{"symbol":"DSL","url":"https://intraalpha.com/companies/DSL","capturedAt":"2026-10-25T15:19:59.825Z","state":"ready","quote":{"symbol":"DSL","last_price":9.78,"prev_close":9.77,"regular_close":9.78,"change":0.01,"change_pct":0.1024,"regular_change":0.01,"regular_change_pct":0.1024,"extended_change":0,"extended_change_pct":0,"bid":9.64,"ask":9.99,"bid_size":100,"ask_size":500,"volume":666450,"vwap":9.748736,"open":9.77,"high":9.78,"low":9.71,"close":9.78,"trade_count":2305,"last_trade_at":"2026-10-23T23:00:00.002979678Z","last_quote_at":"2026-10-24T00:00:00.230762096Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:19:49.964884905-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.1118,"inception_date":"n/a","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:19:59.141636+00:00"},"optionObservedAt":"2026-10-23T19:55:01.744Z","bars":[{"c":9.735,"h":9.75,"l":9.735,"n":6,"o":9.75,"t":"2026-10-19T13:30:00Z","v":6952,"vw":9.749782},{"c":9.75,"h":9.76,"l":9.745,"n":17,"o":9.745,"t":"2026-10-19T13:35:00Z","v":4694,"vw":9.749226},{"c":9.735,"h":9.74,"l":9.735,"n":10,"o":9.74,"t":"2026-10-19T13:40:00Z","v":7977,"vw":9.736509},{"c":9.715,"h":9.735,"l":9.71,"n":51,"o":9.735,"t":"2026-10-19T13:45:00Z","v":16243,"vw":9.717255},{"c":9.725,"h":9.725,"l":9.715,"n":28,"o":9.7175,"t":"2026-10-19T13:50:00Z","v":5147,"vw":9.718125},{"c":9.73,"h":9.73,"l":9.725,"n":6,"o":9.725,"t":"2026-10-19T13:55:00Z","v":452,"vw":9.727778},{"c":9.715,"h":9.732,"l":9.715,"n":26,"o":9.732,"t":"2026-10-19T14:00:00Z","v":4440,"vw":9.722819},{"c":9.705,"h":9.715,"l":9.7,"n":52,"o":9.71,"t":"2026-10-19T14:05:00Z","v":21739,"vw":9.703617},{"c":9.705,"h":9.705,"l":9.705,"n":18,"o":9.705,"t":"2026-10-19T14:10:00Z","v":2976,"vw":9.705},{"c":9.7358,"h":9.7358,"l":9.7099,"n":29,"o":9.7099,"t":"2026-10-19T14:15:00Z","v":5916,"vw":9.721861},{"c":9.735,"h":9.74,"l":9.7301,"n":118,"o":9.7301,"t":"2026-10-19T14:20:00Z","v":17261,"vw":9.735873},{"c":9.745,"h":9.745,"l":9.735,"n":64,"o":9.735,"t":"2026-10-19T14:25:00Z","v":6075,"vw":9.740223},{"c":9.7201,"h":9.745,"l":9.7201,"n":43,"o":9.745,"t":"2026-10-19T14:30:00Z","v":16841,"vw":9.732487},{"c":9.7295,"h":9.7295,"l":9.7203,"n":6,"o":9.7203,"t":"2026-10-19T14:35:00Z","v":1821,"vw":9.722906},{"c":9.7297,"h":9.7297,"l":9.72,"n":6,"o":9.72,"t":"2026-10-19T14:40:00Z","v":2460,"vw":9.725157},{"c":9.7224,"h":9.73,"l":9.7224,"n":148,"o":9.73,"t":"2026-10-19T14:45:00Z","v":21622,"vw":9.728048},{"c":9.725,"h":9.725,"l":9.725,"n":7,"o":9.725,"t":"2026-10-19T14:50:00Z","v":1105,"vw":9.725},{"c":9.7284,"h":9.73,"l":9.7201,"n":13,"o":9.725,"t":"2026-10-19T14:55:00Z","v":12519,"vw":9.722273},{"c":9.7395,"h":9.7395,"l":9.72,"n":201,"o":9.73,"t":"2026-10-19T15:00:00Z","v":21664,"vw":9.728133},{"c":9.735,"h":9.7398,"l":9.735,"n":8,"o":9.735,"t":"2026-10-19T15:05:00Z","v":6683,"vw":9.735719},{"c":9.75,"h":9.75,"l":9.7301,"n":100,"o":9.7395,"t":"2026-10-19T15:10:00Z","v":21495,"vw":9.734333},{"c":9.749,"h":9.75,"l":9.745,"n":5,"o":9.745,"t":"2026-10-19T15:15:00Z","v":1143,"vw":9.748739},{"c":9.745,"h":9.745,"l":9.74,"n":42,"o":9.745,"t":"2026-10-19T15:20:00Z","v":12282,"vw":9.743014},{"c":9.7496,"h":9.7496,"l":9.745,"n":14,"o":9.745,"t":"2026-10-19T15:25:00Z","v":8122,"vw":9.745377},{"c":9.755,"h":9.755,"l":9.75,"n":24,"o":9.75,"t":"2026-10-19T15:30:00Z","v":3290,"vw":9.75223},{"c":9.75,"h":9.755,"l":9.75,"n":19,"o":9.755,"t":"2026-10-19T15:40:00Z","v":3538,"vw":9.754758},{"c":9.745,"h":9.76,"l":9.74,"n":78,"o":9.75,"t":"2026-10-19T15:45:00Z","v":35379,"vw":9.747263},{"c":9.741,"h":9.745,"l":9.74,"n":10,"o":9.745,"t":"2026-10-19T15:50:00Z","v":5117,"vw":9.742506},{"c":9.735,"h":9.74,"l":9.7339,"n":38,"o":9.74,"t":"2026-10-19T15:55:00Z","v":12178,"vw":9.735508},{"c":9.735,"h":9.735,"l":9.735,"n":14,"o":9.735,"t":"2026-10-19T16:00:00Z","v":6041,"vw":9.735},{"c":9.735,"h":9.74,"l":9.73,"n":55,"o":9.735,"t":"2026-10-19T16:05:00Z","v":20233,"vw":9.735643},{"c":9.73,"h":9.7366,"l":9.73,"n":3,"o":9.7366,"t":"2026-10-19T16:10:00Z","v":1821,"vw":9.732888},{"c":9.735,"h":9.735,"l":9.73,"n":8,"o":9.73,"t":"2026-10-19T16:15:00Z","v":1225,"vw":9.730417},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-19T16:20:00Z","v":151,"vw":9.73},{"c":9.735,"h":9.7399,"l":9.7326,"n":14,"o":9.7326,"t":"2026-10-19T16:25:00Z","v":2976,"vw":9.735423},{"c":9.735,"h":9.735,"l":9.735,"n":9,"o":9.735,"t":"2026-10-19T16:30:00Z","v":911,"vw":9.735},{"c":9.725,"h":9.735,"l":9.7249,"n":53,"o":9.735,"t":"2026-10-19T16:35:00Z","v":15350,"vw":9.729366},{"c":9.7299,"h":9.73,"l":9.72,"n":79,"o":9.725,"t":"2026-10-19T16:40:00Z","v":21514,"vw":9.723482},{"c":9.725,"h":9.725,"l":9.725,"n":1,"o":9.725,"t":"2026-10-19T16:45:00Z","v":100,"vw":9.725},{"c":9.7197,"h":9.725,"l":9.7101,"n":63,"o":9.725,"t":"2026-10-19T16:50:00Z","v":18664,"vw":9.718002},{"c":9.715,"h":9.72,"l":9.7122,"n":6,"o":9.72,"t":"2026-10-19T16:55:00Z","v":1120,"vw":9.715635},{"c":9.715,"h":9.715,"l":9.715,"n":10,"o":9.715,"t":"2026-10-19T17:00:00Z","v":1120,"vw":9.715},{"c":9.715,"h":9.72,"l":9.71,"n":38,"o":9.715,"t":"2026-10-19T17:05:00Z","v":11560,"vw":9.714121},{"c":9.715,"h":9.715,"l":9.715,"n":32,"o":9.715,"t":"2026-10-19T17:10:00Z","v":5033,"vw":9.715},{"c":9.7208,"h":9.725,"l":9.71,"n":72,"o":9.715,"t":"2026-10-19T17:15:00Z","v":7782,"vw":9.719168},{"c":9.7201,"h":9.725,"l":9.72,"n":18,"o":9.725,"t":"2026-10-19T17:20:00Z","v":2742,"vw":9.72139},{"c":9.725,"h":9.725,"l":9.72,"n":33,"o":9.725,"t":"2026-10-19T17:25:00Z","v":4480,"vw":9.723644},{"c":9.725,"h":9.725,"l":9.725,"n":12,"o":9.725,"t":"2026-10-19T17:30:00Z","v":5016,"vw":9.725},{"c":9.725,"h":9.725,"l":9.725,"n":6,"o":9.725,"t":"2026-10-19T17:35:00Z","v":1521,"vw":9.725},{"c":9.735,"h":9.735,"l":9.72,"n":47,"o":9.72,"t":"2026-10-19T17:40:00Z","v":8457,"vw":9.730078},{"c":9.73,"h":9.735,"l":9.73,"n":12,"o":9.73,"t":"2026-10-19T17:45:00Z","v":7207,"vw":9.734338},{"c":9.7333,"h":9.735,"l":9.73,"n":33,"o":9.735,"t":"2026-10-19T17:50:00Z","v":2598,"vw":9.730878},{"c":9.735,"h":9.735,"l":9.7345,"n":8,"o":9.735,"t":"2026-10-19T17:55:00Z","v":2600,"vw":9.734711},{"c":9.735,"h":9.7396,"l":9.7347,"n":16,"o":9.7347,"t":"2026-10-19T18:00:00Z","v":2548,"vw":9.736053},{"c":9.739,"h":9.739,"l":9.739,"n":2,"o":9.739,"t":"2026-10-19T18:05:00Z","v":1001,"vw":9.739},{"c":9.735,"h":9.735,"l":9.73,"n":38,"o":9.735,"t":"2026-10-19T18:10:00Z","v":13389,"vw":9.730574},{"c":9.74,"h":9.74,"l":9.735,"n":6,"o":9.735,"t":"2026-10-19T18:15:00Z","v":5400,"vw":9.735094},{"c":9.725,"h":9.7303,"l":9.72,"n":64,"o":9.73,"t":"2026-10-19T18:20:00Z","v":14470,"vw":9.729791},{"c":9.725,"h":9.725,"l":9.725,"n":9,"o":9.725,"t":"2026-10-19T18:25:00Z","v":904,"vw":9.725},{"c":9.725,"h":9.725,"l":9.7236,"n":12,"o":9.725,"t":"2026-10-19T18:30:00Z","v":2270,"vw":9.7248},{"c":9.73,"h":9.74,"l":9.725,"n":139,"o":9.7299,"t":"2026-10-19T18:35:00Z","v":37237,"vw":9.729018},{"c":9.731,"h":9.735,"l":9.731,"n":3,"o":9.735,"t":"2026-10-19T18:40:00Z","v":500,"vw":9.73192},{"c":9.735,"h":9.74,"l":9.73,"n":69,"o":9.735,"t":"2026-10-19T18:45:00Z","v":34369,"vw":9.73822},{"c":9.7367,"h":9.7367,"l":9.73,"n":16,"o":9.735,"t":"2026-10-19T18:50:00Z","v":1926,"vw":9.734653},{"c":9.755,"h":9.755,"l":9.735,"n":69,"o":9.735,"t":"2026-10-19T18:55:00Z","v":22691,"vw":9.741525},{"c":9.75,"h":9.76,"l":9.75,"n":37,"o":9.755,"t":"2026-10-19T19:00:00Z","v":5537,"vw":9.754406},{"c":9.75,"h":9.755,"l":9.75,"n":13,"o":9.75,"t":"2026-10-19T19:05:00Z","v":1551,"vw":9.750495},{"c":9.765,"h":9.77,"l":9.74,"n":111,"o":9.75,"t":"2026-10-19T19:10:00Z","v":28527,"vw":9.753714},{"c":9.765,"h":9.77,"l":9.76,"n":41,"o":9.76,"t":"2026-10-19T19:15:00Z","v":12720,"vw":9.766776},{"c":9.745,"h":9.765,"l":9.74,"n":83,"o":9.765,"t":"2026-10-19T19:20:00Z","v":53170,"vw":9.747321},{"c":9.745,"h":9.75,"l":9.741,"n":13,"o":9.745,"t":"2026-10-19T19:25:00Z","v":5160,"vw":9.745221},{"c":9.745,"h":9.745,"l":9.74,"n":11,"o":9.74,"t":"2026-10-19T19:30:00Z","v":5248,"vw":9.740386},{"c":9.735,"h":9.74,"l":9.735,"n":29,"o":9.74,"t":"2026-10-19T19:35:00Z","v":9486,"vw":9.737194},{"c":9.75,"h":9.765,"l":9.7399,"n":251,"o":9.7399,"t":"2026-10-19T19:40:00Z","v":52469,"vw":9.752667},{"c":9.765,"h":9.765,"l":9.75,"n":81,"o":9.753,"t":"2026-10-19T19:45:00Z","v":19735,"vw":9.755105},{"c":9.755,"h":9.775,"l":9.755,"n":108,"o":9.765,"t":"2026-10-19T19:50:00Z","v":24019,"vw":9.765609},{"c":9.76,"h":9.765,"l":9.74,"n":326,"o":9.76,"t":"2026-10-19T19:55:00Z","v":51835,"vw":9.750892},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-19T20:00:00Z","v":10572,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-20T12:35:00Z","v":251,"vw":9.75},{"c":9.7299,"h":9.76,"l":9.72,"n":25,"o":9.76,"t":"2026-10-20T13:30:00Z","v":38407,"vw":9.723072},{"c":9.72,"h":9.72,"l":9.7,"n":53,"o":9.71,"t":"2026-10-20T13:35:00Z","v":15502,"vw":9.712315},{"c":9.705,"h":9.72,"l":9.7,"n":46,"o":9.72,"t":"2026-10-20T13:40:00Z","v":16643,"vw":9.711105},{"c":9.6903,"h":9.705,"l":9.69,"n":69,"o":9.7,"t":"2026-10-20T13:45:00Z","v":25235,"vw":9.696622},{"c":9.715,"h":9.715,"l":9.7,"n":45,"o":9.7,"t":"2026-10-20T13:50:00Z","v":5562,"vw":9.707304},{"c":9.7141,"h":9.72,"l":9.7141,"n":13,"o":9.72,"t":"2026-10-20T14:00:00Z","v":3139,"vw":9.715234},{"c":9.715,"h":9.72,"l":9.71,"n":14,"o":9.715,"t":"2026-10-20T14:05:00Z","v":3955,"vw":9.714272},{"c":9.715,"h":9.715,"l":9.7,"n":64,"o":9.715,"t":"2026-10-20T14:15:00Z","v":31241,"vw":9.707442},{"c":9.73,"h":9.73,"l":9.715,"n":28,"o":9.715,"t":"2026-10-20T14:20:00Z","v":3945,"vw":9.721292},{"c":9.745,"h":9.75,"l":9.735,"n":21,"o":9.735,"t":"2026-10-20T14:25:00Z","v":8157,"vw":9.744426},{"c":9.755,"h":9.7675,"l":9.755,"n":28,"o":9.755,"t":"2026-10-20T14:30:00Z","v":17354,"vw":9.758928},{"c":9.76,"h":9.76,"l":9.755,"n":30,"o":9.755,"t":"2026-10-20T14:35:00Z","v":20718,"vw":9.758766},{"c":9.765,"h":9.765,"l":9.765,"n":8,"o":9.765,"t":"2026-10-20T14:40:00Z","v":525,"vw":9.765},{"c":9.76,"h":9.765,"l":9.76,"n":15,"o":9.765,"t":"2026-10-20T14:45:00Z","v":8991,"vw":9.76173},{"c":9.775,"h":9.78,"l":9.77,"n":36,"o":9.77,"t":"2026-10-20T14:50:00Z","v":8564,"vw":9.773943},{"c":9.775,"h":9.775,"l":9.775,"n":19,"o":9.775,"t":"2026-10-20T14:55:00Z","v":2967,"vw":9.775},{"c":9.775,"h":9.775,"l":9.775,"n":4,"o":9.775,"t":"2026-10-20T15:00:00Z","v":984,"vw":9.775},{"c":9.765,"h":9.77,"l":9.765,"n":18,"o":9.77,"t":"2026-10-20T15:05:00Z","v":3067,"vw":9.767816},{"c":9.74,"h":9.77,"l":9.74,"n":49,"o":9.765,"t":"2026-10-20T15:10:00Z","v":15108,"vw":9.763898},{"c":9.75,"h":9.75,"l":9.745,"n":13,"o":9.745,"t":"2026-10-20T15:15:00Z","v":1002,"vw":9.745661},{"c":9.7399,"h":9.7497,"l":9.735,"n":22,"o":9.7497,"t":"2026-10-20T15:20:00Z","v":11583,"vw":9.741948},{"c":9.735,"h":9.735,"l":9.733,"n":3,"o":9.733,"t":"2026-10-20T15:25:00Z","v":418,"vw":9.733484},{"c":9.725,"h":9.735,"l":9.71,"n":122,"o":9.735,"t":"2026-10-20T15:30:00Z","v":59674,"vw":9.716611},{"c":9.725,"h":9.725,"l":9.725,"n":16,"o":9.725,"t":"2026-10-20T15:35:00Z","v":2984,"vw":9.725},{"c":9.73,"h":9.74,"l":9.72,"n":59,"o":9.725,"t":"2026-10-20T15:40:00Z","v":29387,"vw":9.723934},{"c":9.73,"h":9.7399,"l":9.73,"n":13,"o":9.7399,"t":"2026-10-20T15:45:00Z","v":1622,"vw":9.730845},{"c":9.735,"h":9.735,"l":9.735,"n":4,"o":9.735,"t":"2026-10-20T15:50:00Z","v":598,"vw":9.735},{"c":9.725,"h":9.73,"l":9.725,"n":53,"o":9.73,"t":"2026-10-20T15:55:00Z","v":4582,"vw":9.727725},{"c":9.725,"h":9.725,"l":9.7205,"n":6,"o":9.725,"t":"2026-10-20T16:00:00Z","v":1947,"vw":9.723299},{"c":9.725,"h":9.725,"l":9.72,"n":18,"o":9.725,"t":"2026-10-20T16:05:00Z","v":5073,"vw":9.722098},{"c":9.725,"h":9.725,"l":9.72,"n":15,"o":9.725,"t":"2026-10-20T16:10:00Z","v":3241,"vw":9.723392},{"c":9.725,"h":9.73,"l":9.72,"n":20,"o":9.725,"t":"2026-10-20T16:15:00Z","v":4201,"vw":9.725726},{"c":9.725,"h":9.725,"l":9.725,"n":5,"o":9.725,"t":"2026-10-20T16:20:00Z","v":329,"vw":9.725},{"c":9.738,"h":9.75,"l":9.725,"n":111,"o":9.725,"t":"2026-10-20T16:25:00Z","v":26302,"vw":9.73904},{"c":9.739,"h":9.74,"l":9.739,"n":21,"o":9.74,"t":"2026-10-20T16:30:00Z","v":5897,"vw":9.739819},{"c":9.735,"h":9.735,"l":9.735,"n":5,"o":9.735,"t":"2026-10-20T16:35:00Z","v":487,"vw":9.735},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-20T16:40:00Z","v":110,"vw":9.73},{"c":9.735,"h":9.74,"l":9.7336,"n":11,"o":9.7377,"t":"2026-10-20T16:45:00Z","v":2075,"vw":9.735301},{"c":9.735,"h":9.735,"l":9.735,"n":4,"o":9.735,"t":"2026-10-20T16:50:00Z","v":1127,"vw":9.735},{"c":9.735,"h":9.735,"l":9.735,"n":1,"o":9.735,"t":"2026-10-20T16:55:00Z","v":118,"vw":9.735},{"c":9.7397,"h":9.7397,"l":9.735,"n":2,"o":9.735,"t":"2026-10-20T17:00:00Z","v":3250,"vw":9.738615},{"c":9.7301,"h":9.735,"l":9.7301,"n":3,"o":9.735,"t":"2026-10-20T17:05:00Z","v":5002,"vw":9.732483},{"c":9.73,"h":9.735,"l":9.73,"n":5,"o":9.735,"t":"2026-10-20T17:10:00Z","v":646,"vw":9.733201},{"c":9.73,"h":9.735,"l":9.73,"n":8,"o":9.735,"t":"2026-10-20T17:15:00Z","v":6252,"vw":9.732531},{"c":9.7258,"h":9.73,"l":9.72,"n":61,"o":9.73,"t":"2026-10-20T17:20:00Z","v":10572,"vw":9.726665},{"c":9.735,"h":9.735,"l":9.73,"n":21,"o":9.73,"t":"2026-10-20T17:25:00Z","v":5269,"vw":9.730655},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-20T17:30:00Z","v":328,"vw":9.73},{"c":9.745,"h":9.745,"l":9.735,"n":33,"o":9.735,"t":"2026-10-20T17:35:00Z","v":12867,"vw":9.743039},{"c":9.745,"h":9.7481,"l":9.7401,"n":6,"o":9.745,"t":"2026-10-20T17:40:00Z","v":14489,"vw":9.744983},{"c":9.7411,"h":9.75,"l":9.7411,"n":3,"o":9.75,"t":"2026-10-20T17:45:00Z","v":970,"vw":9.745356},{"c":9.735,"h":9.741,"l":9.735,"n":47,"o":9.741,"t":"2026-10-20T17:50:00Z","v":10667,"vw":9.7391},{"c":9.7369,"h":9.74,"l":9.73,"n":15,"o":9.735,"t":"2026-10-20T17:55:00Z","v":3918,"vw":9.736516},{"c":9.735,"h":9.735,"l":9.735,"n":4,"o":9.735,"t":"2026-10-20T18:00:00Z","v":901,"vw":9.735},{"c":9.735,"h":9.74,"l":9.735,"n":17,"o":9.735,"t":"2026-10-20T18:05:00Z","v":5367,"vw":9.738774},{"c":9.735,"h":9.74,"l":9.735,"n":17,"o":9.74,"t":"2026-10-20T18:10:00Z","v":8229,"vw":9.735213},{"c":9.7399,"h":9.7399,"l":9.7322,"n":14,"o":9.735,"t":"2026-10-20T18:15:00Z","v":1643,"vw":9.734451},{"c":9.735,"h":9.735,"l":9.735,"n":2,"o":9.735,"t":"2026-10-20T18:20:00Z","v":109,"vw":9.735},{"c":9.735,"h":9.74,"l":9.73,"n":12,"o":9.7385,"t":"2026-10-20T18:25:00Z","v":2802,"vw":9.736296},{"c":9.73,"h":9.7399,"l":9.73,"n":7,"o":9.7358,"t":"2026-10-20T18:30:00Z","v":5536,"vw":9.739041},{"c":9.735,"h":9.735,"l":9.73,"n":9,"o":9.7315,"t":"2026-10-20T18:35:00Z","v":7714,"vw":9.732295},{"c":9.7333,"h":9.7377,"l":9.7333,"n":6,"o":9.735,"t":"2026-10-20T18:40:00Z","v":3018,"vw":9.734127},{"c":9.75,"h":9.75,"l":9.74,"n":30,"o":9.74,"t":"2026-10-20T18:45:00Z","v":7163,"vw":9.742975},{"c":9.7401,"h":9.7452,"l":9.74,"n":12,"o":9.745,"t":"2026-10-20T18:50:00Z","v":9994,"vw":9.741349},{"c":9.7498,"h":9.751,"l":9.745,"n":36,"o":9.745,"t":"2026-10-20T18:55:00Z","v":7195,"vw":9.749008},{"c":9.745,"h":9.745,"l":9.745,"n":2,"o":9.745,"t":"2026-10-20T19:00:00Z","v":415,"vw":9.745},{"c":9.7601,"h":9.77,"l":9.745,"n":113,"o":9.745,"t":"2026-10-20T19:05:00Z","v":120276,"vw":9.767804},{"c":9.765,"h":9.765,"l":9.765,"n":3,"o":9.765,"t":"2026-10-20T19:10:00Z","v":1392,"vw":9.765},{"c":9.745,"h":9.775,"l":9.7445,"n":102,"o":9.765,"t":"2026-10-20T19:15:00Z","v":22417,"vw":9.762934},{"c":9.755,"h":9.78,"l":9.74,"n":270,"o":9.745,"t":"2026-10-20T19:20:00Z","v":153390,"vw":9.758201},{"c":9.755,"h":9.755,"l":9.755,"n":6,"o":9.755,"t":"2026-10-20T19:25:00Z","v":955,"vw":9.755},{"c":9.7553,"h":9.7553,"l":9.755,"n":5,"o":9.755,"t":"2026-10-20T19:30:00Z","v":714,"vw":9.755089},{"c":9.75,"h":9.76,"l":9.75,"n":31,"o":9.755,"t":"2026-10-20T19:35:00Z","v":12997,"vw":9.752075},{"c":9.7421,"h":9.7499,"l":9.7421,"n":11,"o":9.7499,"t":"2026-10-20T19:40:00Z","v":5301,"vw":9.746745},{"c":9.74,"h":9.745,"l":9.73,"n":77,"o":9.745,"t":"2026-10-20T19:45:00Z","v":16370,"vw":9.738841},{"c":9.745,"h":9.745,"l":9.735,"n":38,"o":9.735,"t":"2026-10-20T19:50:00Z","v":9755,"vw":9.738823},{"c":9.76,"h":9.78,"l":9.745,"n":352,"o":9.745,"t":"2026-10-20T19:55:00Z","v":56949,"vw":9.76387},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-20T20:00:00Z","v":10806,"vw":9.77},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-20T23:25:00Z","v":300,"vw":9.81},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T12:10:00Z","v":100,"vw":9.77},{"c":9.765,"h":9.765,"l":9.76,"n":5,"o":9.76,"t":"2026-10-21T13:30:00Z","v":8050,"vw":9.760932},{"c":9.7665,"h":9.785,"l":9.7665,"n":5,"o":9.785,"t":"2026-10-21T13:35:00Z","v":351,"vw":9.778833},{"c":9.765,"h":9.765,"l":9.765,"n":5,"o":9.765,"t":"2026-10-21T13:40:00Z","v":1247,"vw":9.765},{"c":9.765,"h":9.765,"l":9.7626,"n":7,"o":9.765,"t":"2026-10-21T13:45:00Z","v":4430,"vw":9.76494},{"c":9.765,"h":9.765,"l":9.765,"n":1,"o":9.765,"t":"2026-10-21T13:50:00Z","v":900,"vw":9.765},{"c":9.765,"h":9.77,"l":9.765,"n":10,"o":9.77,"t":"2026-10-21T13:55:00Z","v":2900,"vw":9.769138},{"c":9.7602,"h":9.765,"l":9.76,"n":13,"o":9.76,"t":"2026-10-21T14:00:00Z","v":2201,"vw":9.761882},{"c":9.755,"h":9.76,"l":9.75,"n":29,"o":9.76,"t":"2026-10-21T14:05:00Z","v":7715,"vw":9.753787},{"c":9.7526,"h":9.755,"l":9.7526,"n":10,"o":9.755,"t":"2026-10-21T14:10:00Z","v":1222,"vw":9.75476},{"c":9.77,"h":9.77,"l":9.755,"n":15,"o":9.755,"t":"2026-10-21T14:15:00Z","v":3584,"vw":9.760857},{"c":9.765,"h":9.765,"l":9.7601,"n":10,"o":9.7602,"t":"2026-10-21T14:20:00Z","v":5715,"vw":9.761405},{"c":9.7779,"h":9.7779,"l":9.765,"n":20,"o":9.765,"t":"2026-10-21T14:25:00Z","v":7916,"vw":9.767286},{"c":9.7701,"h":9.7778,"l":9.7701,"n":5,"o":9.775,"t":"2026-10-21T14:30:00Z","v":1254,"vw":9.772175},{"c":9.775,"h":9.7778,"l":9.77,"n":11,"o":9.77,"t":"2026-10-21T14:35:00Z","v":2556,"vw":9.773112},{"c":9.7701,"h":9.775,"l":9.7701,"n":3,"o":9.7703,"t":"2026-10-21T14:40:00Z","v":2228,"vw":9.771753},{"c":9.775,"h":9.775,"l":9.77,"n":6,"o":9.77,"t":"2026-10-21T14:45:00Z","v":997,"vw":9.773283},{"c":9.7899,"h":9.7899,"l":9.78,"n":16,"o":9.78,"t":"2026-10-21T14:50:00Z","v":7082,"vw":9.783944},{"c":9.7802,"h":9.785,"l":9.7802,"n":4,"o":9.785,"t":"2026-10-21T14:55:00Z","v":5426,"vw":9.780307},{"c":9.774,"h":9.7816,"l":9.774,"n":14,"o":9.7816,"t":"2026-10-21T15:00:00Z","v":4132,"vw":9.776403},{"c":9.775,"h":9.775,"l":9.7742,"n":5,"o":9.7742,"t":"2026-10-21T15:05:00Z","v":2245,"vw":9.77457},{"c":9.775,"h":9.78,"l":9.775,"n":6,"o":9.78,"t":"2026-10-21T15:10:00Z","v":560,"vw":9.778839},{"c":9.775,"h":9.775,"l":9.7714,"n":10,"o":9.775,"t":"2026-10-21T15:15:00Z","v":1542,"vw":9.772936},{"c":9.765,"h":9.775,"l":9.765,"n":34,"o":9.7701,"t":"2026-10-21T15:20:00Z","v":22638,"vw":9.766837},{"c":9.765,"h":9.765,"l":9.7635,"n":8,"o":9.765,"t":"2026-10-21T15:25:00Z","v":645,"vw":9.764148},{"c":9.765,"h":9.765,"l":9.7609,"n":6,"o":9.765,"t":"2026-10-21T15:30:00Z","v":2368,"vw":9.763216},{"c":9.755,"h":9.765,"l":9.755,"n":35,"o":9.7607,"t":"2026-10-21T15:35:00Z","v":6881,"vw":9.760271},{"c":9.755,"h":9.76,"l":9.755,"n":5,"o":9.76,"t":"2026-10-21T15:40:00Z","v":1349,"vw":9.757562},{"c":9.765,"h":9.7652,"l":9.76,"n":23,"o":9.76,"t":"2026-10-21T15:45:00Z","v":3621,"vw":9.764113},{"c":9.765,"h":9.765,"l":9.765,"n":47,"o":9.765,"t":"2026-10-21T15:50:00Z","v":6897,"vw":9.765},{"c":9.78,"h":9.78,"l":9.7698,"n":17,"o":9.7698,"t":"2026-10-21T15:55:00Z","v":5610,"vw":9.774293},{"c":9.775,"h":9.7776,"l":9.775,"n":6,"o":9.775,"t":"2026-10-21T16:00:00Z","v":2599,"vw":9.775586},{"c":9.7762,"h":9.78,"l":9.775,"n":13,"o":9.775,"t":"2026-10-21T16:05:00Z","v":8707,"vw":9.775133},{"c":9.78,"h":9.78,"l":9.7712,"n":12,"o":9.775,"t":"2026-10-21T16:10:00Z","v":3030,"vw":9.774166},{"c":9.775,"h":9.775,"l":9.775,"n":2,"o":9.775,"t":"2026-10-21T16:15:00Z","v":1720,"vw":9.775},{"c":9.7733,"h":9.775,"l":9.7733,"n":5,"o":9.775,"t":"2026-10-21T16:20:00Z","v":769,"vw":9.774238},{"c":9.78,"h":9.78,"l":9.77,"n":16,"o":9.77,"t":"2026-10-21T16:25:00Z","v":7216,"vw":9.77549},{"c":9.785,"h":9.785,"l":9.78,"n":16,"o":9.78,"t":"2026-10-21T16:30:00Z","v":2202,"vw":9.781235},{"c":9.785,"h":9.79,"l":9.785,"n":4,"o":9.785,"t":"2026-10-21T16:35:00Z","v":2900,"vw":9.785172},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-21T16:40:00Z","v":124,"vw":9.785},{"c":9.7895,"h":9.7895,"l":9.7801,"n":13,"o":9.7801,"t":"2026-10-21T16:45:00Z","v":8818,"vw":9.78201},{"c":9.77,"h":9.789,"l":9.77,"n":33,"o":9.7804,"t":"2026-10-21T16:50:00Z","v":10685,"vw":9.780431},{"c":9.775,"h":9.78,"l":9.775,"n":13,"o":9.775,"t":"2026-10-21T16:55:00Z","v":2687,"vw":9.775505},{"c":9.775,"h":9.775,"l":9.775,"n":2,"o":9.775,"t":"2026-10-21T17:05:00Z","v":111,"vw":9.775},{"c":9.775,"h":9.775,"l":9.775,"n":5,"o":9.775,"t":"2026-10-21T17:10:00Z","v":1357,"vw":9.775},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T17:15:00Z","v":126,"vw":9.77},{"c":9.7714,"h":9.775,"l":9.77,"n":4,"o":9.775,"t":"2026-10-21T17:20:00Z","v":1493,"vw":9.772084},{"c":9.775,"h":9.7793,"l":9.775,"n":3,"o":9.7793,"t":"2026-10-21T17:25:00Z","v":1138,"vw":9.778917},{"c":9.785,"h":9.79,"l":9.7737,"n":24,"o":9.7737,"t":"2026-10-21T17:30:00Z","v":7362,"vw":9.78307},{"c":9.7887,"h":9.7887,"l":9.7887,"n":1,"o":9.7887,"t":"2026-10-21T17:35:00Z","v":1500,"vw":9.7887},{"c":9.785,"h":9.785,"l":9.785,"n":1,"o":9.785,"t":"2026-10-21T17:40:00Z","v":2000,"vw":9.785},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-21T17:45:00Z","v":947,"vw":9.785},{"c":9.7801,"h":9.79,"l":9.7801,"n":31,"o":9.7832,"t":"2026-10-21T17:50:00Z","v":6781,"vw":9.783868},{"c":9.785,"h":9.785,"l":9.785,"n":5,"o":9.785,"t":"2026-10-21T17:55:00Z","v":596,"vw":9.785},{"c":9.785,"h":9.785,"l":9.785,"n":3,"o":9.785,"t":"2026-10-21T18:00:00Z","v":8521,"vw":9.785},{"c":9.785,"h":9.785,"l":9.785,"n":3,"o":9.785,"t":"2026-10-21T18:05:00Z","v":613,"vw":9.785},{"c":9.785,"h":9.785,"l":9.7834,"n":3,"o":9.7834,"t":"2026-10-21T18:10:00Z","v":2100,"vw":9.784495},{"c":9.79,"h":9.79,"l":9.7801,"n":9,"o":9.7801,"t":"2026-10-21T18:15:00Z","v":1634,"vw":9.782774},{"c":9.785,"h":9.7868,"l":9.7821,"n":6,"o":9.7821,"t":"2026-10-21T18:20:00Z","v":3355,"vw":9.783241},{"c":9.7811,"h":9.785,"l":9.7811,"n":3,"o":9.785,"t":"2026-10-21T18:25:00Z","v":2711,"vw":9.781561},{"c":9.78,"h":9.789,"l":9.78,"n":19,"o":9.785,"t":"2026-10-21T18:30:00Z","v":31214,"vw":9.788356},{"c":9.79,"h":9.79,"l":9.785,"n":7,"o":9.785,"t":"2026-10-21T18:35:00Z","v":468,"vw":9.787826},{"c":9.795,"h":9.81,"l":9.79,"n":111,"o":9.79,"t":"2026-10-21T18:40:00Z","v":31406,"vw":9.800863},{"c":9.805,"h":9.81,"l":9.8,"n":21,"o":9.81,"t":"2026-10-21T18:45:00Z","v":15834,"vw":9.808988},{"c":9.795,"h":9.805,"l":9.795,"n":22,"o":9.805,"t":"2026-10-21T18:50:00Z","v":10372,"vw":9.801967},{"c":9.79,"h":9.79,"l":9.785,"n":13,"o":9.79,"t":"2026-10-21T18:55:00Z","v":2865,"vw":9.789083},{"c":9.78,"h":9.79,"l":9.78,"n":5,"o":9.79,"t":"2026-10-21T19:00:00Z","v":4272,"vw":9.78878},{"c":9.7854,"h":9.7854,"l":9.78,"n":10,"o":9.78,"t":"2026-10-21T19:05:00Z","v":3546,"vw":9.781102},{"c":9.765,"h":9.78,"l":9.765,"n":85,"o":9.78,"t":"2026-10-21T19:10:00Z","v":27375,"vw":9.770237},{"c":9.775,"h":9.775,"l":9.765,"n":28,"o":9.765,"t":"2026-10-21T19:15:00Z","v":5863,"vw":9.767781},{"c":9.785,"h":9.785,"l":9.775,"n":37,"o":9.775,"t":"2026-10-21T19:20:00Z","v":4265,"vw":9.781187},{"c":9.785,"h":9.81,"l":9.78,"n":259,"o":9.785,"t":"2026-10-21T19:25:00Z","v":43416,"vw":9.799193},{"c":9.775,"h":9.785,"l":9.775,"n":46,"o":9.785,"t":"2026-10-21T19:30:00Z","v":14097,"vw":9.778957},{"c":9.77,"h":9.775,"l":9.77,"n":80,"o":9.775,"t":"2026-10-21T19:35:00Z","v":12981,"vw":9.771905},{"c":9.74,"h":9.765,"l":9.73,"n":136,"o":9.76,"t":"2026-10-21T19:40:00Z","v":49454,"vw":9.748559},{"c":9.74,"h":9.7499,"l":9.73,"n":165,"o":9.74,"t":"2026-10-21T19:45:00Z","v":87089,"vw":9.736494},{"c":9.75,"h":9.755,"l":9.745,"n":56,"o":9.745,"t":"2026-10-21T19:50:00Z","v":5882,"vw":9.75129},{"c":9.745,"h":9.75,"l":9.74,"n":149,"o":9.75,"t":"2026-10-21T19:55:00Z","v":15034,"vw":9.745297},{"c":9.85,"h":9.85,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T20:00:00Z","v":4054,"vw":9.847284},{"c":9.755,"h":9.755,"l":9.75,"n":9,"o":9.75,"t":"2026-10-22T13:30:00Z","v":20285,"vw":9.75013},{"c":9.735,"h":9.7535,"l":9.7201,"n":21,"o":9.7501,"t":"2026-10-22T13:35:00Z","v":1896,"vw":9.739384},{"c":9.7259,"h":9.73,"l":9.709,"n":64,"o":9.73,"t":"2026-10-22T13:40:00Z","v":13301,"vw":9.719193},{"c":9.725,"h":9.73,"l":9.71,"n":62,"o":9.725,"t":"2026-10-22T13:45:00Z","v":10755,"vw":9.720753},{"c":9.725,"h":9.7299,"l":9.72,"n":22,"o":9.725,"t":"2026-10-22T13:50:00Z","v":6387,"vw":9.725446},{"c":9.7239,"h":9.73,"l":9.72,"n":50,"o":9.725,"t":"2026-10-22T13:55:00Z","v":15584,"vw":9.727373},{"c":9.725,"h":9.73,"l":9.72,"n":58,"o":9.725,"t":"2026-10-22T14:00:00Z","v":17212,"vw":9.724827},{"c":9.7208,"h":9.7293,"l":9.72,"n":37,"o":9.725,"t":"2026-10-22T14:05:00Z","v":9677,"vw":9.724486},{"c":9.72,"h":9.7294,"l":9.72,"n":15,"o":9.72,"t":"2026-10-22T14:10:00Z","v":7509,"vw":9.724243},{"c":9.725,"h":9.725,"l":9.7218,"n":19,"o":9.725,"t":"2026-10-22T14:15:00Z","v":5331,"vw":9.724404},{"c":9.71,"h":9.725,"l":9.71,"n":28,"o":9.725,"t":"2026-10-22T14:20:00Z","v":4752,"vw":9.71605},{"c":9.705,"h":9.715,"l":9.7,"n":54,"o":9.715,"t":"2026-10-22T14:25:00Z","v":12186,"vw":9.705782},{"c":9.7127,"h":9.7171,"l":9.705,"n":104,"o":9.705,"t":"2026-10-22T14:30:00Z","v":17853,"vw":9.710053},{"c":9.7101,"h":9.72,"l":9.71,"n":17,"o":9.719,"t":"2026-10-22T14:35:00Z","v":4432,"vw":9.714876},{"c":9.715,"h":9.72,"l":9.715,"n":6,"o":9.72,"t":"2026-10-22T14:40:00Z","v":6209,"vw":9.715493},{"c":9.715,"h":9.715,"l":9.715,"n":6,"o":9.715,"t":"2026-10-22T14:45:00Z","v":848,"vw":9.715},{"c":9.705,"h":9.715,"l":9.705,"n":13,"o":9.715,"t":"2026-10-22T14:50:00Z","v":8964,"vw":9.710722},{"c":9.705,"h":9.7093,"l":9.695,"n":92,"o":9.7093,"t":"2026-10-22T14:55:00Z","v":13468,"vw":9.699841},{"c":9.7019,"h":9.705,"l":9.7,"n":7,"o":9.705,"t":"2026-10-22T15:00:00Z","v":3080,"vw":9.70218},{"c":9.702,"h":9.7094,"l":9.7,"n":54,"o":9.7009,"t":"2026-10-22T15:05:00Z","v":20615,"vw":9.700949},{"c":9.705,"h":9.72,"l":9.7,"n":80,"o":9.705,"t":"2026-10-22T15:10:00Z","v":22421,"vw":9.710784},{"c":9.71,"h":9.715,"l":9.705,"n":45,"o":9.705,"t":"2026-10-22T15:15:00Z","v":11366,"vw":9.710091},{"c":9.715,"h":9.715,"l":9.715,"n":7,"o":9.715,"t":"2026-10-22T15:20:00Z","v":6205,"vw":9.715},{"c":9.715,"h":9.72,"l":9.71,"n":56,"o":9.72,"t":"2026-10-22T15:25:00Z","v":16567,"vw":9.716405},{"c":9.715,"h":9.715,"l":9.71,"n":3,"o":9.715,"t":"2026-10-22T15:35:00Z","v":2500,"vw":9.7148},{"c":9.725,"h":9.73,"l":9.715,"n":100,"o":9.715,"t":"2026-10-22T15:40:00Z","v":26663,"vw":9.721085},{"c":9.72,"h":9.7295,"l":9.72,"n":45,"o":9.725,"t":"2026-10-22T15:45:00Z","v":18834,"vw":9.720938},{"c":9.725,"h":9.725,"l":9.725,"n":15,"o":9.725,"t":"2026-10-22T15:50:00Z","v":4531,"vw":9.725},{"c":9.725,"h":9.73,"l":9.725,"n":31,"o":9.725,"t":"2026-10-22T15:55:00Z","v":3118,"vw":9.725172},{"c":9.725,"h":9.735,"l":9.725,"n":45,"o":9.73,"t":"2026-10-22T16:00:00Z","v":7894,"vw":9.73029},{"c":9.735,"h":9.74,"l":9.73,"n":25,"o":9.73,"t":"2026-10-22T16:05:00Z","v":4345,"vw":9.733809},{"c":9.74,"h":9.74,"l":9.7316,"n":18,"o":9.735,"t":"2026-10-22T16:15:00Z","v":5852,"vw":9.7349},{"c":9.74,"h":9.74,"l":9.73,"n":26,"o":9.735,"t":"2026-10-22T16:20:00Z","v":6438,"vw":9.735136},{"c":9.735,"h":9.735,"l":9.73,"n":12,"o":9.735,"t":"2026-10-22T16:25:00Z","v":6951,"vw":9.733364},{"c":9.7397,"h":9.7397,"l":9.735,"n":4,"o":9.735,"t":"2026-10-22T16:30:00Z","v":1367,"vw":9.739338},{"c":9.725,"h":9.735,"l":9.72,"n":110,"o":9.735,"t":"2026-10-22T16:35:00Z","v":47707,"vw":9.721965},{"c":9.74,"h":9.74,"l":9.7217,"n":9,"o":9.7217,"t":"2026-10-22T16:40:00Z","v":1855,"vw":9.731514},{"c":9.73,"h":9.735,"l":9.725,"n":52,"o":9.735,"t":"2026-10-22T16:45:00Z","v":9984,"vw":9.729305},{"c":9.734,"h":9.735,"l":9.73,"n":6,"o":9.735,"t":"2026-10-22T16:55:00Z","v":5851,"vw":9.73379},{"c":9.725,"h":9.73,"l":9.725,"n":19,"o":9.73,"t":"2026-10-22T17:00:00Z","v":10865,"vw":9.728046},{"c":9.7279,"h":9.73,"l":9.72,"n":31,"o":9.73,"t":"2026-10-22T17:05:00Z","v":22064,"vw":9.72709},{"c":9.725,"h":9.73,"l":9.7244,"n":36,"o":9.725,"t":"2026-10-22T17:10:00Z","v":9579,"vw":9.727537},{"c":9.735,"h":9.735,"l":9.724,"n":36,"o":9.725,"t":"2026-10-22T17:15:00Z","v":9249,"vw":9.727892},{"c":9.735,"h":9.735,"l":9.735,"n":2,"o":9.735,"t":"2026-10-22T17:20:00Z","v":1571,"vw":9.735},{"c":9.735,"h":9.74,"l":9.735,"n":3,"o":9.74,"t":"2026-10-22T17:30:00Z","v":330,"vw":9.738371},{"c":9.735,"h":9.7386,"l":9.73,"n":10,"o":9.73,"t":"2026-10-22T17:35:00Z","v":5212,"vw":9.736073},{"c":9.735,"h":9.735,"l":9.735,"n":3,"o":9.735,"t":"2026-10-22T17:40:00Z","v":129,"vw":9.735},{"c":9.74,"h":9.74,"l":9.7339,"n":22,"o":9.7383,"t":"2026-10-22T17:45:00Z","v":11473,"vw":9.735724},{"c":9.76,"h":9.76,"l":9.73,"n":75,"o":9.735,"t":"2026-10-22T17:50:00Z","v":20754,"vw":9.745312},{"c":9.76,"h":9.77,"l":9.755,"n":45,"o":9.755,"t":"2026-10-22T17:55:00Z","v":15530,"vw":9.760961},{"c":9.755,"h":9.76,"l":9.755,"n":48,"o":9.76,"t":"2026-10-22T18:00:00Z","v":6486,"vw":9.758164},{"c":9.76,"h":9.765,"l":9.76,"n":48,"o":9.76,"t":"2026-10-22T18:05:00Z","v":6626,"vw":9.764297},{"c":9.765,"h":9.765,"l":9.7601,"n":6,"o":9.765,"t":"2026-10-22T18:10:00Z","v":1137,"vw":9.764214},{"c":9.765,"h":9.768,"l":9.76,"n":17,"o":9.765,"t":"2026-10-22T18:15:00Z","v":6110,"vw":9.76541},{"c":9.765,"h":9.77,"l":9.76,"n":26,"o":9.77,"t":"2026-10-22T18:20:00Z","v":6795,"vw":9.764394},{"c":9.765,"h":9.77,"l":9.765,"n":11,"o":9.765,"t":"2026-10-22T18:25:00Z","v":1130,"vw":9.765472},{"c":9.765,"h":9.77,"l":9.7612,"n":11,"o":9.77,"t":"2026-10-22T18:30:00Z","v":4862,"vw":9.763509},{"c":9.765,"h":9.77,"l":9.765,"n":13,"o":9.765,"t":"2026-10-22T18:35:00Z","v":1245,"vw":9.765405},{"c":9.77,"h":9.77,"l":9.76,"n":31,"o":9.765,"t":"2026-10-22T18:40:00Z","v":7602,"vw":9.768724},{"c":9.765,"h":9.78,"l":9.765,"n":67,"o":9.775,"t":"2026-10-22T18:45:00Z","v":11775,"vw":9.771513},{"c":9.765,"h":9.77,"l":9.764,"n":73,"o":9.764,"t":"2026-10-22T18:50:00Z","v":26525,"vw":9.766044},{"c":9.7705,"h":9.78,"l":9.765,"n":48,"o":9.765,"t":"2026-10-22T18:55:00Z","v":15769,"vw":9.769964},{"c":9.765,"h":9.7701,"l":9.76,"n":89,"o":9.7701,"t":"2026-10-22T19:00:00Z","v":17667,"vw":9.769238},{"c":9.76,"h":9.77,"l":9.76,"n":13,"o":9.77,"t":"2026-10-22T19:05:00Z","v":1555,"vw":9.764754},{"c":9.7527,"h":9.77,"l":9.75,"n":204,"o":9.765,"t":"2026-10-22T19:10:00Z","v":89057,"vw":9.76208},{"c":9.745,"h":9.75,"l":9.74,"n":31,"o":9.75,"t":"2026-10-22T19:15:00Z","v":8978,"vw":9.746249},{"c":9.745,"h":9.745,"l":9.742,"n":8,"o":9.745,"t":"2026-10-22T19:20:00Z","v":1396,"vw":9.74467},{"c":9.74,"h":9.745,"l":9.74,"n":9,"o":9.745,"t":"2026-10-22T19:25:00Z","v":5312,"vw":9.744792},{"c":9.74,"h":9.745,"l":9.74,"n":20,"o":9.74,"t":"2026-10-22T19:30:00Z","v":3655,"vw":9.743234},{"c":9.735,"h":9.745,"l":9.735,"n":29,"o":9.745,"t":"2026-10-22T19:35:00Z","v":12517,"vw":9.737144},{"c":9.74,"h":9.74,"l":9.73,"n":18,"o":9.7341,"t":"2026-10-22T19:40:00Z","v":6860,"vw":9.733381},{"c":9.74,"h":9.74,"l":9.735,"n":35,"o":9.735,"t":"2026-10-22T19:45:00Z","v":3226,"vw":9.735385},{"c":9.74,"h":9.746,"l":9.735,"n":103,"o":9.735,"t":"2026-10-22T19:50:00Z","v":18185,"vw":9.740105},{"c":9.75,"h":9.75,"l":9.735,"n":153,"o":9.74,"t":"2026-10-22T19:55:00Z","v":20365,"vw":9.739712},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-22T20:00:00Z","v":5842,"vw":9.77},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-23T12:50:00Z","v":1100,"vw":9.71},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-23T13:00:00Z","v":300,"vw":9.99},{"c":9.73,"h":9.77,"l":9.73,"n":47,"o":9.77,"t":"2026-10-23T13:30:00Z","v":16546,"vw":9.753329},{"c":9.745,"h":9.75,"l":9.72,"n":125,"o":9.73,"t":"2026-10-23T13:35:00Z","v":22650,"vw":9.730685},{"c":9.738,"h":9.7499,"l":9.735,"n":24,"o":9.74,"t":"2026-10-23T13:40:00Z","v":6333,"vw":9.737789},{"c":9.755,"h":9.76,"l":9.75,"n":26,"o":9.75,"t":"2026-10-23T13:45:00Z","v":5700,"vw":9.754837},{"c":9.755,"h":9.755,"l":9.7505,"n":2,"o":9.7505,"t":"2026-10-23T13:50:00Z","v":1250,"vw":9.75428},{"c":9.7583,"h":9.7588,"l":9.75,"n":59,"o":9.7588,"t":"2026-10-23T13:55:00Z","v":13833,"vw":9.750124},{"c":9.745,"h":9.75,"l":9.74,"n":25,"o":9.75,"t":"2026-10-23T14:00:00Z","v":7642,"vw":9.747958},{"c":9.74,"h":9.745,"l":9.74,"n":29,"o":9.745,"t":"2026-10-23T14:05:00Z","v":12051,"vw":9.743381},{"c":9.715,"h":9.73,"l":9.71,"n":49,"o":9.73,"t":"2026-10-23T14:10:00Z","v":12459,"vw":9.720989},{"c":9.715,"h":9.715,"l":9.714,"n":7,"o":9.7141,"t":"2026-10-23T14:20:00Z","v":1629,"vw":9.714314},{"c":9.715,"h":9.7193,"l":9.7101,"n":19,"o":9.715,"t":"2026-10-23T14:25:00Z","v":4568,"vw":9.715137},{"c":9.72,"h":9.72,"l":9.715,"n":10,"o":9.715,"t":"2026-10-23T14:35:00Z","v":1062,"vw":9.718982},{"c":9.735,"h":9.735,"l":9.73,"n":12,"o":9.73,"t":"2026-10-23T14:40:00Z","v":3300,"vw":9.730909},{"c":9.745,"h":9.745,"l":9.74,"n":10,"o":9.74,"t":"2026-10-23T14:45:00Z","v":1941,"vw":9.741486},{"c":9.745,"h":9.745,"l":9.745,"n":4,"o":9.745,"t":"2026-10-23T14:50:00Z","v":312,"vw":9.745},{"c":9.7468,"h":9.75,"l":9.7467,"n":4,"o":9.75,"t":"2026-10-23T14:55:00Z","v":5152,"vw":9.747732},{"c":9.735,"h":9.745,"l":9.7335,"n":84,"o":9.745,"t":"2026-10-23T15:00:00Z","v":10451,"vw":9.738133},{"c":9.735,"h":9.745,"l":9.73,"n":67,"o":9.74,"t":"2026-10-23T15:05:00Z","v":8491,"vw":9.73846},{"c":9.74,"h":9.74,"l":9.73,"n":62,"o":9.7309,"t":"2026-10-23T15:10:00Z","v":12387,"vw":9.733965},{"c":9.725,"h":9.74,"l":9.72,"n":134,"o":9.74,"t":"2026-10-23T15:15:00Z","v":51636,"vw":9.726769},{"c":9.725,"h":9.725,"l":9.725,"n":6,"o":9.725,"t":"2026-10-23T15:20:00Z","v":3975,"vw":9.725},{"c":9.7294,"h":9.7294,"l":9.72,"n":2,"o":9.72,"t":"2026-10-23T15:25:00Z","v":1514,"vw":9.726209},{"c":9.725,"h":9.725,"l":9.7241,"n":9,"o":9.7241,"t":"2026-10-23T15:30:00Z","v":2621,"vw":9.724891},{"c":9.725,"h":9.725,"l":9.7238,"n":10,"o":9.725,"t":"2026-10-23T15:35:00Z","v":1424,"vw":9.724557},{"c":9.735,"h":9.74,"l":9.725,"n":77,"o":9.725,"t":"2026-10-23T15:40:00Z","v":13831,"vw":9.730712},{"c":9.735,"h":9.735,"l":9.735,"n":3,"o":9.735,"t":"2026-10-23T15:50:00Z","v":906,"vw":9.735},{"c":9.745,"h":9.7468,"l":9.735,"n":13,"o":9.74,"t":"2026-10-23T15:55:00Z","v":5113,"vw":9.743736},{"c":9.745,"h":9.7499,"l":9.745,"n":15,"o":9.745,"t":"2026-10-23T16:00:00Z","v":9950,"vw":9.745309},{"c":9.75,"h":9.75,"l":9.745,"n":35,"o":9.75,"t":"2026-10-23T16:05:00Z","v":7420,"vw":9.749589},{"c":9.755,"h":9.755,"l":9.755,"n":2,"o":9.755,"t":"2026-10-23T16:10:00Z","v":5068,"vw":9.755},{"c":9.7705,"h":9.775,"l":9.755,"n":76,"o":9.755,"t":"2026-10-23T16:15:00Z","v":25573,"vw":9.768642},{"c":9.755,"h":9.775,"l":9.755,"n":75,"o":9.775,"t":"2026-10-23T16:20:00Z","v":18681,"vw":9.767188},{"c":9.76,"h":9.7699,"l":9.755,"n":39,"o":9.755,"t":"2026-10-23T16:25:00Z","v":19236,"vw":9.7638},{"c":9.765,"h":9.77,"l":9.765,"n":11,"o":9.765,"t":"2026-10-23T16:30:00Z","v":6342,"vw":9.765402},{"c":9.755,"h":9.765,"l":9.755,"n":44,"o":9.765,"t":"2026-10-23T16:35:00Z","v":8257,"vw":9.761114},{"c":9.755,"h":9.755,"l":9.755,"n":4,"o":9.755,"t":"2026-10-23T16:40:00Z","v":366,"vw":9.755},{"c":9.7613,"h":9.7613,"l":9.755,"n":12,"o":9.755,"t":"2026-10-23T16:45:00Z","v":5556,"vw":9.759554},{"c":9.755,"h":9.76,"l":9.755,"n":47,"o":9.76,"t":"2026-10-23T16:50:00Z","v":9837,"vw":9.756551},{"c":9.7586,"h":9.765,"l":9.755,"n":72,"o":9.755,"t":"2026-10-23T16:55:00Z","v":23543,"vw":9.759698},{"c":9.755,"h":9.755,"l":9.7501,"n":19,"o":9.7503,"t":"2026-10-23T17:05:00Z","v":15619,"vw":9.754545},{"c":9.755,"h":9.755,"l":9.755,"n":5,"o":9.755,"t":"2026-10-23T17:10:00Z","v":1111,"vw":9.755},{"c":9.755,"h":9.755,"l":9.755,"n":2,"o":9.755,"t":"2026-10-23T17:15:00Z","v":2774,"vw":9.755},{"c":9.755,"h":9.755,"l":9.755,"n":3,"o":9.755,"t":"2026-10-23T17:20:00Z","v":754,"vw":9.755},{"c":9.7524,"h":9.755,"l":9.7524,"n":6,"o":9.755,"t":"2026-10-23T17:25:00Z","v":3739,"vw":9.752682},{"c":9.75,"h":9.755,"l":9.75,"n":135,"o":9.7515,"t":"2026-10-23T17:30:00Z","v":81284,"vw":9.753309},{"c":9.7424,"h":9.745,"l":9.7424,"n":5,"o":9.745,"t":"2026-10-23T17:35:00Z","v":2132,"vw":9.743561},{"c":9.745,"h":9.745,"l":9.745,"n":4,"o":9.745,"t":"2026-10-23T17:40:00Z","v":301,"vw":9.745},{"c":9.7401,"h":9.745,"l":9.7401,"n":13,"o":9.745,"t":"2026-10-23T17:45:00Z","v":6708,"vw":9.744759},{"c":9.745,"h":9.75,"l":9.745,"n":12,"o":9.745,"t":"2026-10-23T17:50:00Z","v":5692,"vw":9.745944},{"c":9.745,"h":9.75,"l":9.745,"n":17,"o":9.75,"t":"2026-10-23T17:55:00Z","v":2734,"vw":9.747623},{"c":9.75,"h":9.75,"l":9.745,"n":7,"o":9.745,"t":"2026-10-23T18:00:00Z","v":2025,"vw":9.748509},{"c":9.745,"h":9.745,"l":9.745,"n":5,"o":9.745,"t":"2026-10-23T18:05:00Z","v":551,"vw":9.745},{"c":9.755,"h":9.755,"l":9.75,"n":25,"o":9.75,"t":"2026-10-23T18:10:00Z","v":4258,"vw":9.751112},{"c":9.76,"h":9.7605,"l":9.755,"n":33,"o":9.755,"t":"2026-10-23T18:15:00Z","v":8950,"vw":9.758266},{"c":9.745,"h":9.755,"l":9.745,"n":34,"o":9.7527,"t":"2026-10-23T18:20:00Z","v":18382,"vw":9.751841},{"c":9.745,"h":9.745,"l":9.745,"n":11,"o":9.745,"t":"2026-10-23T18:25:00Z","v":7500,"vw":9.745},{"c":9.75,"h":9.75,"l":9.745,"n":42,"o":9.745,"t":"2026-10-23T18:30:00Z","v":7256,"vw":9.748102},{"c":9.75,"h":9.76,"l":9.741,"n":184,"o":9.755,"t":"2026-10-23T18:35:00Z","v":48380,"vw":9.752219},{"c":9.745,"h":9.75,"l":9.74,"n":13,"o":9.74,"t":"2026-10-23T18:40:00Z","v":3593,"vw":9.745211},{"c":9.745,"h":9.745,"l":9.745,"n":2,"o":9.745,"t":"2026-10-23T18:45:00Z","v":600,"vw":9.745},{"c":9.755,"h":9.755,"l":9.7439,"n":16,"o":9.7439,"t":"2026-10-23T18:50:00Z","v":5089,"vw":9.752085},{"c":9.7566,"h":9.7566,"l":9.75,"n":3,"o":9.75,"t":"2026-10-23T18:55:00Z","v":1900,"vw":9.750437},{"c":9.755,"h":9.755,"l":9.75,"n":2,"o":9.75,"t":"2026-10-23T19:00:00Z","v":300,"vw":9.753333},{"c":9.755,"h":9.755,"l":9.75,"n":24,"o":9.755,"t":"2026-10-23T19:05:00Z","v":13037,"vw":9.752557},{"c":9.755,"h":9.755,"l":9.755,"n":6,"o":9.755,"t":"2026-10-23T19:10:00Z","v":1765,"vw":9.755},{"c":9.755,"h":9.755,"l":9.755,"n":2,"o":9.755,"t":"2026-10-23T19:15:00Z","v":150,"vw":9.755},{"c":9.755,"h":9.755,"l":9.75,"n":9,"o":9.755,"t":"2026-10-23T19:25:00Z","v":1484,"vw":9.754655},{"c":9.75,"h":9.7551,"l":9.75,"n":11,"o":9.755,"t":"2026-10-23T19:30:00Z","v":8788,"vw":9.75476},{"c":9.755,"h":9.755,"l":9.755,"n":18,"o":9.755,"t":"2026-10-23T19:35:00Z","v":12690,"vw":9.755},{"c":9.755,"h":9.76,"l":9.755,"n":6,"o":9.755,"t":"2026-10-23T19:40:00Z","v":3090,"vw":9.756699},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-23T19:45:00Z","v":2383,"vw":9.76},{"c":9.77,"h":9.77,"l":9.76,"n":22,"o":9.76,"t":"2026-10-23T19:50:00Z","v":3242,"vw":9.761167},{"c":9.775,"h":9.775,"l":9.76,"n":87,"o":9.765,"t":"2026-10-23T19:55:00Z","v":12879,"vw":9.765286},{"c":9.78,"h":9.78,"l":9.78,"n":5,"o":9.78,"t":"2026-10-23T20:00:00Z","v":3105,"vw":9.78}],"history":[{"c":12.49,"h":12.55,"l":12.45,"n":2535,"o":12.53,"t":"2024-10-23T04:00:00Z","v":529135,"vw":12.501308},{"c":12.52,"h":12.55,"l":12.5,"n":1714,"o":12.52,"t":"2024-10-24T04:00:00Z","v":435591,"vw":12.527922},{"c":12.51,"h":12.59,"l":12.5,"n":1211,"o":12.55,"t":"2024-10-25T04:00:00Z","v":314772,"vw":12.53753},{"c":12.46,"h":12.57,"l":12.45,"n":1722,"o":12.55,"t":"2024-10-28T04:00:00Z","v":501664,"vw":12.501913},{"c":12.32,"h":12.45,"l":12.3,"n":2355,"o":12.45,"t":"2024-10-29T04:00:00Z","v":717361,"vw":12.360282},{"c":12.55,"h":12.55,"l":12.39,"n":1852,"o":12.4,"t":"2024-10-30T04:00:00Z","v":414004,"vw":12.453891},{"c":12.55,"h":12.61,"l":12.52,"n":1939,"o":12.55,"t":"2024-10-31T04:00:00Z","v":407702,"vw":12.557475},{"c":12.71,"h":12.77,"l":12.61,"n":4094,"o":12.62,"t":"2024-11-01T04:00:00Z","v":992750,"vw":12.725151},{"c":12.6,"h":12.715,"l":12.58,"n":2746,"o":12.7,"t":"2024-11-04T05:00:00Z","v":644474,"vw":12.646093},{"c":12.7,"h":12.7,"l":12.61,"n":1448,"o":12.64,"t":"2024-11-05T05:00:00Z","v":368162,"vw":12.651466},{"c":12.69,"h":12.72,"l":12.55,"n":2296,"o":12.69,"t":"2024-11-06T05:00:00Z","v":589320,"vw":12.655315},{"c":12.74,"h":12.77,"l":12.64,"n":2578,"o":12.7,"t":"2024-11-07T05:00:00Z","v":666272,"vw":12.690106},{"c":12.88,"h":12.93,"l":12.7519,"n":2486,"o":12.78,"t":"2024-11-08T05:00:00Z","v":541575,"vw":12.870995},{"c":12.85,"h":12.93,"l":12.77,"n":2682,"o":12.93,"t":"2024-11-11T05:00:00Z","v":611023,"vw":12.823803},{"c":12.72,"h":12.83,"l":12.67,"n":2371,"o":12.8,"t":"2024-11-12T05:00:00Z","v":615475,"vw":12.757566},{"c":12.61,"h":12.75,"l":12.55,"n":1803,"o":12.66,"t":"2024-11-13T05:00:00Z","v":486696,"vw":12.605482},{"c":12.53,"h":12.6,"l":12.477,"n":1804,"o":12.57,"t":"2024-11-14T05:00:00Z","v":483822,"vw":12.512474},{"c":12.52,"h":12.53,"l":12.44,"n":2217,"o":12.44,"t":"2024-11-15T05:00:00Z","v":452439,"vw":12.473017},{"c":12.48,"h":12.54,"l":12.45,"n":2472,"o":12.52,"t":"2024-11-18T05:00:00Z","v":536336,"vw":12.482312},{"c":12.54,"h":12.545,"l":12.46,"n":1226,"o":12.46,"t":"2024-11-19T05:00:00Z","v":417624,"vw":12.507868},{"c":12.54,"h":12.59,"l":12.47,"n":1308,"o":12.54,"t":"2024-11-20T05:00:00Z","v":317867,"vw":12.53256},{"c":12.63,"h":12.63,"l":12.51,"n":1442,"o":12.56,"t":"2024-11-21T05:00:00Z","v":364611,"vw":12.563422},{"c":12.7,"h":12.75,"l":12.64,"n":1922,"o":12.68,"t":"2024-11-22T05:00:00Z","v":466495,"vw":12.694356},{"c":12.65,"h":12.74,"l":12.64,"n":1054,"o":12.73,"t":"2024-11-25T05:00:00Z","v":314047,"vw":12.681066},{"c":12.63,"h":12.7,"l":12.59,"n":1563,"o":12.69,"t":"2024-11-26T05:00:00Z","v":402511,"vw":12.633755},{"c":12.76,"h":12.77,"l":12.63,"n":1890,"o":12.63,"t":"2024-11-27T05:00:00Z","v":315610,"vw":12.707696},{"c":12.8,"h":12.83,"l":12.7434,"n":1474,"o":12.83,"t":"2024-11-29T05:00:00Z","v":271413,"vw":12.791244},{"c":12.85,"h":12.85,"l":12.77,"n":1251,"o":12.84,"t":"2024-12-02T05:00:00Z","v":408743,"vw":12.812386},{"c":12.86,"h":12.92,"l":12.82,"n":1282,"o":12.85,"t":"2024-12-03T05:00:00Z","v":381323,"vw":12.871384},{"c":12.91,"h":12.95,"l":12.86,"n":2202,"o":12.9,"t":"2024-12-04T05:00:00Z","v":353311,"vw":12.893167},{"c":12.89,"h":12.9297,"l":12.875,"n":1695,"o":12.91,"t":"2024-12-05T05:00:00Z","v":399144,"vw":12.901143},{"c":12.98,"h":13,"l":12.94,"n":1641,"o":12.96,"t":"2024-12-06T05:00:00Z","v":510353,"vw":12.9683},{"c":12.945,"h":13,"l":12.93,"n":1521,"o":13,"t":"2024-12-09T05:00:00Z","v":399462,"vw":12.957858},{"c":12.93,"h":12.98,"l":12.92,"n":1130,"o":12.98,"t":"2024-12-10T05:00:00Z","v":337649,"vw":12.942982},{"c":12.95,"h":12.99,"l":12.92,"n":1069,"o":12.92,"t":"2024-12-11T05:00:00Z","v":273914,"vw":12.960445},{"c":12.89,"h":12.93,"l":12.85,"n":1831,"o":12.92,"t":"2024-12-12T05:00:00Z","v":450583,"vw":12.898408},{"c":12.86,"h":12.95,"l":12.84,"n":1178,"o":12.92,"t":"2024-12-13T05:00:00Z","v":336551,"vw":12.879033},{"c":12.83,"h":12.885,"l":12.83,"n":1340,"o":12.84,"t":"2024-12-16T05:00:00Z","v":354412,"vw":12.857099},{"c":12.75,"h":12.8514,"l":12.71,"n":1596,"o":12.83,"t":"2024-12-17T05:00:00Z","v":384291,"vw":12.769965},{"c":12.45,"h":12.67,"l":12.41,"n":2068,"o":12.64,"t":"2024-12-18T05:00:00Z","v":500624,"vw":12.553092},{"c":12.36,"h":12.49,"l":12.3526,"n":2356,"o":12.45,"t":"2024-12-19T05:00:00Z","v":578481,"vw":12.385498},{"c":12.47,"h":12.47,"l":12.25,"n":2042,"o":12.35,"t":"2024-12-20T05:00:00Z","v":883797,"vw":12.340238},{"c":12.45,"h":12.55,"l":12.43,"n":2099,"o":12.47,"t":"2024-12-23T05:00:00Z","v":581356,"vw":12.481334},{"c":12.59,"h":12.59,"l":12.47,"n":1123,"o":12.5,"t":"2024-12-24T05:00:00Z","v":260075,"vw":12.547505},{"c":12.59,"h":12.615,"l":12.52,"n":1594,"o":12.6,"t":"2024-12-26T05:00:00Z","v":345440,"vw":12.571},{"c":12.46,"h":12.62,"l":12.43,"n":1521,"o":12.6,"t":"2024-12-27T05:00:00Z","v":326807,"vw":12.498466},{"c":12.47,"h":12.6,"l":12.41,"n":3066,"o":12.42,"t":"2024-12-30T05:00:00Z","v":739681,"vw":12.451158},{"c":12.57,"h":12.63,"l":12.53,"n":2609,"o":12.55,"t":"2024-12-31T05:00:00Z","v":684080,"vw":12.586815},{"c":12.68,"h":12.6899,"l":12.55,"n":1953,"o":12.58,"t":"2025-01-02T05:00:00Z","v":449332,"vw":12.629906},{"c":12.63,"h":12.68,"l":12.61,"n":1846,"o":12.63,"t":"2025-01-03T05:00:00Z","v":395923,"vw":12.629229},{"c":12.65,"h":12.67,"l":12.6,"n":1589,"o":12.66,"t":"2025-01-06T05:00:00Z","v":332760,"vw":12.634914},{"c":12.61,"h":12.7,"l":12.57,"n":1523,"o":12.65,"t":"2025-01-07T05:00:00Z","v":327220,"vw":12.60152},{"c":12.66,"h":12.68,"l":12.545,"n":1173,"o":12.6,"t":"2025-01-08T05:00:00Z","v":328910,"vw":12.617854},{"c":12.57,"h":12.66,"l":12.5299,"n":1236,"o":12.58,"t":"2025-01-10T05:00:00Z","v":266963,"vw":12.567777},{"c":12.55,"h":12.58,"l":12.48,"n":1547,"o":12.54,"t":"2025-01-13T05:00:00Z","v":338460,"vw":12.528749},{"c":12.59,"h":12.63,"l":12.52,"n":1366,"o":12.55,"t":"2025-01-14T05:00:00Z","v":316503,"vw":12.596451},{"c":12.55,"h":12.59,"l":12.53,"n":1181,"o":12.56,"t":"2025-01-15T05:00:00Z","v":351217,"vw":12.555342},{"c":12.54,"h":12.56,"l":12.51,"n":1631,"o":12.54,"t":"2025-01-16T05:00:00Z","v":400322,"vw":12.537167},{"c":12.54,"h":12.5995,"l":12.51,"n":1222,"o":12.55,"t":"2025-01-17T05:00:00Z","v":315360,"vw":12.557466},{"c":12.62,"h":12.625,"l":12.57,"n":904,"o":12.57,"t":"2025-01-21T05:00:00Z","v":254187,"vw":12.602695},{"c":12.58,"h":12.66,"l":12.55,"n":1298,"o":12.65,"t":"2025-01-22T05:00:00Z","v":330920,"vw":12.594366},{"c":12.6,"h":12.6,"l":12.54,"n":1137,"o":12.59,"t":"2025-01-23T05:00:00Z","v":311273,"vw":12.565977},{"c":12.57,"h":12.64,"l":12.5,"n":1294,"o":12.63,"t":"2025-01-24T05:00:00Z","v":391741,"vw":12.547414},{"c":12.58,"h":12.58,"l":12.48,"n":1994,"o":12.54,"t":"2025-01-27T05:00:00Z","v":428776,"vw":12.514319},{"c":12.58,"h":12.59,"l":12.5,"n":1171,"o":12.59,"t":"2025-01-28T05:00:00Z","v":288022,"vw":12.53275},{"c":12.56,"h":12.61,"l":12.5593,"n":897,"o":12.61,"t":"2025-01-29T05:00:00Z","v":260739,"vw":12.574853},{"c":12.68,"h":12.68,"l":12.57,"n":1984,"o":12.58,"t":"2025-01-30T05:00:00Z","v":360375,"vw":12.615598},{"c":12.73,"h":12.79,"l":12.6701,"n":1836,"o":12.68,"t":"2025-01-31T05:00:00Z","v":427079,"vw":12.74327},{"c":12.67,"h":12.69,"l":12.5,"n":2090,"o":12.61,"t":"2025-02-03T05:00:00Z","v":437025,"vw":12.638301},{"c":12.71,"h":12.71,"l":12.63,"n":2304,"o":12.7,"t":"2025-02-04T05:00:00Z","v":514918,"vw":12.660855},{"c":12.75,"h":12.75,"l":12.66,"n":1589,"o":12.72,"t":"2025-02-05T05:00:00Z","v":297008,"vw":12.692319},{"c":12.75,"h":12.78,"l":12.73,"n":1195,"o":12.75,"t":"2025-02-06T05:00:00Z","v":288643,"vw":12.751184},{"c":12.77,"h":12.8066,"l":12.69,"n":1929,"o":12.74,"t":"2025-02-07T05:00:00Z","v":402949,"vw":12.757302},{"c":12.76,"h":12.81,"l":12.73,"n":1567,"o":12.81,"t":"2025-02-10T05:00:00Z","v":325375,"vw":12.7525},{"c":12.81,"h":12.81,"l":12.72,"n":2386,"o":12.75,"t":"2025-02-11T05:00:00Z","v":453651,"vw":12.762448},{"c":12.82,"h":12.83,"l":12.73,"n":2689,"o":12.76,"t":"2025-02-12T05:00:00Z","v":478119,"vw":12.781414},{"c":12.83,"h":12.85,"l":12.76,"n":2886,"o":12.84,"t":"2025-02-13T05:00:00Z","v":564074,"vw":12.79583},{"c":12.83,"h":12.86,"l":12.77,"n":2495,"o":12.8,"t":"2025-02-14T05:00:00Z","v":505061,"vw":12.824884},{"c":12.88,"h":12.92,"l":12.83,"n":2439,"o":12.85,"t":"2025-02-18T05:00:00Z","v":478035,"vw":12.880021},{"c":12.77,"h":12.85,"l":12.75,"n":1575,"o":12.78,"t":"2025-02-19T05:00:00Z","v":490603,"vw":12.77567},{"c":12.76,"h":12.785,"l":12.7,"n":1584,"o":12.77,"t":"2025-02-20T05:00:00Z","v":380910,"vw":12.730537},{"c":12.7,"h":12.78,"l":12.67,"n":1817,"o":12.78,"t":"2025-02-21T05:00:00Z","v":519865,"vw":12.706962},{"c":12.72,"h":12.745,"l":12.655,"n":1339,"o":12.73,"t":"2025-02-24T05:00:00Z","v":301370,"vw":12.715816},{"c":12.7,"h":12.7299,"l":12.7,"n":1388,"o":12.71,"t":"2025-02-25T05:00:00Z","v":362373,"vw":12.711792},{"c":12.78,"h":12.805,"l":12.74,"n":1324,"o":12.74,"t":"2025-02-26T05:00:00Z","v":351220,"vw":12.773147},{"c":12.82,"h":12.86,"l":12.78,"n":1814,"o":12.81,"t":"2025-02-27T05:00:00Z","v":422598,"vw":12.819337},{"c":12.87,"h":12.87,"l":12.78,"n":2260,"o":12.84,"t":"2025-02-28T05:00:00Z","v":516507,"vw":12.808463},{"c":12.81,"h":12.91,"l":12.77,"n":2079,"o":12.88,"t":"2025-03-03T05:00:00Z","v":525840,"vw":12.840007},{"c":12.77,"h":12.82,"l":12.705,"n":1340,"o":12.8,"t":"2025-03-04T05:00:00Z","v":388618,"vw":12.754106},{"c":12.73,"h":12.8,"l":12.715,"n":1334,"o":12.78,"t":"2025-03-05T05:00:00Z","v":347589,"vw":12.743248},{"c":12.76,"h":12.775,"l":12.7201,"n":1082,"o":12.73,"t":"2025-03-06T05:00:00Z","v":355729,"vw":12.743678},{"c":12.7,"h":12.77,"l":12.69,"n":1588,"o":12.77,"t":"2025-03-07T05:00:00Z","v":505989,"vw":12.727126},{"c":12.69,"h":12.72,"l":12.655,"n":1544,"o":12.7,"t":"2025-03-10T04:00:00Z","v":380216,"vw":12.690993},{"c":12.69,"h":12.7399,"l":12.66,"n":1212,"o":12.7,"t":"2025-03-11T04:00:00Z","v":314120,"vw":12.697792},{"c":12.66,"h":12.7,"l":12.6155,"n":1678,"o":12.68,"t":"2025-03-12T04:00:00Z","v":412941,"vw":12.650841},{"c":12.63,"h":12.66,"l":12.61,"n":1000,"o":12.63,"t":"2025-03-13T04:00:00Z","v":260222,"vw":12.630145},{"c":12.65,"h":12.6699,"l":12.59,"n":1819,"o":12.62,"t":"2025-03-14T04:00:00Z","v":369053,"vw":12.627441},{"c":12.66,"h":12.67,"l":12.58,"n":2408,"o":12.62,"t":"2025-03-17T04:00:00Z","v":566856,"vw":12.629262},{"c":12.61,"h":12.635,"l":12.58,"n":1474,"o":12.61,"t":"2025-03-18T04:00:00Z","v":341175,"vw":12.607251},{"c":12.56,"h":12.5653,"l":12.5,"n":1045,"o":12.5,"t":"2025-03-19T04:00:00Z","v":403765,"vw":12.532061},{"c":12.53,"h":12.56,"l":12.52,"n":1018,"o":12.54,"t":"2025-03-20T04:00:00Z","v":280373,"vw":12.54089},{"c":12.59,"h":12.6166,"l":12.52,"n":700,"o":12.53,"t":"2025-03-21T04:00:00Z","v":203998,"vw":12.572573},{"c":12.6,"h":12.66,"l":12.57,"n":1333,"o":12.65,"t":"2025-03-24T04:00:00Z","v":297978,"vw":12.599277},{"c":12.64,"h":12.66,"l":12.575,"n":1578,"o":12.62,"t":"2025-03-25T04:00:00Z","v":363934,"vw":12.610252},{"c":12.58,"h":12.64,"l":12.57,"n":1263,"o":12.63,"t":"2025-03-26T04:00:00Z","v":285504,"vw":12.602212},{"c":12.55,"h":12.5899,"l":12.52,"n":1095,"o":12.56,"t":"2025-03-27T04:00:00Z","v":311522,"vw":12.55117},{"c":12.53,"h":12.6,"l":12.5,"n":1643,"o":12.53,"t":"2025-03-28T04:00:00Z","v":340401,"vw":12.541611},{"c":12.61,"h":12.62,"l":12.5,"n":1795,"o":12.54,"t":"2025-03-31T04:00:00Z","v":575623,"vw":12.59154},{"c":12.57,"h":12.61,"l":12.5511,"n":1423,"o":12.56,"t":"2025-04-01T04:00:00Z","v":258762,"vw":12.579764},{"c":12.52,"h":12.56,"l":12.495,"n":1875,"o":12.53,"t":"2025-04-02T04:00:00Z","v":399181,"vw":12.516657},{"c":12.35,"h":12.5,"l":12.34,"n":2259,"o":12.42,"t":"2025-04-03T04:00:00Z","v":622545,"vw":12.396202},{"c":11.49,"h":12.28,"l":11.36,"n":11006,"o":12.28,"t":"2025-04-04T04:00:00Z","v":3070982,"vw":11.67433},{"c":11.15,"h":11.3,"l":10.58,"n":6672,"o":10.95,"t":"2025-04-07T04:00:00Z","v":1836936,"vw":11.060412},{"c":11.43,"h":11.65,"l":11.39,"n":9017,"o":11.58,"t":"2025-04-08T04:00:00Z","v":1346290,"vw":11.529056},{"c":11.82,"h":11.9,"l":11.16,"n":4169,"o":11.4,"t":"2025-04-09T04:00:00Z","v":1256411,"vw":11.486751},{"c":11.27,"h":11.7609,"l":11.22,"n":3746,"o":11.72,"t":"2025-04-10T04:00:00Z","v":826161,"vw":11.397314},{"c":11.54,"h":11.59,"l":11.3,"n":1597,"o":11.4,"t":"2025-04-11T04:00:00Z","v":420338,"vw":11.447678},{"c":11.6,"h":11.68,"l":11.55,"n":2185,"o":11.65,"t":"2025-04-14T04:00:00Z","v":514523,"vw":11.614981},{"c":11.77,"h":11.78,"l":11.61,"n":1951,"o":11.72,"t":"2025-04-15T04:00:00Z","v":460283,"vw":11.731484},{"c":11.6,"h":11.6868,"l":11.56,"n":1336,"o":11.66,"t":"2025-04-16T04:00:00Z","v":503260,"vw":11.612348},{"c":11.68,"h":11.76,"l":11.605,"n":1283,"o":11.69,"t":"2025-04-17T04:00:00Z","v":422484,"vw":11.66143},{"c":11.48,"h":11.69,"l":11.44,"n":1378,"o":11.67,"t":"2025-04-21T04:00:00Z","v":418374,"vw":11.542614},{"c":11.56,"h":11.6,"l":11.51,"n":868,"o":11.57,"t":"2025-04-22T04:00:00Z","v":277649,"vw":11.565321},{"c":11.66,"h":11.86,"l":11.6101,"n":1322,"o":11.7,"t":"2025-04-23T04:00:00Z","v":436361,"vw":11.705276},{"c":11.84,"h":11.87,"l":11.7,"n":874,"o":11.72,"t":"2025-04-24T04:00:00Z","v":324963,"vw":11.788522},{"c":11.94,"h":11.97,"l":11.78,"n":914,"o":11.92,"t":"2025-04-25T04:00:00Z","v":257166,"vw":11.905542},{"c":11.92,"h":11.96,"l":11.83,"n":2334,"o":11.96,"t":"2025-04-28T04:00:00Z","v":338724,"vw":11.881587},{"c":12.02,"h":12.05,"l":11.91,"n":1775,"o":11.92,"t":"2025-04-29T04:00:00Z","v":386523,"vw":12.004891},{"c":12.06,"h":12.1,"l":11.9,"n":2087,"o":12,"t":"2025-04-30T04:00:00Z","v":606779,"vw":12.003789},{"c":12.05,"h":12.1,"l":12,"n":1436,"o":12.1,"t":"2025-05-01T04:00:00Z","v":298833,"vw":12.06456},{"c":12.1,"h":12.13,"l":12.05,"n":1127,"o":12.12,"t":"2025-05-02T04:00:00Z","v":282197,"vw":12.098956},{"c":12.07,"h":12.1199,"l":12.04,"n":989,"o":12.1,"t":"2025-05-05T04:00:00Z","v":259404,"vw":12.083611},{"c":12.03,"h":12.11,"l":12.02,"n":852,"o":12.1,"t":"2025-05-06T04:00:00Z","v":245461,"vw":12.07449},{"c":12.06,"h":12.17,"l":12.055,"n":1118,"o":12.1,"t":"2025-05-07T04:00:00Z","v":353660,"vw":12.124236},{"c":12.1,"h":12.18,"l":12.09,"n":735,"o":12.15,"t":"2025-05-08T04:00:00Z","v":236463,"vw":12.127207},{"c":12.12,"h":12.15,"l":12.0801,"n":629,"o":12.15,"t":"2025-05-09T04:00:00Z","v":167263,"vw":12.121068},{"c":12.2,"h":12.24,"l":12.1501,"n":1177,"o":12.23,"t":"2025-05-12T04:00:00Z","v":325611,"vw":12.186165},{"c":12.28,"h":12.305,"l":12.22,"n":1290,"o":12.24,"t":"2025-05-13T04:00:00Z","v":476019,"vw":12.264115},{"c":12.14,"h":12.2099,"l":12.09,"n":1317,"o":12.11,"t":"2025-05-14T04:00:00Z","v":357181,"vw":12.134698},{"c":12.15,"h":12.17,"l":12.0884,"n":740,"o":12.13,"t":"2025-05-15T04:00:00Z","v":238882,"vw":12.130504},{"c":12.18,"h":12.2,"l":12.13,"n":583,"o":12.15,"t":"2025-05-16T04:00:00Z","v":185887,"vw":12.167368},{"c":12.16,"h":12.18,"l":12.1,"n":690,"o":12.13,"t":"2025-05-19T04:00:00Z","v":165347,"vw":12.14884},{"c":12.15,"h":12.17,"l":12.12,"n":620,"o":12.16,"t":"2025-05-20T04:00:00Z","v":179621,"vw":12.142551},{"c":11.97,"h":12.14,"l":11.92,"n":1559,"o":12.13,"t":"2025-05-21T04:00:00Z","v":447665,"vw":12.034873},{"c":12.01,"h":12.035,"l":11.93,"n":1009,"o":11.94,"t":"2025-05-22T04:00:00Z","v":268792,"vw":11.99375},{"c":12.04,"h":12.05,"l":11.9,"n":1008,"o":11.98,"t":"2025-05-23T04:00:00Z","v":273704,"vw":11.98621},{"c":12.07,"h":12.14,"l":12.03,"n":1256,"o":12.13,"t":"2025-05-27T04:00:00Z","v":374059,"vw":12.057788},{"c":12.13,"h":12.1495,"l":12.05,"n":1144,"o":12.05,"t":"2025-05-28T04:00:00Z","v":314858,"vw":12.113358},{"c":12.24,"h":12.25,"l":12.15,"n":1473,"o":12.2,"t":"2025-05-29T04:00:00Z","v":396263,"vw":12.213472},{"c":12.3,"h":12.33,"l":12.23,"n":1273,"o":12.29,"t":"2025-05-30T04:00:00Z","v":413622,"vw":12.300981},{"c":12.24,"h":12.32,"l":12.22,"n":1448,"o":12.32,"t":"2025-06-02T04:00:00Z","v":397629,"vw":12.260072},{"c":12.24,"h":12.28,"l":12.22,"n":964,"o":12.24,"t":"2025-06-03T04:00:00Z","v":292645,"vw":12.241438},{"c":12.29,"h":12.32,"l":12.25,"n":850,"o":12.29,"t":"2025-06-04T04:00:00Z","v":223292,"vw":12.284115},{"c":12.3,"h":12.35,"l":12.2727,"n":917,"o":12.29,"t":"2025-06-05T04:00:00Z","v":285241,"vw":12.320255},{"c":12.29,"h":12.34,"l":12.27,"n":862,"o":12.32,"t":"2025-06-06T04:00:00Z","v":220427,"vw":12.290551},{"c":12.25,"h":12.2814,"l":12.22,"n":943,"o":12.25,"t":"2025-06-09T04:00:00Z","v":238064,"vw":12.233237},{"c":12.27,"h":12.287,"l":12.22,"n":691,"o":12.27,"t":"2025-06-10T04:00:00Z","v":224315,"vw":12.254871},{"c":12.31,"h":12.3499,"l":12.265,"n":867,"o":12.3,"t":"2025-06-11T04:00:00Z","v":198205,"vw":12.305374},{"c":12.33,"h":12.35,"l":12.3,"n":652,"o":12.31,"t":"2025-06-12T04:00:00Z","v":211744,"vw":12.333724},{"c":12.29,"h":12.34,"l":12.28,"n":655,"o":12.31,"t":"2025-06-13T04:00:00Z","v":163132,"vw":12.315244},{"c":12.3,"h":12.39,"l":12.27,"n":1391,"o":12.33,"t":"2025-06-16T04:00:00Z","v":443856,"vw":12.326091},{"c":12.22,"h":12.33,"l":12.18,"n":2182,"o":12.33,"t":"2025-06-17T04:00:00Z","v":457955,"vw":12.232565},{"c":12.06,"h":12.0854,"l":12.01,"n":2182,"o":12.04,"t":"2025-06-18T04:00:00Z","v":558756,"vw":12.061254},{"c":12.07,"h":12.095,"l":12.04,"n":1621,"o":12.05,"t":"2025-06-20T04:00:00Z","v":445919,"vw":12.068458},{"c":12.08,"h":12.084,"l":12.01,"n":1351,"o":12.05,"t":"2025-06-23T04:00:00Z","v":304575,"vw":12.049444},{"c":12.18,"h":12.21,"l":12.1,"n":1204,"o":12.13,"t":"2025-06-24T04:00:00Z","v":384849,"vw":12.14144},{"c":12.18,"h":12.2254,"l":12.13,"n":1907,"o":12.22,"t":"2025-06-25T04:00:00Z","v":418607,"vw":12.185545},{"c":12.25,"h":12.26,"l":12.19,"n":867,"o":12.2,"t":"2025-06-26T04:00:00Z","v":258178,"vw":12.235791},{"c":12.27,"h":12.3,"l":12.2266,"n":1865,"o":12.28,"t":"2025-06-27T04:00:00Z","v":450910,"vw":12.263311},{"c":12.24,"h":12.33,"l":12.21,"n":2694,"o":12.33,"t":"2025-06-30T04:00:00Z","v":637078,"vw":12.252333},{"c":12.23,"h":12.27,"l":12.19,"n":2034,"o":12.22,"t":"2025-07-01T04:00:00Z","v":482841,"vw":12.215276},{"c":12.25,"h":12.28,"l":12.2,"n":2027,"o":12.23,"t":"2025-07-02T04:00:00Z","v":443255,"vw":12.237789},{"c":12.26,"h":12.28,"l":12.2253,"n":573,"o":12.27,"t":"2025-07-03T04:00:00Z","v":168014,"vw":12.252429},{"c":12.15,"h":12.22,"l":12.12,"n":1998,"o":12.2,"t":"2025-07-07T04:00:00Z","v":538717,"vw":12.16815},{"c":12.14,"h":12.16,"l":12.09,"n":933,"o":12.09,"t":"2025-07-08T04:00:00Z","v":291514,"vw":12.124313},{"c":12.17,"h":12.18,"l":12.13,"n":966,"o":12.18,"t":"2025-07-09T04:00:00Z","v":266687,"vw":12.156579},{"c":12.16,"h":12.19,"l":12.12,"n":1214,"o":12.17,"t":"2025-07-10T04:00:00Z","v":283255,"vw":12.152565},{"c":12.11,"h":12.14,"l":12.06,"n":1438,"o":12.13,"t":"2025-07-11T04:00:00Z","v":498168,"vw":12.096503},{"c":12.19,"h":12.2,"l":12.11,"n":2187,"o":12.12,"t":"2025-07-14T04:00:00Z","v":484066,"vw":12.164605},{"c":12.15,"h":12.1979,"l":12.13,"n":1808,"o":12.19,"t":"2025-07-15T04:00:00Z","v":367227,"vw":12.154398},{"c":12.05,"h":12.08,"l":12.02,"n":1576,"o":12.03,"t":"2025-07-16T04:00:00Z","v":401393,"vw":12.045686},{"c":12.03,"h":12.06,"l":12,"n":1914,"o":12.06,"t":"2025-07-17T04:00:00Z","v":641475,"vw":12.029664},{"c":12.05,"h":12.065,"l":11.97,"n":2200,"o":12.03,"t":"2025-07-18T04:00:00Z","v":561935,"vw":12.028468},{"c":11.99,"h":12.03,"l":11.97,"n":2166,"o":12.01,"t":"2025-07-21T04:00:00Z","v":500706,"vw":11.998297},{"c":12.05,"h":12.07,"l":11.98,"n":1912,"o":11.98,"t":"2025-07-22T04:00:00Z","v":417866,"vw":12.035668},{"c":12.03,"h":12.06,"l":11.98,"n":1398,"o":11.99,"t":"2025-07-23T04:00:00Z","v":470951,"vw":12.023672},{"c":12.02,"h":12.04,"l":11.98,"n":1807,"o":12.02,"t":"2025-07-24T04:00:00Z","v":453401,"vw":12.012631},{"c":12.03,"h":12.04,"l":11.99,"n":989,"o":12.03,"t":"2025-07-25T04:00:00Z","v":259295,"vw":12.017786},{"c":12.02,"h":12.0607,"l":12.02,"n":1643,"o":12.02,"t":"2025-07-28T04:00:00Z","v":450018,"vw":12.036728},{"c":12.06,"h":12.06,"l":12,"n":1025,"o":12.05,"t":"2025-07-29T04:00:00Z","v":366938,"vw":12.023333},{"c":12.07,"h":12.09,"l":12.02,"n":1478,"o":12.05,"t":"2025-07-30T04:00:00Z","v":417400,"vw":12.061996},{"c":12.15,"h":12.16,"l":12.05,"n":2062,"o":12.11,"t":"2025-07-31T04:00:00Z","v":633398,"vw":12.091619},{"c":12.1,"h":12.15,"l":12.065,"n":1828,"o":12.12,"t":"2025-08-01T04:00:00Z","v":494273,"vw":12.095942},{"c":12.16,"h":12.16,"l":12.094,"n":1143,"o":12.11,"t":"2025-08-04T04:00:00Z","v":304035,"vw":12.127281},{"c":12.13,"h":12.17,"l":12.13,"n":972,"o":12.16,"t":"2025-08-05T04:00:00Z","v":311677,"vw":12.145614},{"c":12.19,"h":12.19,"l":12.13,"n":2058,"o":12.16,"t":"2025-08-06T04:00:00Z","v":487997,"vw":12.173247},{"c":12.19,"h":12.24,"l":12.19,"n":1265,"o":12.2,"t":"2025-08-07T04:00:00Z","v":355333,"vw":12.220482},{"c":12.3,"h":12.31,"l":12.2292,"n":1400,"o":12.24,"t":"2025-08-08T04:00:00Z","v":314851,"vw":12.275247},{"c":12.34,"h":12.37,"l":12.3002,"n":1574,"o":12.34,"t":"2025-08-11T04:00:00Z","v":499859,"vw":12.335942},{"c":12.36,"h":12.39,"l":12.34,"n":1077,"o":12.37,"t":"2025-08-12T04:00:00Z","v":384312,"vw":12.366207},{"c":12.23,"h":12.29,"l":12.18,"n":995,"o":12.28,"t":"2025-08-13T04:00:00Z","v":594035,"vw":12.215705},{"c":12.26,"h":12.26,"l":12.24,"n":1125,"o":12.26,"t":"2025-08-14T04:00:00Z","v":395870,"vw":12.247182},{"c":12.24,"h":12.29,"l":12.23,"n":1093,"o":12.28,"t":"2025-08-15T04:00:00Z","v":334686,"vw":12.255234},{"c":12.23,"h":12.23,"l":12.18,"n":786,"o":12.23,"t":"2025-08-18T04:00:00Z","v":242043,"vw":12.209198},{"c":12.22,"h":12.2399,"l":12.21,"n":912,"o":12.21,"t":"2025-08-19T04:00:00Z","v":267860,"vw":12.219648},{"c":12.22,"h":12.24,"l":12.19,"n":1059,"o":12.24,"t":"2025-08-20T04:00:00Z","v":240068,"vw":12.211419},{"c":12.24,"h":12.27,"l":12.19,"n":1155,"o":12.19,"t":"2025-08-21T04:00:00Z","v":371652,"vw":12.228402},{"c":12.27,"h":12.29,"l":12.22,"n":1198,"o":12.24,"t":"2025-08-22T04:00:00Z","v":240170,"vw":12.26664},{"c":12.3,"h":12.32,"l":12.25,"n":1115,"o":12.27,"t":"2025-08-25T04:00:00Z","v":271794,"vw":12.288438},{"c":12.37,"h":12.4,"l":12.3,"n":1487,"o":12.31,"t":"2025-08-26T04:00:00Z","v":370445,"vw":12.354389},{"c":12.41,"h":12.42,"l":12.35,"n":865,"o":12.37,"t":"2025-08-27T04:00:00Z","v":242475,"vw":12.375752},{"c":12.48,"h":12.48,"l":12.419,"n":1293,"o":12.43,"t":"2025-08-28T04:00:00Z","v":346438,"vw":12.439223},{"c":12.47,"h":12.49,"l":12.4544,"n":979,"o":12.48,"t":"2025-08-29T04:00:00Z","v":357188,"vw":12.478556},{"c":12.47,"h":12.47,"l":12.42,"n":1465,"o":12.45,"t":"2025-09-02T04:00:00Z","v":455269,"vw":12.435313},{"c":12.5,"h":12.5,"l":12.4146,"n":1227,"o":12.44,"t":"2025-09-03T04:00:00Z","v":310757,"vw":12.446476},{"c":12.5,"h":12.54,"l":12.467,"n":1190,"o":12.49,"t":"2025-09-04T04:00:00Z","v":320946,"vw":12.504488},{"c":12.6,"h":12.6,"l":12.535,"n":2200,"o":12.57,"t":"2025-09-05T04:00:00Z","v":412248,"vw":12.580055},{"c":12.65,"h":12.66,"l":12.61,"n":1339,"o":12.65,"t":"2025-09-08T04:00:00Z","v":349708,"vw":12.638149},{"c":12.6,"h":12.6599,"l":12.58,"n":734,"o":12.65,"t":"2025-09-09T04:00:00Z","v":210256,"vw":12.597709},{"c":12.59,"h":12.67,"l":12.55,"n":1297,"o":12.66,"t":"2025-09-10T04:00:00Z","v":318949,"vw":12.603556},{"c":12.67,"h":12.67,"l":12.605,"n":1244,"o":12.64,"t":"2025-09-11T04:00:00Z","v":271390,"vw":12.632068},{"c":12.64,"h":12.66,"l":12.6035,"n":1248,"o":12.66,"t":"2025-09-12T04:00:00Z","v":277447,"vw":12.633085},{"c":12.55,"h":12.66,"l":12.54,"n":1939,"o":12.65,"t":"2025-09-15T04:00:00Z","v":549882,"vw":12.580944},{"c":12.56,"h":12.58,"l":12.475,"n":1874,"o":12.55,"t":"2025-09-16T04:00:00Z","v":447691,"vw":12.523581},{"c":12.41,"h":12.47,"l":12.39,"n":1674,"o":12.47,"t":"2025-09-17T04:00:00Z","v":502370,"vw":12.415471},{"c":12.34,"h":12.51,"l":12.28,"n":2429,"o":12.51,"t":"2025-09-18T04:00:00Z","v":711973,"vw":12.326346},{"c":12.32,"h":12.38,"l":12.3,"n":1320,"o":12.35,"t":"2025-09-19T04:00:00Z","v":384938,"vw":12.329048},{"c":12.36,"h":12.36,"l":12.282,"n":1493,"o":12.32,"t":"2025-09-22T04:00:00Z","v":364423,"vw":12.32937},{"c":12.35,"h":12.39,"l":12.2944,"n":1401,"o":12.38,"t":"2025-09-23T04:00:00Z","v":357634,"vw":12.344107},{"c":12.29,"h":12.35,"l":12.2092,"n":2292,"o":12.35,"t":"2025-09-24T04:00:00Z","v":631514,"vw":12.269849},{"c":12.33,"h":12.33,"l":12.22,"n":1940,"o":12.26,"t":"2025-09-25T04:00:00Z","v":421257,"vw":12.293429},{"c":12.19,"h":12.37,"l":12.15,"n":2139,"o":12.35,"t":"2025-09-26T04:00:00Z","v":552968,"vw":12.219375},{"c":12.26,"h":12.28,"l":12.18,"n":2444,"o":12.28,"t":"2025-09-29T04:00:00Z","v":504478,"vw":12.228859},{"c":12.28,"h":12.3,"l":12.23,"n":1739,"o":12.3,"t":"2025-09-30T04:00:00Z","v":510296,"vw":12.27138},{"c":12.36,"h":12.375,"l":12.26,"n":1731,"o":12.28,"t":"2025-10-01T04:00:00Z","v":414143,"vw":12.325535},{"c":12.32,"h":12.37,"l":12.28,"n":1604,"o":12.36,"t":"2025-10-02T04:00:00Z","v":381290,"vw":12.320318},{"c":12.19,"h":12.3,"l":12.17,"n":2526,"o":12.29,"t":"2025-10-03T04:00:00Z","v":693898,"vw":12.216977},{"c":12.19,"h":12.195,"l":12.1,"n":2890,"o":12.17,"t":"2025-10-06T04:00:00Z","v":809171,"vw":12.14945},{"c":12.23,"h":12.29,"l":12.165,"n":1842,"o":12.24,"t":"2025-10-07T04:00:00Z","v":410343,"vw":12.224183},{"c":12.27,"h":12.3,"l":12.2338,"n":1135,"o":12.25,"t":"2025-10-08T04:00:00Z","v":315931,"vw":12.265724},{"c":12.28,"h":12.34,"l":12.22,"n":1152,"o":12.34,"t":"2025-10-09T04:00:00Z","v":353449,"vw":12.25935},{"c":12.08,"h":12.29,"l":12.02,"n":2116,"o":12.29,"t":"2025-10-10T04:00:00Z","v":595655,"vw":12.098752},{"c":12.07,"h":12.1699,"l":12.045,"n":2173,"o":12.15,"t":"2025-10-13T04:00:00Z","v":608414,"vw":12.095831},{"c":12.02,"h":12.04,"l":11.92,"n":2843,"o":12.01,"t":"2025-10-14T04:00:00Z","v":630638,"vw":11.984099},{"c":11.92,"h":12.02,"l":11.9,"n":2051,"o":11.94,"t":"2025-10-15T04:00:00Z","v":579755,"vw":11.945131},{"c":11.79,"h":11.945,"l":11.68,"n":3177,"o":11.93,"t":"2025-10-16T04:00:00Z","v":925065,"vw":11.819376},{"c":11.68,"h":11.77,"l":11.62,"n":3551,"o":11.77,"t":"2025-10-17T04:00:00Z","v":960637,"vw":11.681302},{"c":11.63,"h":11.76,"l":11.625,"n":2396,"o":11.67,"t":"2025-10-20T04:00:00Z","v":574099,"vw":11.682955},{"c":11.79,"h":11.81,"l":11.645,"n":2812,"o":11.65,"t":"2025-10-21T04:00:00Z","v":700073,"vw":11.753917},{"c":11.81,"h":11.845,"l":11.755,"n":1833,"o":11.82,"t":"2025-10-22T04:00:00Z","v":415261,"vw":11.792693},{"c":11.82,"h":11.89,"l":11.79,"n":1860,"o":11.85,"t":"2025-10-23T04:00:00Z","v":389672,"vw":11.815031},{"c":11.79,"h":11.88,"l":11.775,"n":2119,"o":11.86,"t":"2025-10-24T04:00:00Z","v":502386,"vw":11.819698},{"c":11.76,"h":11.83,"l":11.72,"n":3559,"o":11.8,"t":"2025-10-27T04:00:00Z","v":797127,"vw":11.761437},{"c":11.72,"h":11.76,"l":11.6701,"n":2336,"o":11.75,"t":"2025-10-28T04:00:00Z","v":1150075,"vw":11.707058},{"c":11.76,"h":11.7724,"l":11.65,"n":3347,"o":11.73,"t":"2025-10-29T04:00:00Z","v":907131,"vw":11.705606},{"c":11.73,"h":11.79,"l":11.665,"n":2890,"o":11.7,"t":"2025-10-30T04:00:00Z","v":628251,"vw":11.713876},{"c":11.77,"h":11.83,"l":11.7109,"n":3081,"o":11.8,"t":"2025-10-31T04:00:00Z","v":860145,"vw":11.775481},{"c":11.6,"h":11.77,"l":11.56,"n":5998,"o":11.74,"t":"2025-11-03T05:00:00Z","v":1211273,"vw":11.627632},{"c":11.57,"h":11.59,"l":11.423,"n":3041,"o":11.57,"t":"2025-11-04T05:00:00Z","v":600987,"vw":11.534129},{"c":11.54,"h":11.6199,"l":11.52,"n":2555,"o":11.55,"t":"2025-11-05T05:00:00Z","v":476911,"vw":11.546312},{"c":11.54,"h":11.56,"l":11.51,"n":3422,"o":11.54,"t":"2025-11-06T05:00:00Z","v":590717,"vw":11.53669},{"c":11.52,"h":11.6155,"l":11.5,"n":3454,"o":11.56,"t":"2025-11-07T05:00:00Z","v":822799,"vw":11.548878},{"c":11.53,"h":11.6,"l":11.51,"n":1893,"o":11.58,"t":"2025-11-10T05:00:00Z","v":497810,"vw":11.549301},{"c":11.55,"h":11.59,"l":11.5201,"n":1190,"o":11.55,"t":"2025-11-11T05:00:00Z","v":332614,"vw":11.556738},{"c":11.59,"h":11.63,"l":11.52,"n":2073,"o":11.55,"t":"2025-11-12T05:00:00Z","v":766683,"vw":11.580294},{"c":11.49,"h":11.6121,"l":11.47,"n":3558,"o":11.6,"t":"2025-11-13T05:00:00Z","v":840149,"vw":11.506825},{"c":11.52,"h":11.545,"l":11.4601,"n":1405,"o":11.47,"t":"2025-11-14T05:00:00Z","v":467521,"vw":11.515401},{"c":11.42,"h":11.5,"l":11.42,"n":2123,"o":11.5,"t":"2025-11-17T05:00:00Z","v":509341,"vw":11.459157},{"c":11.37,"h":11.44,"l":11.31,"n":3612,"o":11.44,"t":"2025-11-18T05:00:00Z","v":820703,"vw":11.358915},{"c":11.16,"h":11.24,"l":11.1401,"n":4047,"o":11.17,"t":"2025-11-19T05:00:00Z","v":1028243,"vw":11.181011},{"c":11.14,"h":11.23,"l":11.08,"n":3963,"o":11.18,"t":"2025-11-20T05:00:00Z","v":998322,"vw":11.140982},{"c":11.16,"h":11.173,"l":11.1,"n":2477,"o":11.15,"t":"2025-11-21T05:00:00Z","v":754498,"vw":11.136893},{"c":11.28,"h":11.295,"l":11.185,"n":2552,"o":11.19,"t":"2025-11-24T05:00:00Z","v":697763,"vw":11.253781},{"c":11.35,"h":11.36,"l":11.27,"n":2965,"o":11.27,"t":"2025-11-25T05:00:00Z","v":657935,"vw":11.314002},{"c":11.37,"h":11.4,"l":11.315,"n":2827,"o":11.35,"t":"2025-11-26T05:00:00Z","v":628784,"vw":11.365485},{"c":11.39,"h":11.42,"l":11.3514,"n":2160,"o":11.42,"t":"2025-11-28T05:00:00Z","v":469874,"vw":11.385432},{"c":11.33,"h":11.37,"l":11.28,"n":3626,"o":11.29,"t":"2025-12-01T05:00:00Z","v":936540,"vw":11.33296},{"c":11.3,"h":11.39,"l":11.29,"n":2183,"o":11.38,"t":"2025-12-02T05:00:00Z","v":580862,"vw":11.330281},{"c":11.33,"h":11.356,"l":11.28,"n":2193,"o":11.28,"t":"2025-12-03T05:00:00Z","v":677856,"vw":11.324812},{"c":11.32,"h":11.35,"l":11.295,"n":2201,"o":11.33,"t":"2025-12-04T05:00:00Z","v":573077,"vw":11.317287},{"c":11.3,"h":11.39,"l":11.29,"n":3057,"o":11.33,"t":"2025-12-05T05:00:00Z","v":687000,"vw":11.333428},{"c":11.26,"h":11.34,"l":11.185,"n":2865,"o":11.32,"t":"2025-12-08T05:00:00Z","v":854930,"vw":11.244713},{"c":11.26,"h":11.3055,"l":11.24,"n":1861,"o":11.26,"t":"2025-12-09T05:00:00Z","v":648935,"vw":11.266774},{"c":11.28,"h":11.3,"l":11.21,"n":1638,"o":11.26,"t":"2025-12-10T05:00:00Z","v":642676,"vw":11.256481},{"c":11.27,"h":11.3,"l":11.25,"n":1237,"o":11.26,"t":"2025-12-11T05:00:00Z","v":485174,"vw":11.275855},{"c":11.24,"h":11.2601,"l":11.2223,"n":2241,"o":11.23,"t":"2025-12-12T05:00:00Z","v":666152,"vw":11.245368},{"c":11.27,"h":11.3,"l":11.22,"n":1584,"o":11.23,"t":"2025-12-15T05:00:00Z","v":614613,"vw":11.252893},{"c":11.26,"h":11.29,"l":11.23,"n":2092,"o":11.29,"t":"2025-12-16T05:00:00Z","v":590553,"vw":11.263885},{"c":11.16,"h":11.21,"l":11.12,"n":2948,"o":11.16,"t":"2025-12-17T05:00:00Z","v":979204,"vw":11.152559},{"c":11.21,"h":11.22,"l":11.1485,"n":2993,"o":11.19,"t":"2025-12-18T05:00:00Z","v":1032462,"vw":11.182504},{"c":11.21,"h":11.23,"l":11.15,"n":3356,"o":11.15,"t":"2025-12-19T05:00:00Z","v":1060109,"vw":11.199379},{"c":11.18,"h":11.21,"l":11.13,"n":7596,"o":11.2,"t":"2025-12-22T05:00:00Z","v":2209658,"vw":11.155303},{"c":11.2,"h":11.205,"l":11.16,"n":2220,"o":11.18,"t":"2025-12-23T05:00:00Z","v":839892,"vw":11.182104},{"c":11.23,"h":11.24,"l":11.16,"n":1521,"o":11.19,"t":"2025-12-24T05:00:00Z","v":431150,"vw":11.217122},{"c":11.28,"h":11.29,"l":11.21,"n":2169,"o":11.23,"t":"2025-12-26T05:00:00Z","v":536108,"vw":11.2656},{"c":11.25,"h":11.28,"l":11.23,"n":3504,"o":11.23,"t":"2025-12-29T05:00:00Z","v":860308,"vw":11.250139},{"c":11.3,"h":11.3,"l":11.23,"n":3434,"o":11.28,"t":"2025-12-30T05:00:00Z","v":923016,"vw":11.267264},{"c":11.27,"h":11.3,"l":11.241,"n":3742,"o":11.28,"t":"2025-12-31T05:00:00Z","v":1490310,"vw":11.26597},{"c":11.23,"h":11.3233,"l":11.204,"n":4236,"o":11.32,"t":"2026-01-02T05:00:00Z","v":1008312,"vw":11.254608},{"c":11.25,"h":11.31,"l":11.25,"n":2133,"o":11.27,"t":"2026-01-05T05:00:00Z","v":674866,"vw":11.28592},{"c":11.3,"h":11.31,"l":11.24,"n":1830,"o":11.27,"t":"2026-01-06T05:00:00Z","v":506505,"vw":11.284752},{"c":11.27,"h":11.33,"l":11.27,"n":1865,"o":11.31,"t":"2026-01-07T05:00:00Z","v":564628,"vw":11.308883},{"c":11.27,"h":11.31,"l":11.22,"n":2643,"o":11.3,"t":"2026-01-08T05:00:00Z","v":683192,"vw":11.257281},{"c":11.3,"h":11.3231,"l":11.265,"n":2341,"o":11.3,"t":"2026-01-09T05:00:00Z","v":566518,"vw":11.283284},{"c":11.33,"h":11.33,"l":11.24,"n":4158,"o":11.29,"t":"2026-01-12T05:00:00Z","v":1075003,"vw":11.305466},{"c":11.36,"h":11.39,"l":11.305,"n":3518,"o":11.33,"t":"2026-01-13T05:00:00Z","v":814221,"vw":11.352718},{"c":11.31,"h":11.31,"l":11.2345,"n":2854,"o":11.25,"t":"2026-01-14T05:00:00Z","v":727092,"vw":11.263315},{"c":11.36,"h":11.38,"l":11.29,"n":3778,"o":11.3,"t":"2026-01-15T05:00:00Z","v":1157616,"vw":11.338419},{"c":11.38,"h":11.39,"l":11.2915,"n":6788,"o":11.34,"t":"2026-01-16T05:00:00Z","v":2309424,"vw":11.365012},{"c":11.28,"h":11.37,"l":11.28,"n":2373,"o":11.33,"t":"2026-01-20T05:00:00Z","v":685934,"vw":11.327693},{"c":11.34,"h":11.35,"l":11.28,"n":1964,"o":11.32,"t":"2026-01-21T05:00:00Z","v":363063,"vw":11.32721},{"c":11.38,"h":11.43,"l":11.34,"n":2009,"o":11.38,"t":"2026-01-22T05:00:00Z","v":568148,"vw":11.389726},{"c":11.4,"h":11.45,"l":11.38,"n":1291,"o":11.44,"t":"2026-01-23T05:00:00Z","v":397966,"vw":11.404989},{"c":11.38,"h":11.4309,"l":11.37,"n":1080,"o":11.43,"t":"2026-01-26T05:00:00Z","v":311669,"vw":11.394613},{"c":11.4,"h":11.419,"l":11.34,"n":1752,"o":11.4,"t":"2026-01-27T05:00:00Z","v":429724,"vw":11.374077},{"c":11.42,"h":11.43,"l":11.39,"n":1180,"o":11.41,"t":"2026-01-28T05:00:00Z","v":391536,"vw":11.416481},{"c":11.48,"h":11.51,"l":11.44,"n":2782,"o":11.49,"t":"2026-01-29T05:00:00Z","v":872991,"vw":11.472751},{"c":11.48,"h":11.545,"l":11.46,"n":2075,"o":11.52,"t":"2026-01-30T05:00:00Z","v":591864,"vw":11.488327},{"c":11.43,"h":11.52,"l":11.35,"n":3432,"o":11.51,"t":"2026-02-02T05:00:00Z","v":950332,"vw":11.422792},{"c":11.5,"h":11.5,"l":11.415,"n":1509,"o":11.46,"t":"2026-02-03T05:00:00Z","v":513839,"vw":11.446672},{"c":11.49,"h":11.54,"l":11.475,"n":2076,"o":11.52,"t":"2026-02-04T05:00:00Z","v":582384,"vw":11.503637},{"c":11.43,"h":11.4968,"l":11.43,"n":1327,"o":11.49,"t":"2026-02-05T05:00:00Z","v":478383,"vw":11.455375},{"c":11.44,"h":11.52,"l":11.44,"n":3383,"o":11.46,"t":"2026-02-06T05:00:00Z","v":933638,"vw":11.474374},{"c":11.47,"h":11.48,"l":11.43,"n":1714,"o":11.47,"t":"2026-02-09T05:00:00Z","v":516103,"vw":11.456117},{"c":11.51,"h":11.51,"l":11.4701,"n":1340,"o":11.48,"t":"2026-02-10T05:00:00Z","v":429839,"vw":11.495857},{"c":11.57,"h":11.57,"l":11.535,"n":1814,"o":11.54,"t":"2026-02-11T05:00:00Z","v":537693,"vw":11.55136},{"c":11.5,"h":11.59,"l":11.5,"n":1258,"o":11.58,"t":"2026-02-12T05:00:00Z","v":474304,"vw":11.540382},{"c":11.56,"h":11.57,"l":11.5,"n":2220,"o":11.53,"t":"2026-02-13T05:00:00Z","v":630258,"vw":11.547043},{"c":11.64,"h":11.685,"l":11.55,"n":3902,"o":11.57,"t":"2026-02-17T05:00:00Z","v":1096314,"vw":11.625449},{"c":11.57,"h":11.585,"l":11.52,"n":2397,"o":11.57,"t":"2026-02-18T05:00:00Z","v":771387,"vw":11.562179},{"c":11.55,"h":11.57,"l":11.46,"n":2286,"o":11.57,"t":"2026-02-19T05:00:00Z","v":752906,"vw":11.526409},{"c":11.54,"h":11.55,"l":11.49,"n":1427,"o":11.54,"t":"2026-02-20T05:00:00Z","v":405676,"vw":11.52537},{"c":11.468,"h":11.555,"l":11.46,"n":1742,"o":11.53,"t":"2026-02-23T05:00:00Z","v":537571,"vw":11.488546},{"c":11.48,"h":11.4983,"l":11.39,"n":1354,"o":11.43,"t":"2026-02-24T05:00:00Z","v":387873,"vw":11.448288},{"c":11.49,"h":11.52,"l":11.47,"n":894,"o":11.51,"t":"2026-02-25T05:00:00Z","v":295757,"vw":11.49151},{"c":11.42,"h":11.5,"l":11.41,"n":1867,"o":11.49,"t":"2026-02-26T05:00:00Z","v":476042,"vw":11.438896},{"c":11.41,"h":11.4555,"l":11.37,"n":2022,"o":11.45,"t":"2026-02-27T05:00:00Z","v":688565,"vw":11.41703},{"c":11.43,"h":11.47,"l":11.3201,"n":1899,"o":11.35,"t":"2026-03-02T05:00:00Z","v":521110,"vw":11.411275},{"c":11.31,"h":11.38,"l":11.26,"n":2271,"o":11.38,"t":"2026-03-03T05:00:00Z","v":610109,"vw":11.305424},{"c":11.38,"h":11.38,"l":11.3018,"n":1320,"o":11.33,"t":"2026-03-04T05:00:00Z","v":391183,"vw":11.331739},{"c":11.25,"h":11.38,"l":11.25,"n":1195,"o":11.38,"t":"2026-03-05T05:00:00Z","v":387912,"vw":11.312556},{"c":11.13,"h":11.2577,"l":11.1,"n":1931,"o":11.24,"t":"2026-03-06T05:00:00Z","v":561864,"vw":11.148668},{"c":11.06,"h":11.06,"l":10.87,"n":4357,"o":11,"t":"2026-03-09T04:00:00Z","v":1171287,"vw":10.966629},{"c":11.15,"h":11.1607,"l":11.06,"n":1437,"o":11.08,"t":"2026-03-10T04:00:00Z","v":414063,"vw":11.11347},{"c":11.18,"h":11.185,"l":11.1,"n":2132,"o":11.18,"t":"2026-03-11T04:00:00Z","v":463536,"vw":11.135732},{"c":11.05,"h":11.17,"l":11.05,"n":2046,"o":11.16,"t":"2026-03-12T04:00:00Z","v":475831,"vw":11.090869},{"c":10.92,"h":11.15,"l":10.92,"n":3192,"o":11.08,"t":"2026-03-13T04:00:00Z","v":723731,"vw":11.004044},{"c":11.07,"h":11.07,"l":10.96,"n":1638,"o":10.96,"t":"2026-03-16T04:00:00Z","v":483173,"vw":11.015909},{"c":11.15,"h":11.15,"l":11.09,"n":1416,"o":11.11,"t":"2026-03-17T04:00:00Z","v":362456,"vw":11.116832},{"c":10.94,"h":11.075,"l":10.9112,"n":1737,"o":11.05,"t":"2026-03-18T04:00:00Z","v":592738,"vw":10.96071},{"c":10.8,"h":10.91,"l":10.73,"n":3151,"o":10.91,"t":"2026-03-19T04:00:00Z","v":814338,"vw":10.807279},{"c":10.6,"h":10.79,"l":10.58,"n":3305,"o":10.79,"t":"2026-03-20T04:00:00Z","v":854457,"vw":10.664469},{"c":10.67,"h":10.7,"l":10.59,"n":2965,"o":10.66,"t":"2026-03-23T04:00:00Z","v":672472,"vw":10.659897},{"c":10.66,"h":10.695,"l":10.6,"n":2358,"o":10.62,"t":"2026-03-24T04:00:00Z","v":720066,"vw":10.650901},{"c":10.68,"h":10.77,"l":10.68,"n":1617,"o":10.7,"t":"2026-03-25T04:00:00Z","v":450176,"vw":10.708479},{"c":10.62,"h":10.67,"l":10.6,"n":2041,"o":10.65,"t":"2026-03-26T04:00:00Z","v":544763,"vw":10.631094},{"c":10.53,"h":10.65,"l":10.49,"n":2933,"o":10.61,"t":"2026-03-27T04:00:00Z","v":985065,"vw":10.530641},{"c":10.53,"h":10.6,"l":10.49,"n":1942,"o":10.56,"t":"2026-03-30T04:00:00Z","v":630298,"vw":10.520006},{"c":10.83,"h":10.88,"l":10.605,"n":4430,"o":10.64,"t":"2026-03-31T04:00:00Z","v":968432,"vw":10.77796},{"c":10.82,"h":10.89,"l":10.73,"n":2667,"o":10.89,"t":"2026-04-01T04:00:00Z","v":633418,"vw":10.799473},{"c":10.7,"h":10.7879,"l":10.62,"n":2826,"o":10.75,"t":"2026-04-02T04:00:00Z","v":849692,"vw":10.676943},{"c":10.92,"h":10.965,"l":10.76,"n":2709,"o":10.76,"t":"2026-04-06T04:00:00Z","v":725913,"vw":10.879526},{"c":10.88,"h":10.99,"l":10.835,"n":1707,"o":10.92,"t":"2026-04-07T04:00:00Z","v":429889,"vw":10.898637},{"c":10.98,"h":11.1,"l":10.96,"n":2601,"o":11.09,"t":"2026-04-08T04:00:00Z","v":723863,"vw":11.020391},{"c":11,"h":11.01,"l":10.9,"n":1758,"o":10.96,"t":"2026-04-09T04:00:00Z","v":381025,"vw":10.956126},{"c":11.04,"h":11.07,"l":10.99,"n":2055,"o":11.07,"t":"2026-04-10T04:00:00Z","v":466580,"vw":11.02558},{"c":11.12,"h":11.17,"l":10.94,"n":2937,"o":11.06,"t":"2026-04-13T04:00:00Z","v":708479,"vw":11.035444},{"c":11.21,"h":11.24,"l":11.145,"n":2177,"o":11.17,"t":"2026-04-14T04:00:00Z","v":495309,"vw":11.196714},{"c":11.09,"h":11.11,"l":11.06,"n":1146,"o":11.1,"t":"2026-04-15T04:00:00Z","v":308074,"vw":11.085991},{"c":10.99,"h":11.08,"l":10.965,"n":2302,"o":11.03,"t":"2026-04-16T04:00:00Z","v":610627,"vw":11.013937},{"c":11.09,"h":11.15,"l":11.05,"n":2412,"o":11.05,"t":"2026-04-17T04:00:00Z","v":477831,"vw":11.10771},{"c":11.1,"h":11.13,"l":11.0293,"n":1786,"o":11.05,"t":"2026-04-20T04:00:00Z","v":459832,"vw":11.094121},{"c":11.06,"h":11.1317,"l":11.05,"n":1436,"o":11.1,"t":"2026-04-21T04:00:00Z","v":314856,"vw":11.084409},{"c":11.05,"h":11.12,"l":11.02,"n":2103,"o":11.12,"t":"2026-04-22T04:00:00Z","v":491835,"vw":11.05597},{"c":10.97,"h":11.06,"l":10.955,"n":1684,"o":11.02,"t":"2026-04-23T04:00:00Z","v":427115,"vw":11.004021},{"c":10.96,"h":11.03,"l":10.925,"n":2838,"o":11,"t":"2026-04-24T04:00:00Z","v":451953,"vw":10.976248},{"c":11.02,"h":11.05,"l":10.94,"n":2950,"o":11,"t":"2026-04-27T04:00:00Z","v":563205,"vw":10.990857},{"c":11,"h":11.02,"l":10.95,"n":1790,"o":10.98,"t":"2026-04-28T04:00:00Z","v":316685,"vw":10.981516},{"c":11.05,"h":11.065,"l":10.95,"n":2577,"o":11,"t":"2026-04-29T04:00:00Z","v":507233,"vw":11.002553},{"c":11.11,"h":11.12,"l":11.03,"n":2219,"o":11.11,"t":"2026-04-30T04:00:00Z","v":497594,"vw":11.074233},{"c":11.15,"h":11.17,"l":11.12,"n":1853,"o":11.15,"t":"2026-05-01T04:00:00Z","v":434643,"vw":11.149481},{"c":11.09,"h":11.17,"l":11.08,"n":1607,"o":11.17,"t":"2026-05-04T04:00:00Z","v":322853,"vw":11.125635},{"c":11.1,"h":11.13,"l":11.06,"n":1625,"o":11.13,"t":"2026-05-05T04:00:00Z","v":356980,"vw":11.083554},{"c":11.17,"h":11.19,"l":11.07,"n":3568,"o":11.14,"t":"2026-05-06T04:00:00Z","v":625539,"vw":11.13724},{"c":11.16,"h":11.2,"l":11.13,"n":1460,"o":11.17,"t":"2026-05-07T04:00:00Z","v":314939,"vw":11.17444},{"c":11.13,"h":11.19,"l":11.06,"n":1844,"o":11.19,"t":"2026-05-08T04:00:00Z","v":447636,"vw":11.119703},{"c":11.07,"h":11.1,"l":11.01,"n":2988,"o":11.09,"t":"2026-05-11T04:00:00Z","v":663623,"vw":11.05666},{"c":11.14,"h":11.14,"l":11.005,"n":2436,"o":11.09,"t":"2026-05-12T04:00:00Z","v":561824,"vw":11.053063},{"c":10.96,"h":11.0499,"l":10.96,"n":2089,"o":11.04,"t":"2026-05-13T04:00:00Z","v":561757,"vw":11.015919},{"c":10.94,"h":10.9547,"l":10.87,"n":2370,"o":10.93,"t":"2026-05-14T04:00:00Z","v":646926,"vw":10.906197},{"c":10.75,"h":10.94,"l":10.55,"n":2982,"o":10.72,"t":"2026-05-15T04:00:00Z","v":813990,"vw":10.836422},{"c":10.73,"h":10.8,"l":10.69,"n":3211,"o":10.71,"t":"2026-05-18T04:00:00Z","v":768628,"vw":10.736779},{"c":10.71,"h":10.785,"l":10.66,"n":3435,"o":10.7,"t":"2026-05-19T04:00:00Z","v":565786,"vw":10.700929},{"c":10.94,"h":10.9499,"l":10.71,"n":2727,"o":10.76,"t":"2026-05-20T04:00:00Z","v":646816,"vw":10.840194},{"c":10.85,"h":10.92,"l":10.83,"n":1730,"o":10.92,"t":"2026-05-21T04:00:00Z","v":312870,"vw":10.882175},{"c":10.88,"h":10.9399,"l":10.86,"n":1496,"o":10.88,"t":"2026-05-22T04:00:00Z","v":312521,"vw":10.890655},{"c":10.9,"h":10.93,"l":10.89,"n":2747,"o":10.89,"t":"2026-05-26T04:00:00Z","v":449525,"vw":10.905144},{"c":10.98,"h":11.06,"l":10.91,"n":1870,"o":10.94,"t":"2026-05-27T04:00:00Z","v":387812,"vw":10.961901},{"c":11.04,"h":11.09,"l":10.99,"n":2320,"o":11.01,"t":"2026-05-28T04:00:00Z","v":490383,"vw":11.047841},{"c":11.06,"h":11.13,"l":11.045,"n":2081,"o":11.1,"t":"2026-05-29T04:00:00Z","v":459404,"vw":11.098123},{"c":10.96,"h":11.08,"l":10.925,"n":2668,"o":11.03,"t":"2026-06-01T04:00:00Z","v":591221,"vw":10.994514},{"c":10.97,"h":11,"l":10.92,"n":1211,"o":10.99,"t":"2026-06-02T04:00:00Z","v":280720,"vw":10.972917},{"c":10.89,"h":10.99,"l":10.8601,"n":2093,"o":10.96,"t":"2026-06-03T04:00:00Z","v":362892,"vw":10.897295},{"c":10.91,"h":10.94,"l":10.8775,"n":1261,"o":10.9,"t":"2026-06-04T04:00:00Z","v":293470,"vw":10.915691},{"c":10.88,"h":10.91,"l":10.79,"n":1792,"o":10.9,"t":"2026-06-05T04:00:00Z","v":448962,"vw":10.848962},{"c":10.87,"h":10.89,"l":10.85,"n":1258,"o":10.88,"t":"2026-06-08T04:00:00Z","v":309573,"vw":10.866683},{"c":10.82,"h":10.91,"l":10.765,"n":2077,"o":10.91,"t":"2026-06-09T04:00:00Z","v":500110,"vw":10.828412},{"c":10.82,"h":10.89,"l":10.8001,"n":1877,"o":10.83,"t":"2026-06-10T04:00:00Z","v":345764,"vw":10.838065},{"c":10.87,"h":10.8928,"l":10.8214,"n":1744,"o":10.86,"t":"2026-06-11T04:00:00Z","v":269523,"vw":10.856237},{"c":10.98,"h":11,"l":10.89,"n":1405,"o":10.89,"t":"2026-06-12T04:00:00Z","v":314291,"vw":10.950819},{"c":11.02,"h":11.06,"l":10.98,"n":2018,"o":11.06,"t":"2026-06-15T04:00:00Z","v":524668,"vw":11.01271},{"c":10.97,"h":11.05,"l":10.95,"n":1970,"o":11.01,"t":"2026-06-16T04:00:00Z","v":433124,"vw":10.996283},{"c":10.81,"h":10.9,"l":10.81,"n":1607,"o":10.83,"t":"2026-06-17T04:00:00Z","v":475363,"vw":10.863288},{"c":10.8,"h":10.84,"l":10.7519,"n":2184,"o":10.76,"t":"2026-06-18T04:00:00Z","v":604675,"vw":10.802632},{"c":10.78,"h":10.855,"l":10.78,"n":1370,"o":10.78,"t":"2026-06-22T04:00:00Z","v":457103,"vw":10.807906},{"c":10.81,"h":10.82,"l":10.76,"n":2941,"o":10.77,"t":"2026-06-23T04:00:00Z","v":537633,"vw":10.805214},{"c":10.79,"h":10.86,"l":10.78,"n":2368,"o":10.86,"t":"2026-06-24T04:00:00Z","v":472038,"vw":10.798063},{"c":10.83,"h":10.87,"l":10.82,"n":3038,"o":10.83,"t":"2026-06-25T04:00:00Z","v":565634,"vw":10.838727},{"c":10.81,"h":10.87,"l":10.79,"n":2366,"o":10.79,"t":"2026-06-26T04:00:00Z","v":469218,"vw":10.829195},{"c":10.91,"h":11.0051,"l":10.83,"n":3692,"o":10.83,"t":"2026-06-29T04:00:00Z","v":685254,"vw":10.942111},{"c":11.06,"h":11.075,"l":10.96,"n":3133,"o":10.96,"t":"2026-06-30T04:00:00Z","v":667472,"vw":11.022832},{"c":11.01,"h":11.076,"l":10.9646,"n":2389,"o":11.01,"t":"2026-07-01T04:00:00Z","v":464392,"vw":11.027696},{"c":11.01,"h":11.04,"l":10.9632,"n":2364,"o":11.04,"t":"2026-07-02T04:00:00Z","v":447509,"vw":11.003911},{"c":10.94,"h":11.01,"l":10.94,"n":1803,"o":11,"t":"2026-07-06T04:00:00Z","v":280404,"vw":10.982601},{"c":10.97,"h":11.02,"l":10.95,"n":2151,"o":10.95,"t":"2026-07-07T04:00:00Z","v":339603,"vw":10.98816},{"c":10.95,"h":11.04,"l":10.9,"n":1956,"o":10.98,"t":"2026-07-08T04:00:00Z","v":364182,"vw":10.934282},{"c":11.01,"h":11.02,"l":10.94,"n":1325,"o":10.97,"t":"2026-07-09T04:00:00Z","v":330675,"vw":10.983989},{"c":11.05,"h":11.05,"l":11,"n":1116,"o":11,"t":"2026-07-10T04:00:00Z","v":311089,"vw":11.030267},{"c":10.99,"h":11.05,"l":10.95,"n":3738,"o":11.02,"t":"2026-07-13T04:00:00Z","v":606866,"vw":10.987806},{"c":10.93,"h":11,"l":10.905,"n":2921,"o":11,"t":"2026-07-14T04:00:00Z","v":556403,"vw":10.948711},{"c":10.72,"h":10.86,"l":10.71,"n":5788,"o":10.82,"t":"2026-07-15T04:00:00Z","v":1019138,"vw":10.773154},{"c":10.7,"h":10.745,"l":10.68,"n":3854,"o":10.7,"t":"2026-07-16T04:00:00Z","v":773785,"vw":10.706527},{"c":10.63,"h":10.695,"l":10.61,"n":5854,"o":10.66,"t":"2026-07-17T04:00:00Z","v":2240885,"vw":10.63566},{"c":10.76,"h":10.775,"l":10.6348,"n":3259,"o":10.64,"t":"2026-07-20T04:00:00Z","v":633684,"vw":10.711502},{"c":10.79,"h":10.8,"l":10.76,"n":2436,"o":10.79,"t":"2026-07-21T04:00:00Z","v":418306,"vw":10.783838},{"c":10.76,"h":10.8,"l":10.73,"n":2301,"o":10.78,"t":"2026-07-22T04:00:00Z","v":611568,"vw":10.766674},{"c":10.63,"h":10.72,"l":10.63,"n":1541,"o":10.71,"t":"2026-07-23T04:00:00Z","v":376663,"vw":10.680628},{"c":10.55,"h":10.6802,"l":10.55,"n":2627,"o":10.67,"t":"2026-07-24T04:00:00Z","v":623114,"vw":10.634178},{"c":10.7,"h":10.7,"l":10.5,"n":1700,"o":10.62,"t":"2026-07-27T04:00:00Z","v":411697,"vw":10.621062},{"c":10.7,"h":10.7,"l":10.625,"n":2306,"o":10.7,"t":"2026-07-28T04:00:00Z","v":475452,"vw":10.662334},{"c":10.64,"h":10.69,"l":10.62,"n":1376,"o":10.66,"t":"2026-07-29T04:00:00Z","v":282456,"vw":10.649121},{"c":10.7,"h":10.7,"l":10.58,"n":2083,"o":10.66,"t":"2026-07-30T04:00:00Z","v":535528,"vw":10.649668},{"c":10.67,"h":10.75,"l":10.65,"n":2419,"o":10.74,"t":"2026-07-31T04:00:00Z","v":443854,"vw":10.69943},{"c":10.67,"h":10.7,"l":10.65,"n":2364,"o":10.68,"t":"2026-08-03T04:00:00Z","v":488634,"vw":10.679451},{"c":10.72,"h":10.75,"l":10.6801,"n":1477,"o":10.7,"t":"2026-08-04T04:00:00Z","v":514428,"vw":10.725495},{"c":10.67,"h":10.73,"l":10.67,"n":1993,"o":10.72,"t":"2026-08-05T04:00:00Z","v":407115,"vw":10.685757},{"c":10.7,"h":10.73,"l":10.6706,"n":1209,"o":10.72,"t":"2026-08-06T04:00:00Z","v":263830,"vw":10.708173},{"c":10.84,"h":10.845,"l":10.73,"n":2771,"o":10.73,"t":"2026-08-07T04:00:00Z","v":640469,"vw":10.802405},{"c":10.74,"h":10.9588,"l":10.735,"n":3729,"o":10.86,"t":"2026-08-10T04:00:00Z","v":700336,"vw":10.786651},{"c":10.73,"h":10.7986,"l":10.73,"n":1800,"o":10.79,"t":"2026-08-11T04:00:00Z","v":293498,"vw":10.760317},{"c":10.74,"h":10.8,"l":10.72,"n":1874,"o":10.79,"t":"2026-08-12T04:00:00Z","v":427249,"vw":10.753001},{"c":10.8,"h":10.81,"l":10.73,"n":1630,"o":10.74,"t":"2026-08-13T04:00:00Z","v":305627,"vw":10.773362},{"c":10.84,"h":10.845,"l":10.8,"n":1640,"o":10.81,"t":"2026-08-14T04:00:00Z","v":374366,"vw":10.819875},{"c":10.78,"h":10.858,"l":10.775,"n":2381,"o":10.85,"t":"2026-08-17T04:00:00Z","v":488702,"vw":10.80464},{"c":10.7,"h":10.9734,"l":10.69,"n":3230,"o":10.78,"t":"2026-08-18T04:00:00Z","v":802345,"vw":10.734659},{"c":10.62,"h":10.77,"l":10.62,"n":3591,"o":10.67,"t":"2026-08-19T04:00:00Z","v":1130907,"vw":10.698901},{"c":10.53,"h":10.69,"l":10.53,"n":2481,"o":10.63,"t":"2026-08-20T04:00:00Z","v":669328,"vw":10.603244},{"c":10.54,"h":10.605,"l":10.54,"n":1990,"o":10.58,"t":"2026-08-21T04:00:00Z","v":465789,"vw":10.568165},{"c":10.6,"h":10.6,"l":10.54,"n":1904,"o":10.54,"t":"2026-08-24T04:00:00Z","v":524909,"vw":10.55945},{"c":10.66,"h":10.67,"l":10.595,"n":1866,"o":10.61,"t":"2026-08-25T04:00:00Z","v":418018,"vw":10.63642},{"c":10.64,"h":10.67,"l":10.61,"n":1639,"o":10.67,"t":"2026-08-26T04:00:00Z","v":390424,"vw":10.640727},{"c":10.63,"h":10.68,"l":10.6,"n":1270,"o":10.68,"t":"2026-08-27T04:00:00Z","v":337432,"vw":10.63704},{"c":10.68,"h":10.725,"l":10.64,"n":2801,"o":10.67,"t":"2026-08-28T04:00:00Z","v":582256,"vw":10.685388},{"c":10.64,"h":10.74,"l":10.61,"n":2990,"o":10.74,"t":"2026-08-31T04:00:00Z","v":774748,"vw":10.64807},{"c":10.58,"h":10.64,"l":10.535,"n":3278,"o":10.64,"t":"2026-09-01T04:00:00Z","v":708675,"vw":10.580947},{"c":10.54,"h":10.59,"l":10.525,"n":2951,"o":10.56,"t":"2026-09-02T04:00:00Z","v":846070,"vw":10.545575},{"c":10.54,"h":10.59,"l":10.53,"n":2373,"o":10.57,"t":"2026-09-03T04:00:00Z","v":503230,"vw":10.549991},{"c":10.51,"h":10.55,"l":10.51,"n":1437,"o":10.52,"t":"2026-09-04T04:00:00Z","v":372247,"vw":10.519799},{"c":10.5,"h":10.52,"l":10.49,"n":1298,"o":10.5,"t":"2026-09-08T04:00:00Z","v":399986,"vw":10.504554},{"c":10.52,"h":10.55,"l":10.5,"n":1720,"o":10.5,"t":"2026-09-09T04:00:00Z","v":388861,"vw":10.524657},{"c":10.45,"h":10.5116,"l":10.42,"n":1877,"o":10.5,"t":"2026-09-10T04:00:00Z","v":511055,"vw":10.457695},{"c":10.4,"h":10.48,"l":10.4,"n":1197,"o":10.45,"t":"2026-09-11T04:00:00Z","v":302967,"vw":10.420225},{"c":10.35,"h":10.4033,"l":10.29,"n":2974,"o":10.35,"t":"2026-09-14T04:00:00Z","v":740214,"vw":10.314313},{"c":10.25,"h":10.36,"l":10.21,"n":3121,"o":10.36,"t":"2026-09-15T04:00:00Z","v":810026,"vw":10.263271},{"c":10.17,"h":10.24,"l":10.11,"n":2117,"o":10.11,"t":"2026-09-16T04:00:00Z","v":545181,"vw":10.18907},{"c":10.26,"h":10.2898,"l":10.18,"n":1945,"o":10.19,"t":"2026-09-17T04:00:00Z","v":490883,"vw":10.240966},{"c":10.2,"h":10.26,"l":10.18,"n":2325,"o":10.25,"t":"2026-09-18T04:00:00Z","v":615945,"vw":10.210267},{"c":10.16,"h":10.2,"l":10.1202,"n":2982,"o":10.2,"t":"2026-09-21T04:00:00Z","v":861811,"vw":10.156504},{"c":10.1,"h":10.1789,"l":10.05,"n":3012,"o":10.12,"t":"2026-09-22T04:00:00Z","v":986118,"vw":10.096039},{"c":9.97,"h":10.115,"l":9.97,"n":3671,"o":10.1,"t":"2026-09-23T04:00:00Z","v":1117098,"vw":10.01045},{"c":9.95,"h":9.995,"l":9.875,"n":3884,"o":9.92,"t":"2026-09-24T04:00:00Z","v":1099022,"vw":9.928402},{"c":10.02,"h":10.03,"l":9.92,"n":3020,"o":9.97,"t":"2026-09-25T04:00:00Z","v":727262,"vw":9.984729},{"c":9.91,"h":10,"l":9.83,"n":4348,"o":9.98,"t":"2026-09-28T04:00:00Z","v":967331,"vw":9.908394},{"c":10.02,"h":10.05,"l":9.895,"n":4208,"o":9.91,"t":"2026-09-29T04:00:00Z","v":802976,"vw":9.969385},{"c":10,"h":10.09,"l":9.985,"n":4706,"o":10.05,"t":"2026-09-30T04:00:00Z","v":1273523,"vw":10.026117},{"c":9.99,"h":10,"l":9.8501,"n":3918,"o":9.98,"t":"2026-10-01T04:00:00Z","v":819658,"vw":9.922614},{"c":9.96,"h":10.06,"l":9.935,"n":2734,"o":10,"t":"2026-10-02T04:00:00Z","v":726905,"vw":9.985775},{"c":9.82,"h":9.96,"l":9.82,"n":2743,"o":9.95,"t":"2026-10-05T04:00:00Z","v":700454,"vw":9.847339},{"c":9.9,"h":9.9,"l":9.8146,"n":3384,"o":9.88,"t":"2026-10-06T04:00:00Z","v":855670,"vw":9.848295},{"c":9.8,"h":9.87,"l":9.775,"n":3491,"o":9.85,"t":"2026-10-07T04:00:00Z","v":1116810,"vw":9.819827},{"c":9.9,"h":9.91,"l":9.725,"n":2682,"o":9.77,"t":"2026-10-08T04:00:00Z","v":1411726,"vw":9.800539},{"c":9.91,"h":9.95,"l":9.81,"n":4237,"o":9.88,"t":"2026-10-09T04:00:00Z","v":969310,"vw":9.891619},{"c":9.87,"h":9.925,"l":9.835,"n":2612,"o":9.89,"t":"2026-10-12T04:00:00Z","v":566543,"vw":9.861981},{"c":9.92,"h":9.985,"l":9.8,"n":4506,"o":9.83,"t":"2026-10-13T04:00:00Z","v":1053805,"vw":9.901151},{"c":9.64,"h":9.85,"l":9.64,"n":4387,"o":9.76,"t":"2026-10-14T04:00:00Z","v":991342,"vw":9.687388},{"c":9.78,"h":9.8,"l":9.645,"n":3051,"o":9.69,"t":"2026-10-15T04:00:00Z","v":778934,"vw":9.737263},{"c":9.77,"h":9.85,"l":9.7,"n":2672,"o":9.76,"t":"2026-10-16T04:00:00Z","v":585207,"vw":9.757368},{"c":9.76,"h":9.775,"l":9.7,"n":3474,"o":9.75,"t":"2026-10-19T04:00:00Z","v":863396,"vw":9.738145},{"c":9.77,"h":9.78,"l":9.69,"n":2716,"o":9.76,"t":"2026-10-20T04:00:00Z","v":942979,"vw":9.744068},{"c":9.85,"h":9.85,"l":9.73,"n":2044,"o":9.76,"t":"2026-10-21T04:00:00Z","v":590497,"vw":9.770992},{"c":9.77,"h":9.78,"l":9.695,"n":2985,"o":9.75,"t":"2026-10-22T04:00:00Z","v":810804,"vw":9.736226},{"c":9.78,"h":9.78,"l":9.71,"n":2305,"o":9.77,"t":"2026-10-23T04:00:00Z","v":666450,"vw":9.748736}],"volatilityBars":[{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-08-31T11:30:00Z","v":1000,"vw":10.68},{"c":10.66,"h":10.74,"l":10.66,"n":191,"o":10.74,"t":"2026-08-31T13:30:00Z","v":77851,"vw":10.686145},{"c":10.665,"h":10.67,"l":10.655,"n":43,"o":10.655,"t":"2026-08-31T13:45:00Z","v":8192,"vw":10.660258},{"c":10.669,"h":10.67,"l":10.655,"n":157,"o":10.66,"t":"2026-08-31T14:00:00Z","v":32519,"vw":10.664199},{"c":10.6513,"h":10.67,"l":10.6513,"n":59,"o":10.665,"t":"2026-08-31T14:15:00Z","v":27102,"vw":10.662938},{"c":10.655,"h":10.66,"l":10.6505,"n":113,"o":10.655,"t":"2026-08-31T14:30:00Z","v":17860,"vw":10.656106},{"c":10.667,"h":10.675,"l":10.6501,"n":210,"o":10.655,"t":"2026-08-31T14:45:00Z","v":60983,"vw":10.663936},{"c":10.655,"h":10.67,"l":10.655,"n":85,"o":10.665,"t":"2026-08-31T15:00:00Z","v":23726,"vw":10.663627},{"c":10.6536,"h":10.66,"l":10.6532,"n":98,"o":10.655,"t":"2026-08-31T15:15:00Z","v":16049,"vw":10.655798},{"c":10.65,"h":10.655,"l":10.641,"n":61,"o":10.655,"t":"2026-08-31T15:30:00Z","v":10127,"vw":10.649912},{"c":10.64,"h":10.6552,"l":10.635,"n":120,"o":10.655,"t":"2026-08-31T15:45:00Z","v":15603,"vw":10.647435},{"c":10.64,"h":10.64,"l":10.635,"n":10,"o":10.635,"t":"2026-08-31T16:00:00Z","v":542,"vw":10.638},{"c":10.635,"h":10.64,"l":10.63,"n":45,"o":10.6308,"t":"2026-08-31T16:15:00Z","v":9087,"vw":10.635872},{"c":10.635,"h":10.64,"l":10.63,"n":30,"o":10.639,"t":"2026-08-31T16:30:00Z","v":9354,"vw":10.636312},{"c":10.629,"h":10.6399,"l":10.625,"n":76,"o":10.6301,"t":"2026-08-31T16:45:00Z","v":12383,"vw":10.628457},{"c":10.635,"h":10.64,"l":10.62,"n":59,"o":10.62,"t":"2026-08-31T17:00:00Z","v":11571,"vw":10.628158},{"c":10.632282,"h":10.635,"l":10.63,"n":28,"o":10.635,"t":"2026-08-31T17:15:00Z","v":3441,"vw":10.631767},{"c":10.635,"h":10.635,"l":10.6303,"n":17,"o":10.6303,"t":"2026-08-31T17:30:00Z","v":5541,"vw":10.634595},{"c":10.635,"h":10.64,"l":10.63,"n":20,"o":10.635,"t":"2026-08-31T17:45:00Z","v":1646,"vw":10.635177},{"c":10.6409,"h":10.6409,"l":10.635,"n":18,"o":10.635,"t":"2026-08-31T18:00:00Z","v":2853,"vw":10.638402},{"c":10.6505,"h":10.6512,"l":10.645,"n":38,"o":10.645,"t":"2026-08-31T18:15:00Z","v":5898,"vw":10.649371},{"c":10.645,"h":10.655,"l":10.64,"n":123,"o":10.65,"t":"2026-08-31T18:30:00Z","v":73396,"vw":10.64978},{"c":10.645,"h":10.645,"l":10.641,"n":18,"o":10.641,"t":"2026-08-31T18:45:00Z","v":11710,"vw":10.643135},{"c":10.645,"h":10.655,"l":10.63,"n":109,"o":10.645,"t":"2026-08-31T19:00:00Z","v":138327,"vw":10.636705},{"c":10.64,"h":10.655,"l":10.635,"n":263,"o":10.645,"t":"2026-08-31T19:15:00Z","v":43309,"vw":10.642811},{"c":10.635,"h":10.65,"l":10.62,"n":547,"o":10.64,"t":"2026-08-31T19:30:00Z","v":115154,"vw":10.628488},{"c":10.615,"h":10.64,"l":10.61,"n":267,"o":10.635,"t":"2026-08-31T19:45:00Z","v":32792,"vw":10.624873},{"c":10.62,"h":10.64,"l":10.62,"n":4,"o":10.64,"t":"2026-08-31T20:00:00Z","v":4031,"vw":10.638511},{"c":10.625,"h":10.64,"l":10.59,"n":206,"o":10.64,"t":"2026-09-01T13:30:00Z","v":46573,"vw":10.615202},{"c":10.6199,"h":10.6201,"l":10.61,"n":65,"o":10.615,"t":"2026-09-01T13:45:00Z","v":11496,"vw":10.618752},{"c":10.625,"h":10.6291,"l":10.61,"n":67,"o":10.6225,"t":"2026-09-01T14:00:00Z","v":11907,"vw":10.622021},{"c":10.61,"h":10.63,"l":10.61,"n":51,"o":10.6201,"t":"2026-09-01T14:15:00Z","v":14194,"vw":10.618878},{"c":10.605,"h":10.6191,"l":10.59,"n":168,"o":10.615,"t":"2026-09-01T14:30:00Z","v":34604,"vw":10.604328},{"c":10.605,"h":10.61,"l":10.6011,"n":76,"o":10.605,"t":"2026-09-01T14:45:00Z","v":15341,"vw":10.606166},{"c":10.6,"h":10.61,"l":10.595,"n":174,"o":10.605,"t":"2026-09-01T15:00:00Z","v":42492,"vw":10.604203},{"c":10.606,"h":10.61,"l":10.6,"n":49,"o":10.605,"t":"2026-09-01T15:15:00Z","v":19867,"vw":10.606941},{"c":10.6,"h":10.61,"l":10.595,"n":167,"o":10.605,"t":"2026-09-01T15:30:00Z","v":23976,"vw":10.600487},{"c":10.595,"h":10.61,"l":10.595,"n":105,"o":10.6,"t":"2026-09-01T15:45:00Z","v":14537,"vw":10.600752},{"c":10.565,"h":10.595,"l":10.535,"n":923,"o":10.595,"t":"2026-09-01T16:00:00Z","v":237298,"vw":10.559516},{"c":10.5708,"h":10.58,"l":10.56,"n":65,"o":10.565,"t":"2026-09-01T16:15:00Z","v":16190,"vw":10.571015},{"c":10.565,"h":10.57,"l":10.5608,"n":23,"o":10.57,"t":"2026-09-01T16:30:00Z","v":13757,"vw":10.568134},{"c":10.5708,"h":10.5708,"l":10.561,"n":40,"o":10.561,"t":"2026-09-01T16:45:00Z","v":8261,"vw":10.568753},{"c":10.5813,"h":10.5831,"l":10.575,"n":39,"o":10.58,"t":"2026-09-01T17:00:00Z","v":9515,"vw":10.580459},{"c":10.58,"h":10.581,"l":10.58,"n":25,"o":10.581,"t":"2026-09-01T17:15:00Z","v":5272,"vw":10.58026},{"c":10.59,"h":10.59,"l":10.58,"n":32,"o":10.589,"t":"2026-09-01T17:30:00Z","v":13805,"vw":10.584948},{"c":10.59,"h":10.59,"l":10.5803,"n":12,"o":10.59,"t":"2026-09-01T17:45:00Z","v":7717,"vw":10.583552},{"c":10.565,"h":10.59,"l":10.565,"n":168,"o":10.585,"t":"2026-09-01T18:00:00Z","v":27578,"vw":10.58136},{"c":10.57,"h":10.58,"l":10.5654,"n":31,"o":10.5654,"t":"2026-09-01T18:15:00Z","v":3629,"vw":10.575149},{"c":10.56,"h":10.57,"l":10.56,"n":18,"o":10.565,"t":"2026-09-01T18:30:00Z","v":3208,"vw":10.565171},{"c":10.56,"h":10.565,"l":10.56,"n":9,"o":10.565,"t":"2026-09-01T18:45:00Z","v":1454,"vw":10.562042},{"c":10.58,"h":10.58,"l":10.565,"n":132,"o":10.565,"t":"2026-09-01T19:00:00Z","v":18381,"vw":10.576753},{"c":10.575,"h":10.575,"l":10.565,"n":139,"o":10.575,"t":"2026-09-01T19:15:00Z","v":27255,"vw":10.57229},{"c":10.575,"h":10.58,"l":10.57,"n":106,"o":10.575,"t":"2026-09-01T19:30:00Z","v":25814,"vw":10.574878},{"c":10.58,"h":10.58,"l":10.57,"n":218,"o":10.575,"t":"2026-09-01T19:45:00Z","v":49342,"vw":10.574548},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-09-01T20:00:00Z","v":2733,"vw":10.58},{"c":10.5795,"h":10.5795,"l":10.5795,"n":1,"o":10.5795,"t":"2026-09-01T22:45:00Z","v":190,"vw":10.5795},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-09-01T23:45:00Z","v":101,"vw":10.58},{"c":10.57,"h":10.5754,"l":10.57,"n":3,"o":10.5754,"t":"2026-09-02T13:15:00Z","v":300,"vw":10.571806},{"c":10.56,"h":10.577,"l":10.5539,"n":33,"o":10.56,"t":"2026-09-02T13:30:00Z","v":21039,"vw":10.564005},{"c":10.56,"h":10.59,"l":10.55,"n":189,"o":10.57,"t":"2026-09-02T13:45:00Z","v":44711,"vw":10.562494},{"c":10.575,"h":10.575,"l":10.565,"n":31,"o":10.565,"t":"2026-09-02T14:00:00Z","v":4933,"vw":10.569284},{"c":10.565,"h":10.575,"l":10.56,"n":71,"o":10.575,"t":"2026-09-02T14:15:00Z","v":13680,"vw":10.567571},{"c":10.56,"h":10.569,"l":10.56,"n":43,"o":10.565,"t":"2026-09-02T14:30:00Z","v":6005,"vw":10.56441},{"c":10.56,"h":10.569,"l":10.55,"n":56,"o":10.565,"t":"2026-09-02T14:45:00Z","v":6600,"vw":10.561595},{"c":10.565,"h":10.57,"l":10.56,"n":22,"o":10.565,"t":"2026-09-02T15:00:00Z","v":9042,"vw":10.563783},{"c":10.5601,"h":10.57,"l":10.55,"n":62,"o":10.565,"t":"2026-09-02T15:15:00Z","v":8991,"vw":10.560555},{"c":10.555,"h":10.5599,"l":10.55,"n":49,"o":10.555,"t":"2026-09-02T15:30:00Z","v":6223,"vw":10.554612},{"c":10.555,"h":10.555,"l":10.55,"n":40,"o":10.55,"t":"2026-09-02T15:45:00Z","v":6164,"vw":10.554736},{"c":10.555,"h":10.56,"l":10.5509,"n":50,"o":10.555,"t":"2026-09-02T16:00:00Z","v":22240,"vw":10.55542},{"c":10.555,"h":10.56,"l":10.55,"n":51,"o":10.555,"t":"2026-09-02T16:15:00Z","v":16701,"vw":10.555256},{"c":10.555,"h":10.56,"l":10.5509,"n":28,"o":10.56,"t":"2026-09-02T16:30:00Z","v":6403,"vw":10.555186},{"c":10.555,"h":10.555,"l":10.55,"n":26,"o":10.55,"t":"2026-09-02T16:45:00Z","v":4429,"vw":10.554405},{"c":10.555,"h":10.56,"l":10.55,"n":34,"o":10.555,"t":"2026-09-02T17:00:00Z","v":7315,"vw":10.555587},{"c":10.555,"h":10.56,"l":10.55,"n":56,"o":10.555,"t":"2026-09-02T17:15:00Z","v":10358,"vw":10.556514},{"c":10.555,"h":10.56,"l":10.55,"n":34,"o":10.555,"t":"2026-09-02T17:30:00Z","v":6432,"vw":10.556475},{"c":10.565,"h":10.565,"l":10.55,"n":70,"o":10.555,"t":"2026-09-02T17:45:00Z","v":13194,"vw":10.559495},{"c":10.565,"h":10.57,"l":10.565,"n":15,"o":10.565,"t":"2026-09-02T18:00:00Z","v":3848,"vw":10.567045},{"c":10.565,"h":10.57,"l":10.5606,"n":33,"o":10.565,"t":"2026-09-02T18:15:00Z","v":10379,"vw":10.564067},{"c":10.565,"h":10.57,"l":10.56,"n":39,"o":10.5699,"t":"2026-09-02T18:30:00Z","v":9402,"vw":10.562843},{"c":10.565,"h":10.565,"l":10.565,"n":43,"o":10.565,"t":"2026-09-02T18:45:00Z","v":7296,"vw":10.565},{"c":10.565,"h":10.565,"l":10.56,"n":64,"o":10.5601,"t":"2026-09-02T19:00:00Z","v":8117,"vw":10.56416},{"c":10.57,"h":10.57,"l":10.56,"n":58,"o":10.565,"t":"2026-09-02T19:15:00Z","v":7617,"vw":10.564843},{"c":10.535,"h":10.565,"l":10.53,"n":272,"o":10.565,"t":"2026-09-02T19:30:00Z","v":239112,"vw":10.548104},{"c":10.54,"h":10.55,"l":10.525,"n":1340,"o":10.535,"t":"2026-09-02T19:45:00Z","v":340056,"vw":10.531688},{"c":10.54,"h":10.54,"l":10.54,"n":3,"o":10.54,"t":"2026-09-02T20:00:00Z","v":3152,"vw":10.54},{"c":10.5702,"h":10.59,"l":10.55,"n":70,"o":10.57,"t":"2026-09-03T13:30:00Z","v":36117,"vw":10.579454},{"c":10.5637,"h":10.5809,"l":10.56,"n":52,"o":10.575,"t":"2026-09-03T13:45:00Z","v":18044,"vw":10.566591},{"c":10.5688,"h":10.569,"l":10.56,"n":10,"o":10.5609,"t":"2026-09-03T14:00:00Z","v":2286,"vw":10.561734},{"c":10.5509,"h":10.569,"l":10.55,"n":93,"o":10.56,"t":"2026-09-03T14:15:00Z","v":19857,"vw":10.554383},{"c":10.555,"h":10.555,"l":10.5509,"n":14,"o":10.555,"t":"2026-09-03T14:30:00Z","v":2277,"vw":10.552997},{"c":10.555,"h":10.559,"l":10.55,"n":103,"o":10.555,"t":"2026-09-03T14:45:00Z","v":23186,"vw":10.552234},{"c":10.555,"h":10.56,"l":10.55,"n":23,"o":10.5508,"t":"2026-09-03T15:00:00Z","v":17134,"vw":10.555769},{"c":10.545,"h":10.555,"l":10.54,"n":99,"o":10.555,"t":"2026-09-03T15:15:00Z","v":16989,"vw":10.550224},{"c":10.5555,"h":10.56,"l":10.55,"n":31,"o":10.55,"t":"2026-09-03T15:30:00Z","v":17613,"vw":10.55416},{"c":10.5509,"h":10.56,"l":10.55,"n":21,"o":10.555,"t":"2026-09-03T15:45:00Z","v":8385,"vw":10.557889},{"c":10.555,"h":10.56,"l":10.55,"n":22,"o":10.555,"t":"2026-09-03T16:00:00Z","v":9056,"vw":10.55755},{"c":10.5569,"h":10.56,"l":10.555,"n":31,"o":10.559,"t":"2026-09-03T16:15:00Z","v":10139,"vw":10.557283},{"c":10.55,"h":10.56,"l":10.55,"n":27,"o":10.555,"t":"2026-09-03T16:30:00Z","v":7384,"vw":10.555691},{"c":10.5545,"h":10.5591,"l":10.545,"n":303,"o":10.555,"t":"2026-09-03T16:45:00Z","v":56471,"vw":10.55161},{"c":10.555,"h":10.555,"l":10.55,"n":12,"o":10.551,"t":"2026-09-03T17:00:00Z","v":2216,"vw":10.553651},{"c":10.555,"h":10.555,"l":10.55,"n":26,"o":10.555,"t":"2026-09-03T17:15:00Z","v":2359,"vw":10.552853},{"c":10.5509,"h":10.555,"l":10.55,"n":25,"o":10.555,"t":"2026-09-03T17:30:00Z","v":4039,"vw":10.552944},{"c":10.555,"h":10.56,"l":10.55,"n":193,"o":10.555,"t":"2026-09-03T17:45:00Z","v":37921,"vw":10.55921},{"c":10.559,"h":10.56,"l":10.5542,"n":100,"o":10.555,"t":"2026-09-03T18:00:00Z","v":11554,"vw":10.558999},{"c":10.555,"h":10.555,"l":10.55,"n":8,"o":10.555,"t":"2026-09-03T18:15:00Z","v":2367,"vw":10.550717},{"c":10.5399,"h":10.555,"l":10.53,"n":500,"o":10.55,"t":"2026-09-03T18:30:00Z","v":73413,"vw":10.538787},{"c":10.53,"h":10.54,"l":10.53,"n":35,"o":10.54,"t":"2026-09-03T18:45:00Z","v":7612,"vw":10.538572},{"c":10.535,"h":10.54,"l":10.5309,"n":29,"o":10.535,"t":"2026-09-03T19:00:00Z","v":12419,"vw":10.535371},{"c":10.535,"h":10.54,"l":10.53,"n":71,"o":10.535,"t":"2026-09-03T19:15:00Z","v":9403,"vw":10.537444},{"c":10.54,"h":10.54,"l":10.53,"n":39,"o":10.535,"t":"2026-09-03T19:30:00Z","v":10506,"vw":10.536218},{"c":10.54,"h":10.55,"l":10.53,"n":294,"o":10.535,"t":"2026-09-03T19:45:00Z","v":79559,"vw":10.534677},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-09-03T20:00:00Z","v":2209,"vw":10.54},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-03T21:15:00Z","v":100,"vw":10.53},{"c":10.52,"h":10.55,"l":10.52,"n":112,"o":10.52,"t":"2026-09-04T13:30:00Z","v":49333,"vw":10.528373},{"c":10.515,"h":10.53,"l":10.51,"n":163,"o":10.53,"t":"2026-09-04T13:45:00Z","v":62456,"vw":10.520185},{"c":10.51,"h":10.52,"l":10.51,"n":98,"o":10.515,"t":"2026-09-04T14:00:00Z","v":24438,"vw":10.511449},{"c":10.515,"h":10.5195,"l":10.5111,"n":23,"o":10.515,"t":"2026-09-04T14:15:00Z","v":9484,"vw":10.515653},{"c":10.515,"h":10.5199,"l":10.5111,"n":21,"o":10.5195,"t":"2026-09-04T14:30:00Z","v":13530,"vw":10.516193},{"c":10.515,"h":10.5199,"l":10.51,"n":30,"o":10.515,"t":"2026-09-04T14:45:00Z","v":7966,"vw":10.516572},{"c":10.51,"h":10.515,"l":10.51,"n":72,"o":10.5145,"t":"2026-09-04T15:00:00Z","v":41230,"vw":10.511783},{"c":10.515,"h":10.519,"l":10.51,"n":13,"o":10.515,"t":"2026-09-04T15:15:00Z","v":3235,"vw":10.515112},{"c":10.52,"h":10.52,"l":10.51,"n":29,"o":10.5195,"t":"2026-09-04T15:30:00Z","v":12412,"vw":10.516847},{"c":10.51,"h":10.52,"l":10.51,"n":27,"o":10.519,"t":"2026-09-04T15:45:00Z","v":7795,"vw":10.5181},{"c":10.52,"h":10.53,"l":10.52,"n":39,"o":10.52,"t":"2026-09-04T16:00:00Z","v":9738,"vw":10.522519},{"c":10.52,"h":10.5299,"l":10.52,"n":27,"o":10.525,"t":"2026-09-04T16:15:00Z","v":4951,"vw":10.526051},{"c":10.525,"h":10.53,"l":10.52,"n":26,"o":10.525,"t":"2026-09-04T16:30:00Z","v":3881,"vw":10.524575},{"c":10.525,"h":10.525,"l":10.52,"n":19,"o":10.5211,"t":"2026-09-04T16:45:00Z","v":1600,"vw":10.522221},{"c":10.525,"h":10.53,"l":10.52,"n":10,"o":10.525,"t":"2026-09-04T17:00:00Z","v":1629,"vw":10.525},{"c":10.525,"h":10.5252,"l":10.52,"n":8,"o":10.52,"t":"2026-09-04T17:15:00Z","v":4881,"vw":10.523523},{"c":10.52,"h":10.53,"l":10.52,"n":24,"o":10.53,"t":"2026-09-04T17:30:00Z","v":5199,"vw":10.525324},{"c":10.5291,"h":10.53,"l":10.525,"n":13,"o":10.525,"t":"2026-09-04T17:45:00Z","v":11689,"vw":10.527222},{"c":10.525,"h":10.525,"l":10.52,"n":27,"o":10.5219,"t":"2026-09-04T18:00:00Z","v":14063,"vw":10.524645},{"c":10.5211,"h":10.525,"l":10.52,"n":22,"o":10.525,"t":"2026-09-04T18:15:00Z","v":8872,"vw":10.524641},{"c":10.525,"h":10.5299,"l":10.52,"n":17,"o":10.525,"t":"2026-09-04T18:30:00Z","v":6878,"vw":10.528307},{"c":10.52,"h":10.53,"l":10.52,"n":18,"o":10.52,"t":"2026-09-04T18:45:00Z","v":2022,"vw":10.523651},{"c":10.525,"h":10.529,"l":10.52,"n":26,"o":10.525,"t":"2026-09-04T19:00:00Z","v":10672,"vw":10.522075},{"c":10.52,"h":10.53,"l":10.52,"n":27,"o":10.525,"t":"2026-09-04T19:15:00Z","v":4023,"vw":10.523901},{"c":10.525,"h":10.53,"l":10.52,"n":26,"o":10.525,"t":"2026-09-04T19:30:00Z","v":5012,"vw":10.526359},{"c":10.51,"h":10.525,"l":10.51,"n":172,"o":10.52,"t":"2026-09-04T19:45:00Z","v":24723,"vw":10.517974},{"c":10.51,"h":10.51,"l":10.51,"n":6,"o":10.51,"t":"2026-09-04T20:00:00Z","v":15253,"vw":10.51},{"c":10.49,"h":10.519,"l":10.49,"n":199,"o":10.5,"t":"2026-09-08T13:30:00Z","v":76462,"vw":10.499302},{"c":10.5,"h":10.51,"l":10.5,"n":47,"o":10.5,"t":"2026-09-08T13:45:00Z","v":17206,"vw":10.503715},{"c":10.5,"h":10.5039,"l":10.49,"n":91,"o":10.501,"t":"2026-09-08T14:00:00Z","v":22065,"vw":10.497928},{"c":10.4911,"h":10.5,"l":10.49,"n":23,"o":10.495,"t":"2026-09-08T14:15:00Z","v":10220,"vw":10.497783},{"c":10.495,"h":10.5,"l":10.4933,"n":40,"o":10.495,"t":"2026-09-08T14:30:00Z","v":29106,"vw":10.498728},{"c":10.495,"h":10.5,"l":10.49,"n":27,"o":10.495,"t":"2026-09-08T14:45:00Z","v":6053,"vw":10.495633},{"c":10.4999,"h":10.5,"l":10.49,"n":29,"o":10.499,"t":"2026-09-08T15:00:00Z","v":3231,"vw":10.498375},{"c":10.505,"h":10.505,"l":10.5,"n":19,"o":10.5,"t":"2026-09-08T15:15:00Z","v":4591,"vw":10.502647},{"c":10.501,"h":10.505,"l":10.5,"n":15,"o":10.5,"t":"2026-09-08T15:30:00Z","v":11922,"vw":10.502827},{"c":10.505,"h":10.509,"l":10.501,"n":7,"o":10.509,"t":"2026-09-08T15:45:00Z","v":2344,"vw":10.50471},{"c":10.505,"h":10.51,"l":10.5,"n":44,"o":10.505,"t":"2026-09-08T16:00:00Z","v":15380,"vw":10.504465},{"c":10.505,"h":10.5093,"l":10.5,"n":31,"o":10.5,"t":"2026-09-08T16:15:00Z","v":8601,"vw":10.502298},{"c":10.505,"h":10.506,"l":10.5,"n":22,"o":10.5,"t":"2026-09-08T16:30:00Z","v":7783,"vw":10.503651},{"c":10.5001,"h":10.5099,"l":10.5001,"n":9,"o":10.5009,"t":"2026-09-08T16:45:00Z","v":5435,"vw":10.50669},{"c":10.5109,"h":10.52,"l":10.5011,"n":85,"o":10.5011,"t":"2026-09-08T17:00:00Z","v":29722,"vw":10.513373},{"c":10.51,"h":10.5194,"l":10.51,"n":28,"o":10.515,"t":"2026-09-08T17:15:00Z","v":14000,"vw":10.514487},{"c":10.505,"h":10.5099,"l":10.5,"n":24,"o":10.505,"t":"2026-09-08T17:30:00Z","v":14525,"vw":10.50503},{"c":10.5099,"h":10.51,"l":10.5,"n":21,"o":10.5076,"t":"2026-09-08T17:45:00Z","v":4955,"vw":10.505981},{"c":10.505,"h":10.51,"l":10.505,"n":8,"o":10.505,"t":"2026-09-08T18:00:00Z","v":3461,"vw":10.505677},{"c":10.5147,"h":10.515,"l":10.5,"n":41,"o":10.505,"t":"2026-09-08T18:15:00Z","v":29440,"vw":10.507383},{"c":10.515,"h":10.5191,"l":10.51,"n":30,"o":10.515,"t":"2026-09-08T18:30:00Z","v":7496,"vw":10.513094},{"c":10.515,"h":10.52,"l":10.5109,"n":22,"o":10.52,"t":"2026-09-08T18:45:00Z","v":4070,"vw":10.512429},{"c":10.51,"h":10.52,"l":10.51,"n":28,"o":10.515,"t":"2026-09-08T19:00:00Z","v":6714,"vw":10.513319},{"c":10.505,"h":10.52,"l":10.5,"n":126,"o":10.515,"t":"2026-09-08T19:15:00Z","v":40520,"vw":10.512324},{"c":10.505,"h":10.5057,"l":10.5,"n":34,"o":10.505,"t":"2026-09-08T19:30:00Z","v":6648,"vw":10.503374},{"c":10.5,"h":10.51,"l":10.5,"n":81,"o":10.504,"t":"2026-09-08T19:45:00Z","v":11411,"vw":10.502543},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-09-08T20:00:00Z","v":3627,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-08T20:15:00Z","v":102,"vw":10.5},{"c":10.5095,"h":10.5095,"l":10.5095,"n":1,"o":10.5095,"t":"2026-09-08T21:30:00Z","v":200,"vw":10.5095},{"c":10.501,"h":10.52,"l":10.5,"n":125,"o":10.5,"t":"2026-09-09T13:30:00Z","v":50533,"vw":10.507282},{"c":10.52,"h":10.53,"l":10.5052,"n":54,"o":10.5052,"t":"2026-09-09T13:45:00Z","v":18244,"vw":10.516502},{"c":10.5111,"h":10.52,"l":10.5109,"n":42,"o":10.52,"t":"2026-09-09T14:00:00Z","v":14367,"vw":10.516481},{"c":10.5211,"h":10.53,"l":10.515,"n":36,"o":10.52,"t":"2026-09-09T14:15:00Z","v":11462,"vw":10.523464},{"c":10.525,"h":10.53,"l":10.525,"n":64,"o":10.525,"t":"2026-09-09T14:30:00Z","v":8775,"vw":10.525817},{"c":10.52,"h":10.525,"l":10.51,"n":43,"o":10.5209,"t":"2026-09-09T14:45:00Z","v":6683,"vw":10.519447},{"c":10.515,"h":10.52,"l":10.51,"n":32,"o":10.515,"t":"2026-09-09T15:00:00Z","v":5676,"vw":10.515201},{"c":10.52,"h":10.52,"l":10.5109,"n":39,"o":10.52,"t":"2026-09-09T15:15:00Z","v":12124,"vw":10.513714},{"c":10.52,"h":10.52,"l":10.5138,"n":40,"o":10.52,"t":"2026-09-09T15:30:00Z","v":3796,"vw":10.517449},{"c":10.52,"h":10.52,"l":10.5111,"n":51,"o":10.52,"t":"2026-09-09T15:45:00Z","v":8601,"vw":10.517356},{"c":10.53,"h":10.53,"l":10.515,"n":33,"o":10.52,"t":"2026-09-09T16:00:00Z","v":11651,"vw":10.52247},{"c":10.528,"h":10.53,"l":10.5211,"n":32,"o":10.53,"t":"2026-09-09T16:15:00Z","v":6589,"vw":10.52811},{"c":10.528,"h":10.53,"l":10.525,"n":38,"o":10.525,"t":"2026-09-09T16:30:00Z","v":5074,"vw":10.527435},{"c":10.528,"h":10.535,"l":10.5201,"n":49,"o":10.5301,"t":"2026-09-09T16:45:00Z","v":20585,"vw":10.523687},{"c":10.535,"h":10.535,"l":10.525,"n":40,"o":10.53,"t":"2026-09-09T17:00:00Z","v":5544,"vw":10.532811},{"c":10.525,"h":10.53,"l":10.525,"n":6,"o":10.53,"t":"2026-09-09T17:15:00Z","v":863,"vw":10.528841},{"c":10.5201,"h":10.53,"l":10.5201,"n":24,"o":10.53,"t":"2026-09-09T17:30:00Z","v":7105,"vw":10.525587},{"c":10.535,"h":10.55,"l":10.525,"n":79,"o":10.53,"t":"2026-09-09T17:45:00Z","v":87966,"vw":10.54685},{"c":10.525,"h":10.5325,"l":10.525,"n":48,"o":10.531,"t":"2026-09-09T18:00:00Z","v":7157,"vw":10.528358},{"c":10.535,"h":10.535,"l":10.525,"n":12,"o":10.525,"t":"2026-09-09T18:15:00Z","v":2344,"vw":10.531564},{"c":10.531,"h":10.535,"l":10.5301,"n":10,"o":10.535,"t":"2026-09-09T18:30:00Z","v":2820,"vw":10.53244},{"c":10.535,"h":10.54,"l":10.53,"n":67,"o":10.5399,"t":"2026-09-09T18:45:00Z","v":15081,"vw":10.533317},{"c":10.525,"h":10.535,"l":10.525,"n":30,"o":10.535,"t":"2026-09-09T19:00:00Z","v":1922,"vw":10.529591},{"c":10.505,"h":10.525,"l":10.5,"n":101,"o":10.525,"t":"2026-09-09T19:15:00Z","v":21391,"vw":10.511028},{"c":10.51,"h":10.51,"l":10.505,"n":56,"o":10.505,"t":"2026-09-09T19:30:00Z","v":7130,"vw":10.507146},{"c":10.52,"h":10.52,"l":10.505,"n":378,"o":10.505,"t":"2026-09-09T19:45:00Z","v":35958,"vw":10.514908},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-09-09T20:00:00Z","v":6473,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-09T21:30:00Z","v":321,"vw":10.51},{"c":10.47,"h":10.5116,"l":10.47,"n":131,"o":10.5,"t":"2026-09-10T13:30:00Z","v":75216,"vw":10.491552},{"c":10.465,"h":10.48,"l":10.46,"n":78,"o":10.4702,"t":"2026-09-10T13:45:00Z","v":19953,"vw":10.470058},{"c":10.455,"h":10.47,"l":10.455,"n":164,"o":10.47,"t":"2026-09-10T14:00:00Z","v":36705,"vw":10.461123},{"c":10.4652,"h":10.475,"l":10.4501,"n":48,"o":10.4501,"t":"2026-09-10T14:15:00Z","v":28999,"vw":10.462535},{"c":10.475,"h":10.475,"l":10.461,"n":18,"o":10.47,"t":"2026-09-10T14:30:00Z","v":4202,"vw":10.466696},{"c":10.4788,"h":10.4788,"l":10.4639,"n":48,"o":10.4699,"t":"2026-09-10T14:45:00Z","v":7642,"vw":10.470648},{"c":10.475,"h":10.48,"l":10.4704,"n":28,"o":10.475,"t":"2026-09-10T15:00:00Z","v":14736,"vw":10.473873},{"c":10.475,"h":10.48,"l":10.4701,"n":24,"o":10.475,"t":"2026-09-10T15:15:00Z","v":7952,"vw":10.473975},{"c":10.4705,"h":10.48,"l":10.4701,"n":28,"o":10.475,"t":"2026-09-10T15:30:00Z","v":7740,"vw":10.476066},{"c":10.46,"h":10.475,"l":10.455,"n":104,"o":10.4705,"t":"2026-09-10T15:45:00Z","v":25067,"vw":10.464113},{"c":10.455,"h":10.47,"l":10.455,"n":42,"o":10.465,"t":"2026-09-10T16:00:00Z","v":28856,"vw":10.45813},{"c":10.445,"h":10.455,"l":10.44,"n":176,"o":10.455,"t":"2026-09-10T16:15:00Z","v":40483,"vw":10.447041},{"c":10.455,"h":10.455,"l":10.441,"n":46,"o":10.445,"t":"2026-09-10T16:30:00Z","v":14503,"vw":10.449106},{"c":10.455,"h":10.46,"l":10.45,"n":24,"o":10.455,"t":"2026-09-10T16:45:00Z","v":7157,"vw":10.454872},{"c":10.4463,"h":10.455,"l":10.445,"n":33,"o":10.4548,"t":"2026-09-10T17:00:00Z","v":5153,"vw":10.451179},{"c":10.44,"h":10.445,"l":10.44,"n":15,"o":10.445,"t":"2026-09-10T17:15:00Z","v":5144,"vw":10.442766},{"c":10.4542,"h":10.46,"l":10.445,"n":60,"o":10.445,"t":"2026-09-10T17:30:00Z","v":13516,"vw":10.45581},{"c":10.455,"h":10.4557,"l":10.45,"n":36,"o":10.4557,"t":"2026-09-10T17:45:00Z","v":10331,"vw":10.454575},{"c":10.455,"h":10.46,"l":10.45,"n":11,"o":10.4513,"t":"2026-09-10T18:00:00Z","v":1728,"vw":10.455414},{"c":10.435,"h":10.455,"l":10.425,"n":157,"o":10.455,"t":"2026-09-10T18:15:00Z","v":39069,"vw":10.440289},{"c":10.435,"h":10.435,"l":10.43,"n":36,"o":10.43,"t":"2026-09-10T18:30:00Z","v":8209,"vw":10.431917},{"c":10.43,"h":10.43,"l":10.42,"n":65,"o":10.43,"t":"2026-09-10T18:45:00Z","v":21608,"vw":10.424731},{"c":10.44,"h":10.45,"l":10.4201,"n":157,"o":10.43,"t":"2026-09-10T19:00:00Z","v":38185,"vw":10.430316},{"c":10.4469,"h":10.45,"l":10.441,"n":18,"o":10.45,"t":"2026-09-10T19:15:00Z","v":7097,"vw":10.447353},{"c":10.441,"h":10.45,"l":10.44,"n":27,"o":10.445,"t":"2026-09-10T19:30:00Z","v":9133,"vw":10.443771},{"c":10.445,"h":10.45,"l":10.441,"n":121,"o":10.445,"t":"2026-09-10T19:45:00Z","v":25745,"vw":10.445303},{"c":10.45,"h":10.45,"l":10.44,"n":4,"o":10.44,"t":"2026-09-10T20:00:00Z","v":3267,"vw":10.449694},{"c":10.4499,"h":10.48,"l":10.4498,"n":67,"o":10.45,"t":"2026-09-11T13:30:00Z","v":35487,"vw":10.465436},{"c":10.45,"h":10.45,"l":10.445,"n":21,"o":10.445,"t":"2026-09-11T13:45:00Z","v":7349,"vw":10.448007},{"c":10.425,"h":10.4499,"l":10.425,"n":52,"o":10.4499,"t":"2026-09-11T14:00:00Z","v":8818,"vw":10.432938},{"c":10.4082,"h":10.4299,"l":10.4,"n":108,"o":10.4258,"t":"2026-09-11T14:15:00Z","v":22844,"vw":10.41572},{"c":10.415,"h":10.42,"l":10.405,"n":31,"o":10.405,"t":"2026-09-11T14:30:00Z","v":9135,"vw":10.412691},{"c":10.415,"h":10.42,"l":10.415,"n":28,"o":10.415,"t":"2026-09-11T14:45:00Z","v":4166,"vw":10.418099},{"c":10.415,"h":10.425,"l":10.4101,"n":18,"o":10.42,"t":"2026-09-11T15:00:00Z","v":3978,"vw":10.417007},{"c":10.415,"h":10.415,"l":10.41,"n":18,"o":10.415,"t":"2026-09-11T15:15:00Z","v":7714,"vw":10.41486},{"c":10.415,"h":10.42,"l":10.41,"n":35,"o":10.415,"t":"2026-09-11T15:30:00Z","v":22329,"vw":10.416301},{"c":10.4179,"h":10.42,"l":10.41,"n":31,"o":10.42,"t":"2026-09-11T15:45:00Z","v":11013,"vw":10.417721},{"c":10.4109,"h":10.4178,"l":10.4109,"n":20,"o":10.415,"t":"2026-09-11T16:00:00Z","v":13166,"vw":10.414694},{"c":10.41,"h":10.4177,"l":10.41,"n":22,"o":10.4177,"t":"2026-09-11T16:15:00Z","v":2781,"vw":10.413321},{"c":10.4054,"h":10.415,"l":10.405,"n":56,"o":10.415,"t":"2026-09-11T16:30:00Z","v":19082,"vw":10.409174},{"c":10.4,"h":10.4093,"l":10.4,"n":15,"o":10.405,"t":"2026-09-11T16:45:00Z","v":2693,"vw":10.40735},{"c":10.405,"h":10.4099,"l":10.405,"n":19,"o":10.405,"t":"2026-09-11T17:00:00Z","v":3172,"vw":10.405159},{"c":10.405,"h":10.41,"l":10.4,"n":39,"o":10.4095,"t":"2026-09-11T17:15:00Z","v":8861,"vw":10.406035},{"c":10.405,"h":10.41,"l":10.4,"n":12,"o":10.4062,"t":"2026-09-11T17:30:00Z","v":1548,"vw":10.407179},{"c":10.405,"h":10.405,"l":10.4,"n":24,"o":10.4,"t":"2026-09-11T17:45:00Z","v":2849,"vw":10.40461},{"c":10.4148,"h":10.415,"l":10.4,"n":38,"o":10.4,"t":"2026-09-11T18:00:00Z","v":6533,"vw":10.410776},{"c":10.405,"h":10.43,"l":10.4,"n":95,"o":10.415,"t":"2026-09-11T18:15:00Z","v":40328,"vw":10.421173},{"c":10.4071,"h":10.4099,"l":10.405,"n":12,"o":10.405,"t":"2026-09-11T18:30:00Z","v":1671,"vw":10.407258},{"c":10.405,"h":10.41,"l":10.4,"n":21,"o":10.405,"t":"2026-09-11T18:45:00Z","v":3580,"vw":10.40513},{"c":10.4001,"h":10.41,"l":10.4,"n":25,"o":10.405,"t":"2026-09-11T19:00:00Z","v":13443,"vw":10.401333},{"c":10.405,"h":10.41,"l":10.4,"n":43,"o":10.405,"t":"2026-09-11T19:15:00Z","v":10074,"vw":10.407658},{"c":10.405,"h":10.4058,"l":10.4,"n":39,"o":10.4,"t":"2026-09-11T19:30:00Z","v":8668,"vw":10.404307},{"c":10.4,"h":10.41,"l":10.4,"n":114,"o":10.405,"t":"2026-09-11T19:45:00Z","v":26159,"vw":10.404795},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-09-11T20:00:00Z","v":2069,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-09-14T12:00:00Z","v":3340,"vw":10.4},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-09-14T12:30:00Z","v":100,"vw":10.41},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-14T13:15:00Z","v":100,"vw":10.4},{"c":10.32,"h":10.4033,"l":10.3,"n":199,"o":10.35,"t":"2026-09-14T13:30:00Z","v":93218,"vw":10.334962},{"c":10.315,"h":10.33,"l":10.31,"n":153,"o":10.3277,"t":"2026-09-14T13:45:00Z","v":42306,"vw":10.317748},{"c":10.315,"h":10.34,"l":10.31,"n":149,"o":10.32,"t":"2026-09-14T14:00:00Z","v":37837,"vw":10.321457},{"c":10.295,"h":10.32,"l":10.29,"n":286,"o":10.3113,"t":"2026-09-14T14:15:00Z","v":72518,"vw":10.300306},{"c":10.3103,"h":10.32,"l":10.29,"n":202,"o":10.295,"t":"2026-09-14T14:30:00Z","v":51921,"vw":10.302693},{"c":10.315,"h":10.33,"l":10.31,"n":122,"o":10.315,"t":"2026-09-14T14:45:00Z","v":35527,"vw":10.318593},{"c":10.305,"h":10.315,"l":10.3,"n":58,"o":10.312,"t":"2026-09-14T15:00:00Z","v":13283,"vw":10.307248},{"c":10.295,"h":10.3066,"l":10.295,"n":91,"o":10.305,"t":"2026-09-14T15:15:00Z","v":33190,"vw":10.300569},{"c":10.2996,"h":10.2996,"l":10.29,"n":40,"o":10.2945,"t":"2026-09-14T15:30:00Z","v":19767,"vw":10.293325},{"c":10.295,"h":10.3,"l":10.29,"n":127,"o":10.29,"t":"2026-09-14T15:45:00Z","v":38034,"vw":10.295429},{"c":10.2947,"h":10.295,"l":10.29,"n":97,"o":10.2901,"t":"2026-09-14T16:00:00Z","v":22611,"vw":10.291635},{"c":10.29,"h":10.3,"l":10.29,"n":81,"o":10.295,"t":"2026-09-14T16:15:00Z","v":26110,"vw":10.294632},{"c":10.2948,"h":10.297,"l":10.29,"n":31,"o":10.29,"t":"2026-09-14T16:30:00Z","v":10067,"vw":10.291787},{"c":10.3,"h":10.3,"l":10.29,"n":72,"o":10.3,"t":"2026-09-14T16:45:00Z","v":16332,"vw":10.297566},{"c":10.315,"h":10.32,"l":10.3,"n":102,"o":10.305,"t":"2026-09-14T17:00:00Z","v":24105,"vw":10.310673},{"c":10.305,"h":10.315,"l":10.3,"n":65,"o":10.3143,"t":"2026-09-14T17:15:00Z","v":12864,"vw":10.310322},{"c":10.31,"h":10.31,"l":10.3011,"n":24,"o":10.305,"t":"2026-09-14T17:30:00Z","v":8649,"vw":10.304198},{"c":10.31,"h":10.31,"l":10.3,"n":34,"o":10.3,"t":"2026-09-14T17:45:00Z","v":10448,"vw":10.305173},{"c":10.31,"h":10.31,"l":10.3,"n":28,"o":10.305,"t":"2026-09-14T18:00:00Z","v":6733,"vw":10.306398},{"c":10.305,"h":10.31,"l":10.3,"n":21,"o":10.305,"t":"2026-09-14T18:15:00Z","v":3476,"vw":10.304788},{"c":10.32,"h":10.32,"l":10.3,"n":49,"o":10.301,"t":"2026-09-14T18:30:00Z","v":10709,"vw":10.30971},{"c":10.315,"h":10.32,"l":10.315,"n":22,"o":10.32,"t":"2026-09-14T18:45:00Z","v":8117,"vw":10.315382},{"c":10.315,"h":10.32,"l":10.31,"n":34,"o":10.3101,"t":"2026-09-14T19:00:00Z","v":6273,"vw":10.312623},{"c":10.335,"h":10.34,"l":10.31,"n":267,"o":10.315,"t":"2026-09-14T19:15:00Z","v":55465,"vw":10.326035},{"c":10.3219,"h":10.335,"l":10.32,"n":86,"o":10.335,"t":"2026-09-14T19:30:00Z","v":17353,"vw":10.327851},{"c":10.355,"h":10.36,"l":10.32,"n":382,"o":10.325,"t":"2026-09-14T19:45:00Z","v":54049,"vw":10.345763},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-14T20:00:00Z","v":2665,"vw":10.35},{"c":10.35,"h":10.3549,"l":10.35,"n":3,"o":10.35,"t":"2026-09-15T12:30:00Z","v":300,"vw":10.351633},{"c":10.28,"h":10.36,"l":10.27,"n":270,"o":10.36,"t":"2026-09-15T13:30:00Z","v":59504,"vw":10.311657},{"c":10.2462,"h":10.285,"l":10.22,"n":652,"o":10.285,"t":"2026-09-15T13:45:00Z","v":86593,"vw":10.247276},{"c":10.245,"h":10.25,"l":10.24,"n":43,"o":10.2468,"t":"2026-09-15T14:00:00Z","v":15899,"vw":10.245806},{"c":10.235,"h":10.255,"l":10.235,"n":126,"o":10.245,"t":"2026-09-15T14:15:00Z","v":20962,"vw":10.244354},{"c":10.235,"h":10.24,"l":10.23,"n":68,"o":10.235,"t":"2026-09-15T14:30:00Z","v":17444,"vw":10.235477},{"c":10.2377,"h":10.24,"l":10.235,"n":23,"o":10.2399,"t":"2026-09-15T14:45:00Z","v":10295,"vw":10.238066},{"c":10.22,"h":10.236,"l":10.22,"n":139,"o":10.2301,"t":"2026-09-15T15:00:00Z","v":35032,"vw":10.228502},{"c":10.255,"h":10.27,"l":10.21,"n":170,"o":10.215,"t":"2026-09-15T15:15:00Z","v":55144,"vw":10.233686},{"c":10.26,"h":10.26,"l":10.25,"n":31,"o":10.25,"t":"2026-09-15T15:30:00Z","v":15717,"vw":10.254587},{"c":10.245,"h":10.26,"l":10.24,"n":56,"o":10.255,"t":"2026-09-15T15:45:00Z","v":11008,"vw":10.24633},{"c":10.2601,"h":10.265,"l":10.2302,"n":94,"o":10.24,"t":"2026-09-15T16:00:00Z","v":20777,"vw":10.247232},{"c":10.2623,"h":10.27,"l":10.262,"n":50,"o":10.27,"t":"2026-09-15T16:15:00Z","v":11692,"vw":10.266483},{"c":10.265,"h":10.266,"l":10.2624,"n":9,"o":10.265,"t":"2026-09-15T16:30:00Z","v":2481,"vw":10.264756},{"c":10.27,"h":10.27,"l":10.26,"n":32,"o":10.265,"t":"2026-09-15T16:45:00Z","v":8544,"vw":10.267401},{"c":10.255,"h":10.27,"l":10.25,"n":167,"o":10.265,"t":"2026-09-15T17:00:00Z","v":27902,"vw":10.264349},{"c":10.275,"h":10.28,"l":10.255,"n":245,"o":10.255,"t":"2026-09-15T17:15:00Z","v":89169,"vw":10.266261},{"c":10.279,"h":10.28,"l":10.27,"n":42,"o":10.275,"t":"2026-09-15T17:30:00Z","v":13336,"vw":10.272813},{"c":10.265,"h":10.275,"l":10.265,"n":20,"o":10.275,"t":"2026-09-15T17:45:00Z","v":5066,"vw":10.268494},{"c":10.2654,"h":10.27,"l":10.2627,"n":31,"o":10.2641,"t":"2026-09-15T18:00:00Z","v":7750,"vw":10.26557},{"c":10.265,"h":10.27,"l":10.26,"n":52,"o":10.269,"t":"2026-09-15T18:15:00Z","v":11812,"vw":10.266551},{"c":10.26,"h":10.27,"l":10.26,"n":21,"o":10.26,"t":"2026-09-15T18:30:00Z","v":3831,"vw":10.264612},{"c":10.265,"h":10.27,"l":10.26,"n":35,"o":10.26,"t":"2026-09-15T18:45:00Z","v":24371,"vw":10.265186},{"c":10.265,"h":10.2682,"l":10.26,"n":23,"o":10.2682,"t":"2026-09-15T19:00:00Z","v":15562,"vw":10.265884},{"c":10.265,"h":10.2677,"l":10.26,"n":49,"o":10.2601,"t":"2026-09-15T19:15:00Z","v":18779,"vw":10.265034},{"c":10.285,"h":10.2999,"l":10.26,"n":257,"o":10.265,"t":"2026-09-15T19:30:00Z","v":106679,"vw":10.279934},{"c":10.26,"h":10.29,"l":10.26,"n":283,"o":10.282,"t":"2026-09-15T19:45:00Z","v":105790,"vw":10.272173},{"c":10.25,"h":10.25,"l":10.25,"n":6,"o":10.25,"t":"2026-09-15T20:00:00Z","v":6238,"vw":10.25},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-15T22:15:00Z","v":100,"vw":10.29},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-16T08:00:00Z","v":500,"vw":10.09},{"c":10.18,"h":10.19,"l":10.18,"n":3,"o":10.19,"t":"2026-09-16T11:00:00Z","v":300,"vw":10.186667},{"c":10.1888,"h":10.1888,"l":10.1888,"n":1,"o":10.1888,"t":"2026-09-16T11:30:00Z","v":400,"vw":10.1888},{"c":10.13,"h":10.13,"l":10.13,"n":22,"o":10.13,"t":"2026-09-16T12:45:00Z","v":440,"vw":10.13},{"c":10.13,"h":10.16,"l":10.13,"n":6,"o":10.16,"t":"2026-09-16T13:00:00Z","v":270,"vw":10.145},{"c":10.155,"h":10.19,"l":10.11,"n":70,"o":10.11,"t":"2026-09-16T13:30:00Z","v":41606,"vw":10.12698},{"c":10.1652,"h":10.1652,"l":10.15,"n":38,"o":10.1596,"t":"2026-09-16T13:45:00Z","v":12247,"vw":10.155915},{"c":10.175,"h":10.175,"l":10.15,"n":78,"o":10.16,"t":"2026-09-16T14:00:00Z","v":29703,"vw":10.1639},{"c":10.185,"h":10.19,"l":10.17,"n":58,"o":10.175,"t":"2026-09-16T14:15:00Z","v":16301,"vw":10.178637},{"c":10.205,"h":10.205,"l":10.185,"n":63,"o":10.185,"t":"2026-09-16T14:30:00Z","v":22530,"vw":10.19392},{"c":10.205,"h":10.2089,"l":10.18,"n":189,"o":10.2083,"t":"2026-09-16T14:45:00Z","v":36309,"vw":10.198311},{"c":10.21,"h":10.22,"l":10.205,"n":78,"o":10.205,"t":"2026-09-16T15:00:00Z","v":22116,"vw":10.213243},{"c":10.2001,"h":10.215,"l":10.2001,"n":41,"o":10.205,"t":"2026-09-16T15:15:00Z","v":6539,"vw":10.212664},{"c":10.21,"h":10.215,"l":10.21,"n":14,"o":10.21,"t":"2026-09-16T15:30:00Z","v":1197,"vw":10.211976},{"c":10.2,"h":10.215,"l":10.2,"n":23,"o":10.21,"t":"2026-09-16T15:45:00Z","v":6525,"vw":10.205746},{"c":10.205,"h":10.205,"l":10.19,"n":38,"o":10.2,"t":"2026-09-16T16:00:00Z","v":10504,"vw":10.200988},{"c":10.205,"h":10.21,"l":10.205,"n":26,"o":10.205,"t":"2026-09-16T16:15:00Z","v":5010,"vw":10.205505},{"c":10.215,"h":10.22,"l":10.205,"n":45,"o":10.205,"t":"2026-09-16T16:30:00Z","v":11010,"vw":10.20838},{"c":10.215,"h":10.22,"l":10.21,"n":28,"o":10.215,"t":"2026-09-16T16:45:00Z","v":7128,"vw":10.216457},{"c":10.2318,"h":10.236,"l":10.2101,"n":108,"o":10.2101,"t":"2026-09-16T17:00:00Z","v":33614,"vw":10.22123},{"c":10.23,"h":10.24,"l":10.23,"n":7,"o":10.235,"t":"2026-09-16T17:15:00Z","v":3562,"vw":10.238421},{"c":10.225,"h":10.2301,"l":10.22,"n":108,"o":10.2301,"t":"2026-09-16T17:30:00Z","v":19152,"vw":10.225076},{"c":10.235,"h":10.235,"l":10.225,"n":55,"o":10.225,"t":"2026-09-16T17:45:00Z","v":11945,"vw":10.227612},{"c":10.2212,"h":10.235,"l":10.22,"n":34,"o":10.235,"t":"2026-09-16T18:00:00Z","v":4893,"vw":10.227898},{"c":10.23,"h":10.23,"l":10.22,"n":22,"o":10.225,"t":"2026-09-16T18:15:00Z","v":10214,"vw":10.22546},{"c":10.23,"h":10.235,"l":10.21,"n":177,"o":10.225,"t":"2026-09-16T18:30:00Z","v":53157,"vw":10.221182},{"c":10.2,"h":10.225,"l":10.2,"n":35,"o":10.225,"t":"2026-09-16T18:45:00Z","v":11816,"vw":10.217328},{"c":10.185,"h":10.2039,"l":10.185,"n":108,"o":10.2,"t":"2026-09-16T19:00:00Z","v":38690,"vw":10.194748},{"c":10.16,"h":10.185,"l":10.15,"n":115,"o":10.18,"t":"2026-09-16T19:15:00Z","v":27746,"vw":10.16811},{"c":10.155,"h":10.165,"l":10.15,"n":82,"o":10.16,"t":"2026-09-16T19:30:00Z","v":18001,"vw":10.162203},{"c":10.18,"h":10.18,"l":10.15,"n":337,"o":10.155,"t":"2026-09-16T19:45:00Z","v":77401,"vw":10.162459},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-09-16T20:00:00Z","v":2638,"vw":10.17},{"c":10.22,"h":10.24,"l":10.19,"n":75,"o":10.19,"t":"2026-09-17T13:30:00Z","v":28446,"vw":10.206982},{"c":10.22,"h":10.225,"l":10.215,"n":26,"o":10.2202,"t":"2026-09-17T13:45:00Z","v":4626,"vw":10.221487},{"c":10.22,"h":10.23,"l":10.21,"n":46,"o":10.21,"t":"2026-09-17T14:00:00Z","v":7608,"vw":10.218048},{"c":10.21,"h":10.22,"l":10.21,"n":36,"o":10.22,"t":"2026-09-17T14:15:00Z","v":5569,"vw":10.215976},{"c":10.185,"h":10.215,"l":10.18,"n":146,"o":10.215,"t":"2026-09-17T14:30:00Z","v":29092,"vw":10.19985},{"c":10.185,"h":10.19,"l":10.18,"n":30,"o":10.18,"t":"2026-09-17T14:45:00Z","v":7952,"vw":10.184239},{"c":10.195,"h":10.195,"l":10.1801,"n":35,"o":10.1875,"t":"2026-09-17T15:00:00Z","v":14329,"vw":10.187559},{"c":10.195,"h":10.205,"l":10.195,"n":53,"o":10.2,"t":"2026-09-17T15:15:00Z","v":12150,"vw":10.200981},{"c":10.205,"h":10.205,"l":10.1911,"n":34,"o":10.195,"t":"2026-09-17T15:30:00Z","v":5100,"vw":10.200257},{"c":10.205,"h":10.21,"l":10.2002,"n":38,"o":10.2099,"t":"2026-09-17T15:45:00Z","v":9834,"vw":10.206102},{"c":10.215,"h":10.215,"l":10.2,"n":22,"o":10.205,"t":"2026-09-17T16:00:00Z","v":10633,"vw":10.205346},{"c":10.22,"h":10.2252,"l":10.21,"n":88,"o":10.21,"t":"2026-09-17T16:15:00Z","v":25035,"vw":10.219954},{"c":10.225,"h":10.2283,"l":10.2212,"n":9,"o":10.225,"t":"2026-09-17T16:30:00Z","v":2091,"vw":10.22392},{"c":10.215,"h":10.2254,"l":10.21,"n":54,"o":10.225,"t":"2026-09-17T16:45:00Z","v":14548,"vw":10.221131},{"c":10.2299,"h":10.2299,"l":10.215,"n":16,"o":10.22,"t":"2026-09-17T17:00:00Z","v":6789,"vw":10.225195},{"c":10.23,"h":10.24,"l":10.22,"n":61,"o":10.226,"t":"2026-09-17T17:15:00Z","v":21833,"vw":10.226829},{"c":10.2699,"h":10.27,"l":10.235,"n":171,"o":10.235,"t":"2026-09-17T17:30:00Z","v":56456,"vw":10.252646},{"c":10.275,"h":10.28,"l":10.2602,"n":49,"o":10.265,"t":"2026-09-17T17:45:00Z","v":26561,"vw":10.2751},{"c":10.2718,"h":10.2898,"l":10.27,"n":61,"o":10.275,"t":"2026-09-17T18:00:00Z","v":24334,"vw":10.2787},{"c":10.275,"h":10.28,"l":10.27,"n":26,"o":10.275,"t":"2026-09-17T18:15:00Z","v":15948,"vw":10.275864},{"c":10.2718,"h":10.28,"l":10.2712,"n":9,"o":10.278,"t":"2026-09-17T18:30:00Z","v":9486,"vw":10.276969},{"c":10.265,"h":10.28,"l":10.265,"n":144,"o":10.27,"t":"2026-09-17T18:45:00Z","v":31787,"vw":10.270964},{"c":10.25,"h":10.2695,"l":10.25,"n":159,"o":10.265,"t":"2026-09-17T19:00:00Z","v":31225,"vw":10.25972},{"c":10.26,"h":10.2699,"l":10.25,"n":123,"o":10.255,"t":"2026-09-17T19:15:00Z","v":20661,"vw":10.257543},{"c":10.265,"h":10.265,"l":10.26,"n":28,"o":10.26,"t":"2026-09-17T19:30:00Z","v":12551,"vw":10.26195},{"c":10.26,"h":10.2699,"l":10.25,"n":271,"o":10.2601,"t":"2026-09-17T19:45:00Z","v":51285,"vw":10.259295},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-09-17T20:00:00Z","v":2371,"vw":10.26},{"c":10.2401,"h":10.26,"l":10.23,"n":62,"o":10.25,"t":"2026-09-18T13:30:00Z","v":19914,"vw":10.242693},{"c":10.22,"h":10.245,"l":10.22,"n":144,"o":10.2401,"t":"2026-09-18T13:45:00Z","v":41635,"vw":10.230357},{"c":10.215,"h":10.22,"l":10.21,"n":33,"o":10.22,"t":"2026-09-18T14:00:00Z","v":10987,"vw":10.214756},{"c":10.2,"h":10.2155,"l":10.195,"n":117,"o":10.215,"t":"2026-09-18T14:15:00Z","v":32955,"vw":10.202818},{"c":10.19,"h":10.21,"l":10.185,"n":87,"o":10.205,"t":"2026-09-18T14:30:00Z","v":28864,"vw":10.193252},{"c":10.205,"h":10.23,"l":10.18,"n":219,"o":10.185,"t":"2026-09-18T14:45:00Z","v":121427,"vw":10.207271},{"c":10.205,"h":10.215,"l":10.2,"n":124,"o":10.205,"t":"2026-09-18T15:00:00Z","v":34596,"vw":10.206387},{"c":10.215,"h":10.215,"l":10.202,"n":78,"o":10.205,"t":"2026-09-18T15:15:00Z","v":27488,"vw":10.205658},{"c":10.2019,"h":10.215,"l":10.2019,"n":94,"o":10.215,"t":"2026-09-18T15:30:00Z","v":18131,"vw":10.209782},{"c":10.2122,"h":10.215,"l":10.2,"n":137,"o":10.205,"t":"2026-09-18T15:45:00Z","v":33078,"vw":10.207844},{"c":10.21,"h":10.22,"l":10.21,"n":46,"o":10.215,"t":"2026-09-18T16:00:00Z","v":9330,"vw":10.215279},{"c":10.2199,"h":10.22,"l":10.2101,"n":35,"o":10.215,"t":"2026-09-18T16:15:00Z","v":8491,"vw":10.216743},{"c":10.22,"h":10.23,"l":10.215,"n":39,"o":10.215,"t":"2026-09-18T16:30:00Z","v":6250,"vw":10.222978},{"c":10.22,"h":10.226,"l":10.22,"n":11,"o":10.226,"t":"2026-09-18T16:45:00Z","v":2327,"vw":10.225155},{"c":10.225,"h":10.23,"l":10.22,"n":11,"o":10.22,"t":"2026-09-18T17:00:00Z","v":4307,"vw":10.224814},{"c":10.215,"h":10.225,"l":10.21,"n":25,"o":10.225,"t":"2026-09-18T17:15:00Z","v":6767,"vw":10.219465},{"c":10.215,"h":10.22,"l":10.21,"n":32,"o":10.2174,"t":"2026-09-18T17:30:00Z","v":6767,"vw":10.215384},{"c":10.22,"h":10.22,"l":10.2118,"n":24,"o":10.215,"t":"2026-09-18T17:45:00Z","v":4956,"vw":10.216573},{"c":10.2101,"h":10.2151,"l":10.21,"n":30,"o":10.215,"t":"2026-09-18T18:00:00Z","v":11968,"vw":10.213616},{"c":10.215,"h":10.22,"l":10.21,"n":38,"o":10.21,"t":"2026-09-18T18:15:00Z","v":12428,"vw":10.219195},{"c":10.215,"h":10.22,"l":10.2132,"n":39,"o":10.2183,"t":"2026-09-18T18:30:00Z","v":13350,"vw":10.218426},{"c":10.215,"h":10.22,"l":10.2112,"n":37,"o":10.215,"t":"2026-09-18T18:45:00Z","v":15724,"vw":10.215045},{"c":10.2101,"h":10.2199,"l":10.21,"n":55,"o":10.215,"t":"2026-09-18T19:00:00Z","v":14951,"vw":10.21509},{"c":10.215,"h":10.215,"l":10.21,"n":30,"o":10.21,"t":"2026-09-18T19:15:00Z","v":5283,"vw":10.210803},{"c":10.1876,"h":10.215,"l":10.1801,"n":349,"o":10.215,"t":"2026-09-18T19:30:00Z","v":80295,"vw":10.205017},{"c":10.205,"h":10.21,"l":10.185,"n":251,"o":10.1899,"t":"2026-09-18T19:45:00Z","v":38918,"vw":10.198468},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-18T20:00:00Z","v":2487,"vw":10.2},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-09-21T11:00:00Z","v":669,"vw":10.204783},{"c":10.18,"h":10.2,"l":10.18,"n":93,"o":10.2,"t":"2026-09-21T13:30:00Z","v":46203,"vw":10.19701},{"c":10.16,"h":10.185,"l":10.15,"n":157,"o":10.185,"t":"2026-09-21T13:45:00Z","v":61667,"vw":10.163413},{"c":10.155,"h":10.17,"l":10.152,"n":112,"o":10.164,"t":"2026-09-21T14:00:00Z","v":47374,"vw":10.163502},{"c":10.165,"h":10.1695,"l":10.16,"n":29,"o":10.16,"t":"2026-09-21T14:15:00Z","v":10989,"vw":10.161619},{"c":10.155,"h":10.1699,"l":10.155,"n":128,"o":10.1698,"t":"2026-09-21T14:30:00Z","v":27939,"vw":10.161907},{"c":10.17,"h":10.17,"l":10.155,"n":168,"o":10.155,"t":"2026-09-21T14:45:00Z","v":33292,"vw":10.160486},{"c":10.165,"h":10.1699,"l":10.16,"n":56,"o":10.16,"t":"2026-09-21T15:00:00Z","v":19895,"vw":10.163972},{"c":10.165,"h":10.17,"l":10.16,"n":36,"o":10.1662,"t":"2026-09-21T15:15:00Z","v":7278,"vw":10.163843},{"c":10.145,"h":10.1601,"l":10.14,"n":151,"o":10.16,"t":"2026-09-21T15:30:00Z","v":80784,"vw":10.149697},{"c":10.155,"h":10.155,"l":10.14,"n":183,"o":10.14,"t":"2026-09-21T15:45:00Z","v":52338,"vw":10.144535},{"c":10.135,"h":10.155,"l":10.135,"n":267,"o":10.155,"t":"2026-09-21T16:00:00Z","v":64127,"vw":10.144362},{"c":10.145,"h":10.15,"l":10.1301,"n":115,"o":10.1388,"t":"2026-09-21T16:15:00Z","v":26363,"vw":10.137755},{"c":10.1372,"h":10.145,"l":10.1348,"n":29,"o":10.142,"t":"2026-09-21T16:30:00Z","v":12182,"vw":10.137963},{"c":10.135,"h":10.1388,"l":10.13,"n":53,"o":10.1388,"t":"2026-09-21T16:45:00Z","v":23354,"vw":10.132969},{"c":10.135,"h":10.14,"l":10.1202,"n":119,"o":10.13,"t":"2026-09-21T17:00:00Z","v":19366,"vw":10.130306},{"c":10.135,"h":10.1395,"l":10.1348,"n":58,"o":10.135,"t":"2026-09-21T17:15:00Z","v":22285,"vw":10.135082},{"c":10.15,"h":10.16,"l":10.135,"n":76,"o":10.135,"t":"2026-09-21T17:30:00Z","v":20003,"vw":10.144919},{"c":10.155,"h":10.17,"l":10.15,"n":140,"o":10.155,"t":"2026-09-21T17:45:00Z","v":43605,"vw":10.16199},{"c":10.16,"h":10.16,"l":10.155,"n":16,"o":10.155,"t":"2026-09-21T18:00:00Z","v":4351,"vw":10.157598},{"c":10.165,"h":10.165,"l":10.15,"n":59,"o":10.1582,"t":"2026-09-21T18:15:00Z","v":9950,"vw":10.157389},{"c":10.162,"h":10.1681,"l":10.16,"n":39,"o":10.1681,"t":"2026-09-21T18:30:00Z","v":8851,"vw":10.162496},{"c":10.165,"h":10.17,"l":10.16,"n":99,"o":10.1691,"t":"2026-09-21T18:45:00Z","v":48620,"vw":10.1666},{"c":10.155,"h":10.165,"l":10.15,"n":151,"o":10.16,"t":"2026-09-21T19:00:00Z","v":29242,"vw":10.15925},{"c":10.155,"h":10.16,"l":10.15,"n":31,"o":10.155,"t":"2026-09-21T19:15:00Z","v":14752,"vw":10.155865},{"c":10.155,"h":10.16,"l":10.15,"n":142,"o":10.155,"t":"2026-09-21T19:30:00Z","v":42753,"vw":10.152739},{"c":10.16,"h":10.175,"l":10.15,"n":370,"o":10.155,"t":"2026-09-21T19:45:00Z","v":76638,"vw":10.162824},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-09-21T20:00:00Z","v":3334,"vw":10.16},{"c":10.1599,"h":10.16,"l":10.1599,"n":3,"o":10.16,"t":"2026-09-21T23:00:00Z","v":1584,"vw":10.15995},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-22T11:00:00Z","v":4210,"vw":10.18},{"c":10.15,"h":10.16,"l":10.15,"n":4,"o":10.16,"t":"2026-09-22T12:00:00Z","v":1500,"vw":10.153334},{"c":10.12,"h":10.12,"l":10.11,"n":5,"o":10.12,"t":"2026-09-22T12:30:00Z","v":1000,"vw":10.118298},{"c":10.145,"h":10.1789,"l":10.12,"n":170,"o":10.12,"t":"2026-09-22T13:30:00Z","v":114054,"vw":10.132588},{"c":10.135,"h":10.145,"l":10.13,"n":115,"o":10.145,"t":"2026-09-22T13:45:00Z","v":32363,"vw":10.138657},{"c":10.15,"h":10.155,"l":10.135,"n":56,"o":10.135,"t":"2026-09-22T14:00:00Z","v":24321,"vw":10.148296},{"c":10.135,"h":10.1478,"l":10.13,"n":30,"o":10.1478,"t":"2026-09-22T14:15:00Z","v":8611,"vw":10.134039},{"c":10.1301,"h":10.14,"l":10.13,"n":62,"o":10.135,"t":"2026-09-22T14:30:00Z","v":16670,"vw":10.132903},{"c":10.115,"h":10.1399,"l":10.11,"n":114,"o":10.1399,"t":"2026-09-22T14:45:00Z","v":68966,"vw":10.122569},{"c":10.1095,"h":10.1195,"l":10.1,"n":104,"o":10.115,"t":"2026-09-22T15:00:00Z","v":33324,"vw":10.111222},{"c":10.095,"h":10.11,"l":10.095,"n":199,"o":10.1095,"t":"2026-09-22T15:15:00Z","v":61529,"vw":10.102768},{"c":10.085,"h":10.1,"l":10.085,"n":120,"o":10.0972,"t":"2026-09-22T15:30:00Z","v":27853,"vw":10.089347},{"c":10.095,"h":10.1,"l":10.08,"n":263,"o":10.085,"t":"2026-09-22T15:45:00Z","v":50789,"vw":10.089855},{"c":10.1,"h":10.11,"l":10.09,"n":174,"o":10.0906,"t":"2026-09-22T16:00:00Z","v":49088,"vw":10.101613},{"c":10.095,"h":10.1001,"l":10.095,"n":45,"o":10.1,"t":"2026-09-22T16:15:00Z","v":19545,"vw":10.098849},{"c":10.095,"h":10.1,"l":10.09,"n":47,"o":10.095,"t":"2026-09-22T16:30:00Z","v":10034,"vw":10.095553},{"c":10.085,"h":10.0972,"l":10.08,"n":34,"o":10.09,"t":"2026-09-22T16:45:00Z","v":9569,"vw":10.090187},{"c":10.085,"h":10.0894,"l":10.08,"n":34,"o":10.0882,"t":"2026-09-22T17:00:00Z","v":7936,"vw":10.08386},{"c":10.08,"h":10.09,"l":10.08,"n":31,"o":10.085,"t":"2026-09-22T17:15:00Z","v":15014,"vw":10.081016},{"c":10.085,"h":10.085,"l":10.08,"n":43,"o":10.0824,"t":"2026-09-22T17:30:00Z","v":8600,"vw":10.081643},{"c":10.085,"h":10.0895,"l":10.08,"n":45,"o":10.085,"t":"2026-09-22T17:45:00Z","v":17112,"vw":10.084706},{"c":10.0701,"h":10.09,"l":10.07,"n":205,"o":10.0895,"t":"2026-09-22T18:00:00Z","v":56208,"vw":10.077648},{"c":10.07,"h":10.07,"l":10.05,"n":237,"o":10.07,"t":"2026-09-22T18:15:00Z","v":110125,"vw":10.060006},{"c":10.07,"h":10.075,"l":10.06,"n":156,"o":10.0678,"t":"2026-09-22T18:30:00Z","v":31441,"vw":10.067012},{"c":10.075,"h":10.08,"l":10.0605,"n":114,"o":10.0699,"t":"2026-09-22T18:45:00Z","v":33844,"vw":10.071633},{"c":10.065,"h":10.075,"l":10.06,"n":103,"o":10.075,"t":"2026-09-22T19:00:00Z","v":41250,"vw":10.065637},{"c":10.075,"h":10.075,"l":10.06,"n":88,"o":10.06,"t":"2026-09-22T19:15:00Z","v":22273,"vw":10.070008},{"c":10.0898,"h":10.0898,"l":10.07,"n":129,"o":10.0795,"t":"2026-09-22T19:30:00Z","v":44443,"vw":10.078436},{"c":10.095,"h":10.1,"l":10.085,"n":147,"o":10.09,"t":"2026-09-22T19:45:00Z","v":55099,"vw":10.092768},{"c":10.0923,"h":10.1,"l":10.0923,"n":7,"o":10.1,"t":"2026-09-22T20:00:00Z","v":3495,"vw":10.099559},{"c":10.11,"h":10.12,"l":10.1,"n":4,"o":10.1,"t":"2026-09-22T23:00:00Z","v":4000,"vw":10.1165},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-23T11:00:00Z","v":10000,"vw":10.2},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-23T12:45:00Z","v":500,"vw":10.13},{"c":10.115,"h":10.1242,"l":10.115,"n":2,"o":10.1242,"t":"2026-09-23T13:00:00Z","v":1133,"vw":10.12312},{"c":10.108,"h":10.115,"l":10.09,"n":151,"o":10.1,"t":"2026-09-23T13:30:00Z","v":62228,"vw":10.10007},{"c":10.06,"h":10.105,"l":10.052,"n":220,"o":10.103,"t":"2026-09-23T13:45:00Z","v":67405,"vw":10.068816},{"c":10.0595,"h":10.065,"l":10.0501,"n":111,"o":10.0624,"t":"2026-09-23T14:00:00Z","v":21824,"vw":10.059083},{"c":10.055,"h":10.06,"l":10.05,"n":81,"o":10.06,"t":"2026-09-23T14:15:00Z","v":16103,"vw":10.053114},{"c":10.05,"h":10.06,"l":10.035,"n":206,"o":10.055,"t":"2026-09-23T14:30:00Z","v":55507,"vw":10.045278},{"c":10.045,"h":10.06,"l":10.0401,"n":87,"o":10.045,"t":"2026-09-23T14:45:00Z","v":28618,"vw":10.049864},{"c":10.035,"h":10.045,"l":10.035,"n":35,"o":10.045,"t":"2026-09-23T15:00:00Z","v":5214,"vw":10.039535},{"c":10.035,"h":10.04,"l":10.03,"n":98,"o":10.035,"t":"2026-09-23T15:15:00Z","v":26103,"vw":10.03654},{"c":10.045,"h":10.045,"l":10.03,"n":80,"o":10.035,"t":"2026-09-23T15:30:00Z","v":26291,"vw":10.036423},{"c":10.02,"h":10.055,"l":10.015,"n":278,"o":10.04,"t":"2026-09-23T15:45:00Z","v":100887,"vw":10.032655},{"c":10,"h":10.0186,"l":9.9901,"n":218,"o":10.015,"t":"2026-09-23T16:00:00Z","v":78461,"vw":10.00228},{"c":9.99,"h":10,"l":9.98,"n":150,"o":9.995,"t":"2026-09-23T16:15:00Z","v":31084,"vw":9.99029},{"c":9.985,"h":9.995,"l":9.9809,"n":86,"o":9.995,"t":"2026-09-23T16:30:00Z","v":45512,"vw":9.988667},{"c":9.98,"h":9.99,"l":9.98,"n":100,"o":9.98,"t":"2026-09-23T16:45:00Z","v":43683,"vw":9.984736},{"c":9.985,"h":9.9899,"l":9.97,"n":138,"o":9.9876,"t":"2026-09-23T17:00:00Z","v":50006,"vw":9.978813},{"c":9.9898,"h":9.99,"l":9.98,"n":114,"o":9.985,"t":"2026-09-23T17:15:00Z","v":47990,"vw":9.984989},{"c":9.9783,"h":9.99,"l":9.975,"n":69,"o":9.985,"t":"2026-09-23T17:30:00Z","v":10715,"vw":9.981578},{"c":9.9701,"h":9.985,"l":9.97,"n":88,"o":9.9782,"t":"2026-09-23T17:45:00Z","v":23748,"vw":9.979051},{"c":9.975,"h":9.98,"l":9.97,"n":116,"o":9.975,"t":"2026-09-23T18:00:00Z","v":44285,"vw":9.975405},{"c":9.975,"h":9.9771,"l":9.97,"n":60,"o":9.975,"t":"2026-09-23T18:15:00Z","v":31707,"vw":9.972952},{"c":9.975,"h":9.98,"l":9.97,"n":94,"o":9.975,"t":"2026-09-23T18:30:00Z","v":55700,"vw":9.97419},{"c":9.985,"h":9.99,"l":9.9725,"n":153,"o":9.9767,"t":"2026-09-23T18:45:00Z","v":49701,"vw":9.98002},{"c":9.985,"h":9.99,"l":9.98,"n":125,"o":9.985,"t":"2026-09-23T19:00:00Z","v":41742,"vw":9.984136},{"c":9.99,"h":9.995,"l":9.984,"n":107,"o":9.985,"t":"2026-09-23T19:15:00Z","v":38323,"vw":9.990548},{"c":9.985,"h":9.99,"l":9.98,"n":143,"o":9.985,"t":"2026-09-23T19:30:00Z","v":39231,"vw":9.984467},{"c":9.97,"h":9.99,"l":9.97,"n":404,"o":9.985,"t":"2026-09-23T19:45:00Z","v":58855,"vw":9.983776},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-09-23T20:00:00Z","v":1603,"vw":9.97},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-23T20:45:00Z","v":870,"vw":9.96},{"c":9.9426,"h":9.9426,"l":9.9249,"n":4,"o":9.9249,"t":"2026-09-24T11:15:00Z","v":2000,"vw":9.933495},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-24T12:15:00Z","v":190,"vw":9.95},{"c":9.915,"h":9.93,"l":9.9,"n":354,"o":9.92,"t":"2026-09-24T13:30:00Z","v":102504,"vw":9.910311},{"c":9.92,"h":9.93,"l":9.9,"n":242,"o":9.9101,"t":"2026-09-24T13:45:00Z","v":128677,"vw":9.909093},{"c":9.915,"h":9.93,"l":9.9101,"n":81,"o":9.92,"t":"2026-09-24T14:00:00Z","v":40791,"vw":9.922705},{"c":9.9093,"h":9.92,"l":9.905,"n":183,"o":9.9199,"t":"2026-09-24T14:15:00Z","v":39916,"vw":9.913914},{"c":9.9,"h":9.9152,"l":9.875,"n":454,"o":9.905,"t":"2026-09-24T14:30:00Z","v":78554,"vw":9.900069},{"c":9.8905,"h":9.905,"l":9.89,"n":184,"o":9.905,"t":"2026-09-24T14:45:00Z","v":51046,"vw":9.899969},{"c":9.915,"h":9.925,"l":9.885,"n":523,"o":9.89,"t":"2026-09-24T15:00:00Z","v":216695,"vw":9.905908},{"c":9.92,"h":9.93,"l":9.915,"n":87,"o":9.915,"t":"2026-09-24T15:15:00Z","v":20838,"vw":9.924974},{"c":9.92,"h":9.925,"l":9.915,"n":66,"o":9.92,"t":"2026-09-24T15:30:00Z","v":18395,"vw":9.92023},{"c":9.925,"h":9.93,"l":9.92,"n":33,"o":9.93,"t":"2026-09-24T15:45:00Z","v":12377,"vw":9.922663},{"c":9.935,"h":9.94,"l":9.92,"n":101,"o":9.92,"t":"2026-09-24T16:00:00Z","v":27221,"vw":9.928761},{"c":9.965,"h":9.97,"l":9.935,"n":99,"o":9.935,"t":"2026-09-24T16:15:00Z","v":23254,"vw":9.957341},{"c":9.965,"h":9.965,"l":9.9622,"n":23,"o":9.965,"t":"2026-09-24T16:30:00Z","v":8156,"vw":9.964914},{"c":9.98,"h":9.995,"l":9.965,"n":174,"o":9.965,"t":"2026-09-24T16:45:00Z","v":37945,"vw":9.976979},{"c":9.975,"h":9.985,"l":9.97,"n":62,"o":9.9705,"t":"2026-09-24T17:00:00Z","v":12561,"vw":9.97955},{"c":9.98,"h":9.98,"l":9.97,"n":70,"o":9.9799,"t":"2026-09-24T17:15:00Z","v":17207,"vw":9.976027},{"c":9.965,"h":9.98,"l":9.965,"n":28,"o":9.97,"t":"2026-09-24T17:30:00Z","v":5589,"vw":9.970559},{"c":9.975,"h":9.975,"l":9.96,"n":71,"o":9.96,"t":"2026-09-24T17:45:00Z","v":18699,"vw":9.967375},{"c":9.9705,"h":9.975,"l":9.9601,"n":75,"o":9.975,"t":"2026-09-24T18:00:00Z","v":24760,"vw":9.967258},{"c":9.985,"h":9.99,"l":9.9705,"n":55,"o":9.9705,"t":"2026-09-24T18:15:00Z","v":15533,"vw":9.982478},{"c":9.985,"h":9.99,"l":9.98,"n":40,"o":9.985,"t":"2026-09-24T18:30:00Z","v":6696,"vw":9.984382},{"c":9.985,"h":9.9899,"l":9.98,"n":39,"o":9.9807,"t":"2026-09-24T18:45:00Z","v":11444,"vw":9.986709},{"c":9.97,"h":9.9899,"l":9.97,"n":80,"o":9.985,"t":"2026-09-24T19:00:00Z","v":29728,"vw":9.978328},{"c":9.965,"h":9.9705,"l":9.96,"n":118,"o":9.97,"t":"2026-09-24T19:15:00Z","v":25495,"vw":9.964625},{"c":9.95,"h":9.97,"l":9.95,"n":186,"o":9.965,"t":"2026-09-24T19:30:00Z","v":42536,"vw":9.963627},{"c":9.95,"h":9.97,"l":9.94,"n":351,"o":9.9527,"t":"2026-09-24T19:45:00Z","v":75223,"vw":9.954035},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-09-24T20:00:00Z","v":3285,"vw":9.95},{"c":9.909,"h":9.909,"l":9.909,"n":2,"o":9.909,"t":"2026-09-24T23:00:00Z","v":158,"vw":9.909},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-25T12:30:00Z","v":300,"vw":9.94},{"c":9.965,"h":9.975,"l":9.945,"n":111,"o":9.97,"t":"2026-09-25T13:30:00Z","v":34526,"vw":9.963596},{"c":9.9501,"h":9.961,"l":9.9402,"n":94,"o":9.961,"t":"2026-09-25T13:45:00Z","v":25247,"vw":9.951365},{"c":9.9362,"h":9.955,"l":9.93,"n":118,"o":9.9401,"t":"2026-09-25T14:00:00Z","v":39735,"vw":9.939508},{"c":9.95,"h":9.96,"l":9.935,"n":112,"o":9.935,"t":"2026-09-25T14:15:00Z","v":30395,"vw":9.939185},{"c":9.955,"h":9.97,"l":9.94,"n":161,"o":9.955,"t":"2026-09-25T14:30:00Z","v":30385,"vw":9.957438},{"c":9.935,"h":9.96,"l":9.92,"n":190,"o":9.955,"t":"2026-09-25T14:45:00Z","v":67608,"vw":9.937149},{"c":9.9405,"h":9.945,"l":9.935,"n":61,"o":9.935,"t":"2026-09-25T15:00:00Z","v":10568,"vw":9.937594},{"c":9.94,"h":9.95,"l":9.94,"n":47,"o":9.945,"t":"2026-09-25T15:15:00Z","v":8223,"vw":9.945322},{"c":9.9499,"h":9.96,"l":9.945,"n":93,"o":9.945,"t":"2026-09-25T15:30:00Z","v":20220,"vw":9.952748},{"c":9.97,"h":9.97,"l":9.9401,"n":66,"o":9.9405,"t":"2026-09-25T15:45:00Z","v":15622,"vw":9.955675},{"c":10.005,"h":10.015,"l":9.965,"n":323,"o":9.97,"t":"2026-09-25T16:00:00Z","v":59090,"vw":9.987643},{"c":10.005,"h":10.015,"l":10.005,"n":105,"o":10.0099,"t":"2026-09-25T16:15:00Z","v":22298,"vw":10.009632},{"c":10.01,"h":10.02,"l":10,"n":158,"o":10.01,"t":"2026-09-25T16:30:00Z","v":37725,"vw":10.009803},{"c":10.005,"h":10.0195,"l":10,"n":68,"o":10.01,"t":"2026-09-25T16:45:00Z","v":12178,"vw":10.01119},{"c":10.005,"h":10.01,"l":10,"n":54,"o":10,"t":"2026-09-25T17:00:00Z","v":10090,"vw":10.004773},{"c":10.005,"h":10.005,"l":10,"n":59,"o":10.005,"t":"2026-09-25T17:15:00Z","v":9303,"vw":10.003525},{"c":10.005,"h":10.01,"l":10,"n":56,"o":10.005,"t":"2026-09-25T17:30:00Z","v":24509,"vw":10.006369},{"c":10.01,"h":10.01,"l":10.005,"n":69,"o":10.005,"t":"2026-09-25T17:45:00Z","v":21893,"vw":10.007321},{"c":10.015,"h":10.02,"l":10.01,"n":96,"o":10.015,"t":"2026-09-25T18:00:00Z","v":26771,"vw":10.014186},{"c":10.025,"h":10.03,"l":10.015,"n":97,"o":10.015,"t":"2026-09-25T18:15:00Z","v":28922,"vw":10.02477},{"c":10.028,"h":10.03,"l":10.02,"n":107,"o":10.025,"t":"2026-09-25T18:30:00Z","v":19277,"vw":10.023305},{"c":10.015,"h":10.025,"l":10.01,"n":77,"o":10.025,"t":"2026-09-25T18:45:00Z","v":27082,"vw":10.01766},{"c":10.0205,"h":10.03,"l":10.01,"n":88,"o":10.015,"t":"2026-09-25T19:00:00Z","v":22453,"vw":10.02176},{"c":10.015,"h":10.025,"l":10.005,"n":116,"o":10.02,"t":"2026-09-25T19:15:00Z","v":25926,"vw":10.014451},{"c":10.005,"h":10.02,"l":10,"n":102,"o":10.0105,"t":"2026-09-25T19:30:00Z","v":23129,"vw":10.009152},{"c":10.015,"h":10.025,"l":10,"n":322,"o":10.01,"t":"2026-09-25T19:45:00Z","v":70104,"vw":10.006605},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-09-25T20:00:00Z","v":2871,"vw":10.02},{"c":9.9807,"h":9.9807,"l":9.9807,"n":1,"o":9.9807,"t":"2026-09-25T22:15:00Z","v":100,"vw":9.9807},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-28T11:00:00Z","v":100,"vw":10.03},{"c":9.97,"h":9.98,"l":9.97,"n":3,"o":9.98,"t":"2026-09-28T12:45:00Z","v":397,"vw":9.976667},{"c":9.945,"h":10,"l":9.9401,"n":142,"o":9.98,"t":"2026-09-28T13:30:00Z","v":31379,"vw":9.963989},{"c":9.945,"h":9.9499,"l":9.94,"n":178,"o":9.945,"t":"2026-09-28T13:45:00Z","v":22816,"vw":9.945143},{"c":9.92,"h":9.95,"l":9.92,"n":104,"o":9.9494,"t":"2026-09-28T14:00:00Z","v":26740,"vw":9.937569},{"c":9.9301,"h":9.94,"l":9.92,"n":116,"o":9.92,"t":"2026-09-28T14:15:00Z","v":27385,"vw":9.930685},{"c":9.915,"h":9.935,"l":9.915,"n":113,"o":9.9301,"t":"2026-09-28T14:30:00Z","v":24111,"vw":9.926927},{"c":9.89,"h":9.915,"l":9.89,"n":103,"o":9.915,"t":"2026-09-28T14:45:00Z","v":24892,"vw":9.900698},{"c":9.88,"h":9.8903,"l":9.88,"n":132,"o":9.8903,"t":"2026-09-28T15:00:00Z","v":32683,"vw":9.886164},{"c":9.8399,"h":9.875,"l":9.83,"n":336,"o":9.8741,"t":"2026-09-28T15:15:00Z","v":90784,"vw":9.845315},{"c":9.85,"h":9.855,"l":9.84,"n":56,"o":9.84,"t":"2026-09-28T15:30:00Z","v":25148,"vw":9.844098},{"c":9.8641,"h":9.865,"l":9.85,"n":129,"o":9.85,"t":"2026-09-28T15:45:00Z","v":36606,"vw":9.858894},{"c":9.865,"h":9.87,"l":9.86,"n":43,"o":9.865,"t":"2026-09-28T16:00:00Z","v":13163,"vw":9.867159},{"c":9.915,"h":9.92,"l":9.865,"n":129,"o":9.87,"t":"2026-09-28T16:15:00Z","v":36543,"vw":9.891835},{"c":9.925,"h":9.935,"l":9.91,"n":550,"o":9.915,"t":"2026-09-28T16:30:00Z","v":139595,"vw":9.921671},{"c":9.92,"h":9.93,"l":9.915,"n":157,"o":9.925,"t":"2026-09-28T16:45:00Z","v":42987,"vw":9.921907},{"c":9.94,"h":9.945,"l":9.915,"n":200,"o":9.92,"t":"2026-09-28T17:00:00Z","v":27201,"vw":9.928756},{"c":9.93,"h":9.95,"l":9.93,"n":87,"o":9.935,"t":"2026-09-28T17:15:00Z","v":24240,"vw":9.943827},{"c":9.92,"h":9.94,"l":9.92,"n":60,"o":9.93,"t":"2026-09-28T17:30:00Z","v":23281,"vw":9.931736},{"c":9.9201,"h":9.935,"l":9.92,"n":197,"o":9.92,"t":"2026-09-28T17:45:00Z","v":43039,"vw":9.929409},{"c":9.935,"h":9.935,"l":9.92,"n":93,"o":9.925,"t":"2026-09-28T18:00:00Z","v":20262,"vw":9.925466},{"c":9.915,"h":9.94,"l":9.915,"n":98,"o":9.935,"t":"2026-09-28T18:15:00Z","v":24058,"vw":9.929473},{"c":9.925,"h":9.93,"l":9.915,"n":70,"o":9.915,"t":"2026-09-28T18:30:00Z","v":18894,"vw":9.922509},{"c":9.92,"h":9.93,"l":9.92,"n":62,"o":9.925,"t":"2026-09-28T18:45:00Z","v":9481,"vw":9.925046},{"c":9.895,"h":9.925,"l":9.89,"n":367,"o":9.925,"t":"2026-09-28T19:00:00Z","v":65489,"vw":9.910731},{"c":9.895,"h":9.9,"l":9.89,"n":173,"o":9.895,"t":"2026-09-28T19:15:00Z","v":28359,"vw":9.896527},{"c":9.895,"h":9.9,"l":9.89,"n":128,"o":9.8917,"t":"2026-09-28T19:30:00Z","v":23474,"vw":9.893883},{"c":9.91,"h":9.93,"l":9.89,"n":415,"o":9.89,"t":"2026-09-28T19:45:00Z","v":78376,"vw":9.918881},{"c":9.91,"h":9.91,"l":9.91,"n":7,"o":9.91,"t":"2026-09-28T20:00:00Z","v":3238,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-28T21:00:00Z","v":700,"vw":9.91},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-09-28T22:15:00Z","v":600,"vw":9.9},{"c":9.91,"h":9.96,"l":9.895,"n":247,"o":9.91,"t":"2026-09-29T13:30:00Z","v":85609,"vw":9.92825},{"c":9.95,"h":9.95,"l":9.91,"n":194,"o":9.91,"t":"2026-09-29T13:45:00Z","v":35788,"vw":9.928667},{"c":9.945,"h":9.96,"l":9.94,"n":136,"o":9.96,"t":"2026-09-29T14:00:00Z","v":26911,"vw":9.944711},{"c":9.935,"h":9.94,"l":9.93,"n":122,"o":9.94,"t":"2026-09-29T14:15:00Z","v":17932,"vw":9.935861},{"c":9.955,"h":9.96,"l":9.935,"n":121,"o":9.935,"t":"2026-09-29T14:30:00Z","v":29277,"vw":9.947268},{"c":9.96,"h":9.97,"l":9.955,"n":108,"o":9.955,"t":"2026-09-29T14:45:00Z","v":7499,"vw":9.963663},{"c":9.965,"h":9.975,"l":9.955,"n":154,"o":9.955,"t":"2026-09-29T15:00:00Z","v":24232,"vw":9.963965},{"c":9.945,"h":9.9601,"l":9.94,"n":142,"o":9.9601,"t":"2026-09-29T15:15:00Z","v":56540,"vw":9.952741},{"c":9.965,"h":9.975,"l":9.94,"n":210,"o":9.94,"t":"2026-09-29T15:30:00Z","v":39065,"vw":9.962514},{"c":9.94,"h":9.965,"l":9.94,"n":166,"o":9.965,"t":"2026-09-29T15:45:00Z","v":33548,"vw":9.955345},{"c":9.955,"h":9.96,"l":9.945,"n":66,"o":9.945,"t":"2026-09-29T16:00:00Z","v":7097,"vw":9.952283},{"c":9.955,"h":9.9699,"l":9.9533,"n":159,"o":9.955,"t":"2026-09-29T16:15:00Z","v":38042,"vw":9.96148},{"c":9.955,"h":9.958,"l":9.955,"n":65,"o":9.955,"t":"2026-09-29T16:30:00Z","v":3288,"vw":9.95523},{"c":9.955,"h":9.96,"l":9.95,"n":72,"o":9.955,"t":"2026-09-29T16:45:00Z","v":7401,"vw":9.955926},{"c":9.9599,"h":9.96,"l":9.95,"n":108,"o":9.955,"t":"2026-09-29T17:00:00Z","v":27931,"vw":9.956482},{"c":9.965,"h":9.969,"l":9.96,"n":102,"o":9.96,"t":"2026-09-29T17:15:00Z","v":12916,"vw":9.964347},{"c":9.975,"h":9.9781,"l":9.96,"n":119,"o":9.965,"t":"2026-09-29T17:30:00Z","v":17447,"vw":9.968064},{"c":9.97,"h":9.975,"l":9.97,"n":84,"o":9.975,"t":"2026-09-29T17:45:00Z","v":13278,"vw":9.974029},{"c":9.9728,"h":9.9883,"l":9.97,"n":180,"o":9.975,"t":"2026-09-29T18:00:00Z","v":30004,"vw":9.978513},{"c":9.975,"h":9.975,"l":9.965,"n":144,"o":9.975,"t":"2026-09-29T18:15:00Z","v":24850,"vw":9.972859},{"c":9.99,"h":9.99,"l":9.97,"n":92,"o":9.975,"t":"2026-09-29T18:30:00Z","v":14948,"vw":9.976583},{"c":9.99,"h":9.99,"l":9.985,"n":98,"o":9.985,"t":"2026-09-29T18:45:00Z","v":24394,"vw":9.987772},{"c":10.01,"h":10.01,"l":9.985,"n":179,"o":9.985,"t":"2026-09-29T19:00:00Z","v":86781,"vw":9.993868},{"c":10.005,"h":10.01,"l":9.995,"n":147,"o":10,"t":"2026-09-29T19:15:00Z","v":19465,"vw":10.002586},{"c":10.015,"h":10.02,"l":10.005,"n":161,"o":10.005,"t":"2026-09-29T19:30:00Z","v":21217,"vw":10.013344},{"c":10.015,"h":10.05,"l":10.01,"n":542,"o":10.02,"t":"2026-09-29T19:45:00Z","v":84107,"vw":10.031637},{"c":10.01,"h":10.02,"l":10.01,"n":5,"o":10.02,"t":"2026-09-29T20:00:00Z","v":8554,"vw":10.01379},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-29T20:45:00Z","v":300,"vw":10.02},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-29T23:00:00Z","v":100,"vw":10.05},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-29T23:45:00Z","v":200,"vw":10.03},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-30T12:30:00Z","v":2460,"vw":10.05},{"c":10.035,"h":10.0659,"l":10.02,"n":374,"o":10.05,"t":"2026-09-30T13:30:00Z","v":89112,"vw":10.047822},{"c":10.035,"h":10.035,"l":10.02,"n":185,"o":10.035,"t":"2026-09-30T13:45:00Z","v":34433,"vw":10.029595},{"c":10.015,"h":10.04,"l":10.01,"n":106,"o":10.035,"t":"2026-09-30T14:00:00Z","v":41292,"vw":10.031628},{"c":10.025,"h":10.04,"l":10.015,"n":134,"o":10.015,"t":"2026-09-30T14:15:00Z","v":75240,"vw":10.032233},{"c":10.008,"h":10.02,"l":10,"n":103,"o":10.02,"t":"2026-09-30T14:30:00Z","v":18269,"vw":10.013194},{"c":10.005,"h":10.0199,"l":10.0004,"n":96,"o":10.005,"t":"2026-09-30T14:45:00Z","v":14985,"vw":10.009887},{"c":10.005,"h":10.015,"l":10,"n":104,"o":10.005,"t":"2026-09-30T15:00:00Z","v":31972,"vw":10.003082},{"c":10.005,"h":10.0096,"l":10.0035,"n":49,"o":10.005,"t":"2026-09-30T15:15:00Z","v":5811,"vw":10.005461},{"c":10.015,"h":10.02,"l":10.0038,"n":246,"o":10.005,"t":"2026-09-30T15:30:00Z","v":53586,"vw":10.013153},{"c":10.025,"h":10.025,"l":10,"n":505,"o":10.015,"t":"2026-09-30T15:45:00Z","v":95763,"vw":10.010919},{"c":10.035,"h":10.045,"l":10.0203,"n":227,"o":10.025,"t":"2026-09-30T16:00:00Z","v":71420,"vw":10.035295},{"c":10.045,"h":10.05,"l":10.03,"n":105,"o":10.035,"t":"2026-09-30T16:15:00Z","v":23125,"vw":10.040345},{"c":10.035,"h":10.045,"l":10.03,"n":80,"o":10.045,"t":"2026-09-30T16:30:00Z","v":17288,"vw":10.032199},{"c":10.035,"h":10.04,"l":10.03,"n":44,"o":10.035,"t":"2026-09-30T16:45:00Z","v":7459,"vw":10.036058},{"c":10.025,"h":10.04,"l":10.0221,"n":173,"o":10.04,"t":"2026-09-30T17:00:00Z","v":54269,"vw":10.030226},{"c":10.025,"h":10.03,"l":10.02,"n":57,"o":10.025,"t":"2026-09-30T17:15:00Z","v":9960,"vw":10.026371},{"c":10.0221,"h":10.03,"l":10.02,"n":94,"o":10.025,"t":"2026-09-30T17:30:00Z","v":40161,"vw":10.022418},{"c":10.035,"h":10.04,"l":10.01,"n":197,"o":10.025,"t":"2026-09-30T17:45:00Z","v":72330,"vw":10.024249},{"c":10.035,"h":10.04,"l":10.0323,"n":42,"o":10.035,"t":"2026-09-30T18:00:00Z","v":5319,"vw":10.035809},{"c":10.035,"h":10.04,"l":10.0301,"n":26,"o":10.035,"t":"2026-09-30T18:15:00Z","v":6468,"vw":10.031788},{"c":10.035,"h":10.045,"l":10.0305,"n":61,"o":10.0305,"t":"2026-09-30T18:30:00Z","v":9785,"vw":10.039126},{"c":10.025,"h":10.035,"l":10.0239,"n":52,"o":10.035,"t":"2026-09-30T18:45:00Z","v":7809,"vw":10.029514},{"c":10.035,"h":10.04,"l":10.02,"n":47,"o":10.025,"t":"2026-09-30T19:00:00Z","v":12308,"vw":10.030912},{"c":10.05,"h":10.05,"l":10.03,"n":120,"o":10.0305,"t":"2026-09-30T19:15:00Z","v":24321,"vw":10.037039},{"c":10.09,"h":10.09,"l":10.05,"n":458,"o":10.055,"t":"2026-09-30T19:30:00Z","v":94998,"vw":10.074849},{"c":10.05,"h":10.09,"l":9.985,"n":877,"o":10.087,"t":"2026-09-30T19:45:00Z","v":107416,"vw":10.0362},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-09-30T20:00:00Z","v":244170,"vw":10},{"c":9.93,"h":10,"l":9.925,"n":165,"o":9.98,"t":"2026-10-01T13:30:00Z","v":41038,"vw":9.958212},{"c":9.9099,"h":9.92,"l":9.88,"n":130,"o":9.92,"t":"2026-10-01T13:45:00Z","v":32023,"vw":9.900419},{"c":9.855,"h":9.905,"l":9.855,"n":197,"o":9.9001,"t":"2026-10-01T14:00:00Z","v":38472,"vw":9.870693},{"c":9.855,"h":9.86,"l":9.8501,"n":90,"o":9.8506,"t":"2026-10-01T14:15:00Z","v":16364,"vw":9.855772},{"c":9.875,"h":9.88,"l":9.855,"n":223,"o":9.855,"t":"2026-10-01T14:30:00Z","v":44435,"vw":9.862406},{"c":9.87,"h":9.91,"l":9.865,"n":337,"o":9.875,"t":"2026-10-01T14:45:00Z","v":59143,"vw":9.884303},{"c":9.88,"h":9.88,"l":9.86,"n":128,"o":9.875,"t":"2026-10-01T15:00:00Z","v":32105,"vw":9.870937},{"c":9.93,"h":9.93,"l":9.875,"n":178,"o":9.88,"t":"2026-10-01T15:15:00Z","v":37937,"vw":9.898345},{"c":9.95,"h":9.955,"l":9.9007,"n":324,"o":9.935,"t":"2026-10-01T15:30:00Z","v":115798,"vw":9.928612},{"c":9.915,"h":9.945,"l":9.915,"n":148,"o":9.945,"t":"2026-10-01T15:45:00Z","v":55994,"vw":9.927804},{"c":9.925,"h":9.9273,"l":9.915,"n":59,"o":9.915,"t":"2026-10-01T16:00:00Z","v":7586,"vw":9.918686},{"c":9.935,"h":9.9399,"l":9.925,"n":50,"o":9.925,"t":"2026-10-01T16:15:00Z","v":12324,"vw":9.933838},{"c":9.9235,"h":9.935,"l":9.915,"n":101,"o":9.935,"t":"2026-10-01T16:30:00Z","v":26434,"vw":9.926707},{"c":9.925,"h":9.935,"l":9.92,"n":80,"o":9.925,"t":"2026-10-01T16:45:00Z","v":25922,"vw":9.927341},{"c":9.935,"h":9.94,"l":9.92,"n":64,"o":9.925,"t":"2026-10-01T17:00:00Z","v":13297,"vw":9.929807},{"c":9.945,"h":9.95,"l":9.935,"n":59,"o":9.935,"t":"2026-10-01T17:15:00Z","v":17579,"vw":9.941004},{"c":9.95,"h":9.95,"l":9.94,"n":62,"o":9.945,"t":"2026-10-01T17:30:00Z","v":10994,"vw":9.94536},{"c":9.94,"h":9.96,"l":9.935,"n":167,"o":9.945,"t":"2026-10-01T17:45:00Z","v":29247,"vw":9.950173},{"c":9.95,"h":9.95,"l":9.935,"n":112,"o":9.94,"t":"2026-10-01T18:00:00Z","v":16534,"vw":9.940994},{"c":9.9536,"h":9.9595,"l":9.9436,"n":89,"o":9.95,"t":"2026-10-01T18:15:00Z","v":23256,"vw":9.94943},{"c":9.945,"h":9.955,"l":9.945,"n":63,"o":9.955,"t":"2026-10-01T18:30:00Z","v":8402,"vw":9.950651},{"c":9.955,"h":9.9599,"l":9.95,"n":79,"o":9.95,"t":"2026-10-01T18:45:00Z","v":16419,"vw":9.956881},{"c":9.965,"h":9.9656,"l":9.955,"n":76,"o":9.955,"t":"2026-10-01T19:00:00Z","v":9260,"vw":9.960669},{"c":9.9599,"h":9.969,"l":9.945,"n":207,"o":9.965,"t":"2026-10-01T19:15:00Z","v":42912,"vw":9.957563},{"c":9.955,"h":9.9652,"l":9.95,"n":153,"o":9.955,"t":"2026-10-01T19:30:00Z","v":34044,"vw":9.958267},{"c":9.99,"h":9.995,"l":9.95,"n":348,"o":9.955,"t":"2026-10-01T19:45:00Z","v":45604,"vw":9.972077},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-01T20:00:00Z","v":2533,"vw":9.99},{"c":9.9166,"h":9.9166,"l":9.9166,"n":1,"o":9.9166,"t":"2026-10-02T11:15:00Z","v":450,"vw":9.9166},{"c":10.0495,"h":10.05,"l":10,"n":311,"o":10,"t":"2026-10-02T13:30:00Z","v":84707,"vw":10.013619},{"c":10.05,"h":10.06,"l":10.0367,"n":100,"o":10.0495,"t":"2026-10-02T13:45:00Z","v":24006,"vw":10.047004},{"c":10.035,"h":10.0491,"l":10.03,"n":75,"o":10.045,"t":"2026-10-02T14:00:00Z","v":40209,"vw":10.034295},{"c":10.035,"h":10.0586,"l":10.03,"n":49,"o":10.035,"t":"2026-10-02T14:15:00Z","v":17911,"vw":10.046608},{"c":10.05,"h":10.055,"l":10.035,"n":52,"o":10.035,"t":"2026-10-02T14:30:00Z","v":25485,"vw":10.044677},{"c":10.0315,"h":10.045,"l":10.02,"n":113,"o":10.045,"t":"2026-10-02T14:45:00Z","v":20154,"vw":10.031067},{"c":10.005,"h":10.035,"l":9.99,"n":146,"o":10.035,"t":"2026-10-02T15:00:00Z","v":35240,"vw":10.008647},{"c":9.995,"h":10.005,"l":9.99,"n":61,"o":10.005,"t":"2026-10-02T15:15:00Z","v":13131,"vw":9.99725},{"c":9.995,"h":10,"l":9.985,"n":65,"o":9.99,"t":"2026-10-02T15:30:00Z","v":11855,"vw":9.99105},{"c":9.975,"h":9.9963,"l":9.965,"n":48,"o":9.995,"t":"2026-10-02T15:45:00Z","v":18661,"vw":9.982211},{"c":9.9798,"h":9.98,"l":9.97,"n":71,"o":9.975,"t":"2026-10-02T16:00:00Z","v":41643,"vw":9.975229},{"c":9.975,"h":9.98,"l":9.97,"n":35,"o":9.9726,"t":"2026-10-02T16:15:00Z","v":13396,"vw":9.977486},{"c":9.965,"h":9.975,"l":9.955,"n":109,"o":9.975,"t":"2026-10-02T16:30:00Z","v":26672,"vw":9.961208},{"c":9.96,"h":9.97,"l":9.96,"n":40,"o":9.965,"t":"2026-10-02T16:45:00Z","v":14796,"vw":9.965607},{"c":9.9699,"h":9.985,"l":9.965,"n":264,"o":9.965,"t":"2026-10-02T17:00:00Z","v":75685,"vw":9.971819},{"c":9.955,"h":9.975,"l":9.955,"n":130,"o":9.965,"t":"2026-10-02T17:15:00Z","v":32165,"vw":9.964524},{"c":9.945,"h":9.955,"l":9.935,"n":80,"o":9.955,"t":"2026-10-02T17:30:00Z","v":21388,"vw":9.945051},{"c":9.955,"h":9.9609,"l":9.94,"n":121,"o":9.945,"t":"2026-10-02T17:45:00Z","v":18894,"vw":9.949188},{"c":9.955,"h":9.9578,"l":9.95,"n":17,"o":9.9565,"t":"2026-10-02T18:00:00Z","v":3229,"vw":9.955022},{"c":9.955,"h":9.96,"l":9.95,"n":51,"o":9.955,"t":"2026-10-02T18:15:00Z","v":24023,"vw":9.955632},{"c":9.955,"h":9.96,"l":9.9502,"n":68,"o":9.955,"t":"2026-10-02T18:30:00Z","v":27336,"vw":9.95522},{"c":9.96,"h":9.9695,"l":9.95,"n":95,"o":9.955,"t":"2026-10-02T18:45:00Z","v":23994,"vw":9.959031},{"c":9.955,"h":9.966,"l":9.955,"n":38,"o":9.9618,"t":"2026-10-02T19:00:00Z","v":6343,"vw":9.960122},{"c":9.955,"h":9.9582,"l":9.95,"n":19,"o":9.955,"t":"2026-10-02T19:15:00Z","v":8135,"vw":9.954717},{"c":9.96,"h":9.966,"l":9.95,"n":129,"o":9.95,"t":"2026-10-02T19:30:00Z","v":29853,"vw":9.955225},{"c":9.95,"h":9.9622,"l":9.95,"n":226,"o":9.9601,"t":"2026-10-02T19:45:00Z","v":55640,"vw":9.954631},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-10-02T20:00:00Z","v":2646,"vw":9.96},{"c":9.85,"h":9.92,"l":9.78,"n":63,"o":9.92,"t":"2026-10-02T20:15:00Z","v":6092,"vw":9.843037},{"c":9.875,"h":9.96,"l":9.865,"n":216,"o":9.95,"t":"2026-10-05T13:30:00Z","v":58149,"vw":9.910548},{"c":9.86,"h":9.87,"l":9.85,"n":144,"o":9.865,"t":"2026-10-05T13:45:00Z","v":27690,"vw":9.85656},{"c":9.855,"h":9.8677,"l":9.845,"n":119,"o":9.86,"t":"2026-10-05T14:00:00Z","v":33339,"vw":9.857647},{"c":9.8695,"h":9.89,"l":9.86,"n":84,"o":9.86,"t":"2026-10-05T14:15:00Z","v":11257,"vw":9.871568},{"c":9.855,"h":9.865,"l":9.84,"n":140,"o":9.865,"t":"2026-10-05T14:30:00Z","v":27856,"vw":9.850118},{"c":9.84,"h":9.855,"l":9.825,"n":157,"o":9.855,"t":"2026-10-05T14:45:00Z","v":49546,"vw":9.836094},{"c":9.825,"h":9.84,"l":9.8221,"n":52,"o":9.835,"t":"2026-10-05T15:00:00Z","v":17544,"vw":9.835144},{"c":9.835,"h":9.85,"l":9.82,"n":138,"o":9.825,"t":"2026-10-05T15:15:00Z","v":57462,"vw":9.834226},{"c":9.8306,"h":9.835,"l":9.8301,"n":28,"o":9.835,"t":"2026-10-05T15:30:00Z","v":8460,"vw":9.833982},{"c":9.825,"h":9.83,"l":9.82,"n":25,"o":9.83,"t":"2026-10-05T15:45:00Z","v":8160,"vw":9.823411},{"c":9.835,"h":9.84,"l":9.82,"n":105,"o":9.83,"t":"2026-10-05T16:00:00Z","v":27378,"vw":9.833182},{"c":9.848,"h":9.855,"l":9.825,"n":198,"o":9.83,"t":"2026-10-05T16:15:00Z","v":44329,"vw":9.837296},{"c":9.835,"h":9.85,"l":9.83,"n":39,"o":9.85,"t":"2026-10-05T16:30:00Z","v":11377,"vw":9.841546},{"c":9.835,"h":9.8394,"l":9.83,"n":18,"o":9.8394,"t":"2026-10-05T16:45:00Z","v":6964,"vw":9.832943},{"c":9.8367,"h":9.8367,"l":9.83,"n":16,"o":9.834,"t":"2026-10-05T17:00:00Z","v":2814,"vw":9.833782},{"c":9.835,"h":9.84,"l":9.835,"n":14,"o":9.835,"t":"2026-10-05T17:15:00Z","v":5531,"vw":9.836818},{"c":9.84,"h":9.84,"l":9.8301,"n":79,"o":9.8312,"t":"2026-10-05T17:30:00Z","v":20137,"vw":9.837227},{"c":9.835,"h":9.845,"l":9.83,"n":44,"o":9.845,"t":"2026-10-05T17:45:00Z","v":5956,"vw":9.834793},{"c":9.8395,"h":9.84,"l":9.83,"n":14,"o":9.8384,"t":"2026-10-05T18:00:00Z","v":1896,"vw":9.837434},{"c":9.845,"h":9.845,"l":9.83,"n":55,"o":9.8395,"t":"2026-10-05T18:15:00Z","v":12918,"vw":9.840195},{"c":9.84,"h":9.845,"l":9.84,"n":28,"o":9.84,"t":"2026-10-05T18:30:00Z","v":9726,"vw":9.840193},{"c":9.855,"h":9.855,"l":9.84,"n":59,"o":9.845,"t":"2026-10-05T18:45:00Z","v":10500,"vw":9.850568},{"c":9.865,"h":9.8699,"l":9.8532,"n":58,"o":9.8532,"t":"2026-10-05T19:00:00Z","v":21148,"vw":9.863683},{"c":9.855,"h":9.865,"l":9.855,"n":38,"o":9.865,"t":"2026-10-05T19:15:00Z","v":7371,"vw":9.861296},{"c":9.8577,"h":9.86,"l":9.84,"n":141,"o":9.855,"t":"2026-10-05T19:30:00Z","v":33468,"vw":9.850154},{"c":9.825,"h":9.8586,"l":9.82,"n":618,"o":9.85,"t":"2026-10-05T19:45:00Z","v":172497,"vw":9.837234},{"c":9.85,"h":9.85,"l":9.82,"n":8,"o":9.82,"t":"2026-10-05T20:00:00Z","v":2763,"vw":9.821952},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-05T21:00:00Z","v":2000,"vw":10},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-06T13:00:00Z","v":3000,"vw":9.85},{"c":9.83,"h":9.88,"l":9.83,"n":116,"o":9.88,"t":"2026-10-06T13:30:00Z","v":39643,"vw":9.862175},{"c":9.8401,"h":9.845,"l":9.83,"n":156,"o":9.838,"t":"2026-10-06T13:45:00Z","v":50117,"vw":9.839743},{"c":9.85,"h":9.8593,"l":9.845,"n":113,"o":9.845,"t":"2026-10-06T14:00:00Z","v":44290,"vw":9.851246},{"c":9.85,"h":9.8576,"l":9.845,"n":30,"o":9.85,"t":"2026-10-06T14:15:00Z","v":2598,"vw":9.853102},{"c":9.86,"h":9.87,"l":9.845,"n":115,"o":9.845,"t":"2026-10-06T14:30:00Z","v":28510,"vw":9.857897},{"c":9.825,"h":9.865,"l":9.8146,"n":690,"o":9.85,"t":"2026-10-06T14:45:00Z","v":219606,"vw":9.827163},{"c":9.86,"h":9.86,"l":9.825,"n":450,"o":9.83,"t":"2026-10-06T15:00:00Z","v":102040,"vw":9.831313},{"c":9.865,"h":9.87,"l":9.8501,"n":48,"o":9.8502,"t":"2026-10-06T15:15:00Z","v":12321,"vw":9.856822},{"c":9.875,"h":9.88,"l":9.86,"n":56,"o":9.861,"t":"2026-10-06T15:30:00Z","v":7896,"vw":9.870881},{"c":9.895,"h":9.9,"l":9.87,"n":67,"o":9.87,"t":"2026-10-06T15:45:00Z","v":19849,"vw":9.884174},{"c":9.875,"h":9.89,"l":9.865,"n":113,"o":9.89,"t":"2026-10-06T16:00:00Z","v":25072,"vw":9.874681},{"c":9.8576,"h":9.87,"l":9.855,"n":74,"o":9.87,"t":"2026-10-06T16:15:00Z","v":26524,"vw":9.862974},{"c":9.865,"h":9.8695,"l":9.855,"n":54,"o":9.8588,"t":"2026-10-06T16:30:00Z","v":7675,"vw":9.86319},{"c":9.865,"h":9.87,"l":9.86,"n":40,"o":9.8699,"t":"2026-10-06T16:45:00Z","v":15896,"vw":9.865832},{"c":9.87,"h":9.87,"l":9.86,"n":27,"o":9.8699,"t":"2026-10-06T17:00:00Z","v":6822,"vw":9.865645},{"c":9.865,"h":9.865,"l":9.86,"n":94,"o":9.865,"t":"2026-10-06T17:15:00Z","v":16935,"vw":9.86134},{"c":9.85,"h":9.8639,"l":9.85,"n":82,"o":9.8639,"t":"2026-10-06T17:30:00Z","v":16144,"vw":9.856905},{"c":9.85,"h":9.855,"l":9.84,"n":89,"o":9.85,"t":"2026-10-06T17:45:00Z","v":15042,"vw":9.847263},{"c":9.845,"h":9.85,"l":9.84,"n":31,"o":9.845,"t":"2026-10-06T18:00:00Z","v":6792,"vw":9.845784},{"c":9.855,"h":9.86,"l":9.845,"n":94,"o":9.845,"t":"2026-10-06T18:15:00Z","v":32243,"vw":9.850116},{"c":9.855,"h":9.86,"l":9.85,"n":64,"o":9.8501,"t":"2026-10-06T18:30:00Z","v":13796,"vw":9.853606},{"c":9.855,"h":9.86,"l":9.845,"n":115,"o":9.855,"t":"2026-10-06T18:45:00Z","v":25632,"vw":9.853729},{"c":9.855,"h":9.87,"l":9.8527,"n":185,"o":9.8575,"t":"2026-10-06T19:00:00Z","v":45529,"vw":9.860951},{"c":9.8647,"h":9.8695,"l":9.855,"n":88,"o":9.86,"t":"2026-10-06T19:15:00Z","v":13864,"vw":9.86003},{"c":9.875,"h":9.88,"l":9.865,"n":97,"o":9.865,"t":"2026-10-06T19:30:00Z","v":20370,"vw":9.874666},{"c":9.9,"h":9.9,"l":9.875,"n":171,"o":9.875,"t":"2026-10-06T19:45:00Z","v":30898,"vw":9.887801},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-06T20:00:00Z","v":3986,"vw":9.9},{"c":9.81,"h":9.85,"l":9.78,"n":221,"o":9.85,"t":"2026-10-07T13:30:00Z","v":90823,"vw":9.826298},{"c":9.81,"h":9.81,"l":9.8,"n":99,"o":9.805,"t":"2026-10-07T13:45:00Z","v":23380,"vw":9.805052},{"c":9.845,"h":9.8499,"l":9.81,"n":121,"o":9.82,"t":"2026-10-07T14:00:00Z","v":38334,"vw":9.832997},{"c":9.855,"h":9.87,"l":9.845,"n":157,"o":9.845,"t":"2026-10-07T14:15:00Z","v":44549,"vw":9.857872},{"c":9.85,"h":9.86,"l":9.8443,"n":76,"o":9.855,"t":"2026-10-07T14:30:00Z","v":25902,"vw":9.851946},{"c":9.855,"h":9.86,"l":9.8492,"n":83,"o":9.8492,"t":"2026-10-07T14:45:00Z","v":11758,"vw":9.853331},{"c":9.8472,"h":9.857,"l":9.8472,"n":54,"o":9.855,"t":"2026-10-07T15:00:00Z","v":25687,"vw":9.850529},{"c":9.825,"h":9.845,"l":9.815,"n":127,"o":9.84,"t":"2026-10-07T15:15:00Z","v":49039,"vw":9.828391},{"c":9.825,"h":9.84,"l":9.821,"n":85,"o":9.829,"t":"2026-10-07T15:30:00Z","v":33853,"vw":9.832032},{"c":9.795,"h":9.82,"l":9.775,"n":329,"o":9.82,"t":"2026-10-07T15:45:00Z","v":72456,"vw":9.790974},{"c":9.805,"h":9.8056,"l":9.785,"n":145,"o":9.7944,"t":"2026-10-07T16:00:00Z","v":34543,"vw":9.795144},{"c":9.8055,"h":9.8076,"l":9.795,"n":158,"o":9.805,"t":"2026-10-07T16:15:00Z","v":47315,"vw":9.801879},{"c":9.805,"h":9.81,"l":9.8043,"n":51,"o":9.805,"t":"2026-10-07T16:30:00Z","v":12141,"vw":9.805902},{"c":9.805,"h":9.815,"l":9.8,"n":70,"o":9.805,"t":"2026-10-07T16:45:00Z","v":26096,"vw":9.807428},{"c":9.82,"h":9.82,"l":9.8016,"n":68,"o":9.805,"t":"2026-10-07T17:00:00Z","v":36632,"vw":9.811066},{"c":9.8261,"h":9.835,"l":9.8144,"n":89,"o":9.8144,"t":"2026-10-07T17:15:00Z","v":28515,"vw":9.826076},{"c":9.83,"h":9.83,"l":9.8244,"n":10,"o":9.825,"t":"2026-10-07T17:30:00Z","v":3047,"vw":9.826671},{"c":9.84,"h":9.84,"l":9.815,"n":367,"o":9.825,"t":"2026-10-07T17:45:00Z","v":161702,"vw":9.825587},{"c":9.835,"h":9.85,"l":9.82,"n":148,"o":9.8499,"t":"2026-10-07T18:00:00Z","v":79718,"vw":9.838929},{"c":9.7999,"h":9.835,"l":9.79,"n":261,"o":9.835,"t":"2026-10-07T18:15:00Z","v":111451,"vw":9.813396},{"c":9.8002,"h":9.801,"l":9.79,"n":103,"o":9.797,"t":"2026-10-07T18:30:00Z","v":48750,"vw":9.796624},{"c":9.805,"h":9.81,"l":9.8,"n":66,"o":9.805,"t":"2026-10-07T18:45:00Z","v":12567,"vw":9.803671},{"c":9.81,"h":9.81,"l":9.805,"n":71,"o":9.805,"t":"2026-10-07T19:00:00Z","v":9773,"vw":9.806323},{"c":9.805,"h":9.82,"l":9.805,"n":82,"o":9.805,"t":"2026-10-07T19:15:00Z","v":11051,"vw":9.809631},{"c":9.81,"h":9.81,"l":9.8,"n":63,"o":9.81,"t":"2026-10-07T19:30:00Z","v":16978,"vw":9.805809},{"c":9.805,"h":9.81,"l":9.8,"n":275,"o":9.805,"t":"2026-10-07T19:45:00Z","v":56573,"vw":9.805417},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-07T20:00:00Z","v":1354,"vw":9.8},{"c":9.8573,"h":9.8573,"l":9.8573,"n":1,"o":9.8573,"t":"2026-10-07T20:45:00Z","v":500,"vw":9.8573},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-07T22:45:00Z","v":500,"vw":9.86},{"c":9.785,"h":9.81,"l":9.75,"n":264,"o":9.77,"t":"2026-10-08T13:30:00Z","v":57783,"vw":9.775564},{"c":9.795,"h":9.795,"l":9.765,"n":92,"o":9.785,"t":"2026-10-08T13:45:00Z","v":21725,"vw":9.78318},{"c":9.8,"h":9.805,"l":9.7929,"n":23,"o":9.7929,"t":"2026-10-08T14:00:00Z","v":6602,"vw":9.802069},{"c":9.795,"h":9.81,"l":9.795,"n":28,"o":9.805,"t":"2026-10-08T14:15:00Z","v":9273,"vw":9.805046},{"c":9.8,"h":9.82,"l":9.795,"n":140,"o":9.8,"t":"2026-10-08T14:30:00Z","v":75562,"vw":9.805886},{"c":9.78,"h":9.8059,"l":9.78,"n":50,"o":9.8052,"t":"2026-10-08T14:45:00Z","v":23765,"vw":9.792883},{"c":9.755,"h":9.785,"l":9.755,"n":91,"o":9.785,"t":"2026-10-08T15:00:00Z","v":19476,"vw":9.766332},{"c":9.74,"h":9.755,"l":9.74,"n":72,"o":9.755,"t":"2026-10-08T15:15:00Z","v":17448,"vw":9.745591},{"c":9.731,"h":9.7439,"l":9.725,"n":65,"o":9.7439,"t":"2026-10-08T15:30:00Z","v":25173,"vw":9.735692},{"c":9.735,"h":9.745,"l":9.7345,"n":49,"o":9.7345,"t":"2026-10-08T15:45:00Z","v":9321,"vw":9.740033},{"c":9.745,"h":9.75,"l":9.735,"n":72,"o":9.735,"t":"2026-10-08T16:00:00Z","v":23493,"vw":9.743031},{"c":9.76,"h":9.78,"l":9.75,"n":123,"o":9.75,"t":"2026-10-08T16:15:00Z","v":23099,"vw":9.765041},{"c":9.755,"h":9.76,"l":9.7412,"n":186,"o":9.76,"t":"2026-10-08T16:30:00Z","v":29384,"vw":9.752829},{"c":9.75,"h":9.77,"l":9.75,"n":81,"o":9.7578,"t":"2026-10-08T16:45:00Z","v":17344,"vw":9.75728},{"c":9.78,"h":9.78,"l":9.75,"n":177,"o":9.75,"t":"2026-10-08T17:00:00Z","v":36882,"vw":9.760271},{"c":9.77,"h":9.78,"l":9.77,"n":40,"o":9.77,"t":"2026-10-08T17:15:00Z","v":12073,"vw":9.774377},{"c":9.8,"h":9.805,"l":9.77,"n":111,"o":9.775,"t":"2026-10-08T17:30:00Z","v":17494,"vw":9.783389},{"c":9.8,"h":9.81,"l":9.8,"n":39,"o":9.81,"t":"2026-10-08T17:45:00Z","v":20813,"vw":9.804757},{"c":9.8,"h":9.805,"l":9.8,"n":10,"o":9.8001,"t":"2026-10-08T18:00:00Z","v":5445,"vw":9.802709},{"c":9.805,"h":9.8099,"l":9.8,"n":20,"o":9.805,"t":"2026-10-08T18:15:00Z","v":4992,"vw":9.807116},{"c":9.805,"h":9.81,"l":9.805,"n":27,"o":9.805,"t":"2026-10-08T18:30:00Z","v":3164,"vw":9.805846},{"c":9.815,"h":9.815,"l":9.8029,"n":54,"o":9.805,"t":"2026-10-08T18:45:00Z","v":792179,"vw":9.810242},{"c":9.825,"h":9.825,"l":9.813,"n":78,"o":9.82,"t":"2026-10-08T19:00:00Z","v":9445,"vw":9.819155},{"c":9.845,"h":9.85,"l":9.825,"n":129,"o":9.825,"t":"2026-10-08T19:15:00Z","v":32131,"vw":9.835093},{"c":9.8803,"h":9.89,"l":9.845,"n":154,"o":9.845,"t":"2026-10-08T19:30:00Z","v":32465,"vw":9.871084},{"c":9.9,"h":9.91,"l":9.875,"n":375,"o":9.88,"t":"2026-10-08T19:45:00Z","v":73881,"vw":9.895963},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-08T20:00:00Z","v":9460,"vw":9.9},{"c":9.9,"h":9.9178,"l":9.83,"n":57,"o":9.88,"t":"2026-10-09T13:30:00Z","v":24757,"vw":9.885801},{"c":9.895,"h":9.91,"l":9.89,"n":48,"o":9.895,"t":"2026-10-09T13:45:00Z","v":13220,"vw":9.894895},{"c":9.885,"h":9.91,"l":9.8825,"n":93,"o":9.9,"t":"2026-10-09T14:00:00Z","v":49313,"vw":9.888282},{"c":9.86,"h":9.885,"l":9.86,"n":619,"o":9.885,"t":"2026-10-09T14:15:00Z","v":69086,"vw":9.870532},{"c":9.815,"h":9.865,"l":9.81,"n":628,"o":9.8601,"t":"2026-10-09T14:30:00Z","v":105701,"vw":9.834962},{"c":9.865,"h":9.865,"l":9.815,"n":173,"o":9.815,"t":"2026-10-09T14:45:00Z","v":69210,"vw":9.838153},{"c":9.898,"h":9.898,"l":9.8625,"n":146,"o":9.8625,"t":"2026-10-09T15:00:00Z","v":60551,"vw":9.876934},{"c":9.885,"h":9.905,"l":9.885,"n":65,"o":9.895,"t":"2026-10-09T15:15:00Z","v":29375,"vw":9.897869},{"c":9.9101,"h":9.9164,"l":9.88,"n":78,"o":9.885,"t":"2026-10-09T15:30:00Z","v":35887,"vw":9.897436},{"c":9.915,"h":9.915,"l":9.905,"n":81,"o":9.91,"t":"2026-10-09T15:45:00Z","v":13866,"vw":9.910947},{"c":9.91,"h":9.915,"l":9.91,"n":24,"o":9.9101,"t":"2026-10-09T16:00:00Z","v":6884,"vw":9.910215},{"c":9.935,"h":9.95,"l":9.91,"n":260,"o":9.92,"t":"2026-10-09T16:15:00Z","v":108883,"vw":9.928487},{"c":9.925,"h":9.935,"l":9.9203,"n":169,"o":9.935,"t":"2026-10-09T16:30:00Z","v":29380,"vw":9.928853},{"c":9.9268,"h":9.93,"l":9.92,"n":32,"o":9.925,"t":"2026-10-09T16:45:00Z","v":15768,"vw":9.926988},{"c":9.935,"h":9.94,"l":9.925,"n":29,"o":9.9276,"t":"2026-10-09T17:00:00Z","v":9149,"vw":9.931888},{"c":9.9305,"h":9.9375,"l":9.9301,"n":23,"o":9.935,"t":"2026-10-09T17:15:00Z","v":8899,"vw":9.933588},{"c":9.95,"h":9.95,"l":9.935,"n":67,"o":9.935,"t":"2026-10-09T17:30:00Z","v":9998,"vw":9.942796},{"c":9.925,"h":9.945,"l":9.92,"n":97,"o":9.945,"t":"2026-10-09T17:45:00Z","v":16267,"vw":9.935338},{"c":9.925,"h":9.935,"l":9.92,"n":132,"o":9.925,"t":"2026-10-09T18:00:00Z","v":27142,"vw":9.929066},{"c":9.885,"h":9.93,"l":9.88,"n":260,"o":9.925,"t":"2026-10-09T18:15:00Z","v":55952,"vw":9.901564},{"c":9.8801,"h":9.8899,"l":9.88,"n":117,"o":9.885,"t":"2026-10-09T18:30:00Z","v":33369,"vw":9.881017},{"c":9.9,"h":9.91,"l":9.87,"n":239,"o":9.88,"t":"2026-10-09T18:45:00Z","v":39820,"vw":9.886668},{"c":9.915,"h":9.92,"l":9.905,"n":101,"o":9.905,"t":"2026-10-09T19:00:00Z","v":17637,"vw":9.914022},{"c":9.915,"h":9.92,"l":9.91,"n":41,"o":9.9124,"t":"2026-10-09T19:15:00Z","v":9343,"vw":9.914547},{"c":9.905,"h":9.918,"l":9.905,"n":206,"o":9.915,"t":"2026-10-09T19:30:00Z","v":43328,"vw":9.911689},{"c":9.91,"h":9.9199,"l":9.89,"n":351,"o":9.91,"t":"2026-10-09T19:45:00Z","v":58715,"vw":9.904734},{"c":9.91,"h":9.91,"l":9.91,"n":4,"o":9.91,"t":"2026-10-09T20:00:00Z","v":6387,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":5,"o":9.91,"t":"2026-10-12T12:00:00Z","v":3002,"vw":9.91},{"c":9.885,"h":9.925,"l":9.87,"n":221,"o":9.89,"t":"2026-10-12T13:30:00Z","v":36966,"vw":9.890416},{"c":9.865,"h":9.89,"l":9.865,"n":105,"o":9.885,"t":"2026-10-12T13:45:00Z","v":29454,"vw":9.876315},{"c":9.865,"h":9.865,"l":9.855,"n":50,"o":9.865,"t":"2026-10-12T14:00:00Z","v":5468,"vw":9.860381},{"c":9.8776,"h":9.8776,"l":9.87,"n":24,"o":9.87,"t":"2026-10-12T14:15:00Z","v":2736,"vw":9.874484},{"c":9.86,"h":9.8797,"l":9.855,"n":41,"o":9.8797,"t":"2026-10-12T14:30:00Z","v":14574,"vw":9.864947},{"c":9.855,"h":9.86,"l":9.85,"n":22,"o":9.855,"t":"2026-10-12T14:45:00Z","v":6475,"vw":9.854237},{"c":9.855,"h":9.8571,"l":9.85,"n":33,"o":9.855,"t":"2026-10-12T15:00:00Z","v":10450,"vw":9.854054},{"c":9.86,"h":9.86,"l":9.85,"n":27,"o":9.855,"t":"2026-10-12T15:15:00Z","v":5423,"vw":9.854478},{"c":9.85,"h":9.8575,"l":9.85,"n":162,"o":9.855,"t":"2026-10-12T15:30:00Z","v":38275,"vw":9.851305},{"c":9.87,"h":9.875,"l":9.845,"n":416,"o":9.85,"t":"2026-10-12T15:45:00Z","v":75725,"vw":9.852602},{"c":9.8601,"h":9.865,"l":9.86,"n":18,"o":9.865,"t":"2026-10-12T16:00:00Z","v":9419,"vw":9.864411},{"c":9.855,"h":9.8699,"l":9.855,"n":41,"o":9.8605,"t":"2026-10-12T16:15:00Z","v":12425,"vw":9.86061},{"c":9.8552,"h":9.8576,"l":9.855,"n":14,"o":9.855,"t":"2026-10-12T16:30:00Z","v":4883,"vw":9.855569},{"c":9.855,"h":9.86,"l":9.835,"n":198,"o":9.855,"t":"2026-10-12T16:45:00Z","v":33208,"vw":9.846695},{"c":9.855,"h":9.86,"l":9.85,"n":29,"o":9.8505,"t":"2026-10-12T17:00:00Z","v":8503,"vw":9.856375},{"c":9.855,"h":9.8666,"l":9.85,"n":47,"o":9.85,"t":"2026-10-12T17:15:00Z","v":13325,"vw":9.858412},{"c":9.855,"h":9.86,"l":9.85,"n":14,"o":9.86,"t":"2026-10-12T17:30:00Z","v":12163,"vw":9.851525},{"c":9.865,"h":9.87,"l":9.855,"n":49,"o":9.855,"t":"2026-10-12T17:45:00Z","v":12432,"vw":9.863675},{"c":9.87,"h":9.875,"l":9.86,"n":55,"o":9.8698,"t":"2026-10-12T18:00:00Z","v":14050,"vw":9.866951},{"c":9.865,"h":9.88,"l":9.8631,"n":63,"o":9.8773,"t":"2026-10-12T18:15:00Z","v":14440,"vw":9.867302},{"c":9.86,"h":9.87,"l":9.855,"n":79,"o":9.865,"t":"2026-10-12T18:30:00Z","v":20800,"vw":9.860631},{"c":9.865,"h":9.87,"l":9.86,"n":60,"o":9.86,"t":"2026-10-12T18:45:00Z","v":18542,"vw":9.863662},{"c":9.86,"h":9.865,"l":9.85,"n":169,"o":9.86,"t":"2026-10-12T19:00:00Z","v":24458,"vw":9.859553},{"c":9.85,"h":9.88,"l":9.85,"n":190,"o":9.855,"t":"2026-10-12T19:15:00Z","v":27901,"vw":9.868149},{"c":9.86,"h":9.87,"l":9.855,"n":76,"o":9.855,"t":"2026-10-12T19:30:00Z","v":25041,"vw":9.860787},{"c":9.87,"h":9.875,"l":9.86,"n":257,"o":9.865,"t":"2026-10-12T19:45:00Z","v":80362,"vw":9.864825},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-12T20:00:00Z","v":3148,"vw":9.87},{"c":9.855,"h":9.89,"l":9.8,"n":127,"o":9.83,"t":"2026-10-13T13:30:00Z","v":40498,"vw":9.843671},{"c":9.845,"h":9.859,"l":9.835,"n":43,"o":9.859,"t":"2026-10-13T13:45:00Z","v":14411,"vw":9.848712},{"c":9.835,"h":9.84,"l":9.81,"n":155,"o":9.84,"t":"2026-10-13T14:00:00Z","v":29388,"vw":9.829423},{"c":9.825,"h":9.84,"l":9.8201,"n":96,"o":9.835,"t":"2026-10-13T14:15:00Z","v":19899,"vw":9.827149},{"c":9.845,"h":9.86,"l":9.825,"n":275,"o":9.825,"t":"2026-10-13T14:30:00Z","v":34467,"vw":9.846905},{"c":9.845,"h":9.85,"l":9.84,"n":55,"o":9.8469,"t":"2026-10-13T14:45:00Z","v":42510,"vw":9.846951},{"c":9.825,"h":9.85,"l":9.82,"n":108,"o":9.845,"t":"2026-10-13T15:00:00Z","v":20652,"vw":9.836481},{"c":9.8392,"h":9.84,"l":9.82,"n":80,"o":9.825,"t":"2026-10-13T15:15:00Z","v":11995,"vw":9.830162},{"c":9.84,"h":9.84,"l":9.83,"n":70,"o":9.8371,"t":"2026-10-13T15:30:00Z","v":14701,"vw":9.833052},{"c":9.835,"h":9.835,"l":9.82,"n":62,"o":9.83,"t":"2026-10-13T15:45:00Z","v":19499,"vw":9.829408},{"c":9.8499,"h":9.8505,"l":9.835,"n":99,"o":9.835,"t":"2026-10-13T16:00:00Z","v":13900,"vw":9.84535},{"c":9.845,"h":9.8505,"l":9.84,"n":111,"o":9.85,"t":"2026-10-13T16:15:00Z","v":11266,"vw":9.84801},{"c":9.855,"h":9.855,"l":9.8405,"n":90,"o":9.845,"t":"2026-10-13T16:30:00Z","v":17689,"vw":9.846268},{"c":9.845,"h":9.85,"l":9.84,"n":44,"o":9.845,"t":"2026-10-13T16:45:00Z","v":12022,"vw":9.843213},{"c":9.855,"h":9.855,"l":9.8401,"n":104,"o":9.845,"t":"2026-10-13T17:00:00Z","v":36566,"vw":9.85027},{"c":9.85,"h":9.855,"l":9.8406,"n":88,"o":9.855,"t":"2026-10-13T17:15:00Z","v":20592,"vw":9.848235},{"c":9.875,"h":9.885,"l":9.845,"n":300,"o":9.845,"t":"2026-10-13T17:30:00Z","v":59621,"vw":9.868418},{"c":9.8834,"h":9.9,"l":9.875,"n":198,"o":9.875,"t":"2026-10-13T17:45:00Z","v":51098,"vw":9.888269},{"c":9.901,"h":9.91,"l":9.88,"n":140,"o":9.885,"t":"2026-10-13T18:00:00Z","v":38893,"vw":9.898701},{"c":9.9424,"h":9.945,"l":9.891,"n":193,"o":9.9,"t":"2026-10-13T18:15:00Z","v":45845,"vw":9.923338},{"c":9.945,"h":9.97,"l":9.93,"n":283,"o":9.94,"t":"2026-10-13T18:30:00Z","v":91784,"vw":9.951474},{"c":9.93,"h":9.985,"l":9.93,"n":344,"o":9.9476,"t":"2026-10-13T18:45:00Z","v":108601,"vw":9.964065},{"c":9.945,"h":9.955,"l":9.92,"n":309,"o":9.935,"t":"2026-10-13T19:00:00Z","v":55187,"vw":9.942304},{"c":9.945,"h":9.96,"l":9.94,"n":237,"o":9.95,"t":"2026-10-13T19:15:00Z","v":71810,"vw":9.953462},{"c":9.925,"h":9.95,"l":9.925,"n":209,"o":9.95,"t":"2026-10-13T19:30:00Z","v":64072,"vw":9.940607},{"c":9.918,"h":9.95,"l":9.905,"n":560,"o":9.925,"t":"2026-10-13T19:45:00Z","v":94354,"vw":9.929829},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-13T20:00:00Z","v":10174,"vw":9.92},{"c":9.705,"h":9.85,"l":9.69,"n":121,"o":9.76,"t":"2026-10-14T13:30:00Z","v":56713,"vw":9.738387},{"c":9.685,"h":9.7017,"l":9.685,"n":189,"o":9.695,"t":"2026-10-14T13:45:00Z","v":40663,"vw":9.694653},{"c":9.6676,"h":9.69,"l":9.66,"n":113,"o":9.69,"t":"2026-10-14T14:00:00Z","v":24287,"vw":9.675093},{"c":9.6799,"h":9.69,"l":9.665,"n":143,"o":9.665,"t":"2026-10-14T14:15:00Z","v":34127,"vw":9.672858},{"c":9.695,"h":9.6999,"l":9.675,"n":130,"o":9.68,"t":"2026-10-14T14:30:00Z","v":25544,"vw":9.687103},{"c":9.6569,"h":9.7,"l":9.6569,"n":416,"o":9.7,"t":"2026-10-14T14:45:00Z","v":69101,"vw":9.682308},{"c":9.665,"h":9.6667,"l":9.655,"n":90,"o":9.655,"t":"2026-10-14T15:00:00Z","v":19584,"vw":9.659549},{"c":9.66,"h":9.67,"l":9.64,"n":266,"o":9.66,"t":"2026-10-14T15:15:00Z","v":75821,"vw":9.654647},{"c":9.665,"h":9.67,"l":9.66,"n":51,"o":9.665,"t":"2026-10-14T15:30:00Z","v":9916,"vw":9.664326},{"c":9.665,"h":9.68,"l":9.66,"n":206,"o":9.665,"t":"2026-10-14T15:45:00Z","v":63187,"vw":9.670048},{"c":9.6756,"h":9.6756,"l":9.66,"n":141,"o":9.665,"t":"2026-10-14T16:00:00Z","v":34564,"vw":9.664945},{"c":9.685,"h":9.69,"l":9.675,"n":142,"o":9.6759,"t":"2026-10-14T16:15:00Z","v":37174,"vw":9.680572},{"c":9.69,"h":9.71,"l":9.685,"n":178,"o":9.685,"t":"2026-10-14T16:30:00Z","v":29105,"vw":9.697176},{"c":9.69,"h":9.7,"l":9.69,"n":79,"o":9.695,"t":"2026-10-14T16:45:00Z","v":19735,"vw":9.694503},{"c":9.695,"h":9.7,"l":9.691,"n":18,"o":9.695,"t":"2026-10-14T17:00:00Z","v":9519,"vw":9.695743},{"c":9.695,"h":9.695,"l":9.69,"n":19,"o":9.69,"t":"2026-10-14T17:15:00Z","v":1099,"vw":9.69302},{"c":9.69,"h":9.7,"l":9.69,"n":74,"o":9.695,"t":"2026-10-14T17:30:00Z","v":31377,"vw":9.695085},{"c":9.695,"h":9.695,"l":9.69,"n":30,"o":9.695,"t":"2026-10-14T17:45:00Z","v":7849,"vw":9.694843},{"c":9.7,"h":9.7,"l":9.6913,"n":44,"o":9.692,"t":"2026-10-14T18:00:00Z","v":19902,"vw":9.696277},{"c":9.6924,"h":9.7,"l":9.6924,"n":11,"o":9.695,"t":"2026-10-14T18:15:00Z","v":12197,"vw":9.697104},{"c":9.685,"h":9.72,"l":9.685,"n":293,"o":9.6969,"t":"2026-10-14T18:30:00Z","v":55801,"vw":9.711336},{"c":9.705,"h":9.74,"l":9.6801,"n":325,"o":9.685,"t":"2026-10-14T18:45:00Z","v":83011,"vw":9.719256},{"c":9.71,"h":9.72,"l":9.7,"n":79,"o":9.7005,"t":"2026-10-14T19:00:00Z","v":14810,"vw":9.708783},{"c":9.6929,"h":9.71,"l":9.685,"n":235,"o":9.705,"t":"2026-10-14T19:15:00Z","v":45006,"vw":9.696761},{"c":9.685,"h":9.7,"l":9.67,"n":390,"o":9.695,"t":"2026-10-14T19:30:00Z","v":79952,"vw":9.682728},{"c":9.64,"h":9.685,"l":9.64,"n":400,"o":9.685,"t":"2026-10-14T19:45:00Z","v":81235,"vw":9.664852},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-14T20:00:00Z","v":6614,"vw":9.64},{"c":9.692,"h":9.692,"l":9.692,"n":2,"o":9.692,"t":"2026-10-15T13:00:00Z","v":3000,"vw":9.692},{"c":9.695,"h":9.7339,"l":9.68,"n":260,"o":9.69,"t":"2026-10-15T13:30:00Z","v":100070,"vw":9.691578},{"c":9.6605,"h":9.6901,"l":9.655,"n":310,"o":9.6901,"t":"2026-10-15T13:45:00Z","v":58068,"vw":9.666361},{"c":9.72,"h":9.72,"l":9.645,"n":321,"o":9.665,"t":"2026-10-15T14:00:00Z","v":68626,"vw":9.680665},{"c":9.73,"h":9.73,"l":9.71,"n":91,"o":9.715,"t":"2026-10-15T14:15:00Z","v":19883,"vw":9.715609},{"c":9.765,"h":9.77,"l":9.73,"n":155,"o":9.73,"t":"2026-10-15T14:30:00Z","v":32421,"vw":9.749527},{"c":9.755,"h":9.76,"l":9.75,"n":109,"o":9.76,"t":"2026-10-15T14:45:00Z","v":9968,"vw":9.756453},{"c":9.7587,"h":9.76,"l":9.74,"n":182,"o":9.76,"t":"2026-10-15T15:00:00Z","v":30803,"vw":9.751534},{"c":9.7409,"h":9.76,"l":9.7409,"n":42,"o":9.755,"t":"2026-10-15T15:15:00Z","v":11435,"vw":9.752657},{"c":9.74,"h":9.745,"l":9.73,"n":33,"o":9.74,"t":"2026-10-15T15:30:00Z","v":7472,"vw":9.73506},{"c":9.74,"h":9.7471,"l":9.73,"n":291,"o":9.735,"t":"2026-10-15T15:45:00Z","v":98057,"vw":9.738897},{"c":9.74,"h":9.75,"l":9.73,"n":84,"o":9.74,"t":"2026-10-15T16:00:00Z","v":24302,"vw":9.738453},{"c":9.7473,"h":9.7473,"l":9.74,"n":49,"o":9.7401,"t":"2026-10-15T16:15:00Z","v":10719,"vw":9.741875},{"c":9.745,"h":9.75,"l":9.742,"n":27,"o":9.745,"t":"2026-10-15T16:30:00Z","v":5027,"vw":9.744173},{"c":9.74,"h":9.75,"l":9.74,"n":39,"o":9.745,"t":"2026-10-15T16:45:00Z","v":6740,"vw":9.742861},{"c":9.7476,"h":9.7476,"l":9.74,"n":8,"o":9.74,"t":"2026-10-15T17:00:00Z","v":1702,"vw":9.746458},{"c":9.755,"h":9.76,"l":9.74,"n":74,"o":9.745,"t":"2026-10-15T17:15:00Z","v":38263,"vw":9.748584},{"c":9.7799,"h":9.7799,"l":9.75,"n":96,"o":9.76,"t":"2026-10-15T17:30:00Z","v":39426,"vw":9.75882},{"c":9.775,"h":9.776542,"l":9.77,"n":26,"o":9.775,"t":"2026-10-15T17:45:00Z","v":8336,"vw":9.773094},{"c":9.7799,"h":9.78,"l":9.77,"n":58,"o":9.775,"t":"2026-10-15T18:00:00Z","v":12504,"vw":9.77675},{"c":9.795,"h":9.8,"l":9.77,"n":226,"o":9.775,"t":"2026-10-15T18:15:00Z","v":93759,"vw":9.794244},{"c":9.785,"h":9.7968,"l":9.781,"n":33,"o":9.795,"t":"2026-10-15T18:30:00Z","v":7789,"vw":9.788427},{"c":9.785,"h":9.79,"l":9.78,"n":21,"o":9.79,"t":"2026-10-15T18:45:00Z","v":5179,"vw":9.78535},{"c":9.785,"h":9.79,"l":9.785,"n":19,"o":9.785,"t":"2026-10-15T19:00:00Z","v":4339,"vw":9.785185},{"c":9.785,"h":9.79,"l":9.78,"n":32,"o":9.785,"t":"2026-10-15T19:15:00Z","v":9824,"vw":9.784074},{"c":9.775,"h":9.78,"l":9.77,"n":88,"o":9.78,"t":"2026-10-15T19:30:00Z","v":14224,"vw":9.776373},{"c":9.775,"h":9.785,"l":9.77,"n":260,"o":9.775,"t":"2026-10-15T19:45:00Z","v":49738,"vw":9.779132},{"c":10.1328,"h":10.1328,"l":9.77,"n":7,"o":9.77,"t":"2026-10-15T20:00:00Z","v":5268,"vw":9.795705},{"c":9.78,"h":9.85,"l":9.76,"n":105,"o":9.76,"t":"2026-10-16T13:30:00Z","v":27501,"vw":9.788027},{"c":9.7828,"h":9.79,"l":9.77,"n":38,"o":9.785,"t":"2026-10-16T13:45:00Z","v":5179,"vw":9.782951},{"c":9.795,"h":9.795,"l":9.775,"n":100,"o":9.79,"t":"2026-10-16T14:00:00Z","v":16307,"vw":9.782829},{"c":9.785,"h":9.7999,"l":9.785,"n":22,"o":9.795,"t":"2026-10-16T14:15:00Z","v":13292,"vw":9.794385},{"c":9.81,"h":9.815,"l":9.7889,"n":76,"o":9.7889,"t":"2026-10-16T14:30:00Z","v":23522,"vw":9.805011},{"c":9.8,"h":9.82,"l":9.8,"n":68,"o":9.805,"t":"2026-10-16T14:45:00Z","v":16778,"vw":9.809365},{"c":9.795,"h":9.8082,"l":9.795,"n":31,"o":9.8082,"t":"2026-10-16T15:00:00Z","v":6909,"vw":9.796249},{"c":9.7963,"h":9.8,"l":9.78,"n":129,"o":9.795,"t":"2026-10-16T15:15:00Z","v":30671,"vw":9.789903},{"c":9.79,"h":9.8,"l":9.785,"n":63,"o":9.795,"t":"2026-10-16T15:30:00Z","v":12737,"vw":9.791931},{"c":9.785,"h":9.795,"l":9.78,"n":76,"o":9.785,"t":"2026-10-16T15:45:00Z","v":21544,"vw":9.787703},{"c":9.765,"h":9.78,"l":9.76,"n":113,"o":9.78,"t":"2026-10-16T16:00:00Z","v":22804,"vw":9.768257},{"c":9.7499,"h":9.765,"l":9.745,"n":273,"o":9.765,"t":"2026-10-16T16:15:00Z","v":53294,"vw":9.75658},{"c":9.735,"h":9.745,"l":9.735,"n":57,"o":9.745,"t":"2026-10-16T16:30:00Z","v":7977,"vw":9.738245},{"c":9.745,"h":9.745,"l":9.735,"n":45,"o":9.735,"t":"2026-10-16T16:45:00Z","v":7967,"vw":9.74101},{"c":9.725,"h":9.7466,"l":9.715,"n":102,"o":9.7466,"t":"2026-10-16T17:00:00Z","v":23819,"vw":9.729374},{"c":9.72,"h":9.7299,"l":9.72,"n":48,"o":9.725,"t":"2026-10-16T17:15:00Z","v":8481,"vw":9.724888},{"c":9.7413,"h":9.745,"l":9.73,"n":38,"o":9.73,"t":"2026-10-16T17:30:00Z","v":10199,"vw":9.737294},{"c":9.725,"h":9.745,"l":9.72,"n":73,"o":9.745,"t":"2026-10-16T17:45:00Z","v":28367,"vw":9.733133},{"c":9.715,"h":9.725,"l":9.71,"n":97,"o":9.725,"t":"2026-10-16T18:00:00Z","v":30323,"vw":9.714458},{"c":9.715,"h":9.73,"l":9.7,"n":166,"o":9.715,"t":"2026-10-16T18:15:00Z","v":38864,"vw":9.712394},{"c":9.715,"h":9.715,"l":9.71,"n":21,"o":9.715,"t":"2026-10-16T18:30:00Z","v":4628,"vw":9.713459},{"c":9.7321,"h":9.735,"l":9.71,"n":105,"o":9.7105,"t":"2026-10-16T18:45:00Z","v":20947,"vw":9.72049},{"c":9.745,"h":9.745,"l":9.725,"n":151,"o":9.735,"t":"2026-10-16T19:00:00Z","v":31484,"vw":9.733814},{"c":9.76,"h":9.7679,"l":9.745,"n":147,"o":9.745,"t":"2026-10-16T19:15:00Z","v":45246,"vw":9.756487},{"c":9.765,"h":9.7665,"l":9.7602,"n":50,"o":9.765,"t":"2026-10-16T19:30:00Z","v":17147,"vw":9.764497},{"c":9.76,"h":9.78,"l":9.75,"n":333,"o":9.765,"t":"2026-10-16T19:45:00Z","v":53526,"vw":9.764151},{"c":9.7328,"h":9.77,"l":9.7328,"n":6,"o":9.77,"t":"2026-10-16T20:00:00Z","v":3130,"vw":9.76881},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T20:15:00Z","v":200,"vw":9.8},{"c":9.735,"h":9.76,"l":9.735,"n":33,"o":9.75,"t":"2026-10-19T13:30:00Z","v":19623,"vw":9.744226},{"c":9.73,"h":9.735,"l":9.71,"n":85,"o":9.735,"t":"2026-10-19T13:45:00Z","v":21842,"vw":9.717682},{"c":9.705,"h":9.732,"l":9.7,"n":96,"o":9.732,"t":"2026-10-19T14:00:00Z","v":29155,"vw":9.706634},{"c":9.745,"h":9.745,"l":9.7099,"n":211,"o":9.7099,"t":"2026-10-19T14:15:00Z","v":29252,"vw":9.733794},{"c":9.7297,"h":9.745,"l":9.72,"n":55,"o":9.745,"t":"2026-10-19T14:30:00Z","v":21122,"vw":9.730803},{"c":9.7284,"h":9.73,"l":9.7201,"n":168,"o":9.73,"t":"2026-10-19T14:45:00Z","v":35246,"vw":9.725839},{"c":9.75,"h":9.75,"l":9.72,"n":309,"o":9.73,"t":"2026-10-19T15:00:00Z","v":49842,"vw":9.732001},{"c":9.7496,"h":9.75,"l":9.74,"n":61,"o":9.745,"t":"2026-10-19T15:15:00Z","v":21547,"vw":9.744189},{"c":9.75,"h":9.755,"l":9.75,"n":43,"o":9.75,"t":"2026-10-19T15:30:00Z","v":6828,"vw":9.753508},{"c":9.735,"h":9.76,"l":9.7339,"n":126,"o":9.75,"t":"2026-10-19T15:45:00Z","v":52674,"vw":9.744101},{"c":9.73,"h":9.74,"l":9.73,"n":72,"o":9.735,"t":"2026-10-19T16:00:00Z","v":28095,"vw":9.735325},{"c":9.735,"h":9.7399,"l":9.73,"n":23,"o":9.73,"t":"2026-10-19T16:15:00Z","v":4352,"vw":9.733822},{"c":9.7299,"h":9.735,"l":9.72,"n":141,"o":9.735,"t":"2026-10-19T16:30:00Z","v":37775,"vw":9.726134},{"c":9.715,"h":9.725,"l":9.7101,"n":70,"o":9.725,"t":"2026-10-19T16:45:00Z","v":19884,"vw":9.717906},{"c":9.715,"h":9.72,"l":9.71,"n":80,"o":9.715,"t":"2026-10-19T17:00:00Z","v":17713,"vw":9.714426},{"c":9.725,"h":9.725,"l":9.71,"n":123,"o":9.715,"t":"2026-10-19T17:15:00Z","v":15004,"vw":9.720819},{"c":9.735,"h":9.735,"l":9.72,"n":65,"o":9.725,"t":"2026-10-19T17:30:00Z","v":14994,"vw":9.727829},{"c":9.735,"h":9.735,"l":9.73,"n":53,"o":9.73,"t":"2026-10-19T17:45:00Z","v":12405,"vw":9.733733},{"c":9.735,"h":9.7396,"l":9.73,"n":56,"o":9.7347,"t":"2026-10-19T18:00:00Z","v":16938,"vw":9.731908},{"c":9.725,"h":9.74,"l":9.72,"n":79,"o":9.735,"t":"2026-10-19T18:15:00Z","v":20774,"vw":9.730988},{"c":9.731,"h":9.74,"l":9.7236,"n":154,"o":9.725,"t":"2026-10-19T18:30:00Z","v":40007,"vw":9.728831},{"c":9.755,"h":9.755,"l":9.73,"n":154,"o":9.735,"t":"2026-10-19T18:45:00Z","v":58986,"vw":9.739373},{"c":9.765,"h":9.77,"l":9.74,"n":161,"o":9.755,"t":"2026-10-19T19:00:00Z","v":35615,"vw":9.753684},{"c":9.745,"h":9.77,"l":9.74,"n":137,"o":9.76,"t":"2026-10-19T19:15:00Z","v":71050,"vw":9.750622},{"c":9.75,"h":9.765,"l":9.735,"n":291,"o":9.74,"t":"2026-10-19T19:30:00Z","v":67203,"vw":9.749483},{"c":9.76,"h":9.775,"l":9.74,"n":515,"o":9.753,"t":"2026-10-19T19:45:00Z","v":95589,"vw":9.755545},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-19T20:00:00Z","v":10572,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-20T12:30:00Z","v":251,"vw":9.75},{"c":9.705,"h":9.76,"l":9.7,"n":124,"o":9.76,"t":"2026-10-20T13:30:00Z","v":70552,"vw":9.717921},{"c":9.715,"h":9.715,"l":9.69,"n":114,"o":9.7,"t":"2026-10-20T13:45:00Z","v":30797,"vw":9.698528},{"c":9.715,"h":9.72,"l":9.71,"n":27,"o":9.72,"t":"2026-10-20T14:00:00Z","v":7094,"vw":9.714697},{"c":9.745,"h":9.75,"l":9.7,"n":113,"o":9.715,"t":"2026-10-20T14:15:00Z","v":43343,"vw":9.715657},{"c":9.765,"h":9.7675,"l":9.755,"n":66,"o":9.755,"t":"2026-10-20T14:30:00Z","v":38597,"vw":9.758908},{"c":9.775,"h":9.78,"l":9.76,"n":70,"o":9.765,"t":"2026-10-20T14:45:00Z","v":20522,"vw":9.768746},{"c":9.74,"h":9.775,"l":9.74,"n":71,"o":9.775,"t":"2026-10-20T15:00:00Z","v":19159,"vw":9.765004},{"c":9.735,"h":9.75,"l":9.733,"n":38,"o":9.745,"t":"2026-10-20T15:15:00Z","v":13003,"vw":9.741938},{"c":9.73,"h":9.74,"l":9.71,"n":197,"o":9.735,"t":"2026-10-20T15:30:00Z","v":92045,"vw":9.719208},{"c":9.725,"h":9.7399,"l":9.725,"n":70,"o":9.7399,"t":"2026-10-20T15:45:00Z","v":6802,"vw":9.729051},{"c":9.725,"h":9.725,"l":9.72,"n":39,"o":9.725,"t":"2026-10-20T16:00:00Z","v":10261,"vw":9.722728},{"c":9.738,"h":9.75,"l":9.72,"n":136,"o":9.725,"t":"2026-10-20T16:15:00Z","v":30832,"vw":9.737092},{"c":9.73,"h":9.74,"l":9.73,"n":27,"o":9.74,"t":"2026-10-20T16:30:00Z","v":6494,"vw":9.739342},{"c":9.735,"h":9.74,"l":9.7336,"n":16,"o":9.7377,"t":"2026-10-20T16:45:00Z","v":3320,"vw":9.735193},{"c":9.73,"h":9.7397,"l":9.73,"n":10,"o":9.735,"t":"2026-10-20T17:00:00Z","v":8898,"vw":9.734792},{"c":9.735,"h":9.735,"l":9.72,"n":90,"o":9.735,"t":"2026-10-20T17:15:00Z","v":22093,"vw":9.729314},{"c":9.745,"h":9.7481,"l":9.73,"n":46,"o":9.73,"t":"2026-10-20T17:30:00Z","v":27684,"vw":9.743942},{"c":9.7369,"h":9.75,"l":9.73,"n":65,"o":9.75,"t":"2026-10-20T17:45:00Z","v":15555,"vw":9.73885},{"c":9.735,"h":9.74,"l":9.735,"n":38,"o":9.735,"t":"2026-10-20T18:00:00Z","v":14497,"vw":9.736522},{"c":9.735,"h":9.74,"l":9.73,"n":28,"o":9.735,"t":"2026-10-20T18:15:00Z","v":4554,"vw":9.735604},{"c":9.7333,"h":9.7399,"l":9.73,"n":22,"o":9.7358,"t":"2026-10-20T18:30:00Z","v":16268,"vw":9.734936},{"c":9.7498,"h":9.751,"l":9.74,"n":78,"o":9.74,"t":"2026-10-20T18:45:00Z","v":24352,"vw":9.74409},{"c":9.765,"h":9.77,"l":9.745,"n":118,"o":9.745,"t":"2026-10-20T19:00:00Z","v":122083,"vw":9.767697},{"c":9.755,"h":9.78,"l":9.74,"n":378,"o":9.765,"t":"2026-10-20T19:15:00Z","v":176762,"vw":9.758778},{"c":9.7421,"h":9.76,"l":9.7421,"n":47,"o":9.755,"t":"2026-10-20T19:30:00Z","v":19012,"vw":9.750723},{"c":9.76,"h":9.78,"l":9.73,"n":467,"o":9.745,"t":"2026-10-20T19:45:00Z","v":83074,"vw":9.755995},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-20T20:00:00Z","v":10806,"vw":9.77},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-20T23:15:00Z","v":300,"vw":9.81},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-21T12:00:00Z","v":100,"vw":9.77},{"c":9.765,"h":9.785,"l":9.76,"n":15,"o":9.76,"t":"2026-10-21T13:30:00Z","v":9648,"vw":9.761997},{"c":9.765,"h":9.77,"l":9.7626,"n":18,"o":9.765,"t":"2026-10-21T13:45:00Z","v":8230,"vw":9.766429},{"c":9.7526,"h":9.765,"l":9.75,"n":52,"o":9.76,"t":"2026-10-21T14:00:00Z","v":11138,"vw":9.755493},{"c":9.7779,"h":9.7779,"l":9.755,"n":45,"o":9.755,"t":"2026-10-21T14:15:00Z","v":17215,"vw":9.764022},{"c":9.7701,"h":9.7778,"l":9.77,"n":19,"o":9.775,"t":"2026-10-21T14:30:00Z","v":6038,"vw":9.772409},{"c":9.7802,"h":9.7899,"l":9.77,"n":26,"o":9.77,"t":"2026-10-21T14:45:00Z","v":13505,"vw":9.78168},{"c":9.775,"h":9.7816,"l":9.774,"n":25,"o":9.7816,"t":"2026-10-21T15:00:00Z","v":6937,"vw":9.775987},{"c":9.765,"h":9.775,"l":9.7635,"n":52,"o":9.775,"t":"2026-10-21T15:15:00Z","v":24825,"vw":9.767151},{"c":9.755,"h":9.765,"l":9.755,"n":46,"o":9.765,"t":"2026-10-21T15:30:00Z","v":10598,"vw":9.760602},{"c":9.78,"h":9.78,"l":9.76,"n":87,"o":9.76,"t":"2026-10-21T15:45:00Z","v":16128,"vw":9.768083},{"c":9.78,"h":9.78,"l":9.7712,"n":31,"o":9.775,"t":"2026-10-21T16:00:00Z","v":14336,"vw":9.775014},{"c":9.78,"h":9.78,"l":9.77,"n":23,"o":9.775,"t":"2026-10-21T16:15:00Z","v":9705,"vw":9.775301},{"c":9.785,"h":9.79,"l":9.78,"n":22,"o":9.78,"t":"2026-10-21T16:30:00Z","v":5226,"vw":9.783536},{"c":9.775,"h":9.7895,"l":9.77,"n":59,"o":9.7801,"t":"2026-10-21T16:45:00Z","v":22190,"vw":9.780491},{"c":9.775,"h":9.775,"l":9.775,"n":7,"o":9.775,"t":"2026-10-21T17:00:00Z","v":1468,"vw":9.775},{"c":9.775,"h":9.7793,"l":9.77,"n":8,"o":9.77,"t":"2026-10-21T17:15:00Z","v":2757,"vw":9.774788},{"c":9.785,"h":9.79,"l":9.7737,"n":26,"o":9.7737,"t":"2026-10-21T17:30:00Z","v":10862,"vw":9.784222},{"c":9.785,"h":9.79,"l":9.7801,"n":38,"o":9.785,"t":"2026-10-21T17:45:00Z","v":8324,"vw":9.784077},{"c":9.785,"h":9.785,"l":9.7834,"n":9,"o":9.785,"t":"2026-10-21T18:00:00Z","v":11234,"vw":9.784905},{"c":9.7811,"h":9.79,"l":9.7801,"n":18,"o":9.7801,"t":"2026-10-21T18:15:00Z","v":7700,"vw":9.782548},{"c":9.795,"h":9.81,"l":9.78,"n":137,"o":9.785,"t":"2026-10-21T18:30:00Z","v":63088,"vw":9.794552},{"c":9.79,"h":9.81,"l":9.785,"n":56,"o":9.81,"t":"2026-10-21T18:45:00Z","v":29071,"vw":9.804604},{"c":9.765,"h":9.79,"l":9.765,"n":100,"o":9.79,"t":"2026-10-21T19:00:00Z","v":35193,"vw":9.773566},{"c":9.785,"h":9.81,"l":9.765,"n":324,"o":9.765,"t":"2026-10-21T19:15:00Z","v":53544,"vw":9.794274},{"c":9.74,"h":9.785,"l":9.73,"n":262,"o":9.785,"t":"2026-10-21T19:30:00Z","v":76532,"vw":9.757934},{"c":9.745,"h":9.755,"l":9.73,"n":370,"o":9.74,"t":"2026-10-21T19:45:00Z","v":108005,"vw":9.738411},{"c":9.85,"h":9.85,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T20:00:00Z","v":4054,"vw":9.847284},{"c":9.7259,"h":9.755,"l":9.709,"n":94,"o":9.75,"t":"2026-10-22T13:30:00Z","v":35482,"vw":9.738124},{"c":9.7239,"h":9.73,"l":9.71,"n":134,"o":9.725,"t":"2026-10-22T13:45:00Z","v":32726,"vw":9.724808},{"c":9.72,"h":9.73,"l":9.72,"n":110,"o":9.725,"t":"2026-10-22T14:00:00Z","v":34398,"vw":9.724606},{"c":9.705,"h":9.725,"l":9.7,"n":101,"o":9.725,"t":"2026-10-22T14:15:00Z","v":22269,"vw":9.71228},{"c":9.715,"h":9.72,"l":9.705,"n":127,"o":9.705,"t":"2026-10-22T14:30:00Z","v":28494,"vw":9.71199},{"c":9.705,"h":9.715,"l":9.695,"n":111,"o":9.715,"t":"2026-10-22T14:45:00Z","v":23280,"vw":9.704649},{"c":9.705,"h":9.72,"l":9.7,"n":141,"o":9.705,"t":"2026-10-22T15:00:00Z","v":46116,"vw":9.705757},{"c":9.715,"h":9.72,"l":9.705,"n":108,"o":9.705,"t":"2026-10-22T15:15:00Z","v":34138,"vw":9.714035},{"c":9.725,"h":9.73,"l":9.71,"n":103,"o":9.715,"t":"2026-10-22T15:30:00Z","v":29163,"vw":9.720538},{"c":9.725,"h":9.73,"l":9.72,"n":91,"o":9.725,"t":"2026-10-22T15:45:00Z","v":26483,"vw":9.722087},{"c":9.735,"h":9.74,"l":9.725,"n":70,"o":9.73,"t":"2026-10-22T16:00:00Z","v":12239,"vw":9.731524},{"c":9.735,"h":9.74,"l":9.73,"n":56,"o":9.735,"t":"2026-10-22T16:15:00Z","v":19241,"vw":9.734425},{"c":9.74,"h":9.74,"l":9.72,"n":123,"o":9.735,"t":"2026-10-22T16:30:00Z","v":50929,"vw":9.722759},{"c":9.734,"h":9.735,"l":9.725,"n":58,"o":9.735,"t":"2026-10-22T16:45:00Z","v":15835,"vw":9.731025},{"c":9.725,"h":9.73,"l":9.72,"n":86,"o":9.73,"t":"2026-10-22T17:00:00Z","v":42508,"vw":9.727435},{"c":9.735,"h":9.735,"l":9.724,"n":38,"o":9.725,"t":"2026-10-22T17:15:00Z","v":10820,"vw":9.728948},{"c":9.735,"h":9.74,"l":9.73,"n":16,"o":9.74,"t":"2026-10-22T17:30:00Z","v":5671,"vw":9.73618},{"c":9.76,"h":9.77,"l":9.73,"n":142,"o":9.7383,"t":"2026-10-22T17:45:00Z","v":47757,"vw":9.748039},{"c":9.765,"h":9.765,"l":9.755,"n":102,"o":9.76,"t":"2026-10-22T18:00:00Z","v":14249,"vw":9.761506},{"c":9.765,"h":9.77,"l":9.76,"n":54,"o":9.765,"t":"2026-10-22T18:15:00Z","v":14035,"vw":9.764927},{"c":9.77,"h":9.77,"l":9.76,"n":55,"o":9.77,"t":"2026-10-22T18:30:00Z","v":13709,"vw":9.766602},{"c":9.7705,"h":9.78,"l":9.764,"n":188,"o":9.775,"t":"2026-10-22T18:45:00Z","v":54069,"vw":9.768363},{"c":9.7527,"h":9.7701,"l":9.75,"n":306,"o":9.7701,"t":"2026-10-22T19:00:00Z","v":108279,"vw":9.763268},{"c":9.74,"h":9.75,"l":9.74,"n":48,"o":9.75,"t":"2026-10-22T19:15:00Z","v":15686,"vw":9.74562},{"c":9.74,"h":9.745,"l":9.73,"n":67,"o":9.74,"t":"2026-10-22T19:30:00Z","v":23032,"vw":9.736975},{"c":9.75,"h":9.75,"l":9.735,"n":291,"o":9.735,"t":"2026-10-22T19:45:00Z","v":41776,"vw":9.739563},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-22T20:00:00Z","v":5842,"vw":9.77},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-23T12:45:00Z","v":1100,"vw":9.71},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-23T13:00:00Z","v":300,"vw":9.99},{"c":9.738,"h":9.77,"l":9.72,"n":196,"o":9.77,"t":"2026-10-23T13:30:00Z","v":45529,"vw":9.739855},{"c":9.7583,"h":9.76,"l":9.75,"n":87,"o":9.75,"t":"2026-10-23T13:45:00Z","v":20783,"vw":9.751654},{"c":9.715,"h":9.75,"l":9.71,"n":103,"o":9.75,"t":"2026-10-23T14:00:00Z","v":32152,"vw":9.735888},{"c":9.715,"h":9.7193,"l":9.7101,"n":26,"o":9.7141,"t":"2026-10-23T14:15:00Z","v":6197,"vw":9.714922},{"c":9.735,"h":9.735,"l":9.715,"n":22,"o":9.715,"t":"2026-10-23T14:30:00Z","v":4362,"vw":9.728174},{"c":9.7468,"h":9.75,"l":9.74,"n":18,"o":9.74,"t":"2026-10-23T14:45:00Z","v":7405,"vw":9.746036},{"c":9.74,"h":9.745,"l":9.73,"n":213,"o":9.745,"t":"2026-10-23T15:00:00Z","v":31329,"vw":9.736612},{"c":9.7294,"h":9.74,"l":9.72,"n":142,"o":9.74,"t":"2026-10-23T15:15:00Z","v":57125,"vw":9.726631},{"c":9.735,"h":9.74,"l":9.7238,"n":96,"o":9.7241,"t":"2026-10-23T15:30:00Z","v":17876,"vw":9.729397},{"c":9.745,"h":9.7468,"l":9.735,"n":16,"o":9.735,"t":"2026-10-23T15:45:00Z","v":6019,"vw":9.74248},{"c":9.755,"h":9.755,"l":9.745,"n":52,"o":9.745,"t":"2026-10-23T16:00:00Z","v":22438,"vw":9.748921},{"c":9.76,"h":9.775,"l":9.755,"n":190,"o":9.755,"t":"2026-10-23T16:15:00Z","v":63490,"vw":9.766728},{"c":9.755,"h":9.77,"l":9.755,"n":59,"o":9.765,"t":"2026-10-23T16:30:00Z","v":14965,"vw":9.762861},{"c":9.7586,"h":9.765,"l":9.755,"n":131,"o":9.755,"t":"2026-10-23T16:45:00Z","v":38936,"vw":9.758887},{"c":9.755,"h":9.755,"l":9.7501,"n":24,"o":9.7503,"t":"2026-10-23T17:00:00Z","v":16730,"vw":9.754574},{"c":9.7524,"h":9.755,"l":9.7524,"n":11,"o":9.755,"t":"2026-10-23T17:15:00Z","v":7267,"vw":9.753807},{"c":9.745,"h":9.755,"l":9.7424,"n":144,"o":9.7515,"t":"2026-10-23T17:30:00Z","v":83717,"vw":9.753031},{"c":9.745,"h":9.75,"l":9.7401,"n":42,"o":9.745,"t":"2026-10-23T17:45:00Z","v":15134,"vw":9.745716},{"c":9.755,"h":9.755,"l":9.745,"n":37,"o":9.745,"t":"2026-10-23T18:00:00Z","v":6834,"vw":9.749863},{"c":9.745,"h":9.7605,"l":9.745,"n":78,"o":9.755,"t":"2026-10-23T18:15:00Z","v":34832,"vw":9.752001},{"c":9.745,"h":9.76,"l":9.74,"n":239,"o":9.745,"t":"2026-10-23T18:30:00Z","v":59229,"vw":9.751288},{"c":9.7566,"h":9.7566,"l":9.7439,"n":21,"o":9.745,"t":"2026-10-23T18:45:00Z","v":7589,"vw":9.751112},{"c":9.755,"h":9.755,"l":9.75,"n":32,"o":9.75,"t":"2026-10-23T19:00:00Z","v":15102,"vw":9.75286},{"c":9.755,"h":9.755,"l":9.75,"n":11,"o":9.755,"t":"2026-10-23T19:15:00Z","v":1634,"vw":9.754677},{"c":9.755,"h":9.76,"l":9.75,"n":35,"o":9.755,"t":"2026-10-23T19:30:00Z","v":24568,"vw":9.755124},{"c":9.775,"h":9.775,"l":9.76,"n":117,"o":9.76,"t":"2026-10-23T19:45:00Z","v":18504,"vw":9.763877},{"c":9.78,"h":9.78,"l":9.78,"n":5,"o":9.78,"t":"2026-10-23T20:00:00Z","v":3105,"vw":9.78}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05727583617980194,"strike":12.318104095504951,"iv":0.39109243125010856,"gamma":0.1378628786312599,"theta":-0.0021540305006492767,"vega":0.006080367902280923,"rho":0.0012473393692296112,"breakevenPct":26.537627113341056},{"delta":0.15,"premium":0.0727163020044478,"strike":11.932092449888804,"iv":0.3499370641025598,"gamma":0.23347911550467348,"theta":-0.002194529620123389,"vega":0.007493643884494108,"rho":0.0018656005439324469,"breakevenPct":22.7485557453298},{"delta":0.2,"premium":0.08815676782909367,"strike":11.546080804272659,"iv":0.3087816969550111,"gamma":0.32909535237808707,"theta":-0.0022350287395975013,"vega":0.008906919866707294,"rho":0.0024838617186352828,"breakevenPct":18.959484377318542},{"delta":0.25,"premium":0.10359723365373952,"strike":11.160069158656512,"iv":0.26762632980746237,"gamma":0.4247115892515007,"theta":-0.0022755278590716136,"vega":0.01032019584892048,"rho":0.003102122893338119,"breakevenPct":15.170413009307286},{"delta":0.3,"premium":0.11903769947838538,"strike":10.774057513040365,"iv":0.22647096265991362,"gamma":0.5203278261249142,"theta":-0.0023160269785457263,"vega":0.011733471831133662,"rho":0.003720384068040954,"breakevenPct":11.381341641296032},{"delta":0.35,"premium":0.13447816530303125,"strike":10.388045867424218,"iv":0.18531559551236487,"gamma":0.6159440629983279,"theta":-0.0023565260980198386,"vega":0.013146747813346848,"rho":0.00433864524274379,"breakevenPct":7.592270273284775},{"delta":0.4,"premium":0.14991863112767712,"strike":10.002034221808072,"iv":0.14416022836481612,"gamma":0.7115602998717415,"theta":-0.002397025217493951,"vega":0.014560023795560035,"rho":0.004956906417446626,"breakevenPct":3.803198905273515}],"put":[{"delta":0.1,"premium":0.06395751620357587,"strike":7.674468952544698,"iv":0.45539014365950364,"gamma":0.12551869589546544,"theta":-0.001811395721669509,"vega":0.005136004726592235,"rho":-0.0016760025130271676,"breakevenPct":22.18290964886377},{"delta":0.15,"premium":0.08119773167030966,"strike":7.8899716458788705,"iv":0.4230885193406403,"gamma":0.20001507696204668,"theta":-0.0016979795182731866,"vega":0.005967610940983593,"rho":-0.0025012689213617448,"breakevenPct":20.155685948787713},{"delta":0.2,"premium":0.09843794713704347,"strike":8.105474339213043,"iv":0.390786895021777,"gamma":0.27451145802862803,"theta":-0.001584563314876864,"vega":0.006799217155374952,"rho":-0.003326535329696323,"breakevenPct":18.12846224871165},{"delta":0.25,"premium":0.11567816260377728,"strike":8.320977032547216,"iv":0.35848527070291364,"gamma":0.34900783909520927,"theta":-0.0014711471114805417,"vega":0.007630823369766311,"rho":-0.0041518017380309,"breakevenPct":16.10123854863559},{"delta":0.3,"premium":0.13291837807051105,"strike":8.536479725881389,"iv":0.32618364638405034,"gamma":0.4235042201617905,"theta":-0.001357730908084219,"vega":0.008462429584157667,"rho":-0.004977068146365478,"breakevenPct":14.074014848559532},{"delta":0.35,"premium":0.15015859353724487,"strike":8.75198241921556,"iv":0.293882022065187,"gamma":0.4980006012283718,"theta":-0.0012443147046878968,"vega":0.009294035798549028,"rho":-0.005802334554700056,"breakevenPct":12.046791148483472},{"delta":0.4,"premium":0.1673988090039787,"strike":8.967485112549733,"iv":0.2615803977463237,"gamma":0.5724969822949533,"theta":-0.0011308985012915742,"vega":0.010125642012940386,"rho":-0.006627600963034635,"breakevenPct":10.01956744840741},{"delta":0.45,"premium":0.1846390244707125,"strike":9.182987805883906,"iv":0.22927877342746034,"gamma":0.6469933633615345,"theta":-0.0010174822978952518,"vega":0.010957248227331745,"rho":-0.0074528673713692125,"breakevenPct":7.992343748331349},{"delta":0.5,"premium":0.20187923993744628,"strike":9.398490499218079,"iv":0.19697714910859704,"gamma":0.7214897444281158,"theta":-0.0009040660944989293,"vega":0.011788854441723104,"rho":-0.00827813377970379,"breakevenPct":5.965120048255287},{"delta":0.55,"premium":0.2191194554041801,"strike":9.61399319255225,"iv":0.16467552478973368,"gamma":0.795986125494697,"theta":-0.0007906498911026069,"vega":0.012620460656114461,"rho":-0.009103400188038367,"breakevenPct":3.9378963481792297},{"delta":0.6,"premium":0.23635967087091386,"strike":9.829495885886423,"iv":0.13237390047087044,"gamma":0.8704825065612782,"theta":-0.0006772336877062845,"vega":0.013452066870505819,"rho":-0.009928666596372943,"breakevenPct":1.9106726481031693},{"delta":0.65,"premium":0.4141663061282813,"strike":10.156348862979316,"iv":0.13962427378698403,"gamma":0.8785210798057304,"theta":-0.0008572014497539783,"vega":0.013871750083019777,"rho":-0.010930689551724068,"breakevenPct":0.3866814227910546},{"delta":0.7,"premium":1.2003751540106187,"strike":10.905119194295827,"iv":0.29674111922245217,"gamma":0.6347443769923984,"theta":-0.002148830379545038,"vega":0.012730615871192374,"rho":-0.012602460729904341,"breakevenPct":0.7694883406420319},{"delta":0.75,"premium":1.9865840018929577,"strike":11.65388952561234,"iv":0.4538579646579207,"gamma":0.39096767417906564,"theta":-0.0034404593093361004,"vega":0.011589481659364968,"rho":-0.01427423190808462,"breakevenPct":1.1522952584930102},{"delta":0.8,"premium":2.7727928497752967,"strike":12.402659856928853,"iv":0.6109748100933892,"gamma":0.147190971365733,"theta":-0.004732088239127163,"vega":0.010448347447537563,"rho":-0.015946003086264898,"breakevenPct":1.5351021763439883}]},"raw":{"call":[{"delta":0.1,"premium":0.05727583617980194,"strike":12.318104095504951,"iv":0.39109243125010856,"gamma":0.1378628786312599,"theta":-0.0021540305006492767,"vega":0.006080367902280923,"rho":0.0012473393692296112,"breakevenPct":26.537627113341056},{"delta":0.15,"premium":0.0727163020044478,"strike":11.932092449888804,"iv":0.3499370641025598,"gamma":0.23347911550467348,"theta":-0.002194529620123389,"vega":0.007493643884494108,"rho":0.0018656005439324469,"breakevenPct":22.7485557453298},{"delta":0.2,"premium":0.08815676782909367,"strike":11.546080804272659,"iv":0.3087816969550111,"gamma":0.32909535237808707,"theta":-0.0022350287395975013,"vega":0.008906919866707294,"rho":0.0024838617186352828,"breakevenPct":18.959484377318542},{"delta":0.25,"premium":0.10359723365373952,"strike":11.160069158656512,"iv":0.26762632980746237,"gamma":0.4247115892515007,"theta":-0.0022755278590716136,"vega":0.01032019584892048,"rho":0.003102122893338119,"breakevenPct":15.170413009307286},{"delta":0.3,"premium":0.11903769947838538,"strike":10.774057513040365,"iv":0.22647096265991362,"gamma":0.5203278261249142,"theta":-0.0023160269785457263,"vega":0.011733471831133662,"rho":0.003720384068040954,"breakevenPct":11.381341641296032},{"delta":0.35,"premium":0.13447816530303125,"strike":10.388045867424218,"iv":0.18531559551236487,"gamma":0.6159440629983279,"theta":-0.0023565260980198386,"vega":0.013146747813346848,"rho":0.00433864524274379,"breakevenPct":7.592270273284775},{"delta":0.4,"premium":0.14991863112767712,"strike":10.002034221808072,"iv":0.14416022836481612,"gamma":0.7115602998717415,"theta":-0.002397025217493951,"vega":0.014560023795560035,"rho":0.004956906417446626,"breakevenPct":3.803198905273515}],"put":[{"delta":0.1,"premium":0.06395751620357587,"strike":7.674468952544698,"iv":0.45539014365950364,"gamma":0.12551869589546544,"theta":-0.001811395721669509,"vega":0.005136004726592235,"rho":-0.0016760025130271676,"breakevenPct":22.18290964886377},{"delta":0.15,"premium":0.08119773167030966,"strike":7.8899716458788705,"iv":0.4230885193406403,"gamma":0.20001507696204668,"theta":-0.0016979795182731866,"vega":0.005967610940983593,"rho":-0.0025012689213617448,"breakevenPct":20.155685948787713},{"delta":0.2,"premium":0.09843794713704347,"strike":8.105474339213043,"iv":0.390786895021777,"gamma":0.27451145802862803,"theta":-0.001584563314876864,"vega":0.006799217155374952,"rho":-0.003326535329696323,"breakevenPct":18.12846224871165},{"delta":0.25,"premium":0.11567816260377728,"strike":8.320977032547216,"iv":0.35848527070291364,"gamma":0.34900783909520927,"theta":-0.0014711471114805417,"vega":0.007630823369766311,"rho":-0.0041518017380309,"breakevenPct":16.10123854863559},{"delta":0.3,"premium":0.13291837807051105,"strike":8.536479725881389,"iv":0.32618364638405034,"gamma":0.4235042201617905,"theta":-0.001357730908084219,"vega":0.008462429584157667,"rho":-0.004977068146365478,"breakevenPct":14.074014848559532},{"delta":0.35,"premium":0.15015859353724487,"strike":8.75198241921556,"iv":0.293882022065187,"gamma":0.4980006012283718,"theta":-0.0012443147046878968,"vega":0.009294035798549028,"rho":-0.005802334554700056,"breakevenPct":12.046791148483472},{"delta":0.4,"premium":0.1673988090039787,"strike":8.967485112549733,"iv":0.2615803977463237,"gamma":0.5724969822949533,"theta":-0.0011308985012915742,"vega":0.010125642012940386,"rho":-0.006627600963034635,"breakevenPct":10.01956744840741},{"delta":0.45,"premium":0.1846390244707125,"strike":9.182987805883906,"iv":0.22927877342746034,"gamma":0.6469933633615345,"theta":-0.0010174822978952518,"vega":0.010957248227331745,"rho":-0.0074528673713692125,"breakevenPct":7.992343748331349},{"delta":0.5,"premium":0.20187923993744628,"strike":9.398490499218079,"iv":0.19697714910859704,"gamma":0.7214897444281158,"theta":-0.0009040660944989293,"vega":0.011788854441723104,"rho":-0.00827813377970379,"breakevenPct":5.965120048255287},{"delta":0.55,"premium":0.2191194554041801,"strike":9.61399319255225,"iv":0.16467552478973368,"gamma":0.795986125494697,"theta":-0.0007906498911026069,"vega":0.012620460656114461,"rho":-0.009103400188038367,"breakevenPct":3.9378963481792297},{"delta":0.6,"premium":0.23635967087091386,"strike":9.829495885886423,"iv":0.13237390047087044,"gamma":0.8704825065612782,"theta":-0.0006772336877062845,"vega":0.013452066870505819,"rho":-0.009928666596372943,"breakevenPct":1.9106726481031693},{"delta":0.65,"premium":0.4141663061282813,"strike":10.156348862979316,"iv":0.13962427378698403,"gamma":0.8785210798057304,"theta":-0.0008572014497539783,"vega":0.013871750083019777,"rho":-0.010930689551724068,"breakevenPct":0.3866814227910546},{"delta":0.7,"premium":1.2003751540106187,"strike":10.905119194295827,"iv":0.29674111922245217,"gamma":0.6347443769923984,"theta":-0.002148830379545038,"vega":0.012730615871192374,"rho":-0.012602460729904341,"breakevenPct":0.7694883406420319},{"delta":0.75,"premium":1.9865840018929577,"strike":11.65388952561234,"iv":0.4538579646579207,"gamma":0.39096767417906564,"theta":-0.0034404593093361004,"vega":0.011589481659364968,"rho":-0.01427423190808462,"breakevenPct":1.1522952584930102},{"delta":0.8,"premium":2.7727928497752967,"strike":12.402659856928853,"iv":0.6109748100933892,"gamma":0.147190971365733,"theta":-0.004732088239127163,"vega":0.010448347447537563,"rho":-0.015946003086264898,"breakevenPct":1.5351021763439883}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}