{"symbol":"DSGN","url":"https://intraalpha.com/companies/DSGN","capturedAt":"2026-10-22T21:54:01.429Z","state":"partial","quote":{"symbol":"DSGN","last_price":10.49,"prev_close":10.73,"regular_close":10.49,"change":-0.24,"change_pct":-2.2367,"regular_change":-0.24,"regular_change_pct":-2.2367,"extended_change":0,"extended_change_pct":0,"bid":9.5,"ask":16.41,"bid_size":200,"ask_size":400,"volume":270718,"vwap":10.517043,"open":10.58,"high":10.85,"low":10.435,"close":10.49,"trade_count":5951,"last_trade_at":"2026-10-22T20:00:00.308045935Z","last_quote_at":"2026-10-22T20:00:06.222641084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:53.402066714-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.854Z","bars":[{"c":9.93,"h":9.98,"l":9.81,"n":24,"o":9.81,"t":"2026-10-15T13:30:00Z","v":6141,"vw":9.825718},{"c":9.86,"h":9.905,"l":9.86,"n":12,"o":9.905,"t":"2026-10-15T13:35:00Z","v":504,"vw":9.874286},{"c":9.85,"h":9.865,"l":9.805,"n":62,"o":9.82,"t":"2026-10-15T13:40:00Z","v":3047,"vw":9.836591},{"c":9.93,"h":9.95,"l":9.91,"n":44,"o":9.91,"t":"2026-10-15T13:45:00Z","v":3047,"vw":9.930819},{"c":9.93,"h":9.99,"l":9.93,"n":109,"o":9.99,"t":"2026-10-15T13:50:00Z","v":4578,"vw":9.962464},{"c":9.95,"h":9.95,"l":9.91,"n":65,"o":9.91,"t":"2026-10-15T13:55:00Z","v":3454,"vw":9.928627},{"c":9.965,"h":10.005,"l":9.94,"n":148,"o":9.95,"t":"2026-10-15T14:00:00Z","v":10684,"vw":9.982039},{"c":9.98,"h":10,"l":9.955,"n":93,"o":9.965,"t":"2026-10-15T14:05:00Z","v":2399,"vw":9.974556},{"c":9.97,"h":9.98,"l":9.95,"n":208,"o":9.95,"t":"2026-10-15T14:10:00Z","v":4571,"vw":9.957807},{"c":10.04,"h":10.04,"l":9.9801,"n":107,"o":10,"t":"2026-10-15T14:15:00Z","v":2458,"vw":10.008408},{"c":9.89,"h":10.05,"l":9.89,"n":104,"o":10.05,"t":"2026-10-15T14:20:00Z","v":8362,"vw":9.965996},{"c":9.865,"h":9.91,"l":9.86,"n":49,"o":9.91,"t":"2026-10-15T14:25:00Z","v":1438,"vw":9.880422},{"c":9.865,"h":9.89,"l":9.86,"n":85,"o":9.875,"t":"2026-10-15T14:30:00Z","v":3022,"vw":9.872763},{"c":9.98,"h":9.98,"l":9.865,"n":94,"o":9.865,"t":"2026-10-15T14:35:00Z","v":3839,"vw":9.932409},{"c":9.99,"h":10.02,"l":9.97,"n":72,"o":9.99,"t":"2026-10-15T14:40:00Z","v":4433,"vw":9.98783},{"c":10.035,"h":10.05,"l":10,"n":50,"o":10,"t":"2026-10-15T14:45:00Z","v":2026,"vw":10.027589},{"c":10,"h":10.02,"l":9.975,"n":53,"o":10.02,"t":"2026-10-15T14:50:00Z","v":2602,"vw":9.999413},{"c":9.95,"h":9.98,"l":9.95,"n":63,"o":9.98,"t":"2026-10-15T14:55:00Z","v":3185,"vw":9.961471},{"c":9.935,"h":9.97,"l":9.93,"n":66,"o":9.95,"t":"2026-10-15T15:00:00Z","v":3663,"vw":9.950303},{"c":9.96,"h":9.9659,"l":9.935,"n":40,"o":9.95,"t":"2026-10-15T15:05:00Z","v":1872,"vw":9.957464},{"c":9.95,"h":9.97,"l":9.95,"n":37,"o":9.97,"t":"2026-10-15T15:10:00Z","v":1878,"vw":9.955909},{"c":9.945,"h":9.96,"l":9.945,"n":46,"o":9.945,"t":"2026-10-15T15:15:00Z","v":2074,"vw":9.949687},{"c":9.93,"h":9.945,"l":9.93,"n":11,"o":9.945,"t":"2026-10-15T15:20:00Z","v":529,"vw":9.93375},{"c":9.96,"h":9.97,"l":9.93,"n":61,"o":9.93,"t":"2026-10-15T15:25:00Z","v":2757,"vw":9.944929},{"c":9.99,"h":10.015,"l":9.97,"n":107,"o":9.97,"t":"2026-10-15T15:30:00Z","v":34628,"vw":9.998058},{"c":10.01,"h":10.01,"l":9.98,"n":100,"o":9.985,"t":"2026-10-15T15:35:00Z","v":3588,"vw":9.997215},{"c":9.945,"h":10,"l":9.945,"n":119,"o":10,"t":"2026-10-15T15:40:00Z","v":5417,"vw":9.986406},{"c":9.96,"h":9.96,"l":9.94,"n":91,"o":9.95,"t":"2026-10-15T15:45:00Z","v":2614,"vw":9.950909},{"c":9.97,"h":9.97,"l":9.94,"n":46,"o":9.94,"t":"2026-10-15T15:50:00Z","v":1796,"vw":9.950089},{"c":9.96,"h":9.985,"l":9.96,"n":40,"o":9.985,"t":"2026-10-15T15:55:00Z","v":1691,"vw":9.970714},{"c":10.01,"h":10.01,"l":9.97,"n":68,"o":9.97,"t":"2026-10-15T16:00:00Z","v":2235,"vw":9.984694},{"c":10.01,"h":10.03,"l":10.01,"n":33,"o":10.02,"t":"2026-10-15T16:05:00Z","v":1497,"vw":10.020023},{"c":9.98,"h":10.025,"l":9.98,"n":46,"o":10.02,"t":"2026-10-15T16:10:00Z","v":2017,"vw":10.005876},{"c":10,"h":10,"l":9.98,"n":85,"o":9.985,"t":"2026-10-15T16:15:00Z","v":2770,"vw":9.991527},{"c":10,"h":10,"l":9.98,"n":19,"o":9.98,"t":"2026-10-15T16:20:00Z","v":790,"vw":9.984},{"c":10,"h":10,"l":9.99,"n":16,"o":9.99,"t":"2026-10-15T16:25:00Z","v":675,"vw":9.992857},{"c":10.019,"h":10.02,"l":10.019,"n":28,"o":10.02,"t":"2026-10-15T16:30:00Z","v":1577,"vw":10.019857},{"c":10.03,"h":10.05,"l":10.025,"n":108,"o":10.03,"t":"2026-10-15T16:35:00Z","v":5174,"vw":10.034206},{"c":10.04,"h":10.045,"l":10.03,"n":46,"o":10.03,"t":"2026-10-15T16:40:00Z","v":1775,"vw":10.039641},{"c":10.06,"h":10.06,"l":10.04,"n":16,"o":10.04,"t":"2026-10-15T16:45:00Z","v":805,"vw":10.05},{"c":10.05,"h":10.06,"l":10.046,"n":25,"o":10.06,"t":"2026-10-15T16:50:00Z","v":1380,"vw":10.050878},{"c":10.08,"h":10.08,"l":10.08,"n":10,"o":10.08,"t":"2026-10-15T16:55:00Z","v":212,"vw":10.08},{"c":10.03,"h":10.065,"l":10.03,"n":83,"o":10.065,"t":"2026-10-15T17:00:00Z","v":4909,"vw":10.038419},{"c":10.045,"h":10.045,"l":10.03,"n":37,"o":10.03,"t":"2026-10-15T17:05:00Z","v":980,"vw":10.038695},{"c":10.03,"h":10.03,"l":10.03,"n":40,"o":10.03,"t":"2026-10-15T17:10:00Z","v":2353,"vw":10.03},{"c":10.04,"h":10.04,"l":10.03,"n":19,"o":10.03,"t":"2026-10-15T17:15:00Z","v":645,"vw":10.035},{"c":10.045,"h":10.05,"l":10.045,"n":12,"o":10.05,"t":"2026-10-15T17:25:00Z","v":353,"vw":10.046901},{"c":10.125,"h":10.125,"l":10.03,"n":87,"o":10.03,"t":"2026-10-15T17:30:00Z","v":6030,"vw":10.07506},{"c":10.11,"h":10.115,"l":10.11,"n":31,"o":10.11,"t":"2026-10-15T17:35:00Z","v":2238,"vw":10.111442},{"c":10.13,"h":10.13,"l":10.115,"n":27,"o":10.115,"t":"2026-10-15T17:40:00Z","v":1034,"vw":10.123},{"c":10.16,"h":10.17,"l":10.13,"n":34,"o":10.13,"t":"2026-10-15T17:45:00Z","v":1449,"vw":10.153354},{"c":10.095,"h":10.15,"l":10.0813,"n":96,"o":10.15,"t":"2026-10-15T17:50:00Z","v":5381,"vw":10.11464},{"c":10.125,"h":10.125,"l":10.095,"n":38,"o":10.095,"t":"2026-10-15T17:55:00Z","v":2007,"vw":10.110852},{"c":10.2,"h":10.28,"l":10.1052,"n":168,"o":10.1052,"t":"2026-10-15T18:00:00Z","v":64596,"vw":10.161729},{"c":10.22,"h":10.23,"l":10.195,"n":118,"o":10.21,"t":"2026-10-15T18:05:00Z","v":5735,"vw":10.213714},{"c":10.2,"h":10.22,"l":10.19,"n":61,"o":10.215,"t":"2026-10-15T18:10:00Z","v":1638,"vw":10.204467},{"c":10.21,"h":10.21,"l":10.2,"n":27,"o":10.2,"t":"2026-10-15T18:15:00Z","v":1234,"vw":10.202857},{"c":10.19,"h":10.2,"l":10.18,"n":56,"o":10.2,"t":"2026-10-15T18:20:00Z","v":2411,"vw":10.187556},{"c":10.235,"h":10.235,"l":10.18,"n":40,"o":10.18,"t":"2026-10-15T18:25:00Z","v":2428,"vw":10.201471},{"c":10.33,"h":10.37,"l":10.26,"n":91,"o":10.26,"t":"2026-10-15T18:30:00Z","v":10155,"vw":10.292286},{"c":10.305,"h":10.35,"l":10.305,"n":50,"o":10.35,"t":"2026-10-15T18:35:00Z","v":2148,"vw":10.316981},{"c":10.355,"h":10.365,"l":10.32,"n":99,"o":10.32,"t":"2026-10-15T18:40:00Z","v":4549,"vw":10.342002},{"c":10.38,"h":10.38,"l":10.355,"n":35,"o":10.355,"t":"2026-10-15T18:45:00Z","v":1337,"vw":10.367082},{"c":10.38,"h":10.39,"l":10.37,"n":86,"o":10.375,"t":"2026-10-15T18:50:00Z","v":3705,"vw":10.380934},{"c":10.365,"h":10.38,"l":10.365,"n":18,"o":10.365,"t":"2026-10-15T18:55:00Z","v":658,"vw":10.36797},{"c":10.42,"h":10.42,"l":10.38,"n":84,"o":10.38,"t":"2026-10-15T19:00:00Z","v":4571,"vw":10.396818},{"c":10.46,"h":10.47,"l":10.42,"n":71,"o":10.42,"t":"2026-10-15T19:05:00Z","v":2493,"vw":10.444919},{"c":10.515,"h":10.515,"l":10.46,"n":113,"o":10.46,"t":"2026-10-15T19:10:00Z","v":6203,"vw":10.498632},{"c":10.495,"h":10.545,"l":10.495,"n":97,"o":10.515,"t":"2026-10-15T19:15:00Z","v":5046,"vw":10.524178},{"c":10.49,"h":10.495,"l":10.48,"n":103,"o":10.495,"t":"2026-10-15T19:20:00Z","v":2996,"vw":10.488332},{"c":10.48,"h":10.49,"l":10.46,"n":157,"o":10.49,"t":"2026-10-15T19:25:00Z","v":7695,"vw":10.479706},{"c":10.52,"h":10.53,"l":10.475,"n":121,"o":10.475,"t":"2026-10-15T19:30:00Z","v":9079,"vw":10.510297},{"c":10.55,"h":10.56,"l":10.53,"n":47,"o":10.53,"t":"2026-10-15T19:35:00Z","v":2275,"vw":10.537339},{"c":10.57,"h":10.61,"l":10.55,"n":264,"o":10.555,"t":"2026-10-15T19:40:00Z","v":11047,"vw":10.582866},{"c":10.53,"h":10.58,"l":10.53,"n":226,"o":10.58,"t":"2026-10-15T19:45:00Z","v":8629,"vw":10.550137},{"c":10.44,"h":10.53,"l":10.435,"n":324,"o":10.51,"t":"2026-10-15T19:50:00Z","v":18336,"vw":10.483283},{"c":10.48,"h":10.51,"l":10.46,"n":1041,"o":10.46,"t":"2026-10-15T19:55:00Z","v":55335,"vw":10.48772},{"c":10.48,"h":10.48,"l":10.48,"n":27,"o":10.48,"t":"2026-10-15T20:00:00Z","v":73514,"vw":10.48},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-15T20:10:00Z","v":278,"vw":10.58},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-15T23:30:00Z","v":100,"vw":10.79},{"c":10.65,"h":10.65,"l":10.65,"n":10,"o":10.65,"t":"2026-10-16T08:05:00Z","v":207,"vw":10.65},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-10-16T08:15:00Z","v":255,"vw":10.4},{"c":10.5,"h":10.6,"l":10.5,"n":11,"o":10.6,"t":"2026-10-16T08:45:00Z","v":308,"vw":10.549751},{"c":10.275,"h":10.46,"l":10.275,"n":43,"o":10.46,"t":"2026-10-16T13:30:00Z","v":11516,"vw":10.425114},{"c":10.28,"h":10.3,"l":10.16,"n":135,"o":10.2,"t":"2026-10-16T13:35:00Z","v":10784,"vw":10.219283},{"c":10.28,"h":10.3,"l":10.24,"n":62,"o":10.25,"t":"2026-10-16T13:40:00Z","v":4035,"vw":10.263709},{"c":10.33,"h":10.375,"l":10.3,"n":150,"o":10.305,"t":"2026-10-16T13:45:00Z","v":12344,"vw":10.331611},{"c":10.34,"h":10.35,"l":10.295,"n":143,"o":10.3,"t":"2026-10-16T13:50:00Z","v":12420,"vw":10.308854},{"c":10.36,"h":10.36,"l":10.32,"n":66,"o":10.35,"t":"2026-10-16T13:55:00Z","v":2651,"vw":10.33667},{"c":10.355,"h":10.38,"l":10.355,"n":31,"o":10.36,"t":"2026-10-16T14:00:00Z","v":4717,"vw":10.359939},{"c":10.42,"h":10.42,"l":10.355,"n":82,"o":10.355,"t":"2026-10-16T14:05:00Z","v":3441,"vw":10.398421},{"c":10.48,"h":10.48,"l":10.42,"n":116,"o":10.42,"t":"2026-10-16T14:10:00Z","v":7502,"vw":10.440254},{"c":10.445,"h":10.48,"l":10.42,"n":143,"o":10.46,"t":"2026-10-16T14:15:00Z","v":14840,"vw":10.451227},{"c":10.45,"h":10.48,"l":10.43,"n":54,"o":10.44,"t":"2026-10-16T14:20:00Z","v":2475,"vw":10.457395},{"c":10.46,"h":10.46,"l":10.44,"n":42,"o":10.44,"t":"2026-10-16T14:25:00Z","v":2081,"vw":10.457861},{"c":10.49,"h":10.49,"l":10.43,"n":138,"o":10.46,"t":"2026-10-16T14:30:00Z","v":12351,"vw":10.452191},{"c":10.45,"h":10.485,"l":10.45,"n":37,"o":10.485,"t":"2026-10-16T14:35:00Z","v":1123,"vw":10.47302},{"c":10.4,"h":10.47,"l":10.335,"n":271,"o":10.47,"t":"2026-10-16T14:40:00Z","v":38573,"vw":10.421249},{"c":10.425,"h":10.425,"l":10.425,"n":5,"o":10.425,"t":"2026-10-16T14:45:00Z","v":128,"vw":10.425},{"c":10.5,"h":10.5,"l":10.425,"n":30,"o":10.425,"t":"2026-10-16T14:50:00Z","v":1879,"vw":10.457},{"c":10.46,"h":10.46,"l":10.46,"n":11,"o":10.46,"t":"2026-10-16T14:55:00Z","v":304,"vw":10.46},{"c":10.435,"h":10.455,"l":10.435,"n":32,"o":10.455,"t":"2026-10-16T15:00:00Z","v":1515,"vw":10.446111},{"c":10.43,"h":10.43,"l":10.395,"n":78,"o":10.43,"t":"2026-10-16T15:05:00Z","v":4143,"vw":10.411253},{"c":10.4,"h":10.4,"l":10.38,"n":48,"o":10.39,"t":"2026-10-16T15:15:00Z","v":2708,"vw":10.396531},{"c":10.37,"h":10.4,"l":10.355,"n":226,"o":10.385,"t":"2026-10-16T15:20:00Z","v":25331,"vw":10.390355},{"c":10.38,"h":10.38,"l":10.305,"n":155,"o":10.37,"t":"2026-10-16T15:25:00Z","v":11953,"vw":10.342138},{"c":10.455,"h":10.46,"l":10.38,"n":119,"o":10.38,"t":"2026-10-16T15:30:00Z","v":5681,"vw":10.440807},{"c":10.405,"h":10.455,"l":10.37,"n":114,"o":10.455,"t":"2026-10-16T15:35:00Z","v":10282,"vw":10.403743},{"c":10.44,"h":10.44,"l":10.39,"n":67,"o":10.4,"t":"2026-10-16T15:40:00Z","v":4807,"vw":10.406216},{"c":10.46,"h":10.46,"l":10.45,"n":42,"o":10.45,"t":"2026-10-16T15:45:00Z","v":1548,"vw":10.456667},{"c":10.41,"h":10.44,"l":10.39,"n":88,"o":10.44,"t":"2026-10-16T15:50:00Z","v":5611,"vw":10.404197},{"c":10.42,"h":10.425,"l":10.41,"n":61,"o":10.41,"t":"2026-10-16T15:55:00Z","v":2656,"vw":10.41974},{"c":10.4,"h":10.41,"l":10.39,"n":54,"o":10.41,"t":"2026-10-16T16:00:00Z","v":6947,"vw":10.398082},{"c":10.365,"h":10.4,"l":10.365,"n":101,"o":10.4,"t":"2026-10-16T16:05:00Z","v":10314,"vw":10.395091},{"c":10.39,"h":10.39,"l":10.34,"n":56,"o":10.365,"t":"2026-10-16T16:10:00Z","v":1777,"vw":10.375899},{"c":10.384,"h":10.39,"l":10.365,"n":70,"o":10.38,"t":"2026-10-16T16:15:00Z","v":6200,"vw":10.385155},{"c":10.389,"h":10.4,"l":10.385,"n":29,"o":10.4,"t":"2026-10-16T16:20:00Z","v":1793,"vw":10.390016},{"c":10.34,"h":10.39,"l":10.32,"n":74,"o":10.39,"t":"2026-10-16T16:25:00Z","v":4781,"vw":10.359351},{"c":10.35,"h":10.38,"l":10.31,"n":123,"o":10.33,"t":"2026-10-16T16:30:00Z","v":8186,"vw":10.355252},{"c":10.32,"h":10.34,"l":10.32,"n":62,"o":10.34,"t":"2026-10-16T16:35:00Z","v":2754,"vw":10.328952},{"c":10.32,"h":10.33,"l":10.31,"n":81,"o":10.33,"t":"2026-10-16T16:40:00Z","v":6447,"vw":10.321021},{"c":10.33,"h":10.34,"l":10.32,"n":79,"o":10.32,"t":"2026-10-16T16:45:00Z","v":4464,"vw":10.328384},{"c":10.34,"h":10.35,"l":10.33,"n":53,"o":10.33,"t":"2026-10-16T16:50:00Z","v":1684,"vw":10.3425},{"c":10.36,"h":10.36,"l":10.35,"n":27,"o":10.35,"t":"2026-10-16T16:55:00Z","v":864,"vw":10.355},{"c":10.36,"h":10.37,"l":10.36,"n":50,"o":10.37,"t":"2026-10-16T17:05:00Z","v":2116,"vw":10.366923},{"c":10.33,"h":10.36,"l":10.33,"n":39,"o":10.36,"t":"2026-10-16T17:10:00Z","v":995,"vw":10.347129},{"c":10.33,"h":10.33,"l":10.315,"n":144,"o":10.33,"t":"2026-10-16T17:15:00Z","v":10763,"vw":10.328271},{"c":10.33,"h":10.33,"l":10.315,"n":81,"o":10.32,"t":"2026-10-16T17:20:00Z","v":4451,"vw":10.328467},{"c":10.33,"h":10.34,"l":10.325,"n":36,"o":10.33,"t":"2026-10-16T17:25:00Z","v":2364,"vw":10.331},{"c":10.36,"h":10.36,"l":10.325,"n":82,"o":10.325,"t":"2026-10-16T17:30:00Z","v":4734,"vw":10.355889},{"c":10.33,"h":10.365,"l":10.33,"n":50,"o":10.365,"t":"2026-10-16T17:35:00Z","v":3750,"vw":10.333491},{"c":10.36,"h":10.36,"l":10.34,"n":25,"o":10.34,"t":"2026-10-16T17:40:00Z","v":960,"vw":10.346369},{"c":10.36,"h":10.39,"l":10.35,"n":53,"o":10.37,"t":"2026-10-16T17:45:00Z","v":2376,"vw":10.375373},{"c":10.31,"h":10.35,"l":10.31,"n":166,"o":10.34,"t":"2026-10-16T17:50:00Z","v":9846,"vw":10.329419},{"c":10.36,"h":10.37,"l":10.31,"n":73,"o":10.31,"t":"2026-10-16T17:55:00Z","v":4362,"vw":10.335709},{"c":10.335,"h":10.34,"l":10.32,"n":53,"o":10.34,"t":"2026-10-16T18:00:00Z","v":6161,"vw":10.332129},{"c":10.355,"h":10.355,"l":10.345,"n":43,"o":10.35,"t":"2026-10-16T18:05:00Z","v":1993,"vw":10.348188},{"c":10.33,"h":10.35,"l":10.33,"n":28,"o":10.34,"t":"2026-10-16T18:10:00Z","v":961,"vw":10.3375},{"c":10.33,"h":10.33,"l":10.33,"n":20,"o":10.33,"t":"2026-10-16T18:15:00Z","v":334,"vw":10.33},{"c":10.34,"h":10.38,"l":10.33,"n":154,"o":10.33,"t":"2026-10-16T18:20:00Z","v":8345,"vw":10.35497},{"c":10.33,"h":10.35,"l":10.33,"n":40,"o":10.35,"t":"2026-10-16T18:25:00Z","v":1997,"vw":10.34069},{"c":10.37,"h":10.37,"l":10.33,"n":88,"o":10.33,"t":"2026-10-16T18:30:00Z","v":3205,"vw":10.357},{"c":10.37,"h":10.37,"l":10.36,"n":63,"o":10.37,"t":"2026-10-16T18:35:00Z","v":2151,"vw":10.368},{"c":10.38,"h":10.38,"l":10.365,"n":36,"o":10.365,"t":"2026-10-16T18:40:00Z","v":1406,"vw":10.371591},{"c":10.38,"h":10.39,"l":10.365,"n":104,"o":10.365,"t":"2026-10-16T18:45:00Z","v":5563,"vw":10.381342},{"c":10.38,"h":10.39,"l":10.375,"n":48,"o":10.39,"t":"2026-10-16T18:50:00Z","v":1946,"vw":10.382823},{"c":10.38,"h":10.38,"l":10.35,"n":123,"o":10.375,"t":"2026-10-16T18:55:00Z","v":7635,"vw":10.370207},{"c":10.35,"h":10.38,"l":10.345,"n":133,"o":10.38,"t":"2026-10-16T19:00:00Z","v":6424,"vw":10.367069},{"c":10.38,"h":10.38,"l":10.36,"n":138,"o":10.36,"t":"2026-10-16T19:05:00Z","v":10963,"vw":10.369593},{"c":10.41,"h":10.42,"l":10.39,"n":92,"o":10.39,"t":"2026-10-16T19:10:00Z","v":4310,"vw":10.408314},{"c":10.38,"h":10.41,"l":10.38,"n":91,"o":10.41,"t":"2026-10-16T19:15:00Z","v":5276,"vw":10.385},{"c":10.42,"h":10.44,"l":10.38,"n":135,"o":10.38,"t":"2026-10-16T19:20:00Z","v":8415,"vw":10.401774},{"c":10.41,"h":10.43,"l":10.395,"n":131,"o":10.43,"t":"2026-10-16T19:25:00Z","v":5566,"vw":10.408166},{"c":10.425,"h":10.43,"l":10.4,"n":227,"o":10.42,"t":"2026-10-16T19:30:00Z","v":12961,"vw":10.409713},{"c":10.41,"h":10.45,"l":10.4,"n":223,"o":10.44,"t":"2026-10-16T19:35:00Z","v":13062,"vw":10.428597},{"c":10.38,"h":10.41,"l":10.36,"n":455,"o":10.4,"t":"2026-10-16T19:40:00Z","v":38054,"vw":10.385094},{"c":10.355,"h":10.4,"l":10.335,"n":439,"o":10.38,"t":"2026-10-16T19:45:00Z","v":42797,"vw":10.359948},{"c":10.37,"h":10.39,"l":10.35,"n":456,"o":10.36,"t":"2026-10-16T19:50:00Z","v":24597,"vw":10.373386},{"c":10.32,"h":10.39,"l":10.25,"n":1859,"o":10.39,"t":"2026-10-16T19:55:00Z","v":153000,"vw":10.313244},{"c":10.31,"h":10.31,"l":10.31,"n":12,"o":10.31,"t":"2026-10-16T20:00:00Z","v":116555,"vw":10.31},{"c":10.5,"h":10.5,"l":10.5,"n":19,"o":10.5,"t":"2026-10-19T08:35:00Z","v":225,"vw":10.5},{"c":10.39,"h":10.42,"l":10.33,"n":26,"o":10.33,"t":"2026-10-19T13:30:00Z","v":7471,"vw":10.410398},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-10-19T13:40:00Z","v":137,"vw":10.55},{"c":10.375,"h":10.4,"l":10.35,"n":28,"o":10.4,"t":"2026-10-19T13:45:00Z","v":1807,"vw":10.39173},{"c":10.375,"h":10.375,"l":10.375,"n":14,"o":10.375,"t":"2026-10-19T13:55:00Z","v":483,"vw":10.375},{"c":10.5,"h":10.51,"l":10.375,"n":72,"o":10.49,"t":"2026-10-19T14:00:00Z","v":2359,"vw":10.477148},{"c":10.575,"h":10.58,"l":10.51,"n":116,"o":10.51,"t":"2026-10-19T14:05:00Z","v":3454,"vw":10.553761},{"c":10.51,"h":10.55,"l":10.51,"n":25,"o":10.55,"t":"2026-10-19T14:10:00Z","v":634,"vw":10.540698},{"c":10.58,"h":10.61,"l":10.53,"n":82,"o":10.56,"t":"2026-10-19T14:15:00Z","v":4242,"vw":10.567016},{"c":10.585,"h":10.59,"l":10.58,"n":97,"o":10.59,"t":"2026-10-19T14:20:00Z","v":1662,"vw":10.585833},{"c":10.62,"h":10.62,"l":10.595,"n":58,"o":10.595,"t":"2026-10-19T14:25:00Z","v":1341,"vw":10.615813},{"c":10.555,"h":10.62,"l":10.55,"n":67,"o":10.62,"t":"2026-10-19T14:30:00Z","v":2209,"vw":10.574},{"c":10.57,"h":10.59,"l":10.545,"n":46,"o":10.59,"t":"2026-10-19T14:35:00Z","v":1109,"vw":10.575},{"c":10.495,"h":10.5673,"l":10.495,"n":116,"o":10.565,"t":"2026-10-19T14:40:00Z","v":2471,"vw":10.537316},{"c":10.57,"h":10.6,"l":10.55,"n":87,"o":10.55,"t":"2026-10-19T14:45:00Z","v":1962,"vw":10.581347},{"c":10.54,"h":10.56,"l":10.54,"n":20,"o":10.56,"t":"2026-10-19T14:50:00Z","v":1775,"vw":10.55},{"c":10.56,"h":10.59,"l":10.55,"n":216,"o":10.58,"t":"2026-10-19T14:55:00Z","v":4158,"vw":10.564059},{"c":10.54,"h":10.54,"l":10.53,"n":32,"o":10.54,"t":"2026-10-19T15:00:00Z","v":662,"vw":10.537268},{"c":10.54,"h":10.54,"l":10.54,"n":46,"o":10.54,"t":"2026-10-19T15:05:00Z","v":727,"vw":10.54},{"c":10.66,"h":10.66,"l":10.53,"n":211,"o":10.53,"t":"2026-10-19T15:10:00Z","v":10715,"vw":10.630474},{"c":10.665,"h":10.67,"l":10.625,"n":113,"o":10.64,"t":"2026-10-19T15:15:00Z","v":3400,"vw":10.65125},{"c":10.655,"h":10.68,"l":10.65,"n":102,"o":10.67,"t":"2026-10-19T15:20:00Z","v":2793,"vw":10.670455},{"c":10.66,"h":10.66,"l":10.655,"n":16,"o":10.655,"t":"2026-10-19T15:25:00Z","v":612,"vw":10.65625},{"c":10.685,"h":10.685,"l":10.66,"n":64,"o":10.66,"t":"2026-10-19T15:30:00Z","v":1073,"vw":10.669783},{"c":10.73,"h":10.73,"l":10.72,"n":53,"o":10.72,"t":"2026-10-19T15:35:00Z","v":1540,"vw":10.723333},{"c":10.74,"h":10.74,"l":10.74,"n":13,"o":10.74,"t":"2026-10-19T15:40:00Z","v":345,"vw":10.74},{"c":10.73,"h":10.75,"l":10.73,"n":26,"o":10.735,"t":"2026-10-19T15:45:00Z","v":845,"vw":10.7375},{"c":10.74,"h":10.75,"l":10.735,"n":37,"o":10.735,"t":"2026-10-19T15:50:00Z","v":1113,"vw":10.738333},{"c":10.75,"h":10.75,"l":10.73,"n":39,"o":10.73,"t":"2026-10-19T15:55:00Z","v":1121,"vw":10.7375},{"c":10.735,"h":10.765,"l":10.715,"n":71,"o":10.76,"t":"2026-10-19T16:00:00Z","v":2704,"vw":10.74576},{"c":10.745,"h":10.745,"l":10.745,"n":8,"o":10.745,"t":"2026-10-19T16:05:00Z","v":175,"vw":10.745},{"c":10.8,"h":10.8,"l":10.77,"n":38,"o":10.77,"t":"2026-10-19T16:10:00Z","v":1136,"vw":10.785},{"c":10.83,"h":10.83,"l":10.81,"n":66,"o":10.82,"t":"2026-10-19T16:15:00Z","v":1406,"vw":10.820812},{"c":10.8325,"h":10.835,"l":10.83,"n":7,"o":10.835,"t":"2026-10-19T16:20:00Z","v":472,"vw":10.833049},{"c":10.84,"h":10.85,"l":10.84,"n":40,"o":10.84,"t":"2026-10-19T16:25:00Z","v":1763,"vw":10.840862},{"c":10.87,"h":10.87,"l":10.84,"n":34,"o":10.84,"t":"2026-10-19T16:30:00Z","v":1057,"vw":10.858333},{"c":10.89,"h":10.89,"l":10.88,"n":43,"o":10.88,"t":"2026-10-19T16:35:00Z","v":867,"vw":10.885},{"c":10.85,"h":10.9,"l":10.85,"n":86,"o":10.88,"t":"2026-10-19T16:40:00Z","v":2940,"vw":10.882306},{"c":10.81,"h":10.865,"l":10.81,"n":63,"o":10.865,"t":"2026-10-19T16:45:00Z","v":2190,"vw":10.842965},{"c":10.871,"h":10.9,"l":10.74,"n":285,"o":10.81,"t":"2026-10-19T16:50:00Z","v":14860,"vw":10.802049},{"c":10.83,"h":10.83,"l":10.78,"n":31,"o":10.8,"t":"2026-10-19T16:55:00Z","v":1160,"vw":10.798672},{"c":10.86,"h":10.86,"l":10.85,"n":32,"o":10.85,"t":"2026-10-19T17:00:00Z","v":670,"vw":10.855},{"c":10.86,"h":10.87,"l":10.86,"n":25,"o":10.87,"t":"2026-10-19T17:05:00Z","v":1548,"vw":10.867504},{"c":10.87,"h":10.87,"l":10.865,"n":12,"o":10.865,"t":"2026-10-19T17:10:00Z","v":522,"vw":10.86625},{"c":10.89,"h":10.89,"l":10.87,"n":71,"o":10.87,"t":"2026-10-19T17:15:00Z","v":1795,"vw":10.874823},{"c":10.875,"h":10.91,"l":10.875,"n":84,"o":10.885,"t":"2026-10-19T17:20:00Z","v":5291,"vw":10.893455},{"c":10.935,"h":10.94,"l":10.89,"n":57,"o":10.9,"t":"2026-10-19T17:25:00Z","v":2584,"vw":10.921625},{"c":10.92,"h":10.945,"l":10.92,"n":71,"o":10.945,"t":"2026-10-19T17:30:00Z","v":3957,"vw":10.930376},{"c":10.89,"h":10.92,"l":10.89,"n":72,"o":10.92,"t":"2026-10-19T17:35:00Z","v":2967,"vw":10.905074},{"c":10.85,"h":10.9,"l":10.85,"n":63,"o":10.9,"t":"2026-10-19T17:40:00Z","v":1570,"vw":10.868009},{"c":10.86,"h":10.88,"l":10.85,"n":43,"o":10.85,"t":"2026-10-19T17:45:00Z","v":2129,"vw":10.863272},{"c":10.88,"h":10.88,"l":10.86,"n":10,"o":10.86,"t":"2026-10-19T17:50:00Z","v":379,"vw":10.873333},{"c":10.875,"h":10.89,"l":10.875,"n":67,"o":10.88,"t":"2026-10-19T17:55:00Z","v":2377,"vw":10.886927},{"c":10.865,"h":10.875,"l":10.865,"n":12,"o":10.875,"t":"2026-10-19T18:00:00Z","v":2885,"vw":10.87},{"c":10.87,"h":10.87,"l":10.86,"n":19,"o":10.86,"t":"2026-10-19T18:05:00Z","v":887,"vw":10.866667},{"c":10.84,"h":10.86,"l":10.84,"n":57,"o":10.855,"t":"2026-10-19T18:10:00Z","v":3107,"vw":10.842895},{"c":10.835,"h":10.84,"l":10.83,"n":95,"o":10.83,"t":"2026-10-19T18:15:00Z","v":5687,"vw":10.834231},{"c":10.795,"h":10.835,"l":10.79,"n":76,"o":10.835,"t":"2026-10-19T18:20:00Z","v":6873,"vw":10.806115},{"c":10.775,"h":10.795,"l":10.775,"n":72,"o":10.795,"t":"2026-10-19T18:25:00Z","v":2159,"vw":10.784432},{"c":10.785,"h":10.79,"l":10.775,"n":42,"o":10.775,"t":"2026-10-19T18:30:00Z","v":2090,"vw":10.78625},{"c":10.745,"h":10.785,"l":10.73,"n":38,"o":10.785,"t":"2026-10-19T18:35:00Z","v":2229,"vw":10.7575},{"c":10.72,"h":10.75,"l":10.72,"n":66,"o":10.75,"t":"2026-10-19T18:40:00Z","v":3032,"vw":10.737444},{"c":10.77,"h":10.785,"l":10.72,"n":165,"o":10.73,"t":"2026-10-19T18:45:00Z","v":10205,"vw":10.755631},{"c":10.76,"h":10.78,"l":10.74,"n":69,"o":10.7703,"t":"2026-10-19T18:50:00Z","v":3494,"vw":10.755815},{"c":10.77,"h":10.77,"l":10.76,"n":46,"o":10.77,"t":"2026-10-19T18:55:00Z","v":1948,"vw":10.768333},{"c":10.76,"h":10.775,"l":10.75,"n":95,"o":10.77,"t":"2026-10-19T19:00:00Z","v":4207,"vw":10.764007},{"c":10.795,"h":10.795,"l":10.78,"n":63,"o":10.78,"t":"2026-10-19T19:05:00Z","v":1696,"vw":10.785},{"c":10.72,"h":10.795,"l":10.715,"n":198,"o":10.795,"t":"2026-10-19T19:10:00Z","v":11394,"vw":10.73633},{"c":10.75,"h":10.76,"l":10.712,"n":104,"o":10.72,"t":"2026-10-19T19:15:00Z","v":4637,"vw":10.733795},{"c":10.73,"h":10.75,"l":10.72,"n":68,"o":10.7415,"t":"2026-10-19T19:20:00Z","v":4334,"vw":10.738109},{"c":10.735,"h":10.74,"l":10.715,"n":122,"o":10.73,"t":"2026-10-19T19:25:00Z","v":4850,"vw":10.725448},{"c":10.74,"h":10.74,"l":10.72,"n":258,"o":10.74,"t":"2026-10-19T19:30:00Z","v":10741,"vw":10.730997},{"c":10.735,"h":10.75,"l":10.735,"n":163,"o":10.735,"t":"2026-10-19T19:35:00Z","v":6236,"vw":10.740368},{"c":10.73,"h":10.74,"l":10.715,"n":262,"o":10.735,"t":"2026-10-19T19:40:00Z","v":12532,"vw":10.730579},{"c":10.71,"h":10.73,"l":10.71,"n":236,"o":10.725,"t":"2026-10-19T19:45:00Z","v":7722,"vw":10.717863},{"c":10.63,"h":10.73,"l":10.63,"n":241,"o":10.7,"t":"2026-10-19T19:50:00Z","v":14570,"vw":10.708169},{"c":10.66,"h":10.66,"l":10.63,"n":797,"o":10.63,"t":"2026-10-19T19:55:00Z","v":24026,"vw":10.650899},{"c":10.64,"h":10.64,"l":10.64,"n":13,"o":10.64,"t":"2026-10-19T20:00:00Z","v":65134,"vw":10.64},{"c":10.65,"h":10.65,"l":10.65,"n":9,"o":10.65,"t":"2026-10-20T13:30:00Z","v":1745,"vw":10.65},{"c":10.79,"h":10.79,"l":10.73,"n":40,"o":10.73,"t":"2026-10-20T13:35:00Z","v":3008,"vw":10.771316},{"c":10.88,"h":10.91,"l":10.795,"n":62,"o":10.795,"t":"2026-10-20T13:40:00Z","v":4070,"vw":10.8495},{"c":10.95,"h":10.95,"l":10.88,"n":39,"o":10.88,"t":"2026-10-20T13:45:00Z","v":1327,"vw":10.8975},{"c":10.97,"h":10.97,"l":10.95,"n":20,"o":10.97,"t":"2026-10-20T13:50:00Z","v":769,"vw":10.965833},{"c":10.99,"h":10.99,"l":10.98,"n":58,"o":10.98,"t":"2026-10-20T13:55:00Z","v":1292,"vw":10.986667},{"c":11.14,"h":11.14,"l":11.035,"n":83,"o":11.035,"t":"2026-10-20T14:00:00Z","v":2222,"vw":11.099043},{"c":11.11,"h":11.11,"l":11.11,"n":27,"o":11.11,"t":"2026-10-20T14:05:00Z","v":609,"vw":11.11},{"c":11.125,"h":11.13,"l":11.1,"n":98,"o":11.11,"t":"2026-10-20T14:10:00Z","v":3351,"vw":11.119524},{"c":11.305,"h":11.305,"l":11.135,"n":112,"o":11.135,"t":"2026-10-20T14:15:00Z","v":5511,"vw":11.198261},{"c":11.28,"h":11.28,"l":11.25,"n":34,"o":11.25,"t":"2026-10-20T14:20:00Z","v":1284,"vw":11.262857},{"c":11.315,"h":11.33,"l":11.28,"n":77,"o":11.29,"t":"2026-10-20T14:25:00Z","v":3020,"vw":11.303618},{"c":11.3,"h":11.32,"l":11.28,"n":151,"o":11.29,"t":"2026-10-20T14:30:00Z","v":5618,"vw":11.29875},{"c":11.35,"h":11.39,"l":11.3,"n":196,"o":11.3,"t":"2026-10-20T14:35:00Z","v":7551,"vw":11.343243},{"c":11.41,"h":11.41,"l":11.34,"n":122,"o":11.34,"t":"2026-10-20T14:40:00Z","v":6958,"vw":11.398753},{"c":11.48,"h":11.485,"l":11.43,"n":89,"o":11.44,"t":"2026-10-20T14:45:00Z","v":2479,"vw":11.4625},{"c":11.45,"h":11.45,"l":11.4,"n":70,"o":11.43,"t":"2026-10-20T14:50:00Z","v":1726,"vw":11.428889},{"c":11.45,"h":11.49,"l":11.4,"n":73,"o":11.4,"t":"2026-10-20T14:55:00Z","v":2241,"vw":11.439522},{"c":11.48,"h":11.48,"l":11.48,"n":7,"o":11.48,"t":"2026-10-20T15:00:00Z","v":410,"vw":11.48},{"c":11.49,"h":11.5,"l":11.435,"n":79,"o":11.44,"t":"2026-10-20T15:05:00Z","v":2707,"vw":11.474279},{"c":11.36,"h":11.49,"l":11.36,"n":90,"o":11.49,"t":"2026-10-20T15:10:00Z","v":2232,"vw":11.428571},{"c":11.249,"h":11.4,"l":11.21,"n":770,"o":11.37,"t":"2026-10-20T15:15:00Z","v":99389,"vw":11.278433},{"c":11.3,"h":11.31,"l":11.29,"n":83,"o":11.29,"t":"2026-10-20T15:20:00Z","v":1510,"vw":11.296667},{"c":11.42,"h":11.42,"l":11.34,"n":230,"o":11.34,"t":"2026-10-20T15:25:00Z","v":7451,"vw":11.382286},{"c":11.405,"h":11.42,"l":11.4,"n":89,"o":11.42,"t":"2026-10-20T15:30:00Z","v":1579,"vw":11.411154},{"c":11.33,"h":11.4,"l":11.27,"n":241,"o":11.4,"t":"2026-10-20T15:35:00Z","v":12021,"vw":11.328129},{"c":11.335,"h":11.355,"l":11.32,"n":78,"o":11.32,"t":"2026-10-20T15:40:00Z","v":1600,"vw":11.343333},{"c":11.28,"h":11.28,"l":11.28,"n":17,"o":11.28,"t":"2026-10-20T15:45:00Z","v":736,"vw":11.28},{"c":11.29,"h":11.29,"l":11.26,"n":59,"o":11.2826,"t":"2026-10-20T15:50:00Z","v":1593,"vw":11.275433},{"c":11.26,"h":11.28,"l":11.26,"n":31,"o":11.27,"t":"2026-10-20T15:55:00Z","v":823,"vw":11.274},{"c":11.22,"h":11.27,"l":11.22,"n":25,"o":11.27,"t":"2026-10-20T16:00:00Z","v":704,"vw":11.248773},{"c":11.17,"h":11.18,"l":11.17,"n":37,"o":11.18,"t":"2026-10-20T16:05:00Z","v":721,"vw":11.173012},{"c":11.13,"h":11.14,"l":11.13,"n":33,"o":11.14,"t":"2026-10-20T16:10:00Z","v":675,"vw":11.133333},{"c":11.13,"h":11.13,"l":11.125,"n":42,"o":11.125,"t":"2026-10-20T16:15:00Z","v":1324,"vw":11.127},{"c":11.14,"h":11.14,"l":11.12,"n":106,"o":11.12,"t":"2026-10-20T16:20:00Z","v":5133,"vw":11.131354},{"c":11.17,"h":11.17,"l":11.16,"n":26,"o":11.16,"t":"2026-10-20T16:25:00Z","v":877,"vw":11.163333},{"c":11.19,"h":11.2,"l":11.19,"n":64,"o":11.19,"t":"2026-10-20T16:30:00Z","v":1847,"vw":11.19125},{"c":11.185,"h":11.185,"l":11.185,"n":31,"o":11.185,"t":"2026-10-20T16:35:00Z","v":776,"vw":11.185},{"c":11.18,"h":11.18,"l":11.18,"n":53,"o":11.18,"t":"2026-10-20T16:40:00Z","v":1326,"vw":11.18},{"c":11.15,"h":11.19,"l":11.145,"n":132,"o":11.19,"t":"2026-10-20T16:45:00Z","v":3250,"vw":11.153967},{"c":11.135,"h":11.16,"l":11.13,"n":201,"o":11.13,"t":"2026-10-20T16:50:00Z","v":4813,"vw":11.144643},{"c":11.145,"h":11.16,"l":11.145,"n":48,"o":11.15,"t":"2026-10-20T16:55:00Z","v":1986,"vw":11.157174},{"c":11.105,"h":11.17,"l":11.1,"n":90,"o":11.16,"t":"2026-10-20T17:00:00Z","v":2098,"vw":11.133436},{"c":11.12,"h":11.13,"l":11.12,"n":32,"o":11.13,"t":"2026-10-20T17:05:00Z","v":1059,"vw":11.128333},{"c":11.15,"h":11.15,"l":11.14,"n":59,"o":11.14,"t":"2026-10-20T17:10:00Z","v":1943,"vw":11.145714},{"c":11.11,"h":11.15,"l":11.11,"n":261,"o":11.135,"t":"2026-10-20T17:15:00Z","v":15478,"vw":11.133244},{"c":11.14,"h":11.15,"l":11.12,"n":115,"o":11.12,"t":"2026-10-20T17:20:00Z","v":6199,"vw":11.145451},{"c":11.14,"h":11.14,"l":11.14,"n":18,"o":11.14,"t":"2026-10-20T17:25:00Z","v":394,"vw":11.14},{"c":11.135,"h":11.15,"l":11.135,"n":103,"o":11.15,"t":"2026-10-20T17:30:00Z","v":4493,"vw":11.147115},{"c":11.08,"h":11.16,"l":11.07,"n":218,"o":11.1349,"t":"2026-10-20T17:35:00Z","v":37904,"vw":11.14543},{"c":11.03,"h":11.085,"l":11.03,"n":60,"o":11.085,"t":"2026-10-20T17:40:00Z","v":2972,"vw":11.043812},{"c":11.01,"h":11.04,"l":11,"n":181,"o":11.02,"t":"2026-10-20T17:45:00Z","v":7207,"vw":11.022488},{"c":11.02,"h":11.03,"l":11.005,"n":85,"o":11.005,"t":"2026-10-20T17:50:00Z","v":3507,"vw":11.018732},{"c":11.01,"h":11.02,"l":11,"n":72,"o":11.01,"t":"2026-10-20T17:55:00Z","v":2677,"vw":11.007647},{"c":11.03,"h":11.03,"l":11.005,"n":60,"o":11.005,"t":"2026-10-20T18:00:00Z","v":1703,"vw":11.014333},{"c":11.015,"h":11.02,"l":11.0008,"n":47,"o":11.02,"t":"2026-10-20T18:05:00Z","v":2308,"vw":11.013677},{"c":11.06,"h":11.075,"l":11.03,"n":69,"o":11.03,"t":"2026-10-20T18:10:00Z","v":2553,"vw":11.047917},{"c":11.09,"h":11.09,"l":11.07,"n":59,"o":11.08,"t":"2026-10-20T18:15:00Z","v":3017,"vw":11.081879},{"c":11.085,"h":11.09,"l":11.07,"n":49,"o":11.07,"t":"2026-10-20T18:20:00Z","v":1421,"vw":11.083571},{"c":11.05,"h":11.05,"l":11.03,"n":46,"o":11.05,"t":"2026-10-20T18:25:00Z","v":1387,"vw":11.045},{"c":11.025,"h":11.03,"l":11.025,"n":30,"o":11.03,"t":"2026-10-20T18:30:00Z","v":682,"vw":11.0275},{"c":11.05,"h":11.06,"l":11.01,"n":158,"o":11.01,"t":"2026-10-20T18:35:00Z","v":6445,"vw":11.044486},{"c":11.05,"h":11.06,"l":11.05,"n":78,"o":11.06,"t":"2026-10-20T18:40:00Z","v":3111,"vw":11.0555},{"c":11.07,"h":11.07,"l":11.05,"n":50,"o":11.05,"t":"2026-10-20T18:45:00Z","v":1453,"vw":11.064625},{"c":11.07,"h":11.08,"l":11.04,"n":140,"o":11.07,"t":"2026-10-20T18:50:00Z","v":13638,"vw":11.053172},{"c":11.08,"h":11.085,"l":11.07,"n":72,"o":11.07,"t":"2026-10-20T18:55:00Z","v":3442,"vw":11.0775},{"c":11.115,"h":11.115,"l":11.08,"n":81,"o":11.08,"t":"2026-10-20T19:00:00Z","v":2364,"vw":11.101484},{"c":11.12,"h":11.13,"l":11.115,"n":65,"o":11.12,"t":"2026-10-20T19:05:00Z","v":2677,"vw":11.121935},{"c":11.13,"h":11.14,"l":11.13,"n":62,"o":11.14,"t":"2026-10-20T19:10:00Z","v":1855,"vw":11.134444},{"c":11.12,"h":11.15,"l":11.1,"n":187,"o":11.14,"t":"2026-10-20T19:15:00Z","v":7250,"vw":11.125296},{"c":11.07,"h":11.115,"l":11.07,"n":68,"o":11.115,"t":"2026-10-20T19:20:00Z","v":2241,"vw":11.080556},{"c":11.075,"h":11.085,"l":11.06,"n":214,"o":11.075,"t":"2026-10-20T19:25:00Z","v":10237,"vw":11.072674},{"c":11.045,"h":11.06,"l":11.045,"n":121,"o":11.06,"t":"2026-10-20T19:30:00Z","v":7767,"vw":11.047915},{"c":11.14,"h":11.14,"l":11.03,"n":223,"o":11.03,"t":"2026-10-20T19:35:00Z","v":13404,"vw":11.078032},{"c":11.145,"h":11.18,"l":11.14,"n":219,"o":11.14,"t":"2026-10-20T19:40:00Z","v":9984,"vw":11.154414},{"c":11.1,"h":11.145,"l":11.1,"n":109,"o":11.145,"t":"2026-10-20T19:45:00Z","v":4439,"vw":11.119044},{"c":11.085,"h":11.12,"l":11.08,"n":271,"o":11.11,"t":"2026-10-20T19:50:00Z","v":12556,"vw":11.105008},{"c":11.12,"h":11.13,"l":11.07,"n":773,"o":11.1,"t":"2026-10-20T19:55:00Z","v":48364,"vw":11.100776},{"c":11.1,"h":11.1,"l":11.1,"n":12,"o":11.1,"t":"2026-10-20T20:00:00Z","v":94403,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T21:00:00Z","v":5730,"vw":11.1},{"c":11.09,"h":11.09,"l":11.09,"n":7,"o":11.09,"t":"2026-10-21T13:30:00Z","v":2310,"vw":11.09},{"c":11.21,"h":11.21,"l":11.015,"n":41,"o":11.045,"t":"2026-10-21T13:35:00Z","v":1815,"vw":11.103195},{"c":11.175,"h":11.175,"l":11.15,"n":12,"o":11.15,"t":"2026-10-21T13:40:00Z","v":342,"vw":11.159191},{"c":11.175,"h":11.175,"l":11.175,"n":12,"o":11.175,"t":"2026-10-21T13:45:00Z","v":625,"vw":11.175},{"c":11.215,"h":11.25,"l":11.215,"n":26,"o":11.25,"t":"2026-10-21T13:50:00Z","v":617,"vw":11.2325},{"c":11.12,"h":11.12,"l":11.12,"n":10,"o":11.12,"t":"2026-10-21T13:55:00Z","v":2014,"vw":11.12},{"c":11.13,"h":11.19,"l":11.09,"n":161,"o":11.13,"t":"2026-10-21T14:00:00Z","v":8751,"vw":11.112256},{"c":11.21,"h":11.21,"l":11.12,"n":68,"o":11.12,"t":"2026-10-21T14:05:00Z","v":2227,"vw":11.15125},{"c":11.17,"h":11.2,"l":11.16,"n":49,"o":11.2,"t":"2026-10-21T14:10:00Z","v":2591,"vw":11.168412},{"c":11.09,"h":11.16,"l":11.07,"n":245,"o":11.15,"t":"2026-10-21T14:15:00Z","v":9302,"vw":11.125414},{"c":11.17,"h":11.17,"l":11.09,"n":51,"o":11.09,"t":"2026-10-21T14:20:00Z","v":2458,"vw":11.1375},{"c":11.12,"h":11.18,"l":11.12,"n":45,"o":11.18,"t":"2026-10-21T14:30:00Z","v":1203,"vw":11.14},{"c":11.1,"h":11.1,"l":11.1,"n":4,"o":11.1,"t":"2026-10-21T14:35:00Z","v":106,"vw":11.1},{"c":11.15,"h":11.15,"l":11.12,"n":73,"o":11.13,"t":"2026-10-21T14:40:00Z","v":2542,"vw":11.145603},{"c":11.1,"h":11.125,"l":11.1,"n":26,"o":11.125,"t":"2026-10-21T14:45:00Z","v":820,"vw":11.110455},{"c":11.1,"h":11.1,"l":11.1,"n":16,"o":11.1,"t":"2026-10-21T14:50:00Z","v":420,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":13,"o":11.1,"t":"2026-10-21T14:55:00Z","v":287,"vw":11.1},{"c":11.01,"h":11.07,"l":11.01,"n":107,"o":11.07,"t":"2026-10-21T15:00:00Z","v":2785,"vw":11.033454},{"c":11.02,"h":11.02,"l":10.98,"n":136,"o":10.98,"t":"2026-10-21T15:05:00Z","v":3808,"vw":11.000659},{"c":11.05,"h":11.05,"l":11.02,"n":86,"o":11.02,"t":"2026-10-21T15:10:00Z","v":2449,"vw":11.031429},{"c":11.01,"h":11.04,"l":11.01,"n":53,"o":11.04,"t":"2026-10-21T15:15:00Z","v":1779,"vw":11.019068},{"c":11.04,"h":11.06,"l":10.99,"n":132,"o":10.99,"t":"2026-10-21T15:20:00Z","v":4709,"vw":11.037064},{"c":11.05,"h":11.05,"l":11.05,"n":19,"o":11.05,"t":"2026-10-21T15:25:00Z","v":676,"vw":11.05},{"c":10.97,"h":11.03,"l":10.96,"n":93,"o":11.03,"t":"2026-10-21T15:30:00Z","v":2786,"vw":10.98108},{"c":10.965,"h":10.98,"l":10.965,"n":72,"o":10.97,"t":"2026-10-21T15:35:00Z","v":1991,"vw":10.97},{"c":10.99,"h":10.99,"l":10.97,"n":65,"o":10.97,"t":"2026-10-21T15:40:00Z","v":1510,"vw":10.982854},{"c":10.995,"h":11.01,"l":10.99,"n":27,"o":10.99,"t":"2026-10-21T15:45:00Z","v":1105,"vw":10.9975},{"c":10.935,"h":10.95,"l":10.935,"n":15,"o":10.95,"t":"2026-10-21T15:50:00Z","v":390,"vw":10.94},{"c":10.92,"h":10.94,"l":10.92,"n":59,"o":10.93,"t":"2026-10-21T15:55:00Z","v":1571,"vw":10.929879},{"c":10.89,"h":10.89,"l":10.89,"n":16,"o":10.89,"t":"2026-10-21T16:00:00Z","v":236,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":22,"o":10.87,"t":"2026-10-21T16:10:00Z","v":647,"vw":10.87},{"c":10.885,"h":10.9,"l":10.85,"n":58,"o":10.85,"t":"2026-10-21T16:15:00Z","v":1868,"vw":10.884},{"c":10.895,"h":10.9,"l":10.88,"n":108,"o":10.89,"t":"2026-10-21T16:25:00Z","v":2395,"vw":10.892329},{"c":10.89,"h":10.89,"l":10.89,"n":38,"o":10.89,"t":"2026-10-21T16:30:00Z","v":680,"vw":10.89},{"c":10.9,"h":10.9,"l":10.86,"n":59,"o":10.86,"t":"2026-10-21T16:35:00Z","v":2018,"vw":10.884286},{"c":10.88,"h":10.89,"l":10.86,"n":69,"o":10.89,"t":"2026-10-21T16:40:00Z","v":2115,"vw":10.876763},{"c":10.885,"h":10.89,"l":10.885,"n":36,"o":10.89,"t":"2026-10-21T16:45:00Z","v":1019,"vw":10.887674},{"c":10.89,"h":10.89,"l":10.865,"n":25,"o":10.87,"t":"2026-10-21T16:50:00Z","v":500,"vw":10.875},{"c":10.89,"h":10.89,"l":10.89,"n":24,"o":10.89,"t":"2026-10-21T16:55:00Z","v":634,"vw":10.89},{"c":10.905,"h":10.905,"l":10.9,"n":43,"o":10.9,"t":"2026-10-21T17:00:00Z","v":729,"vw":10.901623},{"c":10.915,"h":10.92,"l":10.915,"n":29,"o":10.92,"t":"2026-10-21T17:05:00Z","v":749,"vw":10.917732},{"c":10.905,"h":10.905,"l":10.905,"n":19,"o":10.905,"t":"2026-10-21T17:10:00Z","v":498,"vw":10.905},{"c":10.88,"h":10.88,"l":10.87,"n":37,"o":10.87,"t":"2026-10-21T17:15:00Z","v":809,"vw":10.873333},{"c":10.855,"h":10.87,"l":10.85,"n":66,"o":10.87,"t":"2026-10-21T17:20:00Z","v":1659,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":12,"o":10.86,"t":"2026-10-21T17:25:00Z","v":383,"vw":10.86},{"c":10.88,"h":10.88,"l":10.85,"n":78,"o":10.865,"t":"2026-10-21T17:30:00Z","v":3148,"vw":10.866624},{"c":10.9,"h":10.9,"l":10.88,"n":40,"o":10.88,"t":"2026-10-21T17:35:00Z","v":1403,"vw":10.897478},{"c":10.9,"h":10.9,"l":10.9,"n":12,"o":10.9,"t":"2026-10-21T17:40:00Z","v":233,"vw":10.9},{"c":10.865,"h":10.89,"l":10.865,"n":86,"o":10.89,"t":"2026-10-21T17:45:00Z","v":5147,"vw":10.887116},{"c":10.72,"h":10.865,"l":10.72,"n":310,"o":10.865,"t":"2026-10-21T17:50:00Z","v":20769,"vw":10.785894},{"c":10.75,"h":10.75,"l":10.71,"n":68,"o":10.71,"t":"2026-10-21T17:55:00Z","v":2608,"vw":10.724376},{"c":10.735,"h":10.74,"l":10.735,"n":34,"o":10.735,"t":"2026-10-21T18:00:00Z","v":1606,"vw":10.73559},{"c":10.735,"h":10.735,"l":10.735,"n":15,"o":10.735,"t":"2026-10-21T18:05:00Z","v":468,"vw":10.735},{"c":10.74,"h":10.75,"l":10.74,"n":34,"o":10.75,"t":"2026-10-21T18:10:00Z","v":2093,"vw":10.745393},{"c":10.74,"h":10.75,"l":10.74,"n":88,"o":10.74,"t":"2026-10-21T18:15:00Z","v":2037,"vw":10.742786},{"c":10.69,"h":10.73,"l":10.69,"n":71,"o":10.73,"t":"2026-10-21T18:20:00Z","v":2492,"vw":10.704615},{"c":10.685,"h":10.7,"l":10.68,"n":113,"o":10.69,"t":"2026-10-21T18:25:00Z","v":4308,"vw":10.69},{"c":10.765,"h":10.765,"l":10.685,"n":118,"o":10.685,"t":"2026-10-21T18:30:00Z","v":8375,"vw":10.71789},{"c":10.75,"h":10.75,"l":10.75,"n":39,"o":10.75,"t":"2026-10-21T18:35:00Z","v":690,"vw":10.75},{"c":10.76,"h":10.76,"l":10.74,"n":78,"o":10.74,"t":"2026-10-21T18:40:00Z","v":3488,"vw":10.757813},{"c":10.72,"h":10.7422,"l":10.72,"n":120,"o":10.7422,"t":"2026-10-21T18:45:00Z","v":3115,"vw":10.731153},{"c":10.7,"h":10.71,"l":10.7,"n":58,"o":10.71,"t":"2026-10-21T18:50:00Z","v":2306,"vw":10.701792},{"c":10.67,"h":10.68,"l":10.67,"n":82,"o":10.68,"t":"2026-10-21T18:55:00Z","v":3246,"vw":10.678842},{"c":10.665,"h":10.67,"l":10.66,"n":74,"o":10.66,"t":"2026-10-21T19:00:00Z","v":2069,"vw":10.668423},{"c":10.695,"h":10.695,"l":10.65,"n":95,"o":10.65,"t":"2026-10-21T19:05:00Z","v":3831,"vw":10.670853},{"c":10.65,"h":10.68,"l":10.65,"n":70,"o":10.68,"t":"2026-10-21T19:10:00Z","v":3753,"vw":10.67},{"c":10.68,"h":10.68,"l":10.655,"n":64,"o":10.655,"t":"2026-10-21T19:15:00Z","v":1746,"vw":10.673567},{"c":10.685,"h":10.69,"l":10.67,"n":82,"o":10.68,"t":"2026-10-21T19:20:00Z","v":2742,"vw":10.679992},{"c":10.735,"h":10.75,"l":10.685,"n":143,"o":10.685,"t":"2026-10-21T19:25:00Z","v":4037,"vw":10.715263},{"c":10.76,"h":10.775,"l":10.735,"n":181,"o":10.735,"t":"2026-10-21T19:30:00Z","v":10582,"vw":10.756018},{"c":10.745,"h":10.77,"l":10.74,"n":207,"o":10.76,"t":"2026-10-21T19:35:00Z","v":8919,"vw":10.762171},{"c":10.74,"h":10.77,"l":10.74,"n":139,"o":10.745,"t":"2026-10-21T19:40:00Z","v":7088,"vw":10.755591},{"c":10.71,"h":10.76,"l":10.71,"n":178,"o":10.75,"t":"2026-10-21T19:45:00Z","v":9072,"vw":10.743819},{"c":10.71,"h":10.74,"l":10.71,"n":184,"o":10.72,"t":"2026-10-21T19:50:00Z","v":8742,"vw":10.724781},{"c":10.71,"h":10.73,"l":10.7,"n":751,"o":10.72,"t":"2026-10-21T19:55:00Z","v":40702,"vw":10.714041},{"c":10.73,"h":10.73,"l":10.73,"n":23,"o":10.73,"t":"2026-10-21T20:00:00Z","v":50740,"vw":10.73},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T08:10:00Z","v":101,"vw":10.85},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T11:50:00Z","v":1000,"vw":10.5},{"c":10.52,"h":10.6,"l":10.52,"n":24,"o":10.58,"t":"2026-10-22T13:30:00Z","v":4001,"vw":10.57645},{"c":10.685,"h":10.7,"l":10.6,"n":46,"o":10.6,"t":"2026-10-22T13:35:00Z","v":1732,"vw":10.660083},{"c":10.765,"h":10.765,"l":10.765,"n":3,"o":10.765,"t":"2026-10-22T13:40:00Z","v":103,"vw":10.765},{"c":10.825,"h":10.825,"l":10.72,"n":37,"o":10.75,"t":"2026-10-22T13:50:00Z","v":1370,"vw":10.760784},{"c":10.85,"h":10.85,"l":10.81,"n":23,"o":10.83,"t":"2026-10-22T13:55:00Z","v":1589,"vw":10.826295},{"c":10.72,"h":10.82,"l":10.69,"n":116,"o":10.805,"t":"2026-10-22T14:00:00Z","v":3531,"vw":10.765833},{"c":10.72,"h":10.72,"l":10.685,"n":80,"o":10.71,"t":"2026-10-22T14:05:00Z","v":2299,"vw":10.713922},{"c":10.64,"h":10.705,"l":10.64,"n":48,"o":10.705,"t":"2026-10-22T14:10:00Z","v":4010,"vw":10.689022},{"c":10.625,"h":10.64,"l":10.62,"n":49,"o":10.62,"t":"2026-10-22T14:15:00Z","v":2718,"vw":10.629282},{"c":10.59,"h":10.625,"l":10.58,"n":53,"o":10.6,"t":"2026-10-22T14:20:00Z","v":2103,"vw":10.59584},{"c":10.585,"h":10.59,"l":10.585,"n":5,"o":10.59,"t":"2026-10-22T14:25:00Z","v":214,"vw":10.5875},{"c":10.55,"h":10.58,"l":10.55,"n":53,"o":10.575,"t":"2026-10-22T14:30:00Z","v":2228,"vw":10.571071},{"c":10.58,"h":10.59,"l":10.57,"n":36,"o":10.57,"t":"2026-10-22T14:35:00Z","v":1811,"vw":10.583348},{"c":10.6,"h":10.6,"l":10.58,"n":23,"o":10.58,"t":"2026-10-22T14:40:00Z","v":839,"vw":10.591323},{"c":10.55,"h":10.59,"l":10.55,"n":80,"o":10.59,"t":"2026-10-22T14:45:00Z","v":2512,"vw":10.56984},{"c":10.54,"h":10.54,"l":10.5,"n":32,"o":10.53,"t":"2026-10-22T14:55:00Z","v":1033,"vw":10.530356},{"c":10.485,"h":10.51,"l":10.485,"n":19,"o":10.51,"t":"2026-10-22T15:00:00Z","v":1168,"vw":10.496938},{"c":10.51,"h":10.52,"l":10.5,"n":96,"o":10.5,"t":"2026-10-22T15:05:00Z","v":2647,"vw":10.505662},{"c":10.5,"h":10.5,"l":10.48,"n":29,"o":10.48,"t":"2026-10-22T15:10:00Z","v":1071,"vw":10.493988},{"c":10.54,"h":10.54,"l":10.51,"n":36,"o":10.51,"t":"2026-10-22T15:15:00Z","v":1814,"vw":10.520764},{"c":10.56,"h":10.57,"l":10.56,"n":25,"o":10.565,"t":"2026-10-22T15:20:00Z","v":763,"vw":10.563},{"c":10.565,"h":10.565,"l":10.565,"n":5,"o":10.565,"t":"2026-10-22T15:30:00Z","v":239,"vw":10.565},{"c":10.52,"h":10.565,"l":10.52,"n":121,"o":10.565,"t":"2026-10-22T15:35:00Z","v":5947,"vw":10.55357},{"c":10.53,"h":10.54,"l":10.53,"n":24,"o":10.54,"t":"2026-10-22T15:40:00Z","v":855,"vw":10.535},{"c":10.53,"h":10.55,"l":10.53,"n":24,"o":10.55,"t":"2026-10-22T15:45:00Z","v":945,"vw":10.546},{"c":10.565,"h":10.565,"l":10.55,"n":19,"o":10.56,"t":"2026-10-22T15:50:00Z","v":947,"vw":10.559195},{"c":10.545,"h":10.55,"l":10.545,"n":32,"o":10.55,"t":"2026-10-22T16:00:00Z","v":1021,"vw":10.5475},{"c":10.55,"h":10.55,"l":10.525,"n":48,"o":10.53,"t":"2026-10-22T16:05:00Z","v":1929,"vw":10.533421},{"c":10.54,"h":10.54,"l":10.54,"n":20,"o":10.54,"t":"2026-10-22T16:10:00Z","v":678,"vw":10.54},{"c":10.57,"h":10.575,"l":10.545,"n":84,"o":10.55,"t":"2026-10-22T16:15:00Z","v":3905,"vw":10.554731},{"c":10.575,"h":10.575,"l":10.575,"n":1,"o":10.575,"t":"2026-10-22T16:20:00Z","v":100,"vw":10.575},{"c":10.6047,"h":10.6047,"l":10.58,"n":33,"o":10.58,"t":"2026-10-22T16:25:00Z","v":1161,"vw":10.591128},{"c":10.57,"h":10.61,"l":10.57,"n":137,"o":10.61,"t":"2026-10-22T16:30:00Z","v":5700,"vw":10.593001},{"c":10.51,"h":10.53,"l":10.51,"n":41,"o":10.53,"t":"2026-10-22T16:35:00Z","v":1668,"vw":10.512286},{"c":10.54,"h":10.54,"l":10.52,"n":33,"o":10.52,"t":"2026-10-22T16:40:00Z","v":1315,"vw":10.532632},{"c":10.48,"h":10.51,"l":10.48,"n":44,"o":10.51,"t":"2026-10-22T16:45:00Z","v":1014,"vw":10.496667},{"c":10.53,"h":10.53,"l":10.48,"n":30,"o":10.48,"t":"2026-10-22T16:50:00Z","v":1740,"vw":10.520346},{"c":10.55,"h":10.57,"l":10.55,"n":74,"o":10.57,"t":"2026-10-22T16:55:00Z","v":2829,"vw":10.561787},{"c":10.49,"h":10.54,"l":10.49,"n":35,"o":10.54,"t":"2026-10-22T17:00:00Z","v":1523,"vw":10.519546},{"c":10.48,"h":10.48,"l":10.45,"n":59,"o":10.45,"t":"2026-10-22T17:05:00Z","v":2063,"vw":10.464599},{"c":10.495,"h":10.5,"l":10.495,"n":16,"o":10.5,"t":"2026-10-22T17:10:00Z","v":529,"vw":10.4975},{"c":10.53,"h":10.54,"l":10.495,"n":49,"o":10.495,"t":"2026-10-22T17:15:00Z","v":1681,"vw":10.52266},{"c":10.48,"h":10.53,"l":10.48,"n":46,"o":10.53,"t":"2026-10-22T17:20:00Z","v":1949,"vw":10.51274},{"c":10.48,"h":10.48,"l":10.48,"n":31,"o":10.48,"t":"2026-10-22T17:25:00Z","v":1281,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":5,"o":10.48,"t":"2026-10-22T17:30:00Z","v":183,"vw":10.48},{"c":10.555,"h":10.555,"l":10.5,"n":68,"o":10.5,"t":"2026-10-22T17:35:00Z","v":2387,"vw":10.523651},{"c":10.545,"h":10.55,"l":10.545,"n":28,"o":10.55,"t":"2026-10-22T17:40:00Z","v":1093,"vw":10.546458},{"c":10.515,"h":10.53,"l":10.515,"n":56,"o":10.53,"t":"2026-10-22T17:45:00Z","v":2028,"vw":10.525},{"c":10.505,"h":10.515,"l":10.5,"n":34,"o":10.515,"t":"2026-10-22T17:50:00Z","v":1103,"vw":10.504},{"c":10.48,"h":10.48,"l":10.48,"n":26,"o":10.48,"t":"2026-10-22T17:55:00Z","v":414,"vw":10.48},{"c":10.48,"h":10.48,"l":10.46,"n":66,"o":10.465,"t":"2026-10-22T18:00:00Z","v":2395,"vw":10.473803},{"c":10.505,"h":10.505,"l":10.5,"n":43,"o":10.5,"t":"2026-10-22T18:05:00Z","v":1337,"vw":10.503333},{"c":10.52,"h":10.52,"l":10.52,"n":14,"o":10.52,"t":"2026-10-22T18:10:00Z","v":516,"vw":10.52},{"c":10.54,"h":10.54,"l":10.52,"n":36,"o":10.52,"t":"2026-10-22T18:15:00Z","v":1291,"vw":10.536805},{"c":10.57,"h":10.57,"l":10.55,"n":54,"o":10.55,"t":"2026-10-22T18:20:00Z","v":2190,"vw":10.56455},{"c":10.51,"h":10.55,"l":10.5073,"n":68,"o":10.55,"t":"2026-10-22T18:25:00Z","v":2237,"vw":10.527984},{"c":10.51,"h":10.51,"l":10.51,"n":6,"o":10.51,"t":"2026-10-22T18:30:00Z","v":228,"vw":10.51},{"c":10.51,"h":10.53,"l":10.51,"n":80,"o":10.51,"t":"2026-10-22T18:35:00Z","v":4457,"vw":10.517229},{"c":10.515,"h":10.515,"l":10.515,"n":15,"o":10.515,"t":"2026-10-22T18:40:00Z","v":537,"vw":10.515},{"c":10.52,"h":10.52,"l":10.51,"n":26,"o":10.51,"t":"2026-10-22T18:45:00Z","v":1423,"vw":10.515444},{"c":10.52,"h":10.52,"l":10.495,"n":112,"o":10.52,"t":"2026-10-22T18:50:00Z","v":4808,"vw":10.505613},{"c":10.5,"h":10.51,"l":10.5,"n":44,"o":10.51,"t":"2026-10-22T18:55:00Z","v":1581,"vw":10.506},{"c":10.485,"h":10.49,"l":10.48,"n":114,"o":10.49,"t":"2026-10-22T19:00:00Z","v":5345,"vw":10.485663},{"c":10.5,"h":10.5,"l":10.495,"n":41,"o":10.5,"t":"2026-10-22T19:05:00Z","v":2076,"vw":10.498703},{"c":10.52,"h":10.52,"l":10.5,"n":48,"o":10.5,"t":"2026-10-22T19:10:00Z","v":1264,"vw":10.511111},{"c":10.49,"h":10.52,"l":10.49,"n":82,"o":10.52,"t":"2026-10-22T19:15:00Z","v":4972,"vw":10.499929},{"c":10.495,"h":10.505,"l":10.485,"n":92,"o":10.49,"t":"2026-10-22T19:20:00Z","v":3707,"vw":10.495435},{"c":10.48,"h":10.48,"l":10.48,"n":71,"o":10.48,"t":"2026-10-22T19:25:00Z","v":2212,"vw":10.48},{"c":10.47,"h":10.49,"l":10.47,"n":171,"o":10.47,"t":"2026-10-22T19:30:00Z","v":7704,"vw":10.478046},{"c":10.45,"h":10.47,"l":10.435,"n":174,"o":10.47,"t":"2026-10-22T19:35:00Z","v":6629,"vw":10.449383},{"c":10.46,"h":10.48,"l":10.46,"n":127,"o":10.46,"t":"2026-10-22T19:40:00Z","v":4497,"vw":10.463801},{"c":10.44,"h":10.46,"l":10.44,"n":92,"o":10.46,"t":"2026-10-22T19:45:00Z","v":4020,"vw":10.445888},{"c":10.485,"h":10.5,"l":10.46,"n":177,"o":10.46,"t":"2026-10-22T19:50:00Z","v":5997,"vw":10.476782},{"c":10.49,"h":10.51,"l":10.47,"n":877,"o":10.5,"t":"2026-10-22T19:55:00Z","v":43462,"vw":10.481066},{"c":10.49,"h":10.49,"l":10.49,"n":15,"o":10.49,"t":"2026-10-22T20:00:00Z","v":51696,"vw":10.49}],"history":[{"c":5.6,"h":5.72,"l":5.333,"n":2103,"o":5.56,"t":"2024-10-21T04:00:00Z","v":110148,"vw":5.593433},{"c":5.67,"h":5.78,"l":5.425,"n":1653,"o":5.56,"t":"2024-10-22T04:00:00Z","v":80199,"vw":5.63864},{"c":5.66,"h":5.69,"l":5.47,"n":1985,"o":5.6,"t":"2024-10-23T04:00:00Z","v":77338,"vw":5.600286},{"c":5.35,"h":5.78,"l":5.33,"n":1245,"o":5.68,"t":"2024-10-24T04:00:00Z","v":56039,"vw":5.432799},{"c":5.44,"h":5.49,"l":5.31,"n":1250,"o":5.4,"t":"2024-10-25T04:00:00Z","v":66282,"vw":5.419722},{"c":5.53,"h":5.74,"l":5.36,"n":1284,"o":5.54,"t":"2024-10-28T04:00:00Z","v":64920,"vw":5.552611},{"c":5.41,"h":5.5,"l":5.22,"n":1340,"o":5.5,"t":"2024-10-29T04:00:00Z","v":58923,"vw":5.383553},{"c":5.57,"h":5.59,"l":5.29,"n":1436,"o":5.37,"t":"2024-10-30T04:00:00Z","v":89294,"vw":5.512718},{"c":5.24,"h":5.63,"l":5.22,"n":1372,"o":5.57,"t":"2024-10-31T04:00:00Z","v":71393,"vw":5.323669},{"c":5.2,"h":5.3,"l":5.05,"n":1217,"o":5.28,"t":"2024-11-01T04:00:00Z","v":69394,"vw":5.172503},{"c":5.32,"h":5.34,"l":5.05,"n":1746,"o":5.15,"t":"2024-11-04T05:00:00Z","v":85999,"vw":5.256731},{"c":5.56,"h":5.57,"l":5.25,"n":2438,"o":5.34,"t":"2024-11-05T05:00:00Z","v":95660,"vw":5.493874},{"c":5.94,"h":6.12,"l":5.57,"n":3405,"o":5.75,"t":"2024-11-06T05:00:00Z","v":202379,"vw":5.933599},{"c":5.79,"h":6.2,"l":5.755,"n":2247,"o":5.92,"t":"2024-11-07T05:00:00Z","v":109129,"vw":5.917385},{"c":5.83,"h":5.93,"l":5.315,"n":2389,"o":5.77,"t":"2024-11-08T05:00:00Z","v":161253,"vw":5.669867},{"c":6.61,"h":6.83,"l":5.76,"n":3427,"o":5.88,"t":"2024-11-11T05:00:00Z","v":249308,"vw":6.415604},{"c":6.91,"h":6.95,"l":6.4303,"n":3401,"o":6.52,"t":"2024-11-12T05:00:00Z","v":204614,"vw":6.755388},{"c":7.5,"h":7.77,"l":6.95,"n":4377,"o":6.95,"t":"2024-11-13T05:00:00Z","v":397611,"vw":7.556035},{"c":6.02,"h":7.5381,"l":5.7101,"n":4231,"o":7.51,"t":"2024-11-14T05:00:00Z","v":314713,"vw":6.196568},{"c":5.8,"h":5.98,"l":5.6113,"n":3711,"o":5.91,"t":"2024-11-15T05:00:00Z","v":240519,"vw":5.844256},{"c":5.76,"h":5.81,"l":5.4,"n":2662,"o":5.81,"t":"2024-11-18T05:00:00Z","v":146684,"vw":5.649023},{"c":5.48,"h":5.7,"l":5.32,"n":1408,"o":5.65,"t":"2024-11-19T05:00:00Z","v":86161,"vw":5.494101},{"c":5.48,"h":5.51,"l":5.34,"n":1064,"o":5.47,"t":"2024-11-20T05:00:00Z","v":72195,"vw":5.457792},{"c":5.57,"h":5.725,"l":5.43,"n":1754,"o":5.57,"t":"2024-11-21T05:00:00Z","v":100173,"vw":5.557657},{"c":5.62,"h":5.8,"l":5.47,"n":1765,"o":5.6,"t":"2024-11-22T05:00:00Z","v":83710,"vw":5.648155},{"c":5.62,"h":5.89,"l":5.62,"n":1545,"o":5.71,"t":"2024-11-25T05:00:00Z","v":77441,"vw":5.690618},{"c":6.15,"h":6.18,"l":5.53,"n":2088,"o":5.62,"t":"2024-11-26T05:00:00Z","v":141604,"vw":6.014161},{"c":5.97,"h":6.25,"l":5.87,"n":1659,"o":6.07,"t":"2024-11-27T05:00:00Z","v":77621,"vw":6.011648},{"c":6,"h":6.18,"l":5.92,"n":998,"o":6.1,"t":"2024-11-29T05:00:00Z","v":44861,"vw":6.032143},{"c":6.28,"h":6.3,"l":5.87,"n":2595,"o":6,"t":"2024-12-02T05:00:00Z","v":150779,"vw":6.141055},{"c":5.99,"h":6.3,"l":5.79,"n":2098,"o":6.28,"t":"2024-12-03T05:00:00Z","v":143811,"vw":5.99675},{"c":6.39,"h":6.41,"l":5.9,"n":2373,"o":6.07,"t":"2024-12-04T05:00:00Z","v":275642,"vw":6.189322},{"c":6.18,"h":6.39,"l":6.03,"n":2273,"o":6.39,"t":"2024-12-05T05:00:00Z","v":129120,"vw":6.173813},{"c":6.41,"h":6.44,"l":6.0975,"n":1350,"o":6.25,"t":"2024-12-06T05:00:00Z","v":91437,"vw":6.312047},{"c":6.51,"h":6.65,"l":6.27,"n":2416,"o":6.4,"t":"2024-12-09T05:00:00Z","v":205514,"vw":6.497249},{"c":6.62,"h":6.75,"l":6.385,"n":2728,"o":6.43,"t":"2024-12-10T05:00:00Z","v":153714,"vw":6.620783},{"c":6.9,"h":7.05,"l":6.56,"n":3101,"o":6.62,"t":"2024-12-11T05:00:00Z","v":412351,"vw":6.841402},{"c":6.14,"h":7.04,"l":6.14,"n":2112,"o":6.88,"t":"2024-12-12T05:00:00Z","v":230876,"vw":6.473683},{"c":5.6,"h":6.16,"l":5.16,"n":3477,"o":6.09,"t":"2024-12-13T05:00:00Z","v":281657,"vw":5.566045},{"c":6.29,"h":6.43,"l":5.58,"n":3215,"o":5.59,"t":"2024-12-16T05:00:00Z","v":265155,"vw":6.219987},{"c":6.25,"h":6.3899,"l":6,"n":3120,"o":6.29,"t":"2024-12-17T05:00:00Z","v":273607,"vw":6.192462},{"c":5.95,"h":6.45,"l":5.76,"n":2995,"o":6.24,"t":"2024-12-18T05:00:00Z","v":254998,"vw":6.013573},{"c":5.99,"h":6.12,"l":5.55,"n":3494,"o":5.86,"t":"2024-12-19T05:00:00Z","v":296400,"vw":5.837749},{"c":6.25,"h":6.38,"l":5.86,"n":3216,"o":5.99,"t":"2024-12-20T05:00:00Z","v":578167,"vw":6.201925},{"c":6.21,"h":6.3,"l":6,"n":2904,"o":6.19,"t":"2024-12-23T05:00:00Z","v":114782,"vw":6.186383},{"c":6.35,"h":6.35,"l":6.13,"n":1318,"o":6.22,"t":"2024-12-24T05:00:00Z","v":45568,"vw":6.300766},{"c":6.49,"h":6.53,"l":6.1948,"n":2521,"o":6.28,"t":"2024-12-26T05:00:00Z","v":82051,"vw":6.427595},{"c":6.25,"h":6.475,"l":6.1398,"n":2350,"o":6.45,"t":"2024-12-27T05:00:00Z","v":148657,"vw":6.252076},{"c":6.17,"h":6.33,"l":6.04,"n":1619,"o":6.19,"t":"2024-12-30T05:00:00Z","v":205488,"vw":6.166573},{"c":6.17,"h":6.29,"l":6.07,"n":1296,"o":6.12,"t":"2024-12-31T05:00:00Z","v":61516,"vw":6.165839},{"c":6.17,"h":6.365,"l":6.085,"n":2616,"o":6.23,"t":"2025-01-02T05:00:00Z","v":141561,"vw":6.182592},{"c":6.66,"h":6.67,"l":6.12,"n":2305,"o":6.19,"t":"2025-01-03T05:00:00Z","v":116857,"vw":6.473619},{"c":6.31,"h":6.81,"l":6.27,"n":2873,"o":6.66,"t":"2025-01-06T05:00:00Z","v":201430,"vw":6.443389},{"c":5.92,"h":6.48,"l":5.83,"n":2635,"o":6.26,"t":"2025-01-07T05:00:00Z","v":182923,"vw":6.048086},{"c":5.075,"h":6.025,"l":5.05,"n":4901,"o":5.82,"t":"2025-01-08T05:00:00Z","v":281500,"vw":5.247969},{"c":4.52,"h":5.02,"l":4.4,"n":4857,"o":5,"t":"2025-01-10T05:00:00Z","v":294612,"vw":4.639601},{"c":4.105,"h":4.46,"l":3.71,"n":4822,"o":4.46,"t":"2025-01-13T05:00:00Z","v":396712,"vw":4.02625},{"c":4.02,"h":4.27,"l":3.875,"n":3514,"o":4.1,"t":"2025-01-14T05:00:00Z","v":199202,"vw":4.091116},{"c":4.36,"h":4.39,"l":4.04,"n":3227,"o":4.1,"t":"2025-01-15T05:00:00Z","v":211335,"vw":4.216904},{"c":4.74,"h":4.87,"l":4.38,"n":5028,"o":4.41,"t":"2025-01-16T05:00:00Z","v":325001,"vw":4.728228},{"c":5.06,"h":5.15,"l":4.7,"n":4312,"o":4.83,"t":"2025-01-17T05:00:00Z","v":273687,"vw":4.953225},{"c":4.87,"h":5.265,"l":4.8,"n":3988,"o":5.15,"t":"2025-01-21T05:00:00Z","v":228727,"vw":4.947638},{"c":5.18,"h":5.24,"l":4.87,"n":3369,"o":4.91,"t":"2025-01-22T05:00:00Z","v":226031,"vw":5.125198},{"c":5.12,"h":5.14,"l":4.935,"n":2431,"o":5.11,"t":"2025-01-23T05:00:00Z","v":84271,"vw":5.05397},{"c":4.97,"h":5.2,"l":4.9,"n":2155,"o":5.09,"t":"2025-01-24T05:00:00Z","v":101461,"vw":5.011253},{"c":5.06,"h":5.18,"l":4.77,"n":2335,"o":4.77,"t":"2025-01-27T05:00:00Z","v":121539,"vw":5.055056},{"c":5.01,"h":5.15,"l":4.895,"n":2206,"o":5.06,"t":"2025-01-28T05:00:00Z","v":152055,"vw":5.049327},{"c":4.94,"h":5.02,"l":4.79,"n":1954,"o":4.99,"t":"2025-01-29T05:00:00Z","v":67842,"vw":4.928102},{"c":4.97,"h":5.11,"l":4.865,"n":1549,"o":4.97,"t":"2025-01-30T05:00:00Z","v":56099,"vw":4.97039},{"c":4.85,"h":5.0899,"l":4.7,"n":2619,"o":4.98,"t":"2025-01-31T05:00:00Z","v":105194,"vw":4.905958},{"c":4.72,"h":4.985,"l":4.6598,"n":1636,"o":4.67,"t":"2025-02-03T05:00:00Z","v":75366,"vw":4.764378},{"c":4.84,"h":4.88,"l":4.6264,"n":1484,"o":4.67,"t":"2025-02-04T05:00:00Z","v":79937,"vw":4.813469},{"c":4.86,"h":4.95,"l":4.4,"n":1561,"o":4.86,"t":"2025-02-05T05:00:00Z","v":79919,"vw":4.841708},{"c":4.42,"h":4.91,"l":4.4,"n":1658,"o":4.91,"t":"2025-02-06T05:00:00Z","v":63793,"vw":4.526533},{"c":4.29,"h":4.415,"l":4.085,"n":2534,"o":4.36,"t":"2025-02-07T05:00:00Z","v":200866,"vw":4.211248},{"c":4.26,"h":4.445,"l":4.17,"n":2894,"o":4.29,"t":"2025-02-10T05:00:00Z","v":189006,"vw":4.279343},{"c":3.73,"h":4.15,"l":3.69,"n":2425,"o":4.15,"t":"2025-02-11T05:00:00Z","v":151034,"vw":3.816384},{"c":3.68,"h":3.78,"l":3.58,"n":1648,"o":3.78,"t":"2025-02-12T05:00:00Z","v":104141,"vw":3.669312},{"c":3.97,"h":4.005,"l":3.69,"n":2083,"o":3.69,"t":"2025-02-13T05:00:00Z","v":132343,"vw":3.886574},{"c":4.08,"h":4.19,"l":3.905,"n":1949,"o":3.99,"t":"2025-02-14T05:00:00Z","v":135115,"vw":4.101148},{"c":4.13,"h":4.29,"l":4.01,"n":1497,"o":4.09,"t":"2025-02-18T05:00:00Z","v":91755,"vw":4.155533},{"c":4.87,"h":5.09,"l":4.11,"n":3077,"o":4.11,"t":"2025-02-19T05:00:00Z","v":192461,"vw":4.758529},{"c":5.01,"h":5.17,"l":4.7142,"n":2591,"o":4.87,"t":"2025-02-20T05:00:00Z","v":126423,"vw":4.979604},{"c":4.91,"h":5.19,"l":4.81,"n":4319,"o":5.06,"t":"2025-02-21T05:00:00Z","v":298187,"vw":4.989859},{"c":4.8,"h":4.96,"l":4.68,"n":2667,"o":4.93,"t":"2025-02-24T05:00:00Z","v":164327,"vw":4.802692},{"c":4.59,"h":4.83,"l":4.55,"n":3013,"o":4.82,"t":"2025-02-25T05:00:00Z","v":274200,"vw":4.74343},{"c":4.74,"h":4.83,"l":4.54,"n":2229,"o":4.7,"t":"2025-02-26T05:00:00Z","v":116010,"vw":4.717746},{"c":4.68,"h":4.95,"l":4.66,"n":1700,"o":4.74,"t":"2025-02-27T05:00:00Z","v":163511,"vw":4.820744},{"c":4.86,"h":4.89,"l":4.61,"n":1503,"o":4.63,"t":"2025-02-28T05:00:00Z","v":108004,"vw":4.797702},{"c":4.52,"h":4.97,"l":4.44,"n":3656,"o":4.87,"t":"2025-03-03T05:00:00Z","v":392562,"vw":4.718773},{"c":5.04,"h":5.1,"l":4.04,"n":2605,"o":4.41,"t":"2025-03-04T05:00:00Z","v":575971,"vw":4.915678},{"c":4.935,"h":5.1,"l":4.73,"n":2014,"o":4.98,"t":"2025-03-05T05:00:00Z","v":141795,"vw":4.939811},{"c":5.12,"h":5.3592,"l":4.73,"n":2694,"o":4.81,"t":"2025-03-06T05:00:00Z","v":330871,"vw":5.199124},{"c":4.92,"h":5.18,"l":4.878,"n":2165,"o":5.12,"t":"2025-03-07T05:00:00Z","v":175460,"vw":5.019609},{"c":4.87,"h":4.96,"l":4.765,"n":2097,"o":4.87,"t":"2025-03-10T04:00:00Z","v":111612,"vw":4.876121},{"c":5.33,"h":5.42,"l":4.82,"n":1891,"o":4.87,"t":"2025-03-11T04:00:00Z","v":92496,"vw":5.207011},{"c":4.96,"h":5.57,"l":4.89,"n":3525,"o":5.36,"t":"2025-03-12T04:00:00Z","v":160470,"vw":5.131152},{"c":4.72,"h":4.94,"l":4.5882,"n":1776,"o":4.94,"t":"2025-03-13T04:00:00Z","v":102088,"vw":4.761606},{"c":4.705,"h":4.95,"l":4.7,"n":1862,"o":4.83,"t":"2025-03-14T04:00:00Z","v":97845,"vw":4.777942},{"c":4.93,"h":5.04,"l":4.645,"n":1617,"o":4.7,"t":"2025-03-17T04:00:00Z","v":81745,"vw":4.863517},{"c":4.81,"h":5.12,"l":4.67,"n":1854,"o":4.95,"t":"2025-03-18T04:00:00Z","v":115487,"vw":4.938428},{"c":4.83,"h":4.94,"l":4.58,"n":1168,"o":4.8,"t":"2025-03-19T04:00:00Z","v":76608,"vw":4.755372},{"c":4.64,"h":4.95,"l":4.6,"n":1281,"o":4.79,"t":"2025-03-20T04:00:00Z","v":102377,"vw":4.697501},{"c":4.65,"h":4.76,"l":4.5,"n":1198,"o":4.6,"t":"2025-03-21T04:00:00Z","v":190517,"vw":4.636},{"c":4.93,"h":4.94,"l":4.79,"n":835,"o":4.79,"t":"2025-03-24T04:00:00Z","v":42857,"vw":4.887048},{"c":4.59,"h":5.09,"l":4.485,"n":2454,"o":4.93,"t":"2025-03-25T04:00:00Z","v":170020,"vw":4.614623},{"c":4.15,"h":4.58,"l":4.06,"n":1348,"o":4.58,"t":"2025-03-26T04:00:00Z","v":64752,"vw":4.179318},{"c":4.19,"h":4.305,"l":4.09,"n":1334,"o":4.14,"t":"2025-03-27T04:00:00Z","v":54544,"vw":4.201914},{"c":4.21,"h":4.28,"l":4.1,"n":1012,"o":4.19,"t":"2025-03-28T04:00:00Z","v":48331,"vw":4.225547},{"c":3.86,"h":4.15,"l":3.85,"n":1316,"o":4.06,"t":"2025-03-31T04:00:00Z","v":88252,"vw":3.911818},{"c":3.605,"h":3.99,"l":3.46,"n":2042,"o":3.84,"t":"2025-04-01T04:00:00Z","v":116824,"vw":3.702346},{"c":3.79,"h":3.85,"l":3.3801,"n":1428,"o":3.59,"t":"2025-04-02T04:00:00Z","v":117407,"vw":3.646011},{"c":3.52,"h":3.7063,"l":3.42,"n":1165,"o":3.54,"t":"2025-04-03T04:00:00Z","v":81008,"vw":3.536047},{"c":3.4,"h":3.6588,"l":3.295,"n":2271,"o":3.41,"t":"2025-04-04T04:00:00Z","v":114421,"vw":3.406869},{"c":3.14,"h":3.52,"l":3.055,"n":2633,"o":3.23,"t":"2025-04-07T04:00:00Z","v":208767,"vw":3.157394},{"c":2.95,"h":3.34,"l":2.88,"n":2136,"o":3.29,"t":"2025-04-08T04:00:00Z","v":239184,"vw":3.036964},{"c":2.965,"h":3.34,"l":2.655,"n":2163,"o":2.86,"t":"2025-04-09T04:00:00Z","v":228867,"vw":2.913988},{"c":2.79,"h":3.06,"l":2.67,"n":1975,"o":2.92,"t":"2025-04-10T04:00:00Z","v":185368,"vw":2.817374},{"c":2.89,"h":3.1857,"l":2.6,"n":2704,"o":2.85,"t":"2025-04-11T04:00:00Z","v":239214,"vw":2.773597},{"c":3.25,"h":3.36,"l":2.88,"n":2393,"o":2.93,"t":"2025-04-14T04:00:00Z","v":300252,"vw":3.255445},{"c":3.32,"h":3.38,"l":3.21,"n":2222,"o":3.21,"t":"2025-04-15T04:00:00Z","v":186164,"vw":3.296267},{"c":3.38,"h":3.4,"l":3.2,"n":2174,"o":3.31,"t":"2025-04-16T04:00:00Z","v":105105,"vw":3.316431},{"c":3.5,"h":3.59,"l":3.36,"n":1793,"o":3.36,"t":"2025-04-17T04:00:00Z","v":92217,"vw":3.476198},{"c":3.59,"h":3.67,"l":3.25,"n":1388,"o":3.4,"t":"2025-04-21T04:00:00Z","v":80468,"vw":3.549869},{"c":3.96,"h":3.98,"l":3.44,"n":1623,"o":3.64,"t":"2025-04-22T04:00:00Z","v":115417,"vw":3.870533},{"c":4.07,"h":4.3,"l":3.98,"n":1808,"o":4.14,"t":"2025-04-23T04:00:00Z","v":97159,"vw":4.100643},{"c":4.24,"h":4.28,"l":4.015,"n":1426,"o":4.04,"t":"2025-04-24T04:00:00Z","v":121504,"vw":4.206342},{"c":3.88,"h":4.24,"l":3.82,"n":1454,"o":4.19,"t":"2025-04-25T04:00:00Z","v":137741,"vw":3.94429},{"c":4.06,"h":4.08,"l":3.82,"n":1837,"o":3.87,"t":"2025-04-28T04:00:00Z","v":82230,"vw":4.004569},{"c":4.39,"h":4.61,"l":3.86,"n":2057,"o":4.03,"t":"2025-04-29T04:00:00Z","v":145033,"vw":4.204831},{"c":4.86,"h":5.04,"l":4.39,"n":3077,"o":4.4,"t":"2025-04-30T04:00:00Z","v":308327,"vw":4.813383},{"c":4.71,"h":4.95,"l":4.2654,"n":2288,"o":4.86,"t":"2025-05-01T04:00:00Z","v":215383,"vw":4.671579},{"c":4.65,"h":4.94,"l":4.6401,"n":1743,"o":4.8,"t":"2025-05-02T04:00:00Z","v":63554,"vw":4.734469},{"c":4.36,"h":4.69,"l":4.32,"n":1741,"o":4.58,"t":"2025-05-05T04:00:00Z","v":51740,"vw":4.46867},{"c":3.63,"h":4.49,"l":3.48,"n":2175,"o":4.4,"t":"2025-05-06T04:00:00Z","v":118338,"vw":3.840723},{"c":3.33,"h":3.63,"l":3.26,"n":1349,"o":3.63,"t":"2025-05-07T04:00:00Z","v":82559,"vw":3.39151},{"c":3.52,"h":3.55,"l":3.227,"n":1115,"o":3.3,"t":"2025-05-08T04:00:00Z","v":72252,"vw":3.414938},{"c":3.5,"h":3.8111,"l":3.4,"n":1564,"o":3.52,"t":"2025-05-09T04:00:00Z","v":217903,"vw":3.499174},{"c":3.62,"h":3.9,"l":3.565,"n":1224,"o":3.61,"t":"2025-05-12T04:00:00Z","v":62296,"vw":3.632159},{"c":3.57,"h":3.7167,"l":3.352,"n":1934,"o":3.62,"t":"2025-05-13T04:00:00Z","v":127667,"vw":3.529898},{"c":3.215,"h":3.56,"l":3.2,"n":1296,"o":3.55,"t":"2025-05-14T04:00:00Z","v":68747,"vw":3.26254},{"c":3.36,"h":3.525,"l":3.105,"n":910,"o":3.23,"t":"2025-05-15T04:00:00Z","v":45388,"vw":3.295652},{"c":3.51,"h":3.62,"l":3.3622,"n":1553,"o":3.46,"t":"2025-05-16T04:00:00Z","v":70352,"vw":3.480264},{"c":3.53,"h":3.55,"l":3.305,"n":1045,"o":3.43,"t":"2025-05-19T04:00:00Z","v":54909,"vw":3.471844},{"c":3.67,"h":3.7,"l":3.39,"n":1329,"o":3.53,"t":"2025-05-20T04:00:00Z","v":65052,"vw":3.62169},{"c":3.6,"h":3.63,"l":3.4,"n":1282,"o":3.59,"t":"2025-05-21T04:00:00Z","v":76571,"vw":3.555009},{"c":3.87,"h":3.99,"l":3.55,"n":1954,"o":3.57,"t":"2025-05-22T04:00:00Z","v":132821,"vw":3.792106},{"c":3.81,"h":3.95,"l":3.6918,"n":2521,"o":3.71,"t":"2025-05-23T04:00:00Z","v":184751,"vw":3.830098},{"c":3.88,"h":3.915,"l":3.73,"n":1811,"o":3.87,"t":"2025-05-27T04:00:00Z","v":120583,"vw":3.825456},{"c":4,"h":4.0385,"l":3.74,"n":1501,"o":3.87,"t":"2025-05-28T04:00:00Z","v":91453,"vw":3.96788},{"c":4.01,"h":4.125,"l":3.7792,"n":1663,"o":4.02,"t":"2025-05-29T04:00:00Z","v":62267,"vw":3.979308},{"c":3.73,"h":3.96,"l":3.665,"n":1181,"o":3.96,"t":"2025-05-30T04:00:00Z","v":69291,"vw":3.765844},{"c":4.02,"h":4.2,"l":3.78,"n":2602,"o":3.78,"t":"2025-06-02T04:00:00Z","v":133729,"vw":4.026744},{"c":4.01,"h":4.05,"l":3.705,"n":1953,"o":4,"t":"2025-06-03T04:00:00Z","v":109233,"vw":3.989773},{"c":4.1,"h":4.12,"l":3.75,"n":2567,"o":3.99,"t":"2025-06-04T04:00:00Z","v":225366,"vw":3.946291},{"c":4,"h":4.2175,"l":3.87,"n":1492,"o":4.12,"t":"2025-06-05T04:00:00Z","v":63461,"vw":3.999932},{"c":4.01,"h":4.38,"l":3.97,"n":1839,"o":4.1,"t":"2025-06-06T04:00:00Z","v":119154,"vw":4.141627},{"c":3.91,"h":4.12,"l":3.81,"n":1143,"o":4.11,"t":"2025-06-09T04:00:00Z","v":75820,"vw":3.895867},{"c":4.01,"h":4.075,"l":3.95,"n":1185,"o":3.96,"t":"2025-06-10T04:00:00Z","v":51992,"vw":4.005083},{"c":3.9,"h":4.15,"l":3.89,"n":1100,"o":4.05,"t":"2025-06-11T04:00:00Z","v":62571,"vw":3.973839},{"c":3.91,"h":4,"l":3.83,"n":695,"o":3.91,"t":"2025-06-12T04:00:00Z","v":39687,"vw":3.911487},{"c":3.84,"h":3.91,"l":3.71,"n":882,"o":3.79,"t":"2025-06-13T04:00:00Z","v":65992,"vw":3.846424},{"c":3.87,"h":3.97,"l":3.76,"n":656,"o":3.89,"t":"2025-06-16T04:00:00Z","v":41539,"vw":3.84545},{"c":3.68,"h":3.83,"l":3.67,"n":1153,"o":3.81,"t":"2025-06-17T04:00:00Z","v":64865,"vw":3.728566},{"c":3.79,"h":3.84,"l":3.66,"n":1135,"o":3.69,"t":"2025-06-18T04:00:00Z","v":54529,"vw":3.775011},{"c":3.74,"h":3.83,"l":3.66,"n":724,"o":3.83,"t":"2025-06-20T04:00:00Z","v":107470,"vw":3.77525},{"c":3.9,"h":3.935,"l":3.645,"n":2600,"o":3.75,"t":"2025-06-23T04:00:00Z","v":104802,"vw":3.849288},{"c":3.97,"h":4.205,"l":3.855,"n":1860,"o":3.92,"t":"2025-06-24T04:00:00Z","v":130626,"vw":3.975385},{"c":3.95,"h":4.035,"l":3.85,"n":1706,"o":3.97,"t":"2025-06-25T04:00:00Z","v":75468,"vw":3.965458},{"c":3.82,"h":3.95,"l":3.78,"n":1208,"o":3.95,"t":"2025-06-26T04:00:00Z","v":44838,"vw":3.818389},{"c":3.57,"h":3.81,"l":3.54,"n":1487,"o":3.81,"t":"2025-06-27T04:00:00Z","v":170350,"vw":3.597823},{"c":3.37,"h":3.745,"l":3.365,"n":1449,"o":3.6,"t":"2025-06-30T04:00:00Z","v":87163,"vw":3.454362},{"c":3.52,"h":3.6,"l":3.33,"n":1437,"o":3.37,"t":"2025-07-01T04:00:00Z","v":97232,"vw":3.507898},{"c":3.68,"h":3.82,"l":3.46,"n":1850,"o":3.53,"t":"2025-07-02T04:00:00Z","v":139298,"vw":3.677621},{"c":3.77,"h":3.84,"l":3.63,"n":1092,"o":3.75,"t":"2025-07-03T04:00:00Z","v":47533,"vw":3.727393},{"c":3.54,"h":3.805,"l":3.535,"n":2532,"o":3.71,"t":"2025-07-07T04:00:00Z","v":236098,"vw":3.654091},{"c":3.64,"h":3.74,"l":3.52,"n":1650,"o":3.56,"t":"2025-07-08T04:00:00Z","v":154453,"vw":3.651365},{"c":4.17,"h":4.2098,"l":3.59,"n":1584,"o":3.68,"t":"2025-07-09T04:00:00Z","v":248717,"vw":3.988043},{"c":4.04,"h":4.15,"l":3.954,"n":806,"o":4.15,"t":"2025-07-10T04:00:00Z","v":65012,"vw":4.020035},{"c":3.92,"h":4.09,"l":3.86,"n":849,"o":4,"t":"2025-07-11T04:00:00Z","v":55272,"vw":3.937285},{"c":4,"h":4.0967,"l":3.8375,"n":860,"o":3.9,"t":"2025-07-14T04:00:00Z","v":45034,"vw":3.98476},{"c":3.925,"h":3.99,"l":3.905,"n":1584,"o":3.98,"t":"2025-07-15T04:00:00Z","v":90542,"vw":3.928174},{"c":4.15,"h":4.21,"l":3.96,"n":1197,"o":3.96,"t":"2025-07-16T04:00:00Z","v":75620,"vw":4.14085},{"c":4.02,"h":4.34,"l":3.95,"n":1478,"o":4.14,"t":"2025-07-17T04:00:00Z","v":90613,"vw":4.036365},{"c":3.98,"h":4.07,"l":3.945,"n":867,"o":4.07,"t":"2025-07-18T04:00:00Z","v":67769,"vw":3.987357},{"c":4.05,"h":4.11,"l":3.985,"n":695,"o":3.99,"t":"2025-07-21T04:00:00Z","v":78017,"vw":4.031293},{"c":4.25,"h":4.26,"l":4.04,"n":989,"o":4.04,"t":"2025-07-22T04:00:00Z","v":47486,"vw":4.198028},{"c":4.27,"h":4.44,"l":4.24,"n":818,"o":4.26,"t":"2025-07-23T04:00:00Z","v":52482,"vw":4.289094},{"c":4.04,"h":4.325,"l":4.04,"n":1018,"o":4.26,"t":"2025-07-24T04:00:00Z","v":53942,"vw":4.172452},{"c":4.02,"h":4.16,"l":3.845,"n":878,"o":4.07,"t":"2025-07-25T04:00:00Z","v":54084,"vw":4.025159},{"c":4.04,"h":4.16,"l":3.95,"n":805,"o":4.05,"t":"2025-07-28T04:00:00Z","v":42347,"vw":4.041945},{"c":3.98,"h":4.1,"l":3.89,"n":1046,"o":4.1,"t":"2025-07-29T04:00:00Z","v":166230,"vw":3.994838},{"c":4.03,"h":4.1899,"l":3.98,"n":1105,"o":4.02,"t":"2025-07-30T04:00:00Z","v":64598,"vw":4.049477},{"c":3.87,"h":4.1,"l":3.76,"n":1146,"o":4.01,"t":"2025-07-31T04:00:00Z","v":164056,"vw":3.961848},{"c":3.82,"h":3.915,"l":3.77,"n":1168,"o":3.81,"t":"2025-08-01T04:00:00Z","v":62810,"vw":3.835623},{"c":3.96,"h":4.125,"l":3.85,"n":1787,"o":3.85,"t":"2025-08-04T04:00:00Z","v":117355,"vw":3.980356},{"c":4.06,"h":4.13,"l":3.9037,"n":856,"o":3.92,"t":"2025-08-05T04:00:00Z","v":77760,"vw":4.037579},{"c":4.35,"h":4.415,"l":3.96,"n":1047,"o":4.04,"t":"2025-08-06T04:00:00Z","v":62952,"vw":4.288538},{"c":3.97,"h":4.35,"l":3.95,"n":983,"o":4.35,"t":"2025-08-07T04:00:00Z","v":61872,"vw":4.033648},{"c":4.28,"h":4.3382,"l":3.97,"n":883,"o":4.14,"t":"2025-08-08T04:00:00Z","v":76926,"vw":4.195664},{"c":4.82,"h":4.86,"l":4.2309,"n":1097,"o":4.28,"t":"2025-08-11T04:00:00Z","v":195303,"vw":4.502262},{"c":4.98,"h":5.15,"l":4.8401,"n":1199,"o":4.91,"t":"2025-08-12T04:00:00Z","v":86721,"vw":5.002591},{"c":5.42,"h":5.48,"l":5.01,"n":1272,"o":5.01,"t":"2025-08-13T04:00:00Z","v":710915,"vw":5.270272},{"c":5.16,"h":5.34,"l":5.025,"n":734,"o":5.14,"t":"2025-08-14T04:00:00Z","v":46955,"vw":5.183986},{"c":5.33,"h":5.5,"l":4.935,"n":1451,"o":5.24,"t":"2025-08-15T04:00:00Z","v":109780,"vw":5.274762},{"c":5.4,"h":5.6,"l":5.36,"n":1871,"o":5.42,"t":"2025-08-18T04:00:00Z","v":154551,"vw":5.451371},{"c":5.17,"h":5.48,"l":5.12,"n":1586,"o":5.4,"t":"2025-08-19T04:00:00Z","v":218746,"vw":5.368515},{"c":4.79,"h":5.235,"l":4.73,"n":1499,"o":5.16,"t":"2025-08-20T04:00:00Z","v":100047,"vw":4.844713},{"c":5.15,"h":5.15,"l":4.68,"n":1067,"o":4.68,"t":"2025-08-21T04:00:00Z","v":133934,"vw":5.021578},{"c":5.26,"h":5.275,"l":5.11,"n":2620,"o":5.2,"t":"2025-08-22T04:00:00Z","v":176513,"vw":5.234601},{"c":5.2,"h":5.24,"l":4.97,"n":1940,"o":5.1,"t":"2025-08-25T04:00:00Z","v":108728,"vw":5.126146},{"c":5.41,"h":5.41,"l":4.92,"n":2429,"o":5.21,"t":"2025-08-26T04:00:00Z","v":186266,"vw":5.232799},{"c":5.29,"h":5.5,"l":5.04,"n":3313,"o":5.35,"t":"2025-08-27T04:00:00Z","v":238706,"vw":5.362103},{"c":5.64,"h":5.68,"l":5.095,"n":3494,"o":5.31,"t":"2025-08-28T04:00:00Z","v":235154,"vw":5.509888},{"c":5.53,"h":5.65,"l":5.24,"n":3223,"o":5.65,"t":"2025-08-29T04:00:00Z","v":224142,"vw":5.508658},{"c":5.73,"h":5.88,"l":5.52,"n":2136,"o":5.52,"t":"2025-09-02T04:00:00Z","v":140083,"vw":5.723479},{"c":5.96,"h":6.05,"l":5.59,"n":2411,"o":5.68,"t":"2025-09-03T04:00:00Z","v":174814,"vw":5.891206},{"c":6.11,"h":6.14,"l":5.61,"n":1971,"o":5.96,"t":"2025-09-04T04:00:00Z","v":108278,"vw":5.978804},{"c":6.45,"h":6.565,"l":5.98,"n":3021,"o":6.18,"t":"2025-09-05T04:00:00Z","v":258711,"vw":6.367284},{"c":5.82,"h":6.5526,"l":5.8,"n":3293,"o":6.39,"t":"2025-09-08T04:00:00Z","v":260094,"vw":6.134758},{"c":6.64,"h":6.647,"l":5.65,"n":2460,"o":5.86,"t":"2025-09-09T04:00:00Z","v":140894,"vw":6.413078},{"c":6.13,"h":6.6259,"l":6.09,"n":2641,"o":6.56,"t":"2025-09-10T04:00:00Z","v":107528,"vw":6.241836},{"c":5.96,"h":6.38,"l":5.9,"n":3426,"o":6.12,"t":"2025-09-11T04:00:00Z","v":227081,"vw":6.033376},{"c":6.03,"h":6.164,"l":5.9,"n":1767,"o":5.95,"t":"2025-09-12T04:00:00Z","v":126139,"vw":6.027316},{"c":5.86,"h":6.06,"l":5.805,"n":1865,"o":6,"t":"2025-09-15T04:00:00Z","v":114313,"vw":5.916165},{"c":5.85,"h":6.01,"l":5.8,"n":1687,"o":5.83,"t":"2025-09-16T04:00:00Z","v":94874,"vw":5.883269},{"c":5.95,"h":6.15,"l":5.88,"n":3115,"o":5.88,"t":"2025-09-17T04:00:00Z","v":197807,"vw":5.991496},{"c":6.25,"h":6.27,"l":5.9295,"n":2701,"o":5.96,"t":"2025-09-18T04:00:00Z","v":121118,"vw":6.166854},{"c":6.05,"h":6.27,"l":5.98,"n":1923,"o":6.27,"t":"2025-09-19T04:00:00Z","v":979409,"vw":6.065076},{"c":6.35,"h":6.61,"l":5.98,"n":2298,"o":6.02,"t":"2025-09-22T04:00:00Z","v":113085,"vw":6.341387},{"c":6.02,"h":6.395,"l":6.01,"n":1924,"o":6.33,"t":"2025-09-23T04:00:00Z","v":92210,"vw":6.115102},{"c":6.44,"h":6.47,"l":5.98,"n":2016,"o":6.17,"t":"2025-09-24T04:00:00Z","v":90295,"vw":6.337019},{"c":6.11,"h":6.47,"l":6.07,"n":1654,"o":6.37,"t":"2025-09-25T04:00:00Z","v":84157,"vw":6.188015},{"c":6.57,"h":6.63,"l":6.08,"n":2208,"o":6.08,"t":"2025-09-26T04:00:00Z","v":138310,"vw":6.421117},{"c":6.85,"h":6.915,"l":6.52,"n":2524,"o":6.6,"t":"2025-09-29T04:00:00Z","v":160382,"vw":6.745908},{"c":7.53,"h":7.59,"l":6.8095,"n":3259,"o":6.82,"t":"2025-09-30T04:00:00Z","v":245296,"vw":7.153976},{"c":6.79,"h":7.49,"l":6.75,"n":2923,"o":7.49,"t":"2025-10-01T04:00:00Z","v":126240,"vw":7.03312},{"c":6.015,"h":6.8255,"l":5.915,"n":3300,"o":6.76,"t":"2025-10-02T04:00:00Z","v":235961,"vw":6.245658},{"c":6.11,"h":6.21,"l":5.8803,"n":1645,"o":6.01,"t":"2025-10-03T04:00:00Z","v":81597,"vw":6.080856},{"c":6.35,"h":6.64,"l":6.13,"n":2145,"o":6.13,"t":"2025-10-06T04:00:00Z","v":83080,"vw":6.424944},{"c":6.49,"h":6.7025,"l":6.18,"n":2462,"o":6.43,"t":"2025-10-07T04:00:00Z","v":155218,"vw":6.437525},{"c":6.94,"h":6.96,"l":6.5,"n":2151,"o":6.53,"t":"2025-10-08T04:00:00Z","v":173533,"vw":6.743988},{"c":7.12,"h":7.22,"l":6.955,"n":2995,"o":6.97,"t":"2025-10-09T04:00:00Z","v":229322,"vw":7.115281},{"c":6.75,"h":7.13,"l":6.39,"n":3154,"o":7.13,"t":"2025-10-10T04:00:00Z","v":403972,"vw":6.775954},{"c":6.49,"h":6.79,"l":6.3,"n":2891,"o":6.75,"t":"2025-10-13T04:00:00Z","v":202781,"vw":6.520417},{"c":6.62,"h":6.73,"l":6,"n":3793,"o":6.34,"t":"2025-10-14T04:00:00Z","v":236385,"vw":6.366462},{"c":6.71,"h":7.085,"l":6.5593,"n":3078,"o":6.68,"t":"2025-10-15T04:00:00Z","v":940872,"vw":6.94573},{"c":6.17,"h":7.21,"l":6.17,"n":2657,"o":6.72,"t":"2025-10-16T04:00:00Z","v":113064,"vw":6.380286},{"c":5.74,"h":6.3,"l":5.67,"n":3305,"o":6.18,"t":"2025-10-17T04:00:00Z","v":131961,"vw":5.855642},{"c":5.83,"h":5.95,"l":5.77,"n":3032,"o":5.83,"t":"2025-10-20T04:00:00Z","v":88773,"vw":5.8413},{"c":5.63,"h":5.82,"l":5.49,"n":1697,"o":5.81,"t":"2025-10-21T04:00:00Z","v":107425,"vw":5.607571},{"c":5.53,"h":5.625,"l":5.28,"n":2018,"o":5.58,"t":"2025-10-22T04:00:00Z","v":106615,"vw":5.465072},{"c":5.7,"h":5.78,"l":5.4,"n":2164,"o":5.51,"t":"2025-10-23T04:00:00Z","v":96832,"vw":5.679801},{"c":5.73,"h":5.93,"l":5.705,"n":2707,"o":5.78,"t":"2025-10-24T04:00:00Z","v":86493,"vw":5.771279},{"c":6.97,"h":7.01,"l":5.73,"n":3996,"o":5.73,"t":"2025-10-27T04:00:00Z","v":329917,"vw":6.292786},{"c":6.68,"h":7.0592,"l":6.58,"n":3101,"o":6.99,"t":"2025-10-28T04:00:00Z","v":164654,"vw":6.811246},{"c":6.49,"h":6.64,"l":6.25,"n":2194,"o":6.64,"t":"2025-10-29T04:00:00Z","v":122405,"vw":6.432647},{"c":6.53,"h":6.77,"l":6.405,"n":2256,"o":6.43,"t":"2025-10-30T04:00:00Z","v":75303,"vw":6.562139},{"c":6.7,"h":6.74,"l":6.43,"n":1735,"o":6.48,"t":"2025-10-31T04:00:00Z","v":65085,"vw":6.638145},{"c":6.55,"h":6.7,"l":6.315,"n":2446,"o":6.65,"t":"2025-11-03T05:00:00Z","v":90902,"vw":6.532683},{"c":6.24,"h":6.635,"l":6.16,"n":1949,"o":6.37,"t":"2025-11-04T05:00:00Z","v":120878,"vw":6.334585},{"c":6.55,"h":6.9,"l":6.23,"n":1923,"o":6.23,"t":"2025-11-05T05:00:00Z","v":86016,"vw":6.575341},{"c":6.87,"h":6.91,"l":6.23,"n":2397,"o":6.44,"t":"2025-11-06T05:00:00Z","v":138381,"vw":6.814433},{"c":7.56,"h":7.93,"l":6.8,"n":5270,"o":6.8,"t":"2025-11-07T05:00:00Z","v":1260370,"vw":7.279083},{"c":7.43,"h":7.865,"l":6.68,"n":3230,"o":7.82,"t":"2025-11-10T05:00:00Z","v":232936,"vw":7.252076},{"c":7.76,"h":7.78,"l":7.25,"n":2591,"o":7.39,"t":"2025-11-11T05:00:00Z","v":1550054,"vw":7.742992},{"c":7.61,"h":7.925,"l":7.45,"n":3977,"o":7.76,"t":"2025-11-12T05:00:00Z","v":1841306,"vw":7.746976},{"c":7.06,"h":7.7225,"l":6.89,"n":2619,"o":7.54,"t":"2025-11-13T05:00:00Z","v":142460,"vw":7.089761},{"c":7.37,"h":7.5538,"l":6.81,"n":3079,"o":6.98,"t":"2025-11-14T05:00:00Z","v":793793,"vw":7.264038},{"c":7.43,"h":7.73,"l":7.2363,"n":3048,"o":7.47,"t":"2025-11-17T05:00:00Z","v":162327,"vw":7.480792},{"c":7.59,"h":7.73,"l":7.27,"n":3177,"o":7.33,"t":"2025-11-18T05:00:00Z","v":378888,"vw":7.502634},{"c":7.34,"h":7.77,"l":7.25,"n":3449,"o":7.5,"t":"2025-11-19T05:00:00Z","v":223334,"vw":7.514372},{"c":7.87,"h":8.8,"l":7.81,"n":7724,"o":8.09,"t":"2025-11-20T05:00:00Z","v":691113,"vw":8.14642},{"c":8.35,"h":8.455,"l":7.8201,"n":4798,"o":7.86,"t":"2025-11-21T05:00:00Z","v":280040,"vw":8.234705},{"c":8.64,"h":8.89,"l":8.38,"n":3991,"o":8.42,"t":"2025-11-24T05:00:00Z","v":217518,"vw":8.704648},{"c":9.41,"h":9.45,"l":8.21,"n":6559,"o":8.76,"t":"2025-11-25T05:00:00Z","v":343380,"vw":9.070717},{"c":9.37,"h":9.85,"l":9.34,"n":6838,"o":9.5,"t":"2025-11-26T05:00:00Z","v":416446,"vw":9.570942},{"c":9.39,"h":9.59,"l":9.065,"n":2293,"o":9.4,"t":"2025-11-28T05:00:00Z","v":124213,"vw":9.256842},{"c":8.95,"h":9.35,"l":8.75,"n":2986,"o":9.26,"t":"2025-12-01T05:00:00Z","v":143062,"vw":9.019361},{"c":8.94,"h":9.21,"l":8.58,"n":4019,"o":9,"t":"2025-12-02T05:00:00Z","v":393890,"vw":8.875756},{"c":9.77,"h":10,"l":9.05,"n":10547,"o":9.55,"t":"2025-12-03T05:00:00Z","v":957032,"vw":9.542507},{"c":9.82,"h":10.02,"l":9.33,"n":4701,"o":9.68,"t":"2025-12-04T05:00:00Z","v":320153,"vw":9.809427},{"c":9.77,"h":10.3058,"l":9.69,"n":4759,"o":9.89,"t":"2025-12-05T05:00:00Z","v":296568,"vw":10.043127},{"c":9.86,"h":10.175,"l":9.38,"n":3470,"o":9.62,"t":"2025-12-08T05:00:00Z","v":224033,"vw":9.844097},{"c":9.27,"h":10.0694,"l":9.12,"n":3696,"o":9.81,"t":"2025-12-09T05:00:00Z","v":221606,"vw":9.400055},{"c":9.42,"h":9.5325,"l":9,"n":3823,"o":9.2,"t":"2025-12-10T05:00:00Z","v":202597,"vw":9.333847},{"c":9.24,"h":9.67,"l":9.1574,"n":3923,"o":9.46,"t":"2025-12-11T05:00:00Z","v":173018,"vw":9.348483},{"c":9.43,"h":9.56,"l":9.23,"n":3184,"o":9.3,"t":"2025-12-12T05:00:00Z","v":210918,"vw":9.443137},{"c":9.12,"h":9.56,"l":9.08,"n":2589,"o":9.53,"t":"2025-12-15T05:00:00Z","v":105690,"vw":9.195049},{"c":9.62,"h":9.63,"l":9.08,"n":3250,"o":9.09,"t":"2025-12-16T05:00:00Z","v":144763,"vw":9.505589},{"c":8.86,"h":9.68,"l":8.69,"n":5720,"o":9.65,"t":"2025-12-17T05:00:00Z","v":749836,"vw":9.258452},{"c":9.01,"h":9.44,"l":8.795,"n":9896,"o":8.93,"t":"2025-12-18T05:00:00Z","v":2440812,"vw":9.000996},{"c":9.68,"h":9.83,"l":8.432,"n":5666,"o":9.03,"t":"2025-12-19T05:00:00Z","v":886535,"vw":9.570258},{"c":9.96,"h":10.105,"l":9.65,"n":7237,"o":9.73,"t":"2025-12-22T05:00:00Z","v":791321,"vw":9.823877},{"c":9.6,"h":10.07,"l":9.435,"n":6959,"o":9.8,"t":"2025-12-23T05:00:00Z","v":939766,"vw":9.732584},{"c":9.74,"h":10.08,"l":9.69,"n":2550,"o":9.72,"t":"2025-12-24T05:00:00Z","v":136074,"vw":9.859206},{"c":9.63,"h":9.765,"l":9.46,"n":2605,"o":9.67,"t":"2025-12-26T05:00:00Z","v":111454,"vw":9.62604},{"c":9.79,"h":9.82,"l":9.46,"n":4783,"o":9.53,"t":"2025-12-29T05:00:00Z","v":372391,"vw":9.698328},{"c":9.79,"h":10.01,"l":9.62,"n":4459,"o":9.76,"t":"2025-12-30T05:00:00Z","v":394045,"vw":9.817444},{"c":9.38,"h":9.875,"l":9.2279,"n":4914,"o":9.79,"t":"2025-12-31T05:00:00Z","v":809724,"vw":9.441187},{"c":9.1,"h":9.71,"l":8.94,"n":5491,"o":9.46,"t":"2026-01-02T05:00:00Z","v":220083,"vw":9.102916},{"c":8.69,"h":9.07,"l":8.23,"n":6505,"o":9.07,"t":"2026-01-05T05:00:00Z","v":482563,"vw":8.570119},{"c":8.82,"h":8.98,"l":8.59,"n":4170,"o":8.62,"t":"2026-01-06T05:00:00Z","v":197111,"vw":8.788828},{"c":9.87,"h":10.17,"l":9.33,"n":5571,"o":9.36,"t":"2026-01-07T05:00:00Z","v":251096,"vw":9.875696},{"c":9.18,"h":9.915,"l":8.87,"n":4596,"o":9.84,"t":"2026-01-08T05:00:00Z","v":245764,"vw":9.252207},{"c":9.39,"h":9.89,"l":9.29,"n":3741,"o":9.29,"t":"2026-01-09T05:00:00Z","v":167118,"vw":9.578852},{"c":9.12,"h":9.49,"l":8.84,"n":4962,"o":9.31,"t":"2026-01-12T05:00:00Z","v":344428,"vw":9.183147},{"c":9.57,"h":9.8,"l":8.82,"n":3085,"o":9.06,"t":"2026-01-13T05:00:00Z","v":164620,"vw":9.474885},{"c":9.8,"h":10.01,"l":9.57,"n":2781,"o":9.57,"t":"2026-01-14T05:00:00Z","v":124941,"vw":9.845772},{"c":9.36,"h":9.91,"l":9.01,"n":3573,"o":9.78,"t":"2026-01-15T05:00:00Z","v":452439,"vw":9.408741},{"c":9.28,"h":9.75,"l":9.04,"n":3487,"o":9.39,"t":"2026-01-16T05:00:00Z","v":234089,"vw":9.280366},{"c":9.45,"h":9.78,"l":9.06,"n":3647,"o":9.06,"t":"2026-01-20T05:00:00Z","v":218881,"vw":9.442957},{"c":9.55,"h":9.78,"l":9.36,"n":3010,"o":9.45,"t":"2026-01-21T05:00:00Z","v":165128,"vw":9.602698},{"c":10.62,"h":10.7999,"l":9.535,"n":4990,"o":9.56,"t":"2026-01-22T05:00:00Z","v":523013,"vw":10.210725},{"c":10.18,"h":10.97,"l":10.12,"n":3748,"o":10.55,"t":"2026-01-23T05:00:00Z","v":179698,"vw":10.370088},{"c":10.46,"h":10.57,"l":9.66,"n":3447,"o":10.03,"t":"2026-01-26T05:00:00Z","v":1199284,"vw":10.043009},{"c":10.59,"h":10.97,"l":10.41,"n":3258,"o":10.51,"t":"2026-01-27T05:00:00Z","v":197903,"vw":10.672766},{"c":10.13,"h":10.695,"l":10.11,"n":2638,"o":10.59,"t":"2026-01-28T05:00:00Z","v":147934,"vw":10.276162},{"c":10.57,"h":10.81,"l":10.01,"n":4354,"o":10.1,"t":"2026-01-29T05:00:00Z","v":246972,"vw":10.493796},{"c":10.21,"h":10.6898,"l":9.82,"n":3829,"o":10.48,"t":"2026-01-30T05:00:00Z","v":453530,"vw":10.238692},{"c":10.41,"h":10.7289,"l":10.15,"n":4425,"o":10.15,"t":"2026-02-02T05:00:00Z","v":245688,"vw":10.505252},{"c":10.37,"h":10.745,"l":10.24,"n":3817,"o":10.41,"t":"2026-02-03T05:00:00Z","v":148785,"vw":10.392679},{"c":10,"h":10.68,"l":9.85,"n":5562,"o":10.36,"t":"2026-02-04T05:00:00Z","v":229056,"vw":10.029542},{"c":9.95,"h":10.24,"l":9.5365,"n":4945,"o":9.66,"t":"2026-02-05T05:00:00Z","v":272466,"vw":9.94622},{"c":10.27,"h":10.325,"l":9.93,"n":4073,"o":10.2,"t":"2026-02-06T05:00:00Z","v":246779,"vw":10.241761},{"c":10.38,"h":10.59,"l":10.0218,"n":2395,"o":10.25,"t":"2026-02-09T05:00:00Z","v":121241,"vw":10.352752},{"c":10.23,"h":10.576,"l":10.175,"n":2713,"o":10.32,"t":"2026-02-10T05:00:00Z","v":141144,"vw":10.303154},{"c":10.36,"h":10.445,"l":9.925,"n":4744,"o":10.22,"t":"2026-02-11T05:00:00Z","v":226874,"vw":10.250147},{"c":10.05,"h":10.55,"l":9.91,"n":2614,"o":10.43,"t":"2026-02-12T05:00:00Z","v":128047,"vw":10.08075},{"c":10.07,"h":10.21,"l":9.91,"n":3302,"o":10.1,"t":"2026-02-13T05:00:00Z","v":178912,"vw":10.036803},{"c":10.12,"h":10.25,"l":9.91,"n":2720,"o":10.08,"t":"2026-02-17T05:00:00Z","v":144550,"vw":10.083124},{"c":10.03,"h":10.4,"l":10,"n":2982,"o":10.14,"t":"2026-02-18T05:00:00Z","v":147075,"vw":10.176056},{"c":10.28,"h":10.33,"l":9.7,"n":5286,"o":9.98,"t":"2026-02-19T05:00:00Z","v":455797,"vw":10.036489},{"c":10.11,"h":10.44,"l":9.88,"n":3510,"o":10.17,"t":"2026-02-20T05:00:00Z","v":172544,"vw":10.097407},{"c":10.35,"h":10.465,"l":10.01,"n":2990,"o":10.12,"t":"2026-02-23T05:00:00Z","v":119557,"vw":10.27693},{"c":10.6,"h":10.705,"l":10.31,"n":3671,"o":10.38,"t":"2026-02-24T05:00:00Z","v":186938,"vw":10.505675},{"c":10.97,"h":11.14,"l":10.51,"n":4520,"o":10.65,"t":"2026-02-25T05:00:00Z","v":331678,"vw":10.867288},{"c":10.68,"h":11,"l":10.41,"n":3367,"o":11,"t":"2026-02-26T05:00:00Z","v":131556,"vw":10.684006},{"c":10.44,"h":10.725,"l":10.38,"n":2414,"o":10.53,"t":"2026-02-27T05:00:00Z","v":115681,"vw":10.487073},{"c":10.23,"h":10.47,"l":9.88,"n":3057,"o":10.19,"t":"2026-03-02T05:00:00Z","v":154342,"vw":10.173488},{"c":10,"h":10.425,"l":9.86,"n":4080,"o":9.94,"t":"2026-03-03T05:00:00Z","v":219354,"vw":10.087475},{"c":10.37,"h":10.64,"l":10.03,"n":3527,"o":10.16,"t":"2026-03-04T05:00:00Z","v":209208,"vw":10.419772},{"c":10.09,"h":10.37,"l":9.87,"n":4658,"o":10.37,"t":"2026-03-05T05:00:00Z","v":272449,"vw":10.056856},{"c":10.05,"h":10.15,"l":9.85,"n":3383,"o":9.86,"t":"2026-03-06T05:00:00Z","v":165571,"vw":10.021992},{"c":10.37,"h":10.43,"l":9.93,"n":3972,"o":9.93,"t":"2026-03-09T04:00:00Z","v":163258,"vw":10.252583},{"c":9.99,"h":10.83,"l":9.69,"n":4367,"o":10.54,"t":"2026-03-10T04:00:00Z","v":234332,"vw":10.013461},{"c":10.01,"h":10.71,"l":9.91,"n":3134,"o":9.99,"t":"2026-03-11T04:00:00Z","v":155234,"vw":10.118647},{"c":10.02,"h":10.16,"l":9.755,"n":3853,"o":9.89,"t":"2026-03-12T04:00:00Z","v":244288,"vw":9.943908},{"c":10.12,"h":10.35,"l":9.87,"n":3444,"o":10.15,"t":"2026-03-13T04:00:00Z","v":337833,"vw":10.004667},{"c":10.99,"h":11.23,"l":10.24,"n":5973,"o":10.58,"t":"2026-03-16T04:00:00Z","v":1166584,"vw":10.582847},{"c":11.04,"h":11.09,"l":10.32,"n":4805,"o":10.98,"t":"2026-03-17T04:00:00Z","v":393895,"vw":10.693284},{"c":10.3,"h":10.99,"l":10.25,"n":5429,"o":10.96,"t":"2026-03-18T04:00:00Z","v":354364,"vw":10.603438},{"c":10.26,"h":10.45,"l":9.95,"n":3985,"o":10.18,"t":"2026-03-19T04:00:00Z","v":175121,"vw":10.246005},{"c":10.31,"h":10.485,"l":10.17,"n":4120,"o":10.26,"t":"2026-03-20T04:00:00Z","v":394359,"vw":10.311204},{"c":10.17,"h":10.61,"l":9.98,"n":5045,"o":10.51,"t":"2026-03-23T04:00:00Z","v":277730,"vw":10.157267},{"c":10.31,"h":10.39,"l":9.9,"n":4379,"o":10.06,"t":"2026-03-24T04:00:00Z","v":187756,"vw":10.226779},{"c":10.73,"h":10.97,"l":10.41,"n":6588,"o":10.41,"t":"2026-03-25T04:00:00Z","v":317790,"vw":10.743245},{"c":10.71,"h":10.93,"l":10.52,"n":3732,"o":10.52,"t":"2026-03-26T04:00:00Z","v":153921,"vw":10.746378},{"c":10.53,"h":10.8,"l":10.33,"n":4680,"o":10.68,"t":"2026-03-27T04:00:00Z","v":184548,"vw":10.546017},{"c":10.37,"h":10.7,"l":10.3,"n":3739,"o":10.52,"t":"2026-03-30T04:00:00Z","v":183380,"vw":10.421916},{"c":10.64,"h":11.02,"l":10.55,"n":4285,"o":10.55,"t":"2026-03-31T04:00:00Z","v":267940,"vw":10.747941},{"c":11.01,"h":11.18,"l":10.74,"n":4803,"o":10.74,"t":"2026-04-01T04:00:00Z","v":331744,"vw":11.022158},{"c":11.23,"h":11.299,"l":10.709,"n":4622,"o":10.78,"t":"2026-04-02T04:00:00Z","v":314306,"vw":11.090968},{"c":12.53,"h":12.615,"l":11.27,"n":7710,"o":11.3,"t":"2026-04-06T04:00:00Z","v":719370,"vw":12.089967},{"c":12.22,"h":12.7499,"l":11.9,"n":6059,"o":12.48,"t":"2026-04-07T04:00:00Z","v":364727,"vw":12.111488},{"c":12.67,"h":12.84,"l":12.3011,"n":5915,"o":12.71,"t":"2026-04-08T04:00:00Z","v":312598,"vw":12.602758},{"c":12.49,"h":12.79,"l":12.23,"n":4542,"o":12.53,"t":"2026-04-09T04:00:00Z","v":204003,"vw":12.499398},{"c":12.16,"h":12.57,"l":11.92,"n":5385,"o":12.5,"t":"2026-04-10T04:00:00Z","v":193941,"vw":12.166418},{"c":12.35,"h":12.47,"l":12.11,"n":5282,"o":12.18,"t":"2026-04-13T04:00:00Z","v":132024,"vw":12.351814},{"c":12.64,"h":12.74,"l":12.3,"n":5458,"o":12.3,"t":"2026-04-14T04:00:00Z","v":311405,"vw":12.609473},{"c":12.75,"h":12.98,"l":12.44,"n":6231,"o":12.62,"t":"2026-04-15T04:00:00Z","v":428286,"vw":12.70562},{"c":12.51,"h":12.76,"l":12.2,"n":5862,"o":12.76,"t":"2026-04-16T04:00:00Z","v":563866,"vw":12.394179},{"c":13.12,"h":13.5,"l":12.6,"n":5342,"o":12.79,"t":"2026-04-17T04:00:00Z","v":302684,"vw":13.106977},{"c":13.16,"h":13.42,"l":12.57,"n":4882,"o":13.02,"t":"2026-04-20T04:00:00Z","v":152791,"vw":13.117208},{"c":13.29,"h":13.54,"l":12.81,"n":7177,"o":13.16,"t":"2026-04-21T04:00:00Z","v":453778,"vw":13.22277},{"c":13.37,"h":13.51,"l":13.135,"n":9503,"o":13.31,"t":"2026-04-22T04:00:00Z","v":493748,"vw":13.389652},{"c":12.78,"h":13.42,"l":12.67,"n":8526,"o":13.34,"t":"2026-04-23T04:00:00Z","v":548606,"vw":12.876167},{"c":12.53,"h":13.105,"l":11.94,"n":10437,"o":12.96,"t":"2026-04-24T04:00:00Z","v":413188,"vw":12.506591},{"c":12.81,"h":13.149,"l":12.47,"n":7054,"o":12.48,"t":"2026-04-27T04:00:00Z","v":318427,"vw":12.838919},{"c":12.81,"h":13.24,"l":12.77,"n":5901,"o":12.77,"t":"2026-04-28T04:00:00Z","v":219130,"vw":12.858974},{"c":15.79,"h":17.25,"l":12.99,"n":33863,"o":13,"t":"2026-04-29T04:00:00Z","v":2691751,"vw":15.830703},{"c":13.6,"h":15.76,"l":13.57,"n":15259,"o":15.76,"t":"2026-04-30T04:00:00Z","v":1000222,"vw":13.902272},{"c":13.3,"h":13.96,"l":12.95,"n":9692,"o":13.51,"t":"2026-05-01T04:00:00Z","v":498684,"vw":13.418944},{"c":13.17,"h":14.19,"l":13.13,"n":9099,"o":13.45,"t":"2026-05-04T04:00:00Z","v":414143,"vw":13.437389},{"c":13.41,"h":13.775,"l":13.19,"n":9259,"o":13.34,"t":"2026-05-05T04:00:00Z","v":677250,"vw":13.502494},{"c":14.55,"h":14.58,"l":12.95,"n":11306,"o":13.18,"t":"2026-05-06T04:00:00Z","v":783499,"vw":13.728311},{"c":14.1,"h":14.68,"l":13.96,"n":9117,"o":14.55,"t":"2026-05-07T04:00:00Z","v":394095,"vw":14.225192},{"c":14.22,"h":14.6,"l":13.965,"n":11014,"o":14.02,"t":"2026-05-08T04:00:00Z","v":403040,"vw":14.346814},{"c":15.61,"h":15.75,"l":14.355,"n":11270,"o":14.5,"t":"2026-05-11T04:00:00Z","v":721891,"vw":15.440043},{"c":15.79,"h":16.2,"l":15.36,"n":10050,"o":15.67,"t":"2026-05-12T04:00:00Z","v":496938,"vw":15.870125},{"c":15.62,"h":15.95,"l":15.21,"n":14673,"o":15.69,"t":"2026-05-13T04:00:00Z","v":764139,"vw":15.690538},{"c":14.54,"h":15.62,"l":14.4,"n":7214,"o":15.62,"t":"2026-05-14T04:00:00Z","v":297013,"vw":14.718643},{"c":14.37,"h":14.43,"l":13.85,"n":12561,"o":14.31,"t":"2026-05-15T04:00:00Z","v":623633,"vw":14.261149},{"c":10.7,"h":16.95,"l":10,"n":62095,"o":15.76,"t":"2026-05-18T04:00:00Z","v":7646348,"vw":11.400748},{"c":10.49,"h":10.89,"l":10.095,"n":18949,"o":10.69,"t":"2026-05-19T04:00:00Z","v":2165414,"vw":10.524975},{"c":11.1,"h":11.5551,"l":10.31,"n":25135,"o":10.6,"t":"2026-05-20T04:00:00Z","v":2502258,"vw":11.090537},{"c":11.01,"h":11.2,"l":10.7,"n":14723,"o":11.08,"t":"2026-05-21T04:00:00Z","v":1127574,"vw":10.941784},{"c":10.97,"h":11.43,"l":10.8,"n":12991,"o":11.07,"t":"2026-05-22T04:00:00Z","v":1040834,"vw":11.1566},{"c":11.4,"h":11.68,"l":10.98,"n":13030,"o":10.99,"t":"2026-05-26T04:00:00Z","v":1035836,"vw":11.273695},{"c":11.1,"h":11.88,"l":11.06,"n":10753,"o":11.5,"t":"2026-05-27T04:00:00Z","v":842711,"vw":11.31204},{"c":10.74,"h":11.798,"l":10.67,"n":9086,"o":11.798,"t":"2026-05-28T04:00:00Z","v":625265,"vw":10.791355},{"c":10.48,"h":10.8069,"l":10.33,"n":11817,"o":10.71,"t":"2026-05-29T04:00:00Z","v":1595162,"vw":10.48346},{"c":10.44,"h":10.775,"l":10.11,"n":12314,"o":10.41,"t":"2026-06-01T04:00:00Z","v":1522341,"vw":10.523032},{"c":10.17,"h":10.39,"l":9.87,"n":13446,"o":10.3,"t":"2026-06-02T04:00:00Z","v":1052696,"vw":10.195488},{"c":10.44,"h":10.595,"l":10.15,"n":11494,"o":10.15,"t":"2026-06-03T04:00:00Z","v":633650,"vw":10.420646},{"c":10.76,"h":10.875,"l":10.43,"n":7362,"o":10.44,"t":"2026-06-04T04:00:00Z","v":388374,"vw":10.691276},{"c":10.65,"h":10.92,"l":10.51,"n":13906,"o":10.69,"t":"2026-06-05T04:00:00Z","v":791305,"vw":10.720129},{"c":10.46,"h":11,"l":10.11,"n":11325,"o":10.76,"t":"2026-06-08T04:00:00Z","v":700140,"vw":10.438775},{"c":10.55,"h":10.84,"l":10.25,"n":10264,"o":10.63,"t":"2026-06-09T04:00:00Z","v":466502,"vw":10.530854},{"c":10.66,"h":11.13,"l":10.52,"n":8369,"o":10.53,"t":"2026-06-10T04:00:00Z","v":614667,"vw":10.865324},{"c":10.53,"h":10.84,"l":10.31,"n":13957,"o":10.7,"t":"2026-06-11T04:00:00Z","v":696599,"vw":10.523766},{"c":10.97,"h":11.04,"l":10.51,"n":9243,"o":10.51,"t":"2026-06-12T04:00:00Z","v":562660,"vw":10.912141},{"c":11.14,"h":11.36,"l":11.04,"n":10086,"o":11.09,"t":"2026-06-15T04:00:00Z","v":823836,"vw":11.189631},{"c":10.72,"h":11.24,"l":10.45,"n":11043,"o":11.14,"t":"2026-06-16T04:00:00Z","v":626127,"vw":10.705831},{"c":11.93,"h":12.12,"l":10.78,"n":14903,"o":10.79,"t":"2026-06-17T04:00:00Z","v":1021758,"vw":11.716499},{"c":12.44,"h":12.68,"l":11.93,"n":12844,"o":12.18,"t":"2026-06-18T04:00:00Z","v":1036705,"vw":12.314453},{"c":13.7,"h":13.74,"l":12.44,"n":13176,"o":12.44,"t":"2026-06-22T04:00:00Z","v":823805,"vw":13.425801},{"c":13.74,"h":14.11,"l":13.42,"n":12635,"o":13.52,"t":"2026-06-23T04:00:00Z","v":676392,"vw":13.764819},{"c":13.78,"h":14.63,"l":13.6001,"n":15425,"o":13.73,"t":"2026-06-24T04:00:00Z","v":790581,"vw":14.099204},{"c":13.44,"h":14.41,"l":13.37,"n":14732,"o":13.95,"t":"2026-06-25T04:00:00Z","v":630035,"vw":13.733897},{"c":13.35,"h":13.67,"l":13.032,"n":13109,"o":13.44,"t":"2026-06-26T04:00:00Z","v":2909160,"vw":13.333076},{"c":14.24,"h":14.39,"l":13.32,"n":15961,"o":13.48,"t":"2026-06-29T04:00:00Z","v":1495215,"vw":14.00739},{"c":14.47,"h":15.31,"l":13.9,"n":15283,"o":14.25,"t":"2026-06-30T04:00:00Z","v":1201700,"vw":14.622701},{"c":14.66,"h":14.68,"l":13.53,"n":16962,"o":14.36,"t":"2026-07-01T04:00:00Z","v":1220009,"vw":14.148545},{"c":15.64,"h":15.67,"l":14.22,"n":18734,"o":14.74,"t":"2026-07-02T04:00:00Z","v":1578435,"vw":14.938221},{"c":14.85,"h":15.86,"l":14.35,"n":15186,"o":15.6,"t":"2026-07-06T04:00:00Z","v":949809,"vw":14.91403},{"c":14.71,"h":15.22,"l":14.4148,"n":14601,"o":14.97,"t":"2026-07-07T04:00:00Z","v":1136567,"vw":14.893048},{"c":15.28,"h":15.35,"l":14.4,"n":15357,"o":14.68,"t":"2026-07-08T04:00:00Z","v":1036402,"vw":14.881797},{"c":15.42,"h":15.74,"l":14.93,"n":11305,"o":15.31,"t":"2026-07-09T04:00:00Z","v":644114,"vw":15.310739},{"c":15.19,"h":15.55,"l":14.2,"n":12360,"o":15.42,"t":"2026-07-10T04:00:00Z","v":836771,"vw":15.014795},{"c":13.855,"h":15.2,"l":13.58,"n":11133,"o":14.96,"t":"2026-07-13T04:00:00Z","v":654679,"vw":14.046508},{"c":13.67,"h":14.83,"l":13.62,"n":10046,"o":14.07,"t":"2026-07-14T04:00:00Z","v":582423,"vw":13.872247},{"c":13.52,"h":13.75,"l":13.28,"n":8043,"o":13.62,"t":"2026-07-15T04:00:00Z","v":396319,"vw":13.497612},{"c":12.61,"h":14.155,"l":12.29,"n":11252,"o":13.46,"t":"2026-07-16T04:00:00Z","v":900824,"vw":12.649804},{"c":12.57,"h":12.9173,"l":12.19,"n":9665,"o":12.29,"t":"2026-07-17T04:00:00Z","v":468182,"vw":12.633378},{"c":11.87,"h":12.89,"l":11.79,"n":8714,"o":12.57,"t":"2026-07-20T04:00:00Z","v":433897,"vw":12.082065},{"c":12.06,"h":12.1,"l":11.79,"n":8965,"o":11.91,"t":"2026-07-21T04:00:00Z","v":413298,"vw":11.946547},{"c":11.78,"h":12.055,"l":11.67,"n":9331,"o":12.04,"t":"2026-07-22T04:00:00Z","v":469903,"vw":11.802666},{"c":11.63,"h":11.86,"l":11.51,"n":7722,"o":11.56,"t":"2026-07-23T04:00:00Z","v":403100,"vw":11.667879},{"c":11.78,"h":12.08,"l":11.3669,"n":7478,"o":11.69,"t":"2026-07-24T04:00:00Z","v":417090,"vw":11.754254},{"c":11.88,"h":12.855,"l":11.77,"n":6428,"o":12.855,"t":"2026-07-27T04:00:00Z","v":323102,"vw":11.962948},{"c":11.87,"h":12.14,"l":11.45,"n":7639,"o":11.88,"t":"2026-07-28T04:00:00Z","v":489113,"vw":11.817684},{"c":12.02,"h":12.28,"l":11.78,"n":8275,"o":11.94,"t":"2026-07-29T04:00:00Z","v":555056,"vw":11.952032},{"c":12.62,"h":12.82,"l":12.045,"n":8944,"o":12.045,"t":"2026-07-30T04:00:00Z","v":544646,"vw":12.598258},{"c":12.18,"h":13.36,"l":12.06,"n":11973,"o":12.62,"t":"2026-07-31T04:00:00Z","v":628275,"vw":12.259697},{"c":12.76,"h":12.8,"l":11.67,"n":8573,"o":12.04,"t":"2026-08-03T04:00:00Z","v":477896,"vw":12.547686},{"c":13.2,"h":13.23,"l":12.615,"n":6423,"o":12.89,"t":"2026-08-04T04:00:00Z","v":273503,"vw":13.088234},{"c":13.57,"h":13.65,"l":13.08,"n":9717,"o":13.36,"t":"2026-08-05T04:00:00Z","v":472074,"vw":13.501017},{"c":13.77,"h":14.1387,"l":13.51,"n":7819,"o":13.54,"t":"2026-08-06T04:00:00Z","v":353691,"vw":13.778804},{"c":13.99,"h":14.17,"l":13.65,"n":7676,"o":13.97,"t":"2026-08-07T04:00:00Z","v":418869,"vw":13.941006},{"c":14.33,"h":14.49,"l":13.88,"n":8684,"o":14.02,"t":"2026-08-10T04:00:00Z","v":490571,"vw":14.224182},{"c":14.62,"h":14.72,"l":14.2,"n":7133,"o":14.37,"t":"2026-08-11T04:00:00Z","v":313456,"vw":14.524715},{"c":14.66,"h":14.895,"l":14.53,"n":6071,"o":14.7,"t":"2026-08-12T04:00:00Z","v":461672,"vw":14.650864},{"c":14.39,"h":14.89,"l":14.365,"n":8376,"o":14.77,"t":"2026-08-13T04:00:00Z","v":406844,"vw":14.562048},{"c":14.83,"h":14.865,"l":14.02,"n":5263,"o":14.41,"t":"2026-08-14T04:00:00Z","v":259856,"vw":14.714399},{"c":15.1,"h":15.11,"l":14.31,"n":9836,"o":14.75,"t":"2026-08-17T04:00:00Z","v":544269,"vw":14.94384},{"c":15.27,"h":15.385,"l":14.85,"n":12375,"o":14.97,"t":"2026-08-18T04:00:00Z","v":907430,"vw":15.22532},{"c":15.94,"h":16.12,"l":15.3,"n":9500,"o":15.5,"t":"2026-08-19T04:00:00Z","v":701776,"vw":15.84108},{"c":15.56,"h":15.83,"l":15.31,"n":11145,"o":15.69,"t":"2026-08-20T04:00:00Z","v":508281,"vw":15.584023},{"c":14.99,"h":15.83,"l":14.975,"n":9138,"o":15.66,"t":"2026-08-21T04:00:00Z","v":549099,"vw":15.337268},{"c":15.23,"h":15.47,"l":14.64,"n":7904,"o":14.91,"t":"2026-08-24T04:00:00Z","v":408675,"vw":15.191721},{"c":15.68,"h":15.96,"l":15.27,"n":9101,"o":15.44,"t":"2026-08-25T04:00:00Z","v":608132,"vw":15.629148},{"c":15.59,"h":15.83,"l":15.295,"n":10125,"o":15.6,"t":"2026-08-26T04:00:00Z","v":717101,"vw":15.669808},{"c":15.25,"h":15.79,"l":15.2,"n":6277,"o":15.58,"t":"2026-08-27T04:00:00Z","v":388742,"vw":15.41138},{"c":15.11,"h":15.36,"l":14.8,"n":9117,"o":15.12,"t":"2026-08-28T04:00:00Z","v":818354,"vw":15.07922},{"c":15.09,"h":15.21,"l":14.38,"n":7401,"o":15,"t":"2026-08-31T04:00:00Z","v":704402,"vw":14.782344},{"c":15.14,"h":15.22,"l":14.64,"n":9269,"o":14.95,"t":"2026-09-01T04:00:00Z","v":476103,"vw":15.087745},{"c":15.53,"h":15.75,"l":15.17,"n":13073,"o":15.25,"t":"2026-09-02T04:00:00Z","v":1002031,"vw":15.494521},{"c":15.03,"h":15.49,"l":14.83,"n":7963,"o":15.49,"t":"2026-09-03T04:00:00Z","v":374896,"vw":15.098989},{"c":15.14,"h":15.35,"l":14.96,"n":7025,"o":14.96,"t":"2026-09-04T04:00:00Z","v":255298,"vw":15.171211},{"c":15.23,"h":15.39,"l":14.71,"n":9748,"o":15,"t":"2026-09-08T04:00:00Z","v":774043,"vw":15.104403},{"c":15.02,"h":15.49,"l":14.87,"n":12843,"o":15.12,"t":"2026-09-09T04:00:00Z","v":819275,"vw":15.13822},{"c":14.8,"h":15,"l":14.508,"n":10973,"o":14.81,"t":"2026-09-10T04:00:00Z","v":649796,"vw":14.763111},{"c":14.63,"h":15.14,"l":14.43,"n":10845,"o":14.99,"t":"2026-09-11T04:00:00Z","v":712192,"vw":14.607293},{"c":13.52,"h":14.76,"l":13.43,"n":16177,"o":14.71,"t":"2026-09-14T04:00:00Z","v":1254643,"vw":14.004106},{"c":12.225,"h":13.52,"l":12.16,"n":18430,"o":13.47,"t":"2026-09-15T04:00:00Z","v":1280393,"vw":12.57608},{"c":12.505,"h":12.86,"l":12.22,"n":11672,"o":12.34,"t":"2026-09-16T04:00:00Z","v":983118,"vw":12.583336},{"c":12.81,"h":12.9,"l":12.17,"n":10811,"o":12.73,"t":"2026-09-17T04:00:00Z","v":599431,"vw":12.714561},{"c":12.24,"h":12.88,"l":12.24,"n":10100,"o":12.81,"t":"2026-09-18T04:00:00Z","v":2553106,"vw":12.290966},{"c":12.55,"h":12.65,"l":12.145,"n":11982,"o":12.35,"t":"2026-09-21T04:00:00Z","v":505519,"vw":12.46103},{"c":13.16,"h":13.295,"l":12.4,"n":10519,"o":12.41,"t":"2026-09-22T04:00:00Z","v":505872,"vw":13.082628},{"c":12.36,"h":13.245,"l":12.12,"n":10994,"o":13.07,"t":"2026-09-23T04:00:00Z","v":736370,"vw":12.530009},{"c":12.24,"h":12.32,"l":11.832,"n":9578,"o":12.32,"t":"2026-09-24T04:00:00Z","v":458550,"vw":12.127404},{"c":12.12,"h":12.505,"l":11.97,"n":9833,"o":12.29,"t":"2026-09-25T04:00:00Z","v":433478,"vw":12.136541},{"c":12.36,"h":12.4864,"l":11.85,"n":7224,"o":12.09,"t":"2026-09-28T04:00:00Z","v":431814,"vw":12.288558},{"c":12.62,"h":12.75,"l":12.02,"n":10563,"o":12.505,"t":"2026-09-29T04:00:00Z","v":655812,"vw":12.533093},{"c":12.57,"h":12.82,"l":12.4,"n":8697,"o":12.7,"t":"2026-09-30T04:00:00Z","v":589525,"vw":12.582453},{"c":12.24,"h":12.82,"l":12.21,"n":6202,"o":12.5,"t":"2026-10-01T04:00:00Z","v":346599,"vw":12.375678},{"c":12.34,"h":12.945,"l":12.24,"n":7994,"o":12.62,"t":"2026-10-02T04:00:00Z","v":565857,"vw":12.392035},{"c":12.42,"h":12.68,"l":12.035,"n":8001,"o":12.37,"t":"2026-10-05T04:00:00Z","v":680786,"vw":12.315215},{"c":11.97,"h":12.515,"l":11.78,"n":8903,"o":12.41,"t":"2026-10-06T04:00:00Z","v":642542,"vw":12.053264},{"c":11.69,"h":12.06,"l":11.575,"n":5972,"o":11.82,"t":"2026-10-07T04:00:00Z","v":344457,"vw":11.805177},{"c":11.49,"h":11.83,"l":11.14,"n":7783,"o":11.55,"t":"2026-10-08T04:00:00Z","v":674865,"vw":11.415624},{"c":11.65,"h":11.92,"l":11.4,"n":6366,"o":11.47,"t":"2026-10-09T04:00:00Z","v":356607,"vw":11.678419},{"c":10.91,"h":11.815,"l":10.89,"n":5767,"o":11.67,"t":"2026-10-12T04:00:00Z","v":304316,"vw":11.134801},{"c":9.78,"h":10.98,"l":9.475,"n":9992,"o":10.84,"t":"2026-10-13T04:00:00Z","v":727458,"vw":9.907622},{"c":9.73,"h":9.99,"l":9.475,"n":10199,"o":9.65,"t":"2026-10-14T04:00:00Z","v":1046748,"vw":9.701719},{"c":10.48,"h":10.61,"l":9.805,"n":7702,"o":9.81,"t":"2026-10-15T04:00:00Z","v":504003,"vw":10.24106},{"c":10.31,"h":10.5,"l":10.16,"n":10109,"o":10.46,"t":"2026-10-16T04:00:00Z","v":854552,"vw":10.355902},{"c":10.64,"h":10.945,"l":10.35,"n":8225,"o":10.42,"t":"2026-10-19T04:00:00Z","v":359216,"vw":10.703288},{"c":11.1,"h":11.5,"l":10.65,"n":10145,"o":10.65,"t":"2026-10-20T04:00:00Z","v":580810,"vw":11.157982},{"c":10.73,"h":11.25,"l":10.65,"n":7898,"o":11.09,"t":"2026-10-21T04:00:00Z","v":328972,"vw":10.809647},{"c":10.49,"h":10.85,"l":10.435,"n":5951,"o":10.58,"t":"2026-10-22T04:00:00Z","v":270718,"vw":10.517043}],"volatilityBars":[{"c":11.96,"h":12.41,"l":11.96,"n":90,"o":12.15,"t":"2026-09-21T08:00:00Z","v":4748,"vw":12.321993},{"c":12.41,"h":12.41,"l":12.34,"n":10,"o":12.34,"t":"2026-09-21T08:15:00Z","v":1654,"vw":12.35893},{"c":12.34,"h":12.35,"l":12.34,"n":36,"o":12.35,"t":"2026-09-21T12:45:00Z","v":1240,"vw":12.345678},{"c":12.23,"h":12.59,"l":12.145,"n":503,"o":12.35,"t":"2026-09-21T13:30:00Z","v":45097,"vw":12.255801},{"c":12.41,"h":12.41,"l":12.255,"n":151,"o":12.26,"t":"2026-09-21T13:45:00Z","v":8222,"vw":12.30698},{"c":12.54,"h":12.54,"l":12.35,"n":513,"o":12.395,"t":"2026-09-21T14:00:00Z","v":24626,"vw":12.408618},{"c":12.57,"h":12.59,"l":12.52,"n":243,"o":12.54,"t":"2026-09-21T14:15:00Z","v":8352,"vw":12.547851},{"c":12.565,"h":12.59,"l":12.55,"n":168,"o":12.55,"t":"2026-09-21T14:30:00Z","v":5604,"vw":12.572655},{"c":12.46,"h":12.53,"l":12.4064,"n":205,"o":12.53,"t":"2026-09-21T14:45:00Z","v":6129,"vw":12.472164},{"c":12.425,"h":12.445,"l":12.395,"n":273,"o":12.445,"t":"2026-09-21T15:00:00Z","v":6436,"vw":12.423661},{"c":12.44,"h":12.49,"l":12.42,"n":364,"o":12.42,"t":"2026-09-21T15:15:00Z","v":9610,"vw":12.454485},{"c":12.375,"h":12.43,"l":12.365,"n":149,"o":12.43,"t":"2026-09-21T15:30:00Z","v":4528,"vw":12.382558},{"c":12.38,"h":12.39,"l":12.37,"n":55,"o":12.37,"t":"2026-09-21T15:45:00Z","v":1358,"vw":12.381667},{"c":12.295,"h":12.36,"l":12.29,"n":303,"o":12.36,"t":"2026-09-21T16:00:00Z","v":9261,"vw":12.312321},{"c":12.335,"h":12.34,"l":12.295,"n":194,"o":12.295,"t":"2026-09-21T16:15:00Z","v":4519,"vw":12.321108},{"c":12.395,"h":12.44,"l":12.335,"n":341,"o":12.35,"t":"2026-09-21T16:30:00Z","v":13041,"vw":12.412314},{"c":12.37,"h":12.39,"l":12.365,"n":119,"o":12.385,"t":"2026-09-21T16:45:00Z","v":3464,"vw":12.373856},{"c":12.38,"h":12.385,"l":12.36,"n":225,"o":12.36,"t":"2026-09-21T17:00:00Z","v":6713,"vw":12.36979},{"c":12.39,"h":12.39,"l":12.34,"n":684,"o":12.36,"t":"2026-09-21T17:15:00Z","v":37380,"vw":12.358908},{"c":12.43,"h":12.43,"l":12.4,"n":313,"o":12.4,"t":"2026-09-21T17:30:00Z","v":9159,"vw":12.412809},{"c":12.45,"h":12.45,"l":12.42,"n":149,"o":12.42,"t":"2026-09-21T17:45:00Z","v":3242,"vw":12.435974},{"c":12.47,"h":12.495,"l":12.46,"n":232,"o":12.46,"t":"2026-09-21T18:00:00Z","v":6688,"vw":12.478792},{"c":12.44,"h":12.455,"l":12.44,"n":102,"o":12.44,"t":"2026-09-21T18:15:00Z","v":2033,"vw":12.446258},{"c":12.44,"h":12.45,"l":12.42,"n":391,"o":12.445,"t":"2026-09-21T18:30:00Z","v":10105,"vw":12.436534},{"c":12.435,"h":12.455,"l":12.395,"n":412,"o":12.445,"t":"2026-09-21T18:45:00Z","v":16635,"vw":12.42292},{"c":12.475,"h":12.48,"l":12.435,"n":397,"o":12.435,"t":"2026-09-21T19:00:00Z","v":13783,"vw":12.454826},{"c":12.47,"h":12.4999,"l":12.47,"n":416,"o":12.48,"t":"2026-09-21T19:15:00Z","v":12566,"vw":12.486778},{"c":12.465,"h":12.49,"l":12.46,"n":511,"o":12.475,"t":"2026-09-21T19:30:00Z","v":16095,"vw":12.474083},{"c":12.56,"h":12.65,"l":12.45,"n":1679,"o":12.47,"t":"2026-09-21T19:45:00Z","v":100709,"vw":12.550299},{"c":12.55,"h":12.55,"l":12.55,"n":11,"o":12.55,"t":"2026-09-21T20:00:00Z","v":84402,"vw":12.55},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-09-21T20:15:00Z","v":646,"vw":12.71},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-09-22T08:15:00Z","v":102,"vw":12.63},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-09-22T09:00:00Z","v":901,"vw":12.5},{"c":12.45,"h":12.45,"l":12.45,"n":6,"o":12.45,"t":"2026-09-22T11:00:00Z","v":270,"vw":12.45},{"c":12.71,"h":12.71,"l":12.45,"n":35,"o":12.45,"t":"2026-09-22T11:45:00Z","v":1440,"vw":12.623333},{"c":12.69,"h":12.71,"l":12.4,"n":264,"o":12.41,"t":"2026-09-22T13:30:00Z","v":19181,"vw":12.581226},{"c":12.91,"h":12.94,"l":12.705,"n":149,"o":12.72,"t":"2026-09-22T13:45:00Z","v":4428,"vw":12.847635},{"c":12.92,"h":12.95,"l":12.86,"n":218,"o":12.895,"t":"2026-09-22T14:00:00Z","v":6904,"vw":12.901898},{"c":12.7,"h":12.895,"l":12.62,"n":194,"o":12.895,"t":"2026-09-22T14:15:00Z","v":8908,"vw":12.734302},{"c":12.79,"h":12.79,"l":12.62,"n":412,"o":12.71,"t":"2026-09-22T14:30:00Z","v":17728,"vw":12.719051},{"c":12.91,"h":12.91,"l":12.81,"n":187,"o":12.81,"t":"2026-09-22T14:45:00Z","v":5017,"vw":12.855296},{"c":12.89,"h":12.89,"l":12.84,"n":125,"o":12.85,"t":"2026-09-22T15:00:00Z","v":4528,"vw":12.868988},{"c":13.08,"h":13.09,"l":12.86,"n":268,"o":12.87,"t":"2026-09-22T15:15:00Z","v":15611,"vw":12.962762},{"c":12.98,"h":13.075,"l":12.98,"n":174,"o":13.075,"t":"2026-09-22T15:30:00Z","v":7318,"vw":13.058203},{"c":12.935,"h":12.99,"l":12.905,"n":335,"o":12.96,"t":"2026-09-22T15:45:00Z","v":12207,"vw":12.955134},{"c":12.93,"h":12.95,"l":12.915,"n":156,"o":12.935,"t":"2026-09-22T16:00:00Z","v":5915,"vw":12.931097},{"c":12.945,"h":12.945,"l":12.9,"n":132,"o":12.91,"t":"2026-09-22T16:15:00Z","v":3707,"vw":12.929833},{"c":13.06,"h":13.06,"l":12.94,"n":320,"o":12.94,"t":"2026-09-22T16:30:00Z","v":11012,"vw":12.997213},{"c":13.045,"h":13.06,"l":13.02,"n":159,"o":13.03,"t":"2026-09-22T16:45:00Z","v":4533,"vw":13.043437},{"c":13.045,"h":13.09,"l":13.04,"n":295,"o":13.06,"t":"2026-09-22T17:00:00Z","v":14486,"vw":13.065837},{"c":12.995,"h":13.06,"l":12.99,"n":177,"o":13.05,"t":"2026-09-22T17:15:00Z","v":4622,"vw":13.015},{"c":13.03,"h":13.035,"l":12.98,"n":325,"o":12.995,"t":"2026-09-22T17:30:00Z","v":12846,"vw":13.011818},{"c":13.15,"h":13.15,"l":13.025,"n":370,"o":13.025,"t":"2026-09-22T17:45:00Z","v":12860,"vw":13.090128},{"c":13.15,"h":13.18,"l":13.145,"n":149,"o":13.145,"t":"2026-09-22T18:00:00Z","v":3497,"vw":13.162237},{"c":13.17,"h":13.19,"l":13.16,"n":212,"o":13.165,"t":"2026-09-22T18:15:00Z","v":6711,"vw":13.176154},{"c":13.23,"h":13.23,"l":13.18,"n":263,"o":13.18,"t":"2026-09-22T18:30:00Z","v":10786,"vw":13.206588},{"c":13.295,"h":13.295,"l":13.22,"n":358,"o":13.23,"t":"2026-09-22T18:45:00Z","v":15587,"vw":13.267806},{"c":13.18,"h":13.295,"l":13.14,"n":540,"o":13.295,"t":"2026-09-22T19:00:00Z","v":28456,"vw":13.20263},{"c":13.14,"h":13.19,"l":13.13,"n":305,"o":13.18,"t":"2026-09-22T19:15:00Z","v":13473,"vw":13.165315},{"c":13.215,"h":13.215,"l":13.12,"n":648,"o":13.135,"t":"2026-09-22T19:30:00Z","v":23718,"vw":13.16569},{"c":13.18,"h":13.22,"l":13.122,"n":2049,"o":13.22,"t":"2026-09-22T19:45:00Z","v":114844,"vw":13.159085},{"c":13.16,"h":13.16,"l":13.16,"n":16,"o":13.16,"t":"2026-09-22T20:00:00Z","v":95712,"vw":13.16},{"c":12.55,"h":14.15,"l":12.55,"n":5,"o":14.15,"t":"2026-09-23T08:00:00Z","v":203,"vw":13.35},{"c":13.11,"h":13.12,"l":13.11,"n":17,"o":13.12,"t":"2026-09-23T11:15:00Z","v":1190,"vw":13.117023},{"c":12.8004,"h":12.8004,"l":12.8004,"n":1,"o":12.8004,"t":"2026-09-23T11:30:00Z","v":577,"vw":12.8004},{"c":12.97,"h":13.245,"l":12.85,"n":281,"o":13.07,"t":"2026-09-23T13:30:00Z","v":28239,"vw":12.949327},{"c":13.07,"h":13.09,"l":12.97,"n":189,"o":13.06,"t":"2026-09-23T13:45:00Z","v":7482,"vw":13.035053},{"c":13.005,"h":13.09,"l":13,"n":193,"o":13.06,"t":"2026-09-23T14:00:00Z","v":9523,"vw":13.031186},{"c":12.99,"h":13.0399,"l":12.96,"n":511,"o":13.005,"t":"2026-09-23T14:15:00Z","v":40683,"vw":12.983035},{"c":12.82,"h":12.95,"l":12.82,"n":492,"o":12.94,"t":"2026-09-23T14:30:00Z","v":49920,"vw":12.898512},{"c":12.675,"h":12.81,"l":12.65,"n":767,"o":12.81,"t":"2026-09-23T14:45:00Z","v":57793,"vw":12.729692},{"c":12.65,"h":12.66,"l":12.605,"n":66,"o":12.66,"t":"2026-09-23T15:00:00Z","v":2988,"vw":12.635218},{"c":12.46,"h":12.64,"l":12.46,"n":373,"o":12.625,"t":"2026-09-23T15:15:00Z","v":20534,"vw":12.557733},{"c":12.44,"h":12.47,"l":12.42,"n":148,"o":12.445,"t":"2026-09-23T15:30:00Z","v":7310,"vw":12.444563},{"c":12.34,"h":12.45,"l":12.315,"n":291,"o":12.45,"t":"2026-09-23T15:45:00Z","v":17976,"vw":12.388149},{"c":12.35,"h":12.39,"l":12.32,"n":237,"o":12.36,"t":"2026-09-23T16:00:00Z","v":13325,"vw":12.353718},{"c":12.26,"h":12.34,"l":12.25,"n":151,"o":12.34,"t":"2026-09-23T16:15:00Z","v":6392,"vw":12.307696},{"c":12.23,"h":12.29,"l":12.23,"n":398,"o":12.27,"t":"2026-09-23T16:30:00Z","v":16922,"vw":12.254939},{"c":12.205,"h":12.24,"l":12.2,"n":331,"o":12.2,"t":"2026-09-23T16:45:00Z","v":21531,"vw":12.204842},{"c":12.14,"h":12.205,"l":12.12,"n":173,"o":12.205,"t":"2026-09-23T17:00:00Z","v":7452,"vw":12.160185},{"c":12.17,"h":12.18,"l":12.14,"n":184,"o":12.14,"t":"2026-09-23T17:15:00Z","v":6872,"vw":12.162707},{"c":12.38,"h":12.38,"l":12.175,"n":401,"o":12.19,"t":"2026-09-23T17:30:00Z","v":23083,"vw":12.302312},{"c":12.37,"h":12.42,"l":12.35,"n":164,"o":12.405,"t":"2026-09-23T17:45:00Z","v":6230,"vw":12.381646},{"c":12.36,"h":12.4,"l":12.315,"n":276,"o":12.38,"t":"2026-09-23T18:00:00Z","v":12601,"vw":12.350819},{"c":12.325,"h":12.375,"l":12.3,"n":592,"o":12.355,"t":"2026-09-23T18:15:00Z","v":55185,"vw":12.325733},{"c":12.42,"h":12.42,"l":12.315,"n":331,"o":12.315,"t":"2026-09-23T18:30:00Z","v":19308,"vw":12.360706},{"c":12.42,"h":12.43,"l":12.36,"n":174,"o":12.42,"t":"2026-09-23T18:45:00Z","v":7319,"vw":12.382162},{"c":12.575,"h":12.575,"l":12.41,"n":356,"o":12.41,"t":"2026-09-23T19:00:00Z","v":21884,"vw":12.490652},{"c":12.62,"h":12.67,"l":12.56,"n":417,"o":12.575,"t":"2026-09-23T19:15:00Z","v":25820,"vw":12.616397},{"c":12.46,"h":12.64,"l":12.4,"n":863,"o":12.62,"t":"2026-09-23T19:30:00Z","v":68354,"vw":12.498789},{"c":12.36,"h":12.45,"l":12.35,"n":1537,"o":12.44,"t":"2026-09-23T19:45:00Z","v":82930,"vw":12.40026},{"c":12.36,"h":12.36,"l":12.36,"n":10,"o":12.36,"t":"2026-09-23T20:00:00Z","v":73431,"vw":12.36},{"c":12.15,"h":12.15,"l":12.15,"n":26,"o":12.15,"t":"2026-09-24T08:45:00Z","v":1301,"vw":12.15},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-09-24T09:00:00Z","v":113,"vw":12.4},{"c":12.38,"h":12.46,"l":12.38,"n":19,"o":12.46,"t":"2026-09-24T11:00:00Z","v":358,"vw":12.406756},{"c":12.11,"h":12.32,"l":12.085,"n":152,"o":12.32,"t":"2026-09-24T13:30:00Z","v":19923,"vw":12.255982},{"c":12,"h":12.125,"l":11.9701,"n":380,"o":12.125,"t":"2026-09-24T13:45:00Z","v":22594,"vw":12.044608},{"c":11.93,"h":11.965,"l":11.84,"n":434,"o":11.95,"t":"2026-09-24T14:00:00Z","v":29617,"vw":11.904559},{"c":11.98,"h":11.99,"l":11.925,"n":196,"o":11.945,"t":"2026-09-24T14:15:00Z","v":6472,"vw":11.956},{"c":12.05,"h":12.05,"l":11.935,"n":225,"o":11.97,"t":"2026-09-24T14:30:00Z","v":9909,"vw":12.000711},{"c":12.03,"h":12.175,"l":12.02,"n":326,"o":12.02,"t":"2026-09-24T14:45:00Z","v":39508,"vw":12.090584},{"c":12.035,"h":12.05,"l":11.98,"n":137,"o":12.025,"t":"2026-09-24T15:00:00Z","v":5393,"vw":12.02023},{"c":12.04,"h":12.08,"l":12.015,"n":160,"o":12.03,"t":"2026-09-24T15:15:00Z","v":6104,"vw":12.054884},{"c":11.98,"h":12.04,"l":11.95,"n":174,"o":12.04,"t":"2026-09-24T15:30:00Z","v":9888,"vw":11.975113},{"c":11.955,"h":12.01,"l":11.95,"n":124,"o":12,"t":"2026-09-24T15:45:00Z","v":5944,"vw":11.963095},{"c":11.87,"h":11.95,"l":11.832,"n":327,"o":11.95,"t":"2026-09-24T16:00:00Z","v":16628,"vw":11.911057},{"c":12.025,"h":12.07,"l":11.85,"n":241,"o":11.85,"t":"2026-09-24T16:15:00Z","v":7531,"vw":11.987574},{"c":12.11,"h":12.11,"l":11.935,"n":250,"o":11.995,"t":"2026-09-24T16:30:00Z","v":7219,"vw":12.050145},{"c":12.07,"h":12.11,"l":12.07,"n":195,"o":12.09,"t":"2026-09-24T16:45:00Z","v":4110,"vw":12.091667},{"c":12.115,"h":12.12,"l":12.065,"n":195,"o":12.07,"t":"2026-09-24T17:00:00Z","v":6163,"vw":12.098927},{"c":12.06,"h":12.115,"l":12.04,"n":142,"o":12.115,"t":"2026-09-24T17:15:00Z","v":3428,"vw":12.059},{"c":12.035,"h":12.07,"l":12.03,"n":116,"o":12.07,"t":"2026-09-24T17:30:00Z","v":2802,"vw":12.052419},{"c":12.07,"h":12.08,"l":12.03,"n":189,"o":12.03,"t":"2026-09-24T17:45:00Z","v":5632,"vw":12.051947},{"c":12.1,"h":12.1,"l":12.045,"n":208,"o":12.09,"t":"2026-09-24T18:00:00Z","v":5347,"vw":12.071093},{"c":12.15,"h":12.15,"l":12.08,"n":103,"o":12.08,"t":"2026-09-24T18:15:00Z","v":4006,"vw":12.116486},{"c":12.225,"h":12.32,"l":12.15,"n":260,"o":12.15,"t":"2026-09-24T18:30:00Z","v":6775,"vw":12.245308},{"c":12.27,"h":12.29,"l":12.235,"n":275,"o":12.24,"t":"2026-09-24T18:45:00Z","v":6686,"vw":12.257332},{"c":12.19,"h":12.25,"l":12.19,"n":297,"o":12.25,"t":"2026-09-24T19:00:00Z","v":8500,"vw":12.220068},{"c":12.1,"h":12.19,"l":12.1,"n":255,"o":12.16,"t":"2026-09-24T19:15:00Z","v":7201,"vw":12.152561},{"c":12.115,"h":12.12,"l":12.08,"n":510,"o":12.105,"t":"2026-09-24T19:30:00Z","v":22128,"vw":12.10105},{"c":12.25,"h":12.28,"l":12.07,"n":1861,"o":12.1,"t":"2026-09-24T19:45:00Z","v":107219,"vw":12.20896},{"c":12.24,"h":12.24,"l":12.24,"n":9,"o":12.24,"t":"2026-09-24T20:00:00Z","v":54872,"vw":12.24},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-09-25T08:00:00Z","v":182,"vw":12.85},{"c":12.5,"h":12.6,"l":12.34,"n":39,"o":12.56,"t":"2026-09-25T11:00:00Z","v":850,"vw":12.475136},{"c":12.4,"h":12.4,"l":12.4,"n":7,"o":12.4,"t":"2026-09-25T11:15:00Z","v":268,"vw":12.4},{"c":12.21,"h":12.21,"l":12.21,"n":7,"o":12.21,"t":"2026-09-25T12:45:00Z","v":186,"vw":12.21},{"c":12.22,"h":12.505,"l":12.1,"n":201,"o":12.29,"t":"2026-09-25T13:30:00Z","v":20043,"vw":12.300936},{"c":12.12,"h":12.17,"l":12.03,"n":110,"o":12.14,"t":"2026-09-25T13:45:00Z","v":2862,"vw":12.130833},{"c":12.06,"h":12.14,"l":12.06,"n":169,"o":12.095,"t":"2026-09-25T14:00:00Z","v":3354,"vw":12.100768},{"c":12.02,"h":12.08,"l":12,"n":224,"o":12.02,"t":"2026-09-25T14:15:00Z","v":6762,"vw":12.032929},{"c":12.04,"h":12.05,"l":11.99,"n":492,"o":12.03,"t":"2026-09-25T14:30:00Z","v":26615,"vw":12.009879},{"c":12.095,"h":12.12,"l":11.99,"n":153,"o":12.01,"t":"2026-09-25T14:45:00Z","v":7726,"vw":12.016238},{"c":12.13,"h":12.195,"l":12.11,"n":127,"o":12.12,"t":"2026-09-25T15:00:00Z","v":6403,"vw":12.129739},{"c":12.12,"h":12.16,"l":12.12,"n":108,"o":12.13,"t":"2026-09-25T15:15:00Z","v":2551,"vw":12.149001},{"c":12.06,"h":12.16,"l":12.04,"n":285,"o":12.14,"t":"2026-09-25T15:30:00Z","v":8399,"vw":12.10763},{"c":12.075,"h":12.09,"l":12.02,"n":214,"o":12.04,"t":"2026-09-25T15:45:00Z","v":5535,"vw":12.045635},{"c":12.14,"h":12.21,"l":12.08,"n":308,"o":12.08,"t":"2026-09-25T16:00:00Z","v":22477,"vw":12.167205},{"c":12.15,"h":12.15,"l":12.12,"n":139,"o":12.12,"t":"2026-09-25T16:15:00Z","v":4201,"vw":12.137761},{"c":12.095,"h":12.15,"l":12.095,"n":109,"o":12.15,"t":"2026-09-25T16:30:00Z","v":3348,"vw":12.120926},{"c":12.05,"h":12.09,"l":12.045,"n":185,"o":12.08,"t":"2026-09-25T16:45:00Z","v":6755,"vw":12.074938},{"c":12.05,"h":12.06,"l":12.025,"n":96,"o":12.04,"t":"2026-09-25T17:00:00Z","v":2935,"vw":12.049737},{"c":11.99,"h":12.05,"l":11.97,"n":244,"o":12.05,"t":"2026-09-25T17:15:00Z","v":10369,"vw":12.013326},{"c":12.035,"h":12.055,"l":11.98,"n":170,"o":11.98,"t":"2026-09-25T17:30:00Z","v":7002,"vw":12.018467},{"c":12.09,"h":12.095,"l":12.04,"n":169,"o":12.04,"t":"2026-09-25T17:45:00Z","v":6772,"vw":12.066244},{"c":12.11,"h":12.115,"l":12.07,"n":236,"o":12.1045,"t":"2026-09-25T18:00:00Z","v":6081,"vw":12.096129},{"c":12.12,"h":12.13,"l":12.1,"n":289,"o":12.12,"t":"2026-09-25T18:15:00Z","v":9187,"vw":12.112315},{"c":12.13,"h":12.16,"l":12.125,"n":221,"o":12.125,"t":"2026-09-25T18:30:00Z","v":7346,"vw":12.13942},{"c":12.21,"h":12.21,"l":12.13,"n":284,"o":12.13,"t":"2026-09-25T18:45:00Z","v":9213,"vw":12.167451},{"c":12.215,"h":12.25,"l":12.205,"n":399,"o":12.205,"t":"2026-09-25T19:00:00Z","v":15443,"vw":12.223761},{"c":12.225,"h":12.225,"l":12.19,"n":403,"o":12.2,"t":"2026-09-25T19:15:00Z","v":15326,"vw":12.203388},{"c":12.22,"h":12.23,"l":12.21,"n":409,"o":12.225,"t":"2026-09-25T19:30:00Z","v":17153,"vw":12.219278},{"c":12.12,"h":12.24,"l":12.09,"n":2247,"o":12.22,"t":"2026-09-25T19:45:00Z","v":111317,"vw":12.151004},{"c":12.12,"h":12.12,"l":12.12,"n":12,"o":12.12,"t":"2026-09-25T20:00:00Z","v":67807,"vw":12.12},{"c":12.15,"h":12.15,"l":11.85,"n":36,"o":11.85,"t":"2026-09-28T08:00:00Z","v":1704,"vw":12},{"c":12.26,"h":12.26,"l":12.21,"n":18,"o":12.21,"t":"2026-09-28T08:15:00Z","v":658,"vw":12.252101},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-09-28T09:15:00Z","v":101,"vw":12.11},{"c":12.52,"h":12.52,"l":12.52,"n":4,"o":12.52,"t":"2026-09-28T13:15:00Z","v":503,"vw":12.52},{"c":11.95,"h":12.12,"l":11.91,"n":154,"o":12.09,"t":"2026-09-28T13:30:00Z","v":15302,"vw":12.038203},{"c":11.89,"h":11.93,"l":11.85,"n":106,"o":11.91,"t":"2026-09-28T13:45:00Z","v":4039,"vw":11.898557},{"c":11.97,"h":12.03,"l":11.91,"n":170,"o":11.91,"t":"2026-09-28T14:00:00Z","v":5619,"vw":11.977632},{"c":12.005,"h":12.02,"l":11.94,"n":271,"o":11.94,"t":"2026-09-28T14:15:00Z","v":14126,"vw":11.991935},{"c":11.95,"h":12,"l":11.95,"n":95,"o":12,"t":"2026-09-28T14:30:00Z","v":8335,"vw":11.989534},{"c":12.04,"h":12.08,"l":11.98,"n":169,"o":11.98,"t":"2026-09-28T14:45:00Z","v":6276,"vw":12.021},{"c":12.13,"h":12.13,"l":12.06,"n":118,"o":12.06,"t":"2026-09-28T15:00:00Z","v":5315,"vw":12.094837},{"c":12.14,"h":12.16,"l":12.12,"n":123,"o":12.12,"t":"2026-09-28T15:15:00Z","v":4319,"vw":12.136067},{"c":12.13,"h":12.15,"l":12.115,"n":114,"o":12.14,"t":"2026-09-28T15:30:00Z","v":5580,"vw":12.127362},{"c":12.205,"h":12.215,"l":12.12,"n":151,"o":12.135,"t":"2026-09-28T15:45:00Z","v":5962,"vw":12.175986},{"c":12.145,"h":12.2,"l":12.13,"n":105,"o":12.19,"t":"2026-09-28T16:00:00Z","v":3875,"vw":12.167363},{"c":12.26,"h":12.285,"l":12.16,"n":386,"o":12.16,"t":"2026-09-28T16:15:00Z","v":38098,"vw":12.198133},{"c":12.28,"h":12.32,"l":12.26,"n":208,"o":12.265,"t":"2026-09-28T16:30:00Z","v":8482,"vw":12.303138},{"c":12.31,"h":12.31,"l":12.26,"n":89,"o":12.26,"t":"2026-09-28T16:45:00Z","v":3996,"vw":12.287754},{"c":12.36,"h":12.38,"l":12.27,"n":212,"o":12.3,"t":"2026-09-28T17:00:00Z","v":8187,"vw":12.328018},{"c":12.32,"h":12.365,"l":12.27,"n":191,"o":12.365,"t":"2026-09-28T17:15:00Z","v":6215,"vw":12.317993},{"c":12.33,"h":12.35,"l":12.31,"n":89,"o":12.31,"t":"2026-09-28T17:30:00Z","v":3082,"vw":12.3295},{"c":12.32,"h":12.35,"l":12.32,"n":184,"o":12.35,"t":"2026-09-28T17:45:00Z","v":6777,"vw":12.338667},{"c":12.37,"h":12.37,"l":12.2571,"n":258,"o":12.32,"t":"2026-09-28T18:00:00Z","v":14453,"vw":12.302685},{"c":12.325,"h":12.37,"l":12.325,"n":107,"o":12.36,"t":"2026-09-28T18:15:00Z","v":5434,"vw":12.355295},{"c":12.33,"h":12.35,"l":12.33,"n":88,"o":12.33,"t":"2026-09-28T18:30:00Z","v":3082,"vw":12.337605},{"c":12.385,"h":12.41,"l":12.31,"n":287,"o":12.32,"t":"2026-09-28T18:45:00Z","v":13161,"vw":12.370057},{"c":12.41,"h":12.435,"l":12.38,"n":216,"o":12.38,"t":"2026-09-28T19:00:00Z","v":8965,"vw":12.413668},{"c":12.44,"h":12.4864,"l":12.405,"n":253,"o":12.41,"t":"2026-09-28T19:15:00Z","v":11988,"vw":12.441634},{"c":12.455,"h":12.46,"l":12.41,"n":302,"o":12.44,"t":"2026-09-28T19:30:00Z","v":13746,"vw":12.443781},{"c":12.37,"h":12.44,"l":12.31,"n":1669,"o":12.44,"t":"2026-09-28T19:45:00Z","v":103523,"vw":12.367607},{"c":12.36,"h":12.36,"l":12.36,"n":5,"o":12.36,"t":"2026-09-28T20:00:00Z","v":81618,"vw":12.36},{"c":12.45,"h":12.95,"l":12.45,"n":5,"o":12.95,"t":"2026-09-29T08:00:00Z","v":203,"vw":12.7},{"c":12.41,"h":12.61,"l":12.3,"n":117,"o":12.4,"t":"2026-09-29T08:45:00Z","v":4921,"vw":12.500823},{"c":12.33,"h":12.42,"l":12.26,"n":54,"o":12.42,"t":"2026-09-29T09:00:00Z","v":608,"vw":12.322842},{"c":12.35,"h":12.35,"l":12.35,"n":15,"o":12.35,"t":"2026-09-29T09:15:00Z","v":477,"vw":12.35},{"c":12.36,"h":12.43,"l":12.31,"n":13,"o":12.43,"t":"2026-09-29T09:30:00Z","v":766,"vw":12.384041},{"c":12.39,"h":12.39,"l":12.26,"n":55,"o":12.26,"t":"2026-09-29T09:45:00Z","v":2548,"vw":12.266317},{"c":12.36,"h":12.51,"l":12.35,"n":102,"o":12.51,"t":"2026-09-29T10:00:00Z","v":5461,"vw":12.420637},{"c":12.4,"h":12.4,"l":12.4,"n":10,"o":12.4,"t":"2026-09-29T10:15:00Z","v":300,"vw":12.4},{"c":12.35,"h":12.41,"l":12.35,"n":74,"o":12.4,"t":"2026-09-29T11:00:00Z","v":1541,"vw":12.376975},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-09-29T11:30:00Z","v":902,"vw":12.25},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-29T11:45:00Z","v":162,"vw":12.4},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-29T12:15:00Z","v":100,"vw":12.45},{"c":12.46,"h":12.46,"l":12.46,"n":9,"o":12.46,"t":"2026-09-29T12:45:00Z","v":208,"vw":12.46},{"c":12.12,"h":12.56,"l":12.06,"n":79,"o":12.41,"t":"2026-09-29T13:15:00Z","v":24295,"vw":12.329679},{"c":12.23,"h":12.505,"l":12.23,"n":198,"o":12.505,"t":"2026-09-29T13:30:00Z","v":15922,"vw":12.361755},{"c":12.11,"h":12.15,"l":12.11,"n":24,"o":12.15,"t":"2026-09-29T13:45:00Z","v":843,"vw":12.133},{"c":12.115,"h":12.13,"l":12.055,"n":85,"o":12.105,"t":"2026-09-29T14:00:00Z","v":5365,"vw":12.097362},{"c":12.12,"h":12.195,"l":12.105,"n":321,"o":12.13,"t":"2026-09-29T14:15:00Z","v":20973,"vw":12.137502},{"c":12.11,"h":12.15,"l":12.105,"n":87,"o":12.14,"t":"2026-09-29T14:30:00Z","v":2934,"vw":12.131911},{"c":12.15,"h":12.15,"l":12.105,"n":54,"o":12.105,"t":"2026-09-29T14:45:00Z","v":1642,"vw":12.135625},{"c":12.08,"h":12.14,"l":12.08,"n":213,"o":12.12,"t":"2026-09-29T15:00:00Z","v":6630,"vw":12.103643},{"c":12.04,"h":12.08,"l":12.04,"n":49,"o":12.08,"t":"2026-09-29T15:15:00Z","v":1197,"vw":12.062504},{"c":12.08,"h":12.09,"l":12.02,"n":142,"o":12.03,"t":"2026-09-29T15:30:00Z","v":6056,"vw":12.050897},{"c":12.07,"h":12.12,"l":12.065,"n":180,"o":12.07,"t":"2026-09-29T15:45:00Z","v":6749,"vw":12.095095},{"c":12.08,"h":12.11,"l":12.07,"n":106,"o":12.08,"t":"2026-09-29T16:00:00Z","v":3347,"vw":12.085531},{"c":12.1,"h":12.11,"l":12.07,"n":165,"o":12.07,"t":"2026-09-29T16:15:00Z","v":7070,"vw":12.097165},{"c":12.06,"h":12.1,"l":12.06,"n":87,"o":12.1,"t":"2026-09-29T16:30:00Z","v":1616,"vw":12.08},{"c":12.11,"h":12.11,"l":12.07,"n":100,"o":12.07,"t":"2026-09-29T16:45:00Z","v":3265,"vw":12.095795},{"c":12.11,"h":12.18,"l":12.105,"n":166,"o":12.12,"t":"2026-09-29T17:00:00Z","v":6422,"vw":12.131137},{"c":12.25,"h":12.27,"l":12.1,"n":226,"o":12.105,"t":"2026-09-29T17:15:00Z","v":12727,"vw":12.206038},{"c":12.215,"h":12.255,"l":12.205,"n":95,"o":12.255,"t":"2026-09-29T17:30:00Z","v":3854,"vw":12.227609},{"c":12.37,"h":12.43,"l":12.2,"n":346,"o":12.215,"t":"2026-09-29T17:45:00Z","v":22127,"vw":12.302646},{"c":12.44,"h":12.445,"l":12.385,"n":184,"o":12.39,"t":"2026-09-29T18:00:00Z","v":7348,"vw":12.421831},{"c":12.46,"h":12.46,"l":12.375,"n":150,"o":12.43,"t":"2026-09-29T18:15:00Z","v":7370,"vw":12.408944},{"c":12.41,"h":12.44,"l":12.38,"n":255,"o":12.44,"t":"2026-09-29T18:30:00Z","v":6994,"vw":12.407023},{"c":12.4,"h":12.43,"l":12.385,"n":215,"o":12.4,"t":"2026-09-29T18:45:00Z","v":6010,"vw":12.405438},{"c":12.41,"h":12.42,"l":12.36,"n":215,"o":12.39,"t":"2026-09-29T19:00:00Z","v":7154,"vw":12.398058},{"c":12.44,"h":12.455,"l":12.415,"n":352,"o":12.42,"t":"2026-09-29T19:15:00Z","v":12936,"vw":12.431531},{"c":12.6,"h":12.65,"l":12.425,"n":977,"o":12.425,"t":"2026-09-29T19:30:00Z","v":59410,"vw":12.589655},{"c":12.64,"h":12.75,"l":12.525,"n":2662,"o":12.59,"t":"2026-09-29T19:45:00Z","v":251213,"vw":12.657886},{"c":12.62,"h":12.62,"l":12.62,"n":14,"o":12.62,"t":"2026-09-29T20:00:00Z","v":87601,"vw":12.62},{"c":12.76,"h":12.76,"l":12.75,"n":4,"o":12.75,"t":"2026-09-30T08:15:00Z","v":203,"vw":12.755},{"c":12.54,"h":12.82,"l":12.4,"n":149,"o":12.69,"t":"2026-09-30T13:30:00Z","v":15926,"vw":12.59327},{"c":12.43,"h":12.61,"l":12.43,"n":130,"o":12.58,"t":"2026-09-30T13:45:00Z","v":8966,"vw":12.514309},{"c":12.6,"h":12.64,"l":12.45,"n":291,"o":12.48,"t":"2026-09-30T14:00:00Z","v":13216,"vw":12.515923},{"c":12.5,"h":12.62,"l":12.49,"n":268,"o":12.61,"t":"2026-09-30T14:15:00Z","v":9350,"vw":12.572213},{"c":12.475,"h":12.56,"l":12.475,"n":259,"o":12.51,"t":"2026-09-30T14:30:00Z","v":9586,"vw":12.528233},{"c":12.66,"h":12.66,"l":12.5,"n":278,"o":12.5,"t":"2026-09-30T14:45:00Z","v":10862,"vw":12.584243},{"c":12.72,"h":12.72,"l":12.63,"n":331,"o":12.66,"t":"2026-09-30T15:00:00Z","v":11402,"vw":12.663006},{"c":12.73,"h":12.74,"l":12.639,"n":275,"o":12.72,"t":"2026-09-30T15:15:00Z","v":10354,"vw":12.687611},{"c":12.555,"h":12.76,"l":12.54,"n":290,"o":12.72,"t":"2026-09-30T15:30:00Z","v":11378,"vw":12.683744},{"c":12.58,"h":12.59,"l":12.51,"n":197,"o":12.555,"t":"2026-09-30T15:45:00Z","v":5702,"vw":12.551895},{"c":12.53,"h":12.58,"l":12.49,"n":223,"o":12.57,"t":"2026-09-30T16:00:00Z","v":6260,"vw":12.523383},{"c":12.53,"h":12.55,"l":12.52,"n":86,"o":12.53,"t":"2026-09-30T16:15:00Z","v":3001,"vw":12.534805},{"c":12.49,"h":12.56,"l":12.465,"n":172,"o":12.56,"t":"2026-09-30T16:30:00Z","v":6082,"vw":12.519444},{"c":12.46,"h":12.5,"l":12.445,"n":94,"o":12.495,"t":"2026-09-30T16:45:00Z","v":2566,"vw":12.468393},{"c":12.445,"h":12.45,"l":12.44,"n":78,"o":12.45,"t":"2026-09-30T17:00:00Z","v":3006,"vw":12.445434},{"c":12.52,"h":12.54,"l":12.43,"n":279,"o":12.445,"t":"2026-09-30T17:15:00Z","v":14396,"vw":12.470695},{"c":12.605,"h":12.67,"l":12.54,"n":196,"o":12.54,"t":"2026-09-30T17:30:00Z","v":8519,"vw":12.608022},{"c":12.61,"h":12.63,"l":12.57,"n":157,"o":12.605,"t":"2026-09-30T17:45:00Z","v":6861,"vw":12.605501},{"c":12.63,"h":12.64,"l":12.58,"n":159,"o":12.61,"t":"2026-09-30T18:00:00Z","v":7534,"vw":12.613448},{"c":12.635,"h":12.645,"l":12.61,"n":110,"o":12.62,"t":"2026-09-30T18:15:00Z","v":3644,"vw":12.632695},{"c":12.62,"h":12.669,"l":12.62,"n":134,"o":12.65,"t":"2026-09-30T18:30:00Z","v":4427,"vw":12.645314},{"c":12.595,"h":12.615,"l":12.58,"n":181,"o":12.615,"t":"2026-09-30T18:45:00Z","v":5223,"vw":12.601751},{"c":12.615,"h":12.615,"l":12.56,"n":265,"o":12.58,"t":"2026-09-30T19:00:00Z","v":8673,"vw":12.581867},{"c":12.645,"h":12.66,"l":12.615,"n":317,"o":12.615,"t":"2026-09-30T19:15:00Z","v":14014,"vw":12.638945},{"c":12.645,"h":12.68,"l":12.64,"n":397,"o":12.645,"t":"2026-09-30T19:30:00Z","v":13082,"vw":12.662055},{"c":12.57,"h":12.695,"l":12.56,"n":2016,"o":12.645,"t":"2026-09-30T19:45:00Z","v":112920,"vw":12.612592},{"c":12.57,"h":12.57,"l":12.57,"n":22,"o":12.57,"t":"2026-09-30T20:00:00Z","v":201616,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-30T20:30:00Z","v":100,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-01T12:00:00Z","v":877,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-01T12:15:00Z","v":550,"vw":12.57},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-01T12:45:00Z","v":100,"vw":12.7},{"c":12.58,"h":12.82,"l":12.21,"n":84,"o":12.5,"t":"2026-10-01T13:30:00Z","v":12403,"vw":12.452574},{"c":12.525,"h":12.66,"l":12.42,"n":155,"o":12.66,"t":"2026-10-01T13:45:00Z","v":10286,"vw":12.512128},{"c":12.49,"h":12.54,"l":12.45,"n":136,"o":12.505,"t":"2026-10-01T14:00:00Z","v":5207,"vw":12.488396},{"c":12.515,"h":12.57,"l":12.49,"n":53,"o":12.5,"t":"2026-10-01T14:15:00Z","v":2640,"vw":12.534333},{"c":12.48,"h":12.5,"l":12.47,"n":333,"o":12.49,"t":"2026-10-01T14:30:00Z","v":22907,"vw":12.482612},{"c":12.57,"h":12.59,"l":12.49,"n":119,"o":12.5,"t":"2026-10-01T14:45:00Z","v":3522,"vw":12.526757},{"c":12.565,"h":12.565,"l":12.53,"n":148,"o":12.55,"t":"2026-10-01T15:00:00Z","v":4134,"vw":12.550232},{"c":12.53,"h":12.59,"l":12.53,"n":111,"o":12.58,"t":"2026-10-01T15:15:00Z","v":3717,"vw":12.576286},{"c":12.545,"h":12.545,"l":12.47,"n":110,"o":12.505,"t":"2026-10-01T15:30:00Z","v":4545,"vw":12.498387},{"c":12.56,"h":12.58,"l":12.53,"n":98,"o":12.58,"t":"2026-10-01T15:45:00Z","v":2771,"vw":12.555785},{"c":12.585,"h":12.59,"l":12.55,"n":81,"o":12.55,"t":"2026-10-01T16:00:00Z","v":5413,"vw":12.559327},{"c":12.6,"h":12.6,"l":12.56,"n":108,"o":12.575,"t":"2026-10-01T16:15:00Z","v":6131,"vw":12.577235},{"c":12.59,"h":12.65,"l":12.59,"n":106,"o":12.605,"t":"2026-10-01T16:30:00Z","v":3009,"vw":12.624316},{"c":12.56,"h":12.59,"l":12.56,"n":78,"o":12.59,"t":"2026-10-01T16:45:00Z","v":2407,"vw":12.580854},{"c":12.58,"h":12.59,"l":12.55,"n":119,"o":12.55,"t":"2026-10-01T17:00:00Z","v":5834,"vw":12.573549},{"c":12.635,"h":12.635,"l":12.54,"n":128,"o":12.565,"t":"2026-10-01T17:15:00Z","v":5171,"vw":12.565771},{"c":12.6,"h":12.66,"l":12.6,"n":109,"o":12.635,"t":"2026-10-01T17:30:00Z","v":3707,"vw":12.632764},{"c":12.48,"h":12.605,"l":12.48,"n":114,"o":12.605,"t":"2026-10-01T17:45:00Z","v":6850,"vw":12.567776},{"c":12.49,"h":12.55,"l":12.45,"n":242,"o":12.45,"t":"2026-10-01T18:00:00Z","v":13154,"vw":12.500349},{"c":12.4801,"h":12.52,"l":12.47,"n":127,"o":12.47,"t":"2026-10-01T18:15:00Z","v":4636,"vw":12.501822},{"c":12.445,"h":12.495,"l":12.44,"n":112,"o":12.49,"t":"2026-10-01T18:30:00Z","v":5519,"vw":12.478731},{"c":12.405,"h":12.42,"l":12.405,"n":145,"o":12.41,"t":"2026-10-01T18:45:00Z","v":8335,"vw":12.410259},{"c":12.375,"h":12.405,"l":12.36,"n":147,"o":12.405,"t":"2026-10-01T19:00:00Z","v":5117,"vw":12.375983},{"c":12.38,"h":12.39,"l":12.36,"n":144,"o":12.38,"t":"2026-10-01T19:15:00Z","v":6314,"vw":12.381194},{"c":12.355,"h":12.39,"l":12.35,"n":257,"o":12.37,"t":"2026-10-01T19:30:00Z","v":13407,"vw":12.366158},{"c":12.24,"h":12.365,"l":12.22,"n":1348,"o":12.355,"t":"2026-10-01T19:45:00Z","v":95237,"vw":12.281481},{"c":12.24,"h":12.24,"l":12.24,"n":15,"o":12.24,"t":"2026-10-01T20:00:00Z","v":64982,"vw":12.24},{"c":12.65,"h":12.65,"l":12.48,"n":20,"o":12.48,"t":"2026-10-02T08:45:00Z","v":1056,"vw":12.566317},{"c":12.67,"h":12.69,"l":12.67,"n":4,"o":12.69,"t":"2026-10-02T09:00:00Z","v":300,"vw":12.68},{"c":12.51,"h":12.945,"l":12.41,"n":195,"o":12.62,"t":"2026-10-02T13:30:00Z","v":23373,"vw":12.593048},{"c":12.55,"h":12.6,"l":12.5,"n":88,"o":12.54,"t":"2026-10-02T13:45:00Z","v":5889,"vw":12.561311},{"c":12.6,"h":12.67,"l":12.585,"n":226,"o":12.61,"t":"2026-10-02T14:00:00Z","v":14402,"vw":12.623641},{"c":12.53,"h":12.62,"l":12.52,"n":218,"o":12.595,"t":"2026-10-02T14:15:00Z","v":12327,"vw":12.569953},{"c":12.41,"h":12.53,"l":12.4,"n":395,"o":12.505,"t":"2026-10-02T14:30:00Z","v":25830,"vw":12.472583},{"c":12.545,"h":12.545,"l":12.43,"n":202,"o":12.44,"t":"2026-10-02T14:45:00Z","v":13671,"vw":12.479728},{"c":12.3,"h":12.5699,"l":12.29,"n":159,"o":12.545,"t":"2026-10-02T15:00:00Z","v":8110,"vw":12.424074},{"c":12.285,"h":12.33,"l":12.24,"n":202,"o":12.33,"t":"2026-10-02T15:15:00Z","v":14979,"vw":12.287531},{"c":12.31,"h":12.335,"l":12.27,"n":189,"o":12.285,"t":"2026-10-02T15:30:00Z","v":8302,"vw":12.314632},{"c":12.445,"h":12.445,"l":12.31,"n":408,"o":12.335,"t":"2026-10-02T15:45:00Z","v":43922,"vw":12.38269},{"c":12.37,"h":12.46,"l":12.37,"n":192,"o":12.445,"t":"2026-10-02T16:00:00Z","v":12060,"vw":12.436753},{"c":12.4,"h":12.44,"l":12.37,"n":139,"o":12.38,"t":"2026-10-02T16:15:00Z","v":7427,"vw":12.399337},{"c":12.385,"h":12.43,"l":12.385,"n":140,"o":12.4,"t":"2026-10-02T16:30:00Z","v":8465,"vw":12.413088},{"c":12.355,"h":12.39,"l":12.35,"n":179,"o":12.38,"t":"2026-10-02T16:45:00Z","v":6427,"vw":12.369911},{"c":12.36,"h":12.38,"l":12.36,"n":204,"o":12.36,"t":"2026-10-02T17:00:00Z","v":8138,"vw":12.367248},{"c":12.375,"h":12.41,"l":12.36,"n":213,"o":12.36,"t":"2026-10-02T17:15:00Z","v":9503,"vw":12.384023},{"c":12.355,"h":12.37,"l":12.335,"n":209,"o":12.35,"t":"2026-10-02T17:30:00Z","v":10481,"vw":12.354636},{"c":12.39,"h":12.4,"l":12.34,"n":508,"o":12.355,"t":"2026-10-02T17:45:00Z","v":26748,"vw":12.382249},{"c":12.325,"h":12.39,"l":12.31,"n":159,"o":12.39,"t":"2026-10-02T18:00:00Z","v":4787,"vw":12.352431},{"c":12.31,"h":12.32,"l":12.29,"n":210,"o":12.31,"t":"2026-10-02T18:15:00Z","v":9360,"vw":12.308426},{"c":12.34,"h":12.34,"l":12.32,"n":516,"o":12.32,"t":"2026-10-02T18:30:00Z","v":24954,"vw":12.335759},{"c":12.335,"h":12.37,"l":12.33,"n":195,"o":12.35,"t":"2026-10-02T18:45:00Z","v":7206,"vw":12.353798},{"c":12.34,"h":12.35,"l":12.33,"n":233,"o":12.335,"t":"2026-10-02T19:00:00Z","v":10972,"vw":12.341587},{"c":12.36,"h":12.36,"l":12.32,"n":313,"o":12.33,"t":"2026-10-02T19:15:00Z","v":14242,"vw":12.345753},{"c":12.405,"h":12.405,"l":12.37,"n":369,"o":12.37,"t":"2026-10-02T19:30:00Z","v":14201,"vw":12.390506},{"c":12.36,"h":12.43,"l":12.305,"n":1293,"o":12.4,"t":"2026-10-02T19:45:00Z","v":104150,"vw":12.3678},{"c":12.34,"h":12.34,"l":12.34,"n":11,"o":12.34,"t":"2026-10-02T20:00:00Z","v":105960,"vw":12.34},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-05T08:00:00Z","v":103,"vw":12.5},{"c":12.34,"h":12.34,"l":12.3,"n":6,"o":12.34,"t":"2026-10-05T13:15:00Z","v":402,"vw":12.326711},{"c":12.22,"h":12.43,"l":12.22,"n":171,"o":12.37,"t":"2026-10-05T13:30:00Z","v":24904,"vw":12.343379},{"c":12.31,"h":12.34,"l":12.21,"n":104,"o":12.21,"t":"2026-10-05T13:45:00Z","v":8882,"vw":12.278998},{"c":12.29,"h":12.35,"l":12.29,"n":241,"o":12.34,"t":"2026-10-05T14:00:00Z","v":16038,"vw":12.325287},{"c":12.135,"h":12.3,"l":12.115,"n":305,"o":12.29,"t":"2026-10-05T14:15:00Z","v":26999,"vw":12.242967},{"c":12.04,"h":12.105,"l":12.035,"n":220,"o":12.07,"t":"2026-10-05T14:30:00Z","v":7491,"vw":12.068803},{"c":12.08,"h":12.14,"l":12.04,"n":159,"o":12.05,"t":"2026-10-05T14:45:00Z","v":6010,"vw":12.08225},{"c":12.105,"h":12.18,"l":12.065,"n":231,"o":12.065,"t":"2026-10-05T15:00:00Z","v":16180,"vw":12.128694},{"c":12.14,"h":12.15,"l":12.105,"n":88,"o":12.105,"t":"2026-10-05T15:15:00Z","v":3838,"vw":12.132098},{"c":12.125,"h":12.13,"l":12.11,"n":75,"o":12.13,"t":"2026-10-05T15:30:00Z","v":3066,"vw":12.124792},{"c":12.195,"h":12.22,"l":12.125,"n":116,"o":12.125,"t":"2026-10-05T15:45:00Z","v":6087,"vw":12.191878},{"c":12.29,"h":12.395,"l":12.08,"n":533,"o":12.17,"t":"2026-10-05T16:00:00Z","v":200257,"vw":12.169952},{"c":12.52,"h":12.52,"l":12.32,"n":148,"o":12.32,"t":"2026-10-05T16:15:00Z","v":6472,"vw":12.430338},{"c":12.605,"h":12.64,"l":12.495,"n":189,"o":12.495,"t":"2026-10-05T16:30:00Z","v":7458,"vw":12.574114},{"c":12.625,"h":12.63,"l":12.61,"n":72,"o":12.62,"t":"2026-10-05T16:45:00Z","v":1921,"vw":12.622896},{"c":12.55,"h":12.68,"l":12.55,"n":186,"o":12.65,"t":"2026-10-05T17:00:00Z","v":9492,"vw":12.63448},{"c":12.58,"h":12.58,"l":12.5137,"n":119,"o":12.53,"t":"2026-10-05T17:15:00Z","v":3883,"vw":12.545697},{"c":12.52,"h":12.57,"l":12.52,"n":89,"o":12.57,"t":"2026-10-05T17:30:00Z","v":3157,"vw":12.531422},{"c":12.5,"h":12.57,"l":12.5,"n":208,"o":12.53,"t":"2026-10-05T17:45:00Z","v":9404,"vw":12.535328},{"c":12.48,"h":12.5,"l":12.44,"n":164,"o":12.4829,"t":"2026-10-05T18:00:00Z","v":7543,"vw":12.481553},{"c":12.525,"h":12.525,"l":12.475,"n":104,"o":12.475,"t":"2026-10-05T18:15:00Z","v":4908,"vw":12.48881},{"c":12.55,"h":12.58,"l":12.535,"n":91,"o":12.555,"t":"2026-10-05T18:30:00Z","v":4084,"vw":12.557686},{"c":12.54,"h":12.54,"l":12.52,"n":136,"o":12.53,"t":"2026-10-05T18:45:00Z","v":5422,"vw":12.53},{"c":12.59,"h":12.59,"l":12.53,"n":214,"o":12.54,"t":"2026-10-05T19:00:00Z","v":8451,"vw":12.553784},{"c":12.45,"h":12.59,"l":12.45,"n":359,"o":12.59,"t":"2026-10-05T19:15:00Z","v":40059,"vw":12.518786},{"c":12.415,"h":12.45,"l":12.38,"n":460,"o":12.45,"t":"2026-10-05T19:30:00Z","v":26825,"vw":12.407494},{"c":12.43,"h":12.46,"l":12.39,"n":1668,"o":12.41,"t":"2026-10-05T19:45:00Z","v":105612,"vw":12.418572},{"c":12.42,"h":12.42,"l":12.42,"n":19,"o":12.42,"t":"2026-10-05T20:00:00Z","v":95686,"vw":12.42},{"c":12.28,"h":12.515,"l":12.21,"n":353,"o":12.41,"t":"2026-10-06T13:30:00Z","v":28124,"vw":12.422794},{"c":12.155,"h":12.33,"l":12.13,"n":437,"o":12.27,"t":"2026-10-06T13:45:00Z","v":106859,"vw":12.236202},{"c":12.005,"h":12.26,"l":11.88,"n":611,"o":12.155,"t":"2026-10-06T14:00:00Z","v":37924,"vw":12.060912},{"c":11.99,"h":12.01,"l":11.92,"n":224,"o":11.99,"t":"2026-10-06T14:15:00Z","v":9131,"vw":11.967682},{"c":11.97,"h":12,"l":11.93,"n":241,"o":11.97,"t":"2026-10-06T14:30:00Z","v":7184,"vw":11.960783},{"c":12.185,"h":12.2,"l":11.99,"n":250,"o":11.99,"t":"2026-10-06T14:45:00Z","v":8212,"vw":12.053606},{"c":12.28,"h":12.285,"l":12.18,"n":172,"o":12.19,"t":"2026-10-06T15:00:00Z","v":6263,"vw":12.247425},{"c":12.36,"h":12.37,"l":12.27,"n":214,"o":12.27,"t":"2026-10-06T15:15:00Z","v":8361,"vw":12.317795},{"c":12.33,"h":12.39,"l":12.2949,"n":172,"o":12.39,"t":"2026-10-06T15:30:00Z","v":6404,"vw":12.335277},{"c":12.25,"h":12.32,"l":12.245,"n":171,"o":12.32,"t":"2026-10-06T15:45:00Z","v":5291,"vw":12.273335},{"c":12.23,"h":12.26,"l":12.175,"n":371,"o":12.24,"t":"2026-10-06T16:00:00Z","v":17595,"vw":12.235423},{"c":12.16,"h":12.21,"l":12.16,"n":69,"o":12.21,"t":"2026-10-06T16:15:00Z","v":2023,"vw":12.189947},{"c":12.07,"h":12.17,"l":12.07,"n":194,"o":12.17,"t":"2026-10-06T16:30:00Z","v":6119,"vw":12.139226},{"c":12.065,"h":12.09,"l":12.04,"n":166,"o":12.07,"t":"2026-10-06T16:45:00Z","v":4974,"vw":12.064079},{"c":11.94,"h":12.065,"l":11.94,"n":147,"o":12.065,"t":"2026-10-06T17:00:00Z","v":5440,"vw":12.014816},{"c":11.915,"h":11.955,"l":11.91,"n":132,"o":11.955,"t":"2026-10-06T17:15:00Z","v":4912,"vw":11.922487},{"c":11.97,"h":11.99,"l":11.91,"n":294,"o":11.925,"t":"2026-10-06T17:30:00Z","v":31310,"vw":11.96365},{"c":11.94,"h":12.03,"l":11.935,"n":302,"o":11.97,"t":"2026-10-06T17:45:00Z","v":17615,"vw":11.987432},{"c":11.96,"h":11.96,"l":11.91,"n":115,"o":11.94,"t":"2026-10-06T18:00:00Z","v":6257,"vw":11.935354},{"c":11.985,"h":11.99,"l":11.94,"n":172,"o":11.955,"t":"2026-10-06T18:15:00Z","v":7274,"vw":11.964413},{"c":11.92,"h":11.98,"l":11.902,"n":301,"o":11.97,"t":"2026-10-06T18:30:00Z","v":18255,"vw":11.954263},{"c":12.02,"h":12.05,"l":11.9,"n":704,"o":11.95,"t":"2026-10-06T18:45:00Z","v":76538,"vw":11.935109},{"c":11.875,"h":12.02,"l":11.87,"n":515,"o":12.02,"t":"2026-10-06T19:00:00Z","v":31716,"vw":11.938689},{"c":11.91,"h":11.91,"l":11.825,"n":250,"o":11.875,"t":"2026-10-06T19:15:00Z","v":14120,"vw":11.853048},{"c":11.792,"h":11.915,"l":11.792,"n":336,"o":11.9001,"t":"2026-10-06T19:30:00Z","v":26802,"vw":11.857369},{"c":11.985,"h":12.02,"l":11.78,"n":1111,"o":11.8,"t":"2026-10-06T19:45:00Z","v":62857,"vw":11.923391},{"c":11.97,"h":11.97,"l":11.97,"n":13,"o":11.97,"t":"2026-10-06T20:00:00Z","v":72624,"vw":11.97},{"c":12.35,"h":12.35,"l":12.35,"n":13,"o":12.35,"t":"2026-10-07T08:00:00Z","v":165,"vw":12.35},{"c":11.96,"h":12,"l":11.805,"n":66,"o":11.82,"t":"2026-10-07T13:30:00Z","v":4673,"vw":11.846449},{"c":11.94,"h":12.06,"l":11.925,"n":136,"o":12.03,"t":"2026-10-07T13:45:00Z","v":7137,"vw":11.995626},{"c":12,"h":12.02,"l":11.965,"n":74,"o":11.97,"t":"2026-10-07T14:00:00Z","v":3108,"vw":11.996597},{"c":11.92,"h":12.04,"l":11.89,"n":404,"o":12,"t":"2026-10-07T14:15:00Z","v":30464,"vw":11.963474},{"c":11.97,"h":11.99,"l":11.9,"n":270,"o":11.92,"t":"2026-10-07T14:30:00Z","v":14114,"vw":11.943789},{"c":12.01,"h":12.01,"l":11.945,"n":140,"o":11.96,"t":"2026-10-07T14:45:00Z","v":10689,"vw":11.965872},{"c":11.91,"h":11.97,"l":11.88,"n":93,"o":11.97,"t":"2026-10-07T15:00:00Z","v":3067,"vw":11.9175},{"c":11.925,"h":11.95,"l":11.925,"n":43,"o":11.93,"t":"2026-10-07T15:15:00Z","v":2063,"vw":11.934001},{"c":11.92,"h":11.97,"l":11.92,"n":131,"o":11.94,"t":"2026-10-07T15:30:00Z","v":4548,"vw":11.953843},{"c":12.01,"h":12.01,"l":11.915,"n":117,"o":11.915,"t":"2026-10-07T15:45:00Z","v":5010,"vw":11.957614},{"c":11.95,"h":12.01,"l":11.95,"n":65,"o":12.01,"t":"2026-10-07T16:00:00Z","v":3055,"vw":11.973724},{"c":11.925,"h":11.95,"l":11.925,"n":87,"o":11.95,"t":"2026-10-07T16:15:00Z","v":4421,"vw":11.934444},{"c":11.88,"h":11.94,"l":11.88,"n":124,"o":11.925,"t":"2026-10-07T16:30:00Z","v":4337,"vw":11.9156},{"c":11.915,"h":11.93,"l":11.87,"n":198,"o":11.875,"t":"2026-10-07T16:45:00Z","v":17946,"vw":11.910457},{"c":11.94,"h":11.99,"l":11.9,"n":160,"o":11.9,"t":"2026-10-07T17:00:00Z","v":7957,"vw":11.932012},{"c":11.885,"h":11.93,"l":11.885,"n":174,"o":11.92,"t":"2026-10-07T17:15:00Z","v":7310,"vw":11.901458},{"c":11.9,"h":11.91,"l":11.88,"n":149,"o":11.885,"t":"2026-10-07T17:30:00Z","v":6617,"vw":11.894877},{"c":11.87,"h":11.905,"l":11.85,"n":74,"o":11.905,"t":"2026-10-07T17:45:00Z","v":2747,"vw":11.873082},{"c":11.85,"h":11.87,"l":11.835,"n":130,"o":11.865,"t":"2026-10-07T18:00:00Z","v":4892,"vw":11.849789},{"c":11.88,"h":11.88,"l":11.85,"n":186,"o":11.85,"t":"2026-10-07T18:15:00Z","v":10127,"vw":11.860608},{"c":11.86,"h":11.89,"l":11.86,"n":110,"o":11.89,"t":"2026-10-07T18:30:00Z","v":4518,"vw":11.877899},{"c":11.845,"h":11.87,"l":11.84,"n":145,"o":11.855,"t":"2026-10-07T18:45:00Z","v":7774,"vw":11.84954},{"c":11.72,"h":11.845,"l":11.72,"n":183,"o":11.845,"t":"2026-10-07T19:00:00Z","v":8145,"vw":11.770401},{"c":11.645,"h":11.72,"l":11.575,"n":384,"o":11.72,"t":"2026-10-07T19:15:00Z","v":19459,"vw":11.614642},{"c":11.71,"h":11.71,"l":11.645,"n":294,"o":11.645,"t":"2026-10-07T19:30:00Z","v":16741,"vw":11.676833},{"c":11.69,"h":11.715,"l":11.67,"n":1083,"o":11.7,"t":"2026-10-07T19:45:00Z","v":47839,"vw":11.694715},{"c":11.69,"h":11.69,"l":11.69,"n":9,"o":11.69,"t":"2026-10-07T20:00:00Z","v":74683,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-08T11:15:00Z","v":103,"vw":11.7},{"c":11.25,"h":11.83,"l":11.25,"n":153,"o":11.55,"t":"2026-10-08T13:30:00Z","v":11066,"vw":11.498184},{"c":11.325,"h":11.42,"l":11.325,"n":185,"o":11.37,"t":"2026-10-08T13:45:00Z","v":11910,"vw":11.38943},{"c":11.24,"h":11.31,"l":11.2,"n":317,"o":11.28,"t":"2026-10-08T14:00:00Z","v":26880,"vw":11.255579},{"c":11.2,"h":11.24,"l":11.14,"n":294,"o":11.23,"t":"2026-10-08T14:15:00Z","v":20845,"vw":11.197798},{"c":11.2105,"h":11.27,"l":11.17,"n":233,"o":11.17,"t":"2026-10-08T14:30:00Z","v":18044,"vw":11.238823},{"c":11.21,"h":11.22,"l":11.17,"n":184,"o":11.19,"t":"2026-10-08T14:45:00Z","v":8870,"vw":11.193063},{"c":11.27,"h":11.29,"l":11.21,"n":156,"o":11.21,"t":"2026-10-08T15:00:00Z","v":8545,"vw":11.259259},{"c":11.24,"h":11.3,"l":11.24,"n":227,"o":11.28,"t":"2026-10-08T15:15:00Z","v":9499,"vw":11.270942},{"c":11.225,"h":11.225,"l":11.17,"n":319,"o":11.22,"t":"2026-10-08T15:30:00Z","v":15122,"vw":11.19124},{"c":11.205,"h":11.22,"l":11.17,"n":209,"o":11.22,"t":"2026-10-08T15:45:00Z","v":8964,"vw":11.193449},{"c":11.205,"h":11.22,"l":11.15,"n":193,"o":11.205,"t":"2026-10-08T16:00:00Z","v":10459,"vw":11.190518},{"c":11.22,"h":11.29,"l":11.195,"n":360,"o":11.22,"t":"2026-10-08T16:15:00Z","v":21899,"vw":11.235014},{"c":11.205,"h":11.21,"l":11.17,"n":107,"o":11.205,"t":"2026-10-08T16:30:00Z","v":6053,"vw":11.192584},{"c":11.305,"h":11.35,"l":11.16,"n":188,"o":11.18,"t":"2026-10-08T16:45:00Z","v":8947,"vw":11.199998},{"c":11.28,"h":11.34,"l":11.27,"n":200,"o":11.315,"t":"2026-10-08T17:00:00Z","v":13726,"vw":11.305612},{"c":11.4,"h":11.405,"l":11.29,"n":347,"o":11.29,"t":"2026-10-08T17:15:00Z","v":40371,"vw":11.381052},{"c":11.435,"h":11.47,"l":11.38,"n":247,"o":11.38,"t":"2026-10-08T17:30:00Z","v":9731,"vw":11.414789},{"c":11.45,"h":11.465,"l":11.395,"n":242,"o":11.435,"t":"2026-10-08T17:45:00Z","v":9576,"vw":11.424472},{"c":11.5,"h":11.5,"l":11.42,"n":189,"o":11.45,"t":"2026-10-08T18:00:00Z","v":6189,"vw":11.438727},{"c":11.51,"h":11.56,"l":11.49,"n":139,"o":11.54,"t":"2026-10-08T18:15:00Z","v":5297,"vw":11.518525},{"c":11.5,"h":11.53,"l":11.45,"n":194,"o":11.51,"t":"2026-10-08T18:30:00Z","v":11697,"vw":11.479337},{"c":11.455,"h":11.5,"l":11.45,"n":95,"o":11.5,"t":"2026-10-08T18:45:00Z","v":5736,"vw":11.475299},{"c":11.505,"h":11.51,"l":11.455,"n":173,"o":11.455,"t":"2026-10-08T19:00:00Z","v":8396,"vw":11.476829},{"c":11.52,"h":11.53,"l":11.5,"n":276,"o":11.52,"t":"2026-10-08T19:15:00Z","v":10325,"vw":11.517734},{"c":11.455,"h":11.52,"l":11.45,"n":357,"o":11.52,"t":"2026-10-08T19:30:00Z","v":14405,"vw":11.478468},{"c":11.48,"h":11.52,"l":11.43,"n":1323,"o":11.45,"t":"2026-10-08T19:45:00Z","v":61133,"vw":11.479232},{"c":11.49,"h":11.49,"l":11.49,"n":13,"o":11.49,"t":"2026-10-08T20:00:00Z","v":274347,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-08T20:30:00Z","v":200,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-09T12:30:00Z","v":102,"vw":11.49},{"c":11.52,"h":11.65,"l":11.4,"n":199,"o":11.47,"t":"2026-10-09T13:30:00Z","v":15318,"vw":11.498695},{"c":11.745,"h":11.75,"l":11.52,"n":202,"o":11.54,"t":"2026-10-09T13:45:00Z","v":8892,"vw":11.656378},{"c":11.84,"h":11.92,"l":11.84,"n":59,"o":11.88,"t":"2026-10-09T14:00:00Z","v":1069,"vw":11.86375},{"c":11.75,"h":11.85,"l":11.715,"n":161,"o":11.85,"t":"2026-10-09T14:15:00Z","v":8344,"vw":11.76879},{"c":11.66,"h":11.75,"l":11.62,"n":163,"o":11.75,"t":"2026-10-09T14:30:00Z","v":8133,"vw":11.67546},{"c":11.655,"h":11.66,"l":11.525,"n":148,"o":11.64,"t":"2026-10-09T14:45:00Z","v":6140,"vw":11.592997},{"c":11.63,"h":11.67,"l":11.63,"n":83,"o":11.65,"t":"2026-10-09T15:00:00Z","v":3260,"vw":11.640714},{"c":11.64,"h":11.66,"l":11.62,"n":116,"o":11.65,"t":"2026-10-09T15:15:00Z","v":5626,"vw":11.633435},{"c":11.69,"h":11.72,"l":11.645,"n":173,"o":11.645,"t":"2026-10-09T15:30:00Z","v":31949,"vw":11.670663},{"c":11.78,"h":11.8,"l":11.695,"n":108,"o":11.695,"t":"2026-10-09T15:45:00Z","v":2940,"vw":11.722733},{"c":11.723,"h":11.75,"l":11.715,"n":104,"o":11.74,"t":"2026-10-09T16:00:00Z","v":3638,"vw":11.726673},{"c":11.76,"h":11.85,"l":11.76,"n":229,"o":11.775,"t":"2026-10-09T16:15:00Z","v":30158,"vw":11.809435},{"c":11.75,"h":11.8,"l":11.75,"n":151,"o":11.785,"t":"2026-10-09T16:30:00Z","v":7103,"vw":11.782439},{"c":11.75,"h":11.79,"l":11.74,"n":143,"o":11.74,"t":"2026-10-09T16:45:00Z","v":6095,"vw":11.763454},{"c":11.77,"h":11.8,"l":11.76,"n":135,"o":11.79,"t":"2026-10-09T17:00:00Z","v":5329,"vw":11.788523},{"c":11.7,"h":11.79,"l":11.7,"n":159,"o":11.79,"t":"2026-10-09T17:15:00Z","v":7137,"vw":11.741258},{"c":11.705,"h":11.71,"l":11.66,"n":113,"o":11.68,"t":"2026-10-09T17:30:00Z","v":4701,"vw":11.672914},{"c":11.65,"h":11.68,"l":11.64,"n":136,"o":11.68,"t":"2026-10-09T17:45:00Z","v":7450,"vw":11.647602},{"c":11.675,"h":11.675,"l":11.6301,"n":152,"o":11.65,"t":"2026-10-09T18:00:00Z","v":6369,"vw":11.653423},{"c":11.715,"h":11.72,"l":11.695,"n":73,"o":11.7,"t":"2026-10-09T18:15:00Z","v":2859,"vw":11.70425},{"c":11.71,"h":11.73,"l":11.71,"n":99,"o":11.71,"t":"2026-10-09T18:30:00Z","v":2684,"vw":11.718266},{"c":11.7,"h":11.79,"l":11.7,"n":208,"o":11.72,"t":"2026-10-09T18:45:00Z","v":9653,"vw":11.756845},{"c":11.65,"h":11.67,"l":11.65,"n":130,"o":11.67,"t":"2026-10-09T19:00:00Z","v":3883,"vw":11.661168},{"c":11.645,"h":11.68,"l":11.64,"n":289,"o":11.65,"t":"2026-10-09T19:15:00Z","v":11098,"vw":11.654719},{"c":11.64,"h":11.65,"l":11.612,"n":331,"o":11.64,"t":"2026-10-09T19:30:00Z","v":13831,"vw":11.63262},{"c":11.66,"h":11.67,"l":11.62,"n":1093,"o":11.665,"t":"2026-10-09T19:45:00Z","v":55079,"vw":11.645323},{"c":11.65,"h":11.65,"l":11.65,"n":7,"o":11.65,"t":"2026-10-09T20:00:00Z","v":65404,"vw":11.65},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-12T08:00:00Z","v":113,"vw":11.95},{"c":11.74,"h":11.79,"l":11.55,"n":121,"o":11.67,"t":"2026-10-12T13:30:00Z","v":6845,"vw":11.669235},{"c":11.77,"h":11.815,"l":11.66,"n":146,"o":11.75,"t":"2026-10-12T13:45:00Z","v":9885,"vw":11.783585},{"c":11.72,"h":11.77,"l":11.71,"n":121,"o":11.72,"t":"2026-10-12T14:00:00Z","v":6206,"vw":11.739344},{"c":11.66,"h":11.7,"l":11.65,"n":58,"o":11.7,"t":"2026-10-12T14:15:00Z","v":2160,"vw":11.679503},{"c":11.62,"h":11.655,"l":11.62,"n":116,"o":11.655,"t":"2026-10-12T14:30:00Z","v":4717,"vw":11.631296},{"c":11.675,"h":11.675,"l":11.61,"n":73,"o":11.63,"t":"2026-10-12T14:45:00Z","v":2734,"vw":11.629545},{"c":11.69,"h":11.69,"l":11.63,"n":172,"o":11.65,"t":"2026-10-12T15:00:00Z","v":9355,"vw":11.659163},{"c":11.54,"h":11.69,"l":11.54,"n":133,"o":11.69,"t":"2026-10-12T15:15:00Z","v":7014,"vw":11.621266},{"c":11.53,"h":11.55,"l":11.525,"n":73,"o":11.545,"t":"2026-10-12T15:30:00Z","v":3596,"vw":11.533917},{"c":11.52,"h":11.52,"l":11.49,"n":63,"o":11.51,"t":"2026-10-12T15:45:00Z","v":2376,"vw":11.509377},{"c":11.41,"h":11.51,"l":11.4,"n":79,"o":11.51,"t":"2026-10-12T16:00:00Z","v":3767,"vw":11.43735},{"c":11.39,"h":11.39,"l":11.36,"n":93,"o":11.39,"t":"2026-10-12T16:15:00Z","v":3969,"vw":11.376817},{"c":11.345,"h":11.37,"l":11.34,"n":69,"o":11.37,"t":"2026-10-12T16:30:00Z","v":2328,"vw":11.348182},{"c":11.31,"h":11.35,"l":11.295,"n":186,"o":11.33,"t":"2026-10-12T16:45:00Z","v":7813,"vw":11.324542},{"c":11.3,"h":11.3,"l":11.27,"n":75,"o":11.3,"t":"2026-10-12T17:00:00Z","v":3439,"vw":11.289496},{"c":11.285,"h":11.29,"l":11.23,"n":120,"o":11.29,"t":"2026-10-12T17:15:00Z","v":4847,"vw":11.26175},{"c":11.28,"h":11.295,"l":11.245,"n":104,"o":11.275,"t":"2026-10-12T17:30:00Z","v":4109,"vw":11.267474},{"c":11.26,"h":11.265,"l":11.23,"n":101,"o":11.265,"t":"2026-10-12T17:45:00Z","v":5601,"vw":11.241295},{"c":11.25,"h":11.255,"l":11.23,"n":98,"o":11.24,"t":"2026-10-12T18:00:00Z","v":5904,"vw":11.241795},{"c":11.16,"h":11.26,"l":11.15,"n":149,"o":11.25,"t":"2026-10-12T18:15:00Z","v":6784,"vw":11.200936},{"c":11.13,"h":11.182,"l":11.13,"n":107,"o":11.165,"t":"2026-10-12T18:30:00Z","v":5891,"vw":11.159118},{"c":11.11,"h":11.13,"l":11.095,"n":139,"o":11.122,"t":"2026-10-12T18:45:00Z","v":5349,"vw":11.105861},{"c":11.07,"h":11.115,"l":11.055,"n":181,"o":11.115,"t":"2026-10-12T19:00:00Z","v":5724,"vw":11.0805},{"c":10.995,"h":11.07,"l":10.98,"n":209,"o":11.07,"t":"2026-10-12T19:15:00Z","v":9517,"vw":11.015991},{"c":11.015,"h":11.045,"l":10.995,"n":348,"o":10.995,"t":"2026-10-12T19:30:00Z","v":13031,"vw":11.010845},{"c":10.92,"h":11.03,"l":10.89,"n":1336,"o":11.02,"t":"2026-10-12T19:45:00Z","v":59294,"vw":10.938933},{"c":10.91,"h":10.91,"l":10.91,"n":12,"o":10.91,"t":"2026-10-12T20:00:00Z","v":82896,"vw":10.91},{"c":10.81,"h":10.81,"l":10.81,"n":13,"o":10.81,"t":"2026-10-13T09:45:00Z","v":190,"vw":10.81},{"c":11.01,"h":11.01,"l":11.01,"n":9,"o":11.01,"t":"2026-10-13T11:30:00Z","v":233,"vw":11.01},{"c":10.66,"h":10.98,"l":10.615,"n":156,"o":10.84,"t":"2026-10-13T13:30:00Z","v":13070,"vw":10.755328},{"c":10.535,"h":10.64,"l":10.51,"n":160,"o":10.62,"t":"2026-10-13T13:45:00Z","v":7021,"vw":10.55169},{"c":10.505,"h":10.62,"l":10.48,"n":282,"o":10.54,"t":"2026-10-13T14:00:00Z","v":17304,"vw":10.533992},{"c":10.26,"h":10.535,"l":10.23,"n":338,"o":10.5,"t":"2026-10-13T14:15:00Z","v":29519,"vw":10.430514},{"c":10.26,"h":10.3,"l":10.19,"n":637,"o":10.255,"t":"2026-10-13T14:30:00Z","v":43438,"vw":10.249008},{"c":10.12,"h":10.29,"l":10.09,"n":543,"o":10.26,"t":"2026-10-13T14:45:00Z","v":48870,"vw":10.213046},{"c":10.105,"h":10.125,"l":10.01,"n":320,"o":10.125,"t":"2026-10-13T15:00:00Z","v":19336,"vw":10.053435},{"c":10.085,"h":10.115,"l":10.045,"n":261,"o":10.115,"t":"2026-10-13T15:15:00Z","v":14932,"vw":10.070893},{"c":10.075,"h":10.075,"l":10.03,"n":310,"o":10.06,"t":"2026-10-13T15:30:00Z","v":15434,"vw":10.045625},{"c":10.06,"h":10.075,"l":10.01,"n":197,"o":10.075,"t":"2026-10-13T15:45:00Z","v":11691,"vw":10.045914},{"c":10,"h":10.08,"l":9.99,"n":157,"o":10.065,"t":"2026-10-13T16:00:00Z","v":7309,"vw":10.04122},{"c":9.99,"h":10.025,"l":9.955,"n":210,"o":9.99,"t":"2026-10-13T16:15:00Z","v":11411,"vw":9.987927},{"c":9.98,"h":10.01,"l":9.97,"n":127,"o":9.99,"t":"2026-10-13T16:30:00Z","v":10595,"vw":9.99173},{"c":9.8906,"h":10.015,"l":9.89,"n":187,"o":9.99,"t":"2026-10-13T16:45:00Z","v":10969,"vw":9.945084},{"c":9.8,"h":9.96,"l":9.8,"n":284,"o":9.8801,"t":"2026-10-13T17:00:00Z","v":18534,"vw":9.875479},{"c":9.755,"h":9.8,"l":9.73,"n":197,"o":9.78,"t":"2026-10-13T17:15:00Z","v":9467,"vw":9.778974},{"c":9.585,"h":9.755,"l":9.58,"n":432,"o":9.75,"t":"2026-10-13T17:30:00Z","v":53928,"vw":9.674444},{"c":9.54,"h":9.64,"l":9.525,"n":217,"o":9.585,"t":"2026-10-13T17:45:00Z","v":16225,"vw":9.580529},{"c":9.5,"h":9.59,"l":9.475,"n":387,"o":9.52,"t":"2026-10-13T18:00:00Z","v":25732,"vw":9.527836},{"c":9.72,"h":9.725,"l":9.49,"n":292,"o":9.49,"t":"2026-10-13T18:15:00Z","v":43282,"vw":9.613856},{"c":9.685,"h":9.72,"l":9.655,"n":203,"o":9.72,"t":"2026-10-13T18:30:00Z","v":9172,"vw":9.683736},{"c":9.67,"h":9.75,"l":9.65,"n":385,"o":9.685,"t":"2026-10-13T18:45:00Z","v":21325,"vw":9.698404},{"c":9.75,"h":9.8,"l":9.65,"n":198,"o":9.66,"t":"2026-10-13T19:00:00Z","v":14036,"vw":9.732452},{"c":9.78,"h":9.805,"l":9.73,"n":295,"o":9.765,"t":"2026-10-13T19:15:00Z","v":15041,"vw":9.759874},{"c":9.84,"h":9.86,"l":9.76,"n":686,"o":9.785,"t":"2026-10-13T19:30:00Z","v":39714,"vw":9.799097},{"c":9.7701,"h":9.9,"l":9.77,"n":1888,"o":9.85,"t":"2026-10-13T19:45:00Z","v":109815,"vw":9.822575},{"c":9.78,"h":9.78,"l":9.78,"n":8,"o":9.78,"t":"2026-10-13T20:00:00Z","v":77703,"vw":9.78},{"c":9.75,"h":9.75,"l":9.7,"n":5,"o":9.7,"t":"2026-10-14T09:30:00Z","v":203,"vw":9.725},{"c":9.9,"h":9.91,"l":9.55,"n":342,"o":9.65,"t":"2026-10-14T13:30:00Z","v":32729,"vw":9.645269},{"c":9.91,"h":9.91,"l":9.835,"n":426,"o":9.895,"t":"2026-10-14T13:45:00Z","v":29248,"vw":9.861987},{"c":9.795,"h":9.99,"l":9.79,"n":299,"o":9.915,"t":"2026-10-14T14:00:00Z","v":25763,"vw":9.874775},{"c":9.8,"h":9.93,"l":9.8,"n":260,"o":9.81,"t":"2026-10-14T14:15:00Z","v":11525,"vw":9.8408},{"c":9.905,"h":9.905,"l":9.79,"n":286,"o":9.8,"t":"2026-10-14T14:30:00Z","v":14049,"vw":9.837361},{"c":9.815,"h":9.91,"l":9.81,"n":211,"o":9.91,"t":"2026-10-14T14:45:00Z","v":10177,"vw":9.842119},{"c":9.75,"h":9.81,"l":9.745,"n":159,"o":9.77,"t":"2026-10-14T15:00:00Z","v":8544,"vw":9.76901},{"c":9.745,"h":9.92,"l":9.7,"n":572,"o":9.75,"t":"2026-10-14T15:15:00Z","v":124306,"vw":9.776443},{"c":9.66,"h":9.805,"l":9.645,"n":579,"o":9.74,"t":"2026-10-14T15:30:00Z","v":134748,"vw":9.725386},{"c":9.615,"h":9.7,"l":9.615,"n":627,"o":9.65,"t":"2026-10-14T15:45:00Z","v":215483,"vw":9.6534},{"c":9.475,"h":9.615,"l":9.475,"n":476,"o":9.605,"t":"2026-10-14T16:00:00Z","v":49135,"vw":9.530208},{"c":9.54,"h":9.54,"l":9.475,"n":289,"o":9.475,"t":"2026-10-14T16:15:00Z","v":19485,"vw":9.510128},{"c":9.57,"h":9.57,"l":9.49,"n":219,"o":9.54,"t":"2026-10-14T16:30:00Z","v":12999,"vw":9.529917},{"c":9.62,"h":9.62,"l":9.57,"n":169,"o":9.58,"t":"2026-10-14T16:45:00Z","v":8181,"vw":9.586686},{"c":9.66,"h":9.665,"l":9.63,"n":171,"o":9.63,"t":"2026-10-14T17:00:00Z","v":9179,"vw":9.646341},{"c":9.67,"h":9.71,"l":9.635,"n":227,"o":9.64,"t":"2026-10-14T17:15:00Z","v":10332,"vw":9.674276},{"c":9.75,"h":9.75,"l":9.67,"n":178,"o":9.67,"t":"2026-10-14T17:30:00Z","v":8144,"vw":9.71512},{"c":9.76,"h":9.76,"l":9.71,"n":193,"o":9.75,"t":"2026-10-14T17:45:00Z","v":10451,"vw":9.737143},{"c":9.775,"h":9.79,"l":9.73,"n":302,"o":9.76,"t":"2026-10-14T18:00:00Z","v":13159,"vw":9.756609},{"c":9.71,"h":9.76,"l":9.69,"n":254,"o":9.76,"t":"2026-10-14T18:15:00Z","v":11064,"vw":9.716195},{"c":9.68,"h":9.725,"l":9.68,"n":181,"o":9.725,"t":"2026-10-14T18:30:00Z","v":7636,"vw":9.707211},{"c":9.7,"h":9.715,"l":9.6601,"n":268,"o":9.67,"t":"2026-10-14T18:45:00Z","v":15561,"vw":9.685921},{"c":9.66,"h":9.69,"l":9.61,"n":241,"o":9.69,"t":"2026-10-14T19:00:00Z","v":13535,"vw":9.648756},{"c":9.69,"h":9.73,"l":9.59,"n":549,"o":9.6501,"t":"2026-10-14T19:15:00Z","v":41919,"vw":9.664748},{"c":9.69,"h":9.73,"l":9.665,"n":485,"o":9.705,"t":"2026-10-14T19:30:00Z","v":31417,"vw":9.693995},{"c":9.725,"h":9.7595,"l":9.7,"n":1616,"o":9.7,"t":"2026-10-14T19:45:00Z","v":99669,"vw":9.727539},{"c":9.73,"h":9.9,"l":9.73,"n":26,"o":9.73,"t":"2026-10-14T20:00:00Z","v":67030,"vw":9.744607},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-14T20:45:00Z","v":187,"vw":9.71},{"c":9.92,"h":9.92,"l":9.9,"n":8,"o":9.9,"t":"2026-10-14T21:00:00Z","v":338,"vw":9.91318},{"c":9.85,"h":9.98,"l":9.805,"n":98,"o":9.81,"t":"2026-10-15T13:30:00Z","v":9692,"vw":9.830668},{"c":9.95,"h":9.99,"l":9.91,"n":218,"o":9.91,"t":"2026-10-15T13:45:00Z","v":11079,"vw":9.942019},{"c":9.97,"h":10.005,"l":9.94,"n":449,"o":9.95,"t":"2026-10-15T14:00:00Z","v":17654,"vw":9.977833},{"c":9.865,"h":10.05,"l":9.86,"n":260,"o":10,"t":"2026-10-15T14:15:00Z","v":12258,"vw":9.960115},{"c":9.99,"h":10.02,"l":9.86,"n":251,"o":9.875,"t":"2026-10-15T14:30:00Z","v":11294,"vw":9.94272},{"c":9.95,"h":10.05,"l":9.95,"n":166,"o":10,"t":"2026-10-15T14:45:00Z","v":7813,"vw":9.99535},{"c":9.95,"h":9.97,"l":9.93,"n":143,"o":9.95,"t":"2026-10-15T15:00:00Z","v":7413,"vw":9.953453},{"c":9.96,"h":9.97,"l":9.93,"n":118,"o":9.945,"t":"2026-10-15T15:15:00Z","v":5360,"vw":9.94575},{"c":9.945,"h":10.015,"l":9.945,"n":326,"o":9.97,"t":"2026-10-15T15:30:00Z","v":43633,"vw":9.996729},{"c":9.96,"h":9.985,"l":9.94,"n":177,"o":9.95,"t":"2026-10-15T15:45:00Z","v":6101,"vw":9.954956},{"c":9.98,"h":10.03,"l":9.97,"n":147,"o":9.97,"t":"2026-10-15T16:00:00Z","v":5749,"vw":10.00334},{"c":10,"h":10,"l":9.98,"n":120,"o":9.985,"t":"2026-10-15T16:15:00Z","v":4235,"vw":9.990043},{"c":10.04,"h":10.05,"l":10.019,"n":182,"o":10.02,"t":"2026-10-15T16:30:00Z","v":8526,"vw":10.032579},{"c":10.08,"h":10.08,"l":10.04,"n":51,"o":10.04,"t":"2026-10-15T16:45:00Z","v":2397,"vw":10.052197},{"c":10.03,"h":10.065,"l":10.03,"n":160,"o":10.065,"t":"2026-10-15T17:00:00Z","v":8242,"vw":10.036028},{"c":10.045,"h":10.05,"l":10.03,"n":31,"o":10.03,"t":"2026-10-15T17:15:00Z","v":998,"vw":10.039721},{"c":10.13,"h":10.13,"l":10.03,"n":145,"o":10.03,"t":"2026-10-15T17:30:00Z","v":9302,"vw":10.08802},{"c":10.125,"h":10.17,"l":10.0813,"n":168,"o":10.13,"t":"2026-10-15T17:45:00Z","v":8837,"vw":10.120581},{"c":10.2,"h":10.28,"l":10.1052,"n":347,"o":10.1052,"t":"2026-10-15T18:00:00Z","v":71969,"vw":10.165767},{"c":10.235,"h":10.235,"l":10.18,"n":123,"o":10.2,"t":"2026-10-15T18:15:00Z","v":6073,"vw":10.197316},{"c":10.355,"h":10.37,"l":10.26,"n":240,"o":10.26,"t":"2026-10-15T18:30:00Z","v":16852,"vw":10.305759},{"c":10.365,"h":10.39,"l":10.355,"n":139,"o":10.355,"t":"2026-10-15T18:45:00Z","v":5700,"vw":10.376194},{"c":10.515,"h":10.515,"l":10.38,"n":268,"o":10.38,"t":"2026-10-15T19:00:00Z","v":13267,"vw":10.453695},{"c":10.48,"h":10.545,"l":10.46,"n":357,"o":10.515,"t":"2026-10-15T19:15:00Z","v":15737,"vw":10.495164},{"c":10.57,"h":10.61,"l":10.475,"n":432,"o":10.475,"t":"2026-10-15T19:30:00Z","v":22401,"vw":10.541228},{"c":10.48,"h":10.58,"l":10.435,"n":1591,"o":10.58,"t":"2026-10-15T19:45:00Z","v":82300,"vw":10.491672},{"c":10.58,"h":10.58,"l":10.48,"n":29,"o":10.48,"t":"2026-10-15T20:00:00Z","v":73792,"vw":10.480371},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-15T23:30:00Z","v":100,"vw":10.79},{"c":10.65,"h":10.65,"l":10.65,"n":10,"o":10.65,"t":"2026-10-16T08:00:00Z","v":207,"vw":10.65},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-10-16T08:15:00Z","v":255,"vw":10.4},{"c":10.5,"h":10.6,"l":10.5,"n":11,"o":10.6,"t":"2026-10-16T08:45:00Z","v":308,"vw":10.549751},{"c":10.28,"h":10.46,"l":10.16,"n":240,"o":10.46,"t":"2026-10-16T13:30:00Z","v":26335,"vw":10.325199},{"c":10.36,"h":10.375,"l":10.295,"n":359,"o":10.305,"t":"2026-10-16T13:45:00Z","v":27415,"vw":10.321759},{"c":10.48,"h":10.48,"l":10.355,"n":229,"o":10.36,"t":"2026-10-16T14:00:00Z","v":15660,"vw":10.404653},{"c":10.46,"h":10.48,"l":10.42,"n":239,"o":10.46,"t":"2026-10-16T14:15:00Z","v":19396,"vw":10.452654},{"c":10.4,"h":10.49,"l":10.335,"n":446,"o":10.46,"t":"2026-10-16T14:30:00Z","v":52047,"vw":10.429103},{"c":10.46,"h":10.5,"l":10.425,"n":46,"o":10.425,"t":"2026-10-16T14:45:00Z","v":2311,"vw":10.455294},{"c":10.43,"h":10.455,"l":10.395,"n":110,"o":10.455,"t":"2026-10-16T15:00:00Z","v":5658,"vw":10.41973},{"c":10.38,"h":10.4,"l":10.305,"n":429,"o":10.39,"t":"2026-10-16T15:15:00Z","v":39992,"vw":10.376533},{"c":10.44,"h":10.46,"l":10.37,"n":300,"o":10.38,"t":"2026-10-16T15:30:00Z","v":20770,"vw":10.413201},{"c":10.42,"h":10.46,"l":10.39,"n":191,"o":10.45,"t":"2026-10-16T15:45:00Z","v":9815,"vw":10.41345},{"c":10.39,"h":10.41,"l":10.34,"n":211,"o":10.41,"t":"2026-10-16T16:00:00Z","v":19038,"vw":10.394793},{"c":10.34,"h":10.4,"l":10.32,"n":173,"o":10.38,"t":"2026-10-16T16:15:00Z","v":12774,"vw":10.375936},{"c":10.32,"h":10.38,"l":10.31,"n":266,"o":10.33,"t":"2026-10-16T16:30:00Z","v":17387,"vw":10.338802},{"c":10.36,"h":10.36,"l":10.32,"n":159,"o":10.32,"t":"2026-10-16T16:45:00Z","v":7012,"vw":10.332811},{"c":10.33,"h":10.37,"l":10.33,"n":89,"o":10.37,"t":"2026-10-16T17:00:00Z","v":3111,"vw":10.360339},{"c":10.33,"h":10.34,"l":10.315,"n":261,"o":10.33,"t":"2026-10-16T17:15:00Z","v":17578,"vw":10.328709},{"c":10.36,"h":10.365,"l":10.325,"n":157,"o":10.325,"t":"2026-10-16T17:30:00Z","v":9444,"vw":10.345023},{"c":10.36,"h":10.39,"l":10.31,"n":292,"o":10.37,"t":"2026-10-16T17:45:00Z","v":16584,"vw":10.337172},{"c":10.33,"h":10.355,"l":10.32,"n":124,"o":10.34,"t":"2026-10-16T18:00:00Z","v":9115,"vw":10.334997},{"c":10.33,"h":10.38,"l":10.33,"n":214,"o":10.33,"t":"2026-10-16T18:15:00Z","v":10676,"vw":10.351526},{"c":10.38,"h":10.38,"l":10.33,"n":187,"o":10.33,"t":"2026-10-16T18:30:00Z","v":6762,"vw":10.362255},{"c":10.38,"h":10.39,"l":10.35,"n":275,"o":10.365,"t":"2026-10-16T18:45:00Z","v":15144,"vw":10.375725},{"c":10.41,"h":10.42,"l":10.345,"n":363,"o":10.38,"t":"2026-10-16T19:00:00Z","v":21697,"vw":10.375021},{"c":10.41,"h":10.44,"l":10.38,"n":357,"o":10.41,"t":"2026-10-16T19:15:00Z","v":19257,"vw":10.398576},{"c":10.38,"h":10.45,"l":10.36,"n":905,"o":10.42,"t":"2026-10-16T19:30:00Z","v":64077,"vw":10.398261},{"c":10.32,"h":10.4,"l":10.25,"n":2754,"o":10.38,"t":"2026-10-16T19:45:00Z","v":220394,"vw":10.328688},{"c":10.31,"h":10.31,"l":10.31,"n":12,"o":10.31,"t":"2026-10-16T20:00:00Z","v":116555,"vw":10.31},{"c":10.5,"h":10.5,"l":10.5,"n":19,"o":10.5,"t":"2026-10-19T08:30:00Z","v":225,"vw":10.5},{"c":10.55,"h":10.55,"l":10.33,"n":29,"o":10.33,"t":"2026-10-19T13:30:00Z","v":7608,"vw":10.41259},{"c":10.375,"h":10.4,"l":10.35,"n":42,"o":10.4,"t":"2026-10-19T13:45:00Z","v":2290,"vw":10.388544},{"c":10.51,"h":10.58,"l":10.375,"n":213,"o":10.49,"t":"2026-10-19T14:00:00Z","v":6447,"vw":10.523775},{"c":10.62,"h":10.62,"l":10.53,"n":237,"o":10.56,"t":"2026-10-19T14:15:00Z","v":7245,"vw":10.576576},{"c":10.495,"h":10.62,"l":10.495,"n":229,"o":10.62,"t":"2026-10-19T14:30:00Z","v":5789,"vw":10.557919},{"c":10.56,"h":10.6,"l":10.54,"n":323,"o":10.55,"t":"2026-10-19T14:45:00Z","v":7895,"vw":10.562572},{"c":10.66,"h":10.66,"l":10.53,"n":289,"o":10.54,"t":"2026-10-19T15:00:00Z","v":12104,"vw":10.621903},{"c":10.66,"h":10.68,"l":10.625,"n":231,"o":10.64,"t":"2026-10-19T15:15:00Z","v":6805,"vw":10.657857},{"c":10.74,"h":10.74,"l":10.66,"n":130,"o":10.66,"t":"2026-10-19T15:30:00Z","v":2958,"vw":10.703534},{"c":10.75,"h":10.75,"l":10.73,"n":102,"o":10.735,"t":"2026-10-19T15:45:00Z","v":3079,"vw":10.737813},{"c":10.8,"h":10.8,"l":10.715,"n":117,"o":10.76,"t":"2026-10-19T16:00:00Z","v":4015,"vw":10.754924},{"c":10.84,"h":10.85,"l":10.81,"n":113,"o":10.82,"t":"2026-10-19T16:15:00Z","v":3641,"vw":10.833531},{"c":10.85,"h":10.9,"l":10.84,"n":163,"o":10.84,"t":"2026-10-19T16:30:00Z","v":4864,"vw":10.876138},{"c":10.83,"h":10.9,"l":10.74,"n":379,"o":10.865,"t":"2026-10-19T16:45:00Z","v":18210,"vw":10.806038},{"c":10.87,"h":10.87,"l":10.85,"n":69,"o":10.85,"t":"2026-10-19T17:00:00Z","v":2740,"vw":10.865838},{"c":10.935,"h":10.94,"l":10.87,"n":212,"o":10.87,"t":"2026-10-19T17:15:00Z","v":9670,"vw":10.898801},{"c":10.85,"h":10.945,"l":10.85,"n":206,"o":10.945,"t":"2026-10-19T17:30:00Z","v":8494,"vw":10.912631},{"c":10.875,"h":10.89,"l":10.85,"n":120,"o":10.85,"t":"2026-10-19T17:45:00Z","v":4885,"vw":10.873066},{"c":10.84,"h":10.875,"l":10.84,"n":88,"o":10.875,"t":"2026-10-19T18:00:00Z","v":6879,"vw":10.859292},{"c":10.775,"h":10.84,"l":10.775,"n":243,"o":10.83,"t":"2026-10-19T18:15:00Z","v":14719,"vw":10.813673},{"c":10.72,"h":10.79,"l":10.72,"n":146,"o":10.775,"t":"2026-10-19T18:30:00Z","v":7351,"vw":10.760228},{"c":10.77,"h":10.785,"l":10.72,"n":280,"o":10.73,"t":"2026-10-19T18:45:00Z","v":15647,"vw":10.756426},{"c":10.72,"h":10.795,"l":10.715,"n":356,"o":10.77,"t":"2026-10-19T19:00:00Z","v":17297,"vw":10.746091},{"c":10.735,"h":10.76,"l":10.712,"n":294,"o":10.72,"t":"2026-10-19T19:15:00Z","v":13821,"vw":10.732666},{"c":10.73,"h":10.75,"l":10.715,"n":683,"o":10.74,"t":"2026-10-19T19:30:00Z","v":29509,"vw":10.73253},{"c":10.66,"h":10.73,"l":10.63,"n":1274,"o":10.725,"t":"2026-10-19T19:45:00Z","v":46318,"vw":10.68421},{"c":10.64,"h":10.64,"l":10.64,"n":13,"o":10.64,"t":"2026-10-19T20:00:00Z","v":65134,"vw":10.64},{"c":10.88,"h":10.91,"l":10.65,"n":111,"o":10.65,"t":"2026-10-20T13:30:00Z","v":8823,"vw":10.775599},{"c":10.99,"h":10.99,"l":10.88,"n":117,"o":10.88,"t":"2026-10-20T13:45:00Z","v":3388,"vw":10.93519},{"c":11.125,"h":11.14,"l":11.035,"n":208,"o":11.035,"t":"2026-10-20T14:00:00Z","v":6182,"vw":11.110733},{"c":11.315,"h":11.33,"l":11.135,"n":223,"o":11.135,"t":"2026-10-20T14:15:00Z","v":9815,"vw":11.237796},{"c":11.41,"h":11.41,"l":11.28,"n":469,"o":11.29,"t":"2026-10-20T14:30:00Z","v":20127,"vw":11.354067},{"c":11.45,"h":11.49,"l":11.4,"n":232,"o":11.44,"t":"2026-10-20T14:45:00Z","v":6446,"vw":11.444073},{"c":11.36,"h":11.5,"l":11.36,"n":176,"o":11.48,"t":"2026-10-20T15:00:00Z","v":5349,"vw":11.462731},{"c":11.42,"h":11.42,"l":11.21,"n":1083,"o":11.37,"t":"2026-10-20T15:15:00Z","v":108350,"vw":11.280586},{"c":11.335,"h":11.42,"l":11.27,"n":408,"o":11.42,"t":"2026-10-20T15:30:00Z","v":15200,"vw":11.335052},{"c":11.26,"h":11.29,"l":11.26,"n":107,"o":11.28,"t":"2026-10-20T15:45:00Z","v":3152,"vw":11.276623},{"c":11.13,"h":11.27,"l":11.13,"n":95,"o":11.27,"t":"2026-10-20T16:00:00Z","v":2100,"vw":11.192159},{"c":11.17,"h":11.17,"l":11.12,"n":174,"o":11.125,"t":"2026-10-20T16:15:00Z","v":7334,"vw":11.133208},{"c":11.18,"h":11.2,"l":11.18,"n":148,"o":11.19,"t":"2026-10-20T16:30:00Z","v":3949,"vw":11.187667},{"c":11.145,"h":11.19,"l":11.13,"n":381,"o":11.19,"t":"2026-10-20T16:45:00Z","v":10049,"vw":11.151563},{"c":11.15,"h":11.17,"l":11.1,"n":181,"o":11.16,"t":"2026-10-20T17:00:00Z","v":5100,"vw":11.135592},{"c":11.14,"h":11.15,"l":11.11,"n":394,"o":11.135,"t":"2026-10-20T17:15:00Z","v":22071,"vw":11.136595},{"c":11.03,"h":11.16,"l":11.03,"n":381,"o":11.15,"t":"2026-10-20T17:30:00Z","v":45369,"vw":11.139776},{"c":11.01,"h":11.04,"l":11,"n":338,"o":11.02,"t":"2026-10-20T17:45:00Z","v":13391,"vw":11.018377},{"c":11.06,"h":11.075,"l":11.0008,"n":176,"o":11.005,"t":"2026-10-20T18:00:00Z","v":6564,"vw":11.02501},{"c":11.05,"h":11.09,"l":11.03,"n":154,"o":11.08,"t":"2026-10-20T18:15:00Z","v":5825,"vw":11.075856},{"c":11.05,"h":11.06,"l":11.01,"n":266,"o":11.03,"t":"2026-10-20T18:30:00Z","v":10238,"vw":11.047696},{"c":11.08,"h":11.085,"l":11.04,"n":262,"o":11.05,"t":"2026-10-20T18:45:00Z","v":18533,"vw":11.0564},{"c":11.13,"h":11.14,"l":11.08,"n":208,"o":11.08,"t":"2026-10-20T19:00:00Z","v":6896,"vw":11.122194},{"c":11.075,"h":11.15,"l":11.06,"n":469,"o":11.14,"t":"2026-10-20T19:15:00Z","v":19728,"vw":11.092989},{"c":11.145,"h":11.18,"l":11.03,"n":563,"o":11.06,"t":"2026-10-20T19:30:00Z","v":31155,"vw":11.089239},{"c":11.12,"h":11.145,"l":11.07,"n":1153,"o":11.145,"t":"2026-10-20T19:45:00Z","v":65359,"vw":11.102333},{"c":11.1,"h":11.1,"l":11.1,"n":12,"o":11.1,"t":"2026-10-20T20:00:00Z","v":94403,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T21:00:00Z","v":5730,"vw":11.1},{"c":11.175,"h":11.21,"l":11.015,"n":60,"o":11.09,"t":"2026-10-21T13:30:00Z","v":4467,"vw":11.099119},{"c":11.12,"h":11.25,"l":11.12,"n":48,"o":11.175,"t":"2026-10-21T13:45:00Z","v":3256,"vw":11.139019},{"c":11.17,"h":11.21,"l":11.09,"n":278,"o":11.13,"t":"2026-10-21T14:00:00Z","v":13569,"vw":11.126879},{"c":11.17,"h":11.17,"l":11.07,"n":296,"o":11.15,"t":"2026-10-21T14:15:00Z","v":11760,"vw":11.128177},{"c":11.15,"h":11.18,"l":11.1,"n":122,"o":11.18,"t":"2026-10-21T14:30:00Z","v":3851,"vw":11.141893},{"c":11.1,"h":11.125,"l":11.1,"n":55,"o":11.125,"t":"2026-10-21T14:45:00Z","v":1527,"vw":11.10717},{"c":11.05,"h":11.07,"l":10.98,"n":329,"o":11.07,"t":"2026-10-21T15:00:00Z","v":9042,"vw":11.018209},{"c":11.05,"h":11.06,"l":10.99,"n":204,"o":11.04,"t":"2026-10-21T15:15:00Z","v":7164,"vw":11.032778},{"c":10.99,"h":11.03,"l":10.96,"n":230,"o":11.03,"t":"2026-10-21T15:30:00Z","v":6287,"vw":10.979088},{"c":10.92,"h":11.01,"l":10.92,"n":101,"o":10.99,"t":"2026-10-21T15:45:00Z","v":3066,"vw":10.950756},{"c":10.87,"h":10.89,"l":10.87,"n":38,"o":10.89,"t":"2026-10-21T16:00:00Z","v":883,"vw":10.873333},{"c":10.895,"h":10.9,"l":10.85,"n":166,"o":10.85,"t":"2026-10-21T16:15:00Z","v":4263,"vw":10.889001},{"c":10.88,"h":10.9,"l":10.86,"n":166,"o":10.89,"t":"2026-10-21T16:30:00Z","v":4813,"vw":10.880803},{"c":10.89,"h":10.89,"l":10.865,"n":85,"o":10.89,"t":"2026-10-21T16:45:00Z","v":2153,"vw":10.883856},{"c":10.905,"h":10.92,"l":10.9,"n":91,"o":10.9,"t":"2026-10-21T17:00:00Z","v":1976,"vw":10.909677},{"c":10.86,"h":10.88,"l":10.85,"n":115,"o":10.87,"t":"2026-10-21T17:15:00Z","v":2851,"vw":10.863333},{"c":10.9,"h":10.9,"l":10.85,"n":130,"o":10.865,"t":"2026-10-21T17:30:00Z","v":4784,"vw":10.876686},{"c":10.75,"h":10.89,"l":10.71,"n":464,"o":10.89,"t":"2026-10-21T17:45:00Z","v":28524,"vw":10.799272},{"c":10.74,"h":10.75,"l":10.735,"n":83,"o":10.735,"t":"2026-10-21T18:00:00Z","v":4167,"vw":10.740004},{"c":10.685,"h":10.75,"l":10.68,"n":272,"o":10.74,"t":"2026-10-21T18:15:00Z","v":8837,"vw":10.705059},{"c":10.76,"h":10.765,"l":10.685,"n":235,"o":10.685,"t":"2026-10-21T18:30:00Z","v":12553,"vw":10.72604},{"c":10.67,"h":10.7422,"l":10.67,"n":260,"o":10.7422,"t":"2026-10-21T18:45:00Z","v":8667,"vw":10.700018},{"c":10.65,"h":10.695,"l":10.65,"n":239,"o":10.66,"t":"2026-10-21T19:00:00Z","v":9653,"vw":10.670124},{"c":10.735,"h":10.75,"l":10.655,"n":289,"o":10.655,"t":"2026-10-21T19:15:00Z","v":8525,"vw":10.694012},{"c":10.74,"h":10.775,"l":10.735,"n":527,"o":10.735,"t":"2026-10-21T19:30:00Z","v":26589,"vw":10.757893},{"c":10.71,"h":10.76,"l":10.7,"n":1113,"o":10.75,"t":"2026-10-21T19:45:00Z","v":58516,"vw":10.719523},{"c":10.73,"h":10.73,"l":10.73,"n":23,"o":10.73,"t":"2026-10-21T20:00:00Z","v":50740,"vw":10.73},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-22T08:00:00Z","v":101,"vw":10.85},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-22T11:45:00Z","v":1000,"vw":10.5},{"c":10.765,"h":10.765,"l":10.52,"n":73,"o":10.58,"t":"2026-10-22T13:30:00Z","v":5836,"vw":10.600295},{"c":10.85,"h":10.85,"l":10.72,"n":60,"o":10.75,"t":"2026-10-22T13:45:00Z","v":2959,"vw":10.795894},{"c":10.64,"h":10.82,"l":10.64,"n":244,"o":10.805,"t":"2026-10-22T14:00:00Z","v":9840,"vw":10.720346},{"c":10.585,"h":10.64,"l":10.58,"n":107,"o":10.62,"t":"2026-10-22T14:15:00Z","v":5035,"vw":10.613766},{"c":10.6,"h":10.6,"l":10.55,"n":112,"o":10.575,"t":"2026-10-22T14:30:00Z","v":4878,"vw":10.579144},{"c":10.54,"h":10.59,"l":10.5,"n":112,"o":10.59,"t":"2026-10-22T14:45:00Z","v":3545,"vw":10.55341},{"c":10.5,"h":10.52,"l":10.48,"n":144,"o":10.51,"t":"2026-10-22T15:00:00Z","v":4886,"vw":10.500856},{"c":10.56,"h":10.57,"l":10.51,"n":61,"o":10.51,"t":"2026-10-22T15:15:00Z","v":2577,"vw":10.535081},{"c":10.53,"h":10.565,"l":10.52,"n":150,"o":10.565,"t":"2026-10-22T15:30:00Z","v":7041,"vw":10.553195},{"c":10.565,"h":10.565,"l":10.53,"n":43,"o":10.55,"t":"2026-10-22T15:45:00Z","v":1892,"vw":10.55331},{"c":10.54,"h":10.55,"l":10.525,"n":100,"o":10.55,"t":"2026-10-22T16:00:00Z","v":3628,"vw":10.538143},{"c":10.6047,"h":10.6047,"l":10.545,"n":118,"o":10.55,"t":"2026-10-22T16:15:00Z","v":5166,"vw":10.563444},{"c":10.54,"h":10.61,"l":10.51,"n":211,"o":10.61,"t":"2026-10-22T16:30:00Z","v":8683,"vw":10.568992},{"c":10.55,"h":10.57,"l":10.48,"n":148,"o":10.51,"t":"2026-10-22T16:45:00Z","v":5583,"vw":10.536386},{"c":10.495,"h":10.54,"l":10.45,"n":110,"o":10.54,"t":"2026-10-22T17:00:00Z","v":4115,"vw":10.49145},{"c":10.48,"h":10.54,"l":10.48,"n":126,"o":10.495,"t":"2026-10-22T17:15:00Z","v":4911,"vw":10.503244},{"c":10.545,"h":10.555,"l":10.48,"n":101,"o":10.48,"t":"2026-10-22T17:30:00Z","v":3663,"vw":10.528942},{"c":10.48,"h":10.53,"l":10.48,"n":116,"o":10.53,"t":"2026-10-22T17:45:00Z","v":3545,"vw":10.511072},{"c":10.52,"h":10.52,"l":10.46,"n":123,"o":10.465,"t":"2026-10-22T18:00:00Z","v":4248,"vw":10.48758},{"c":10.51,"h":10.57,"l":10.5073,"n":158,"o":10.52,"t":"2026-10-22T18:15:00Z","v":5718,"vw":10.547928},{"c":10.515,"h":10.53,"l":10.51,"n":101,"o":10.51,"t":"2026-10-22T18:30:00Z","v":5222,"vw":10.516658},{"c":10.5,"h":10.52,"l":10.495,"n":182,"o":10.51,"t":"2026-10-22T18:45:00Z","v":7812,"vw":10.507895},{"c":10.52,"h":10.52,"l":10.48,"n":203,"o":10.49,"t":"2026-10-22T19:00:00Z","v":8685,"vw":10.492852},{"c":10.48,"h":10.52,"l":10.48,"n":245,"o":10.52,"t":"2026-10-22T19:15:00Z","v":10891,"vw":10.49512},{"c":10.46,"h":10.49,"l":10.435,"n":472,"o":10.47,"t":"2026-10-22T19:30:00Z","v":18830,"vw":10.465152},{"c":10.49,"h":10.51,"l":10.44,"n":1146,"o":10.46,"t":"2026-10-22T19:45:00Z","v":53479,"vw":10.477924},{"c":10.49,"h":10.49,"l":10.49,"n":15,"o":10.49,"t":"2026-10-22T20:00:00Z","v":51696,"vw":10.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.4531328404773656,"strike":15.874686380905372,"iv":2.4395705377217767,"gamma":0.05361032770958605,"theta":-0.048410190758239206,"vega":0.01141491746370031,"rho":0.0021657372196980506,"breakevenPct":65.18416798267624},{"delta":0.45,"premium":1.565326884005942,"strike":13.693462319881162,"iv":2.159317749572425,"gamma":0.062081930673394105,"theta":-0.04395994201258635,"vega":0.011689613476050686,"rho":0.002491332334638595,"breakevenPct":45.4603355947293},{"delta":0.5,"premium":1.2162414797099461,"strike":11.3841746514103,"iv":1.3012751050827536,"gamma":0.10965213634797977,"theta":-0.02688763840232669,"vega":0.011791073586770952,"rho":0.0031744450203437004,"breakevenPct":20.11836159313866},{"delta":0.55,"premium":1.442363853021424,"strike":10.656903942679541,"iv":1.2722849970710908,"gamma":0.1070074639220793,"theta":-0.025772448147658045,"vega":0.011573407580505022,"rho":0.0034123470458221395,"breakevenPct":15.340970407063542},{"delta":0.6,"premium":1.8139842898146594,"strike":10.255152119119288,"iv":1.4463892090981287,"gamma":0.09167662542334318,"theta":-0.028667586493861835,"vega":0.01130807687852027,"rho":0.003537602769544798,"breakevenPct":15.053731257711599},{"delta":0.65,"premium":2.1315922453805873,"strike":9.796019386548531,"iv":1.5358174337403716,"gamma":0.0811771344757728,"theta":-0.029464702262115453,"vega":0.010886718293192786,"rho":0.0037052815765756817,"breakevenPct":13.70459134346157},{"delta":0.7,"premium":2.3551931966582647,"strike":9.237017008354337,"iv":1.4778697976867399,"gamma":0.07908645015289864,"theta":-0.02661027651624786,"vega":0.010193798143478752,"rho":0.003946796409722335,"breakevenPct":10.507246949595826},{"delta":0.75,"premium":2.6415742793791575,"strike":8.68070953436807,"iv":1.4444237250554324,"gamma":0.0736980044345898,"theta":-0.023739689578713967,"vega":0.009293348115299334,"rho":0.00413845764944318,"breakevenPct":7.934068767847738},{"delta":0.8,"premium":2.974168514412417,"strike":8.126385809312637,"iv":1.4290135254988914,"gamma":0.0658820399113082,"theta":-0.020857206208425717,"vega":0.008240133037694013,"rho":0.004293421105114471,"breakevenPct":5.820346270019595},{"delta":0.85,"premium":3.846942447095792,"strike":7.161113213583377,"iv":1.7118876188742183,"gamma":0.04653633197127373,"theta":-0.02081077327949732,"vega":0.006875147557443119,"rho":0.004020702602852663,"breakevenPct":4.938566832022581},{"delta":0.9,"premium":5.147068738884311,"strike":5.7681544248419865,"iv":2.182953331610158,"gamma":0.027240293806633814,"theta":-0.019906934607477826,"vega":0.005164257545990629,"rho":0.0034091617291056187,"breakevenPct":4.05360499262438}],"put":[{"delta":0.1,"premium":1.4,"strike":4.630374379028109,"iv":4.857212082551151,"gamma":0.012447175670886382,"theta":-0.042648724556852084,"vega":0.005167302698192293,"rho":-0.0019489405841797793,"breakevenPct":69.2052013438693},{"delta":0.15,"premium":1.4329531259204202,"strike":5.988593777612606,"iv":3.8319757135467833,"gamma":0.022918031955172176,"theta":-0.041500669464836056,"vega":0.006702308473558012,"rho":-0.002399018188878401,"breakevenPct":56.57158577986476},{"delta":0.2,"premium":1.4752762262414,"strike":7.258286787242006,"iv":3.017275517413532,"gamma":0.03392635591028732,"theta":-0.03980110564750354,"vega":0.00812448255962991,"rho":-0.0028535407509280826,"breakevenPct":44.87120532887888},{"delta":0.25,"premium":1.5472693420061445,"strike":8.315128946707631,"iv":2.4253583953156137,"gamma":0.045061471704235904,"theta":-0.03801927478476036,"vega":0.009288034306206163,"rho":-0.0033317499406675583,"breakevenPct":35.48274924021462},{"delta":0.3,"premium":1.6609432997420712,"strike":9.072955331613809,"iv":2.146409971205766,"gamma":0.05637470640100976,"theta":-0.03612187405567529,"vega":0.010088269866339348,"rho":-0.00384323442773338,"breakevenPct":29.342115997409568},{"delta":0.35,"premium":1.774617257477998,"strike":9.830781716519985,"iv":1.8674615470959175,"gamma":0.06768794109778362,"theta":-0.03422447332659022,"vega":0.010888505426472534,"rho":-0.004354718914799202,"breakevenPct":23.201482754604513},{"delta":0.4,"premium":2.0824000366495454,"strike":10.513454612090083,"iv":1.782954747867092,"gamma":0.07297952565223374,"theta":-0.03421115031358628,"vega":0.011340765423367457,"rho":-0.005015936096571037,"breakevenPct":19.62769708826943},{"delta":0.45,"premium":2.3571018651362987,"strike":11.094691535150645,"iv":1.7144216642754664,"gamma":0.07839340028694404,"theta":-0.03362467718794835,"vega":0.0116,"rho":-0.005650872896151384,"breakevenPct":16.705532221026242},{"delta":0.5,"premium":2.3840028694404594,"strike":11.453371592539455,"iv":1.5345794835007174,"gamma":0.0889744619799139,"theta":-0.029930272596843617,"vega":0.0116,"rho":-0.006092534794347537,"breakevenPct":13.542719512878978},{"delta":0.55,"premium":2.41090387374462,"strike":11.812051649928264,"iv":1.3547373027259684,"gamma":0.09955552367288378,"theta":-0.026235868005738877,"vega":0.0116,"rho":-0.00653419669254369,"breakevenPct":10.37990680473171},{"delta":0.6,"premium":2.5158066860465116,"strike":12.17296511627907,"iv":1.2244713662790698,"gamma":0.1058264534883721,"theta":-0.0230546511627907,"vega":0.011340552325581395,"rho":-0.007036860209883083,"breakevenPct":7.939385793779244},{"delta":0.65,"premium":2.706577034883721,"strike":12.536337209302326,"iv":1.1487809593023255,"gamma":0.10735261627906977,"theta":-0.020438372093023256,"vega":0.01079549418604651,"rho":-0.0076066767701448695,"breakevenPct":6.293992617553817},{"delta":0.7,"premium":2.8973473837209305,"strike":12.899709302325581,"iv":1.0730905523255814,"gamma":0.10887877906976744,"theta":-0.017822093023255818,"vega":0.010250436046511628,"rho":-0.008176493330406653,"breakevenPct":4.648599441328394},{"delta":0.75,"premium":3.780676328502416,"strike":13.874396135265702,"iv":1.1651719806763285,"gamma":0.09242415458937198,"theta":-0.017624637681159423,"vega":0.009400483091787438,"rho":-0.009292052726082967,"breakevenPct":3.777694883095475},{"delta":0.8,"premium":5.88785179791977,"strike":16.039843997810284,"iv":1.432106937988639,"gamma":0.06616031512902226,"theta":-0.018686633219883682,"vega":0.008271429993767348,"rho":-0.011384985543428776,"breakevenPct":3.2221906588130187},{"delta":0.85,"premium":8.677733727931308,"strike":18.923930239927692,"iv":1.641498027028029,"gamma":0.048064200555758226,"theta":-0.01734706937345593,"vega":0.006887802053285331,"rho":-0.01401691651272428,"breakevenPct":2.3241514585664027}]},"raw":{"call":[{"delta":0.4,"premium":1.4531328404773656,"strike":15.874686380905372,"iv":2.4395705377217767,"gamma":0.05361032770958605,"theta":-0.048410190758239206,"vega":0.01141491746370031,"rho":0.0021657372196980506,"breakevenPct":65.18416798267624},{"delta":0.45,"premium":1.565326884005942,"strike":13.693462319881162,"iv":2.159317749572425,"gamma":0.062081930673394105,"theta":-0.04395994201258635,"vega":0.011689613476050686,"rho":0.002491332334638595,"breakevenPct":45.4603355947293},{"delta":0.5,"premium":1.2162414797099461,"strike":11.3841746514103,"iv":1.3012751050827536,"gamma":0.10965213634797977,"theta":-0.02688763840232669,"vega":0.011791073586770952,"rho":0.0031744450203437004,"breakevenPct":20.11836159313866},{"delta":0.55,"premium":1.442363853021424,"strike":10.656903942679541,"iv":1.2722849970710908,"gamma":0.1070074639220793,"theta":-0.025772448147658045,"vega":0.011573407580505022,"rho":0.0034123470458221395,"breakevenPct":15.340970407063542},{"delta":0.6,"premium":1.8139842898146594,"strike":10.255152119119288,"iv":1.4463892090981287,"gamma":0.09167662542334318,"theta":-0.028667586493861835,"vega":0.01130807687852027,"rho":0.003537602769544798,"breakevenPct":15.053731257711599},{"delta":0.65,"premium":2.1315922453805873,"strike":9.796019386548531,"iv":1.5358174337403716,"gamma":0.0811771344757728,"theta":-0.029464702262115453,"vega":0.010886718293192786,"rho":0.0037052815765756817,"breakevenPct":13.70459134346157},{"delta":0.7,"premium":2.3551931966582647,"strike":9.237017008354337,"iv":1.4778697976867399,"gamma":0.07908645015289864,"theta":-0.02661027651624786,"vega":0.010193798143478752,"rho":0.003946796409722335,"breakevenPct":10.507246949595826},{"delta":0.75,"premium":2.6415742793791575,"strike":8.68070953436807,"iv":1.4444237250554324,"gamma":0.0736980044345898,"theta":-0.023739689578713967,"vega":0.009293348115299334,"rho":0.00413845764944318,"breakevenPct":7.934068767847738},{"delta":0.8,"premium":2.974168514412417,"strike":8.126385809312637,"iv":1.4290135254988914,"gamma":0.0658820399113082,"theta":-0.020857206208425717,"vega":0.008240133037694013,"rho":0.004293421105114471,"breakevenPct":5.820346270019595},{"delta":0.85,"premium":3.846942447095792,"strike":7.161113213583377,"iv":1.7118876188742183,"gamma":0.04653633197127373,"theta":-0.02081077327949732,"vega":0.006875147557443119,"rho":0.004020702602852663,"breakevenPct":4.938566832022581},{"delta":0.9,"premium":5.147068738884311,"strike":5.7681544248419865,"iv":2.182953331610158,"gamma":0.027240293806633814,"theta":-0.019906934607477826,"vega":0.005164257545990629,"rho":0.0034091617291056187,"breakevenPct":4.05360499262438}],"put":[{"delta":0.1,"premium":1.4,"strike":4.630374379028109,"iv":4.857212082551151,"gamma":0.012447175670886382,"theta":-0.042648724556852084,"vega":0.005167302698192293,"rho":-0.0019489405841797793,"breakevenPct":69.2052013438693},{"delta":0.15,"premium":1.4329531259204202,"strike":5.988593777612606,"iv":3.8319757135467833,"gamma":0.022918031955172176,"theta":-0.041500669464836056,"vega":0.006702308473558012,"rho":-0.002399018188878401,"breakevenPct":56.57158577986476},{"delta":0.2,"premium":1.4752762262414,"strike":7.258286787242006,"iv":3.017275517413532,"gamma":0.03392635591028732,"theta":-0.03980110564750354,"vega":0.00812448255962991,"rho":-0.0028535407509280826,"breakevenPct":44.87120532887888},{"delta":0.25,"premium":1.5472693420061445,"strike":8.315128946707631,"iv":2.4253583953156137,"gamma":0.045061471704235904,"theta":-0.03801927478476036,"vega":0.009288034306206163,"rho":-0.0033317499406675583,"breakevenPct":35.48274924021462},{"delta":0.3,"premium":1.6609432997420712,"strike":9.072955331613809,"iv":2.146409971205766,"gamma":0.05637470640100976,"theta":-0.03612187405567529,"vega":0.010088269866339348,"rho":-0.00384323442773338,"breakevenPct":29.342115997409568},{"delta":0.35,"premium":1.774617257477998,"strike":9.830781716519985,"iv":1.8674615470959175,"gamma":0.06768794109778362,"theta":-0.03422447332659022,"vega":0.010888505426472534,"rho":-0.004354718914799202,"breakevenPct":23.201482754604513},{"delta":0.4,"premium":2.0824000366495454,"strike":10.513454612090083,"iv":1.782954747867092,"gamma":0.07297952565223374,"theta":-0.03421115031358628,"vega":0.011340765423367457,"rho":-0.005015936096571037,"breakevenPct":19.62769708826943},{"delta":0.45,"premium":2.3571018651362987,"strike":11.094691535150645,"iv":1.7144216642754664,"gamma":0.07839340028694404,"theta":-0.03362467718794835,"vega":0.0116,"rho":-0.005650872896151384,"breakevenPct":16.705532221026242},{"delta":0.5,"premium":2.3840028694404594,"strike":11.453371592539455,"iv":1.5345794835007174,"gamma":0.0889744619799139,"theta":-0.029930272596843617,"vega":0.0116,"rho":-0.006092534794347537,"breakevenPct":13.542719512878978},{"delta":0.55,"premium":2.41090387374462,"strike":11.812051649928264,"iv":1.3547373027259684,"gamma":0.09955552367288378,"theta":-0.026235868005738877,"vega":0.0116,"rho":-0.00653419669254369,"breakevenPct":10.37990680473171},{"delta":0.6,"premium":2.5158066860465116,"strike":12.17296511627907,"iv":1.2244713662790698,"gamma":0.1058264534883721,"theta":-0.0230546511627907,"vega":0.011340552325581395,"rho":-0.007036860209883083,"breakevenPct":7.939385793779244},{"delta":0.65,"premium":2.706577034883721,"strike":12.536337209302326,"iv":1.1487809593023255,"gamma":0.10735261627906977,"theta":-0.020438372093023256,"vega":0.01079549418604651,"rho":-0.0076066767701448695,"breakevenPct":6.293992617553817},{"delta":0.7,"premium":2.8973473837209305,"strike":12.899709302325581,"iv":1.0730905523255814,"gamma":0.10887877906976744,"theta":-0.017822093023255818,"vega":0.010250436046511628,"rho":-0.008176493330406653,"breakevenPct":4.648599441328394},{"delta":0.75,"premium":3.780676328502416,"strike":13.874396135265702,"iv":1.1651719806763285,"gamma":0.09242415458937198,"theta":-0.017624637681159423,"vega":0.009400483091787438,"rho":-0.009292052726082967,"breakevenPct":3.777694883095475},{"delta":0.8,"premium":5.88785179791977,"strike":16.039843997810284,"iv":1.432106937988639,"gamma":0.06616031512902226,"theta":-0.018686633219883682,"vega":0.008271429993767348,"rho":-0.011384985543428776,"breakevenPct":3.2221906588130187},{"delta":0.85,"premium":8.677733727931308,"strike":18.923930239927692,"iv":1.641498027028029,"gamma":0.048064200555758226,"theta":-0.01734706937345593,"vega":0.006887802053285331,"rho":-0.01401691651272428,"breakevenPct":2.3241514585664027}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}