357,"breakevenPct":12.505254693762913},{"delta":0.25,"premium":0.20957040629299645,"strike":9.115234687643321,"iv":0.46650344303412644,"gamma":0.23793962292364668,"theta":-0.006468264701563137,"vega":0.008496120452902583,"rho":-0.002199982597807618,"breakevenPct":9.848923113089668},{"delta":0.3,"premium":0.260244250070584,"strike":9.28414750023528,"iv":0.45075249934681705,"gamma":0.26370525428606617,"theta":-0.006531597137309006,"vega":0.008993233768499646,"rho":-0.002638688427676064,"breakevenPct":8.652002812496761},{"delta":0.35,"premium":0.3109180938481715,"strike":9.453060312827239,"iv":0.4350015556595077,"gamma":0.28947088564848567,"theta":-0.0065949295730548755,"vega":0.009490347084096708,"rho":-0.00307739425754451,"breakevenPct":7.455082511903852},{"delta":0.4,"premium":0.3615919376257591,"strike":9.621973125419197,"iv":0.4192506119721984,"gamma":0.31523651701090516,"theta":-0.006658262008800745,"vega":0.009987460399693773,"rho":-0.0035161000874129556,"breakevenPct":6.258162211310942},{"delta":0.45,"premium":0.41226578140334663,"strike":9.790885938011156,"iv":0.403499668284889,"gamma":0.34100214837332465,"theta":-0.006721594444546614,"vega":0.010484573715290836,"rho":-0.0039548059172814015,"breakevenPct":5.061241910718032},{"delta":0.5,"premium":0.4629396251809342,"strike":9.959798750603113,"iv":0.38774872459757964,"gamma":0.36676777973574415,"theta":-0.006784926880292483,"vega":0.0109816870308879,"rho":-0.004393511747149847,"breakevenPct":3.864321610125124},{"delta":0.55,"premium":0.6135301895107979,"strike":10.16791538122521,"iv":0.40678611723226094,"gamma":0.348014940502424,"theta":-0.006867166152490083,"vega":0.010764169237549581,"rho":-0.004902020844885329,"breakevenPct":3.2819914591702126},{"delta":0.6,"premium":0.7953283384750991,"strike":10.388276773909212,"iv":0.43668915821947996,"gamma":0.3153573821066549,"theta":-0.006955310709563684,"vega":0.010323446452181579,"rho":-0.005432332013161958,"breakevenPct":2.891619911383077},{"delta":0.65,"premium":0.9771264874394006,"strike":10.608638166593213,"iv":0.46659219920669903,"gamma":0.28269982371088587,"theta":-0.007043455266637285,"vega":0.009882723666813574,"rho":-0.005962643181438588,"breakevenPct":2.50124836359594},{"delta":0.7,"premium":1.1589246364037018,"strike":10.828999559277214,"iv":0.49649524019391805,"gamma":0.25004226531511686,"theta":-0.007131599823710886,"vega":0.009442000881445572,"rho":-0.006492954349715217,"breakevenPct":2.110876815808804},{"delta":0.75,"premium":1.4292831105710813,"strike":11.136087484811664,"iv":0.5400995139732685,"gamma":0.21320060753341435,"theta":-0.007213608748481167,"vega":0.008855042527339005,"rho":-0.007092987403805163,"breakevenPct":1.7390685497886125},{"delta":0.8,"premium":2.0064398541919806,"strike":11.743620899149454,"iv":0.631168772782503,"gamma":0.1618640340218712,"theta":-0.007274362089914946,"vega":0.007761482381530984,"rho":-0.00793455699089124,"breakevenPct":1.4315687956039114},{"delta":0.85,"premium":3.825789473684209,"strike":13.564912280701753,"iv":0.9455343859649121,"gamma":0.08910245614035091,"theta":-0.009187017543859649,"vega":0.006448070175438598,"rho":-0.009759820192508522,"breakevenPct":1.4119125481592212},{"delta":0.9,"premium":8.779248384328454,"strike":18.557103562451005,"iv":1.4875956959444383,"gamma":0.042264278422633125,"theta":-0.010326710803313148,"vega":0.004876922090815485,"rho":-0.014097086096080682,"breakevenPct":1.0198289421319804}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.087648616338907,"iv":1.3157284722353293,"gamma":0.04792221575233355,"theta":-0.011184113778803753,"vega":0.004887447006763694,"rho":0.0006540373072765843,"breakevenPct":74.49485368715105},{"delta":0.15,"premium":0.15187800233818963,"strike":12.849759812944828,"iv":0.787460422746518,"gamma":0.10974822852896743,"theta":-0.008833763691759264,"vega":0.006458318274530378,"rho":0.0010292212136278225,"breakevenPct":31.614174227957584},{"delta":0.2,"premium":0.16480178721723154,"strike":11.815857022621476,"iv":0.6131996861185631,"gamma":0.17940264389143132,"theta":-0.008009745476393779,"vega":0.007681693758448789,"rho":0.0013935117099688442,"breakevenPct":21.278914115752308},{"delta":0.25,"premium":0.17623391618091352,"strike":10.950643352763459,"iv":0.46293655426013175,"gamma":0.25511345083297754,"theta":-0.007223309126380008,"vega":0.008763197485810033,"rho":0.0017583511473968285,"breakevenPct":12.636175864437996},{"delta":0.3,"premium":0.18208474922352466,"strike":10.716610031059012,"iv":0.40246472898683494,"gamma":0.35348532408926076,"theta":-0.006577492010087539,"vega":0.009313862801957243,"rho":0.0021252445455392285,"breakevenPct":10.326309196470524},{"delta":0.35,"premium":0.1879355822661358,"strike":10.482576709354568,"iv":0.3419929037135381,"gamma":0.4518571973455439,"theta":-0.005931674893795071,"vega":0.009864528118104452,"rho":0.0024921379436816282,"breakevenPct":8.01644252850305},{"delta":0.4,"premium":0.19378641530874696,"strike":10.248543387650122,"iv":0.2815210784402412,"gamma":0.5502290706018272,"theta":-0.005285857777502602,"vega":0.010415193434251662,"rho":0.002859031341824029,"breakevenPct":5.706575860535574},{"delta":0.45,"premium":0.1996372483513581,"strike":10.014510065945675,"iv":0.2210492531669444,"gamma":0.6486009438581104,"theta":-0.004640040661210133,"vega":0.010965858750398873,"rho":0.0032259247399664286,"breakevenPct":3.3967091925681014},{"delta":0.5,"premium":0.2692054628653816,"strike":9.901135053049455,"iv":0.2187532079555394,"gamma":0.6110896892465199,"theta":-0.004297158138144719,"vega":0.01029220411295309,"rho":0.0035762794860687034,"breakevenPct":2.953257707720075},{"delta":0.55,"premium":0.3429852740225049,"strike":9.795735322824992,"iv":0.22030247016826798,"gamma":0.5645968206393982,"theta":-0.0039742990103672346,"vega":0.009537624276016085,"rho":0.003925541059008412,"breakevenPct":2.633172684869282},{"delta":0.6,"premium":0.41676508517962807,"strike":9.690335592600531,"iv":0.2218517323809966,"gamma":0.5181039520322767,"theta":-0.00365143988258975,"vega":0.008783044439079082,"rho":0.004274802631948119,"breakevenPct":2.3130876620184893},{"delta":0.65,"premium":0.49054489633675136,"strike":9.584935862376069,"iv":0.22340099459372517,"gamma":0.471611083425155,"theta":-0.003328580754812265,"vega":0.008028464602142078,"rho":0.004624064204887828,"breakevenPct":1.9930026391676963},{"delta":0.7,"premium":0.5643247074938746,"strike":9.479536132151608,"iv":0.22495025680645375,"gamma":0.42511821481803347,"theta":-0.0030057216270347807,"vega":0.007273884765205074,"rho":0.004973325777827536,"breakevenPct":1.6729176163169037},{"delta":0.75,"premium":0.6381045186509979,"strike":9.374136401927146,"iv":0.22649951901918233,"gamma":0.3786253462109118,"theta":-0.002682862499257296,"vega":0.00651930492826807,"rho":0.0053225873507672435,"breakevenPct":1.3528325934661107},{"delta":0.8,"premium":0.7118843298081212,"strike":9.268736671702683,"iv":0.2280487812319109,"gamma":0.33213247760379017,"theta":-0.0023600033714798107,"vega":0.005764725091331066,"rho":0.005671848923706951,"breakevenPct":1.0327475706153177},{"delta":0.85,"premium":0.7856641409652444,"strike":9.163336941478223,"iv":0.22959804344463952,"gamma":0.2856396089966686,"theta":-0.0020371442437023264,"vega":0.005010145254394063,"rho":0.006021110496646659,"breakevenPct":0.7126625477645252},{"delta":0.9,"premium":0.8594439521223677,"strike":9.05793721125376,"iv":0.2311473056573681,"gamma":0.23914674038954697,"theta":-0.0017142851159248416,"vega":0.004255565417457059,"rho":0.006370372069586367,"breakevenPct":0.3925775249137322}],"put":[{"delta":0.1,"premium":0.15,"strike":7.141647037349932,"iv":1.0185479907447579,"gamma":0.06341476969590396,"theta":-0.008339644096309346,"vega":0.00487598326238182,"rho":-0.0009241475092614062,"breakevenPct":29.22431278369474},{"delta":0.15,"premium":0.15567560827694413,"strike":8.227024331077764,"iv":0.686097370788649,"gamma":0.12885267718805715,"theta":-0.00720818438232304,"vega":0.0064215272818852484,"rho":-0.0013407361017523337,"breakevenPct":18.29460932924888},{"delta":0.2,"premium":0.17033989512363942,"strike":8.813595804945578,"iv":0.5276130529677432,"gamma":0.1982943557670172,"theta":-0.006613910377811781,"vega":0.0077384751913255525,"rho":-0.0017656573233049357,"breakevenPct":12.505254693762913},{"delta":0.25,"premium":0.20957040629299645,"strike":9.115234687643321,"iv":0.46650344303412644,"gamma":0.23793962292364668,"theta":-0.006468264701563137,"vega":0.008496120452902583,"rho":-0.002199982597807618,"breakevenPct":9.848923113089668},{"delta":0.3,"premium":0.260244250070584,"strike":9.28414750023528,"iv":0.45075249934681705,"gamma":0.26370525428606617,"theta":-0.006531597137309006,"vega":0.008993233768499646,"rho":-0.002638688427676064,"breakevenPct":8.652002812496761},{"delta":0.35,"premium":0.3109180938481715,"strike":9.453060312827239,"iv":0.4350015556595077,"gamma":0.28947088564848567,"theta":-0.0065949295730548755,"vega":0.009490347084096708,"rho":-0.00307739425754451,"breakevenPct":7.455082511903852},{"delta":0.4,"premium":0.3615919376257591,"strike":9.621973125419197,"iv":0.4192506119721984,"gamma":0.31523651701090516,"theta":-0.006658262008800745,"vega":0.009987460399693773,"rho":-0.0035161000874129556,"breakevenPct":6.258162211310942},{"delta":0.45,"premium":0.41226578140334663,"strike":9.790885938011156,"iv":0.403499668284889,"gamma":0.34100214837332465,"theta":-0.006721594444546614,"vega":0.010484573715290836,"rho":-0.0039548059172814015,"breakevenPct":5.061241910718032},{"delta":0.5,"premium":0.4629396251809342,"strike":9.959798750603113,"iv":0.38774872459757964,"gamma":0.36676777973574415,"theta":-0.006784926880292483,"vega":0.0109816870308879,"rho":-0.004393511747149847,"breakevenPct":3.864321610125124},{"delta":0.55,"premium":0.6135301895107979,"strike":10.16791538122521,"iv":0.40678611723226094,"gamma":0.348014940502424,"theta":-0.006867166152490083,"vega":0.010764169237549581,"rho":-0.004902020844885329,"breakevenPct":3.2819914591702126},{"delta":0.6,"premium":0.7953283384750991,"strike":10.388276773909212,"iv":0.43668915821947996,"gamma":0.3153573821066549,"theta":-0.006955310709563684,"vega":0.010323446452181579,"rho":-0.005432332013161958,"breakevenPct":2.891619911383077},{"delta":0.65,"premium":0.9771264874394006,"strike":10.608638166593213,"iv":0.46659219920669903,"gamma":0.28269982371088587,"theta":-0.007043455266637285,"vega":0.009882723666813574,"rho":-0.005962643181438588,"breakevenPct":2.50124836359594},{"delta":0.7,"premium":1.1589246364037018,"strike":10.828999559277214,"iv":0.49649524019391805,"gamma":0.25004226531511686,"theta":-0.007131599823710886,"vega":0.009442000881445572,"rho":-0.006492954349715217,"breakevenPct":2.110876815808804},{"delta":0.75,"premium":1.4292831105710813,"strike":11.136087484811664,"iv":0.5400995139732685,"gamma":0.21320060753341435,"theta":-0.007213608748481167,"vega":0.008855042527339005,"rho":-0.007092987403805163,"breakevenPct":1.7390685497886125},{"delta":0.8,"premium":2.0064398541919806,"strike":11.743620899149454,"iv":0.631168772782503,"gamma":0.1618640340218712,"theta":-0.007274362089914946,"vega":0.007761482381530984,"rho":-0.00793455699089124,"breakevenPct":1.4315687956039114},{"delta":0.85,"premium":3.825789473684209,"strike":13.564912280701753,"iv":0.9455343859649121,"gamma":0.08910245614035091,"theta":-0.009187017543859649,"vega":0.006448070175438598,"rho":-0.009759820192508522,"breakevenPct":1.4119125481592212},{"delta":0.9,"premium":8.779248384328454,"strike":18.557103562451005,"iv":1.4875956959444383,"gamma":0.042264278422633125,"theta":-0.010326710803313148,"vega":0.004876922090815485,"rho":-0.014097086096080682,"breakevenPct":1.0198289421319804}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}