{"symbol":"ECVT","url":"https://intraalpha.com/companies/ECVT","capturedAt":"2026-10-22T08:25:23.696Z","state":"ready","quote":{"symbol":"ECVT","last_price":9.97,"prev_close":10.07,"regular_close":9.97,"change":-0.1,"change_pct":-0.993,"regular_change":-0.1,"regular_change_pct":-0.993,"extended_change":0,"extended_change_pct":0,"bid":4.02,"ask":11.2,"bid_size":100,"ask_size":100,"volume":1476465,"vwap":10.016139,"open":10.09,"high":10.13,"low":9.94,"close":9.97,"trade_count":13143,"last_trade_at":"2026-10-21T23:00:00.003645287Z","last_quote_at":"2026-10-22T08:09:54.432278528Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:25:01.989269745-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ECVT","fetched_at":"2026-10-22T08:21:36.924203+00:00","name":"Ecovyst Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Ecovyst Inc. (ECVT) is a key innovator in the industrial technology sector, specializing in advanced catalysts and materials designed to enhance sustainability and efficiency across refining, petrochemical, and environmental applications. The company leverages a robust portfolio of proprietary technologies that underscore its dedication to innovation and environmental responsibility. With a clear focus on strategic growth initiatives and a strong foundation of intellectual property, Ecovyst is well-positioned to seize opportunities in the burgeoning market for sustainable industrial practices, aiming for substantial long-term value creation as market dynamics evolve.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1102347000,"ebitda":175757000,"pe_ratio":43.78,"peg_ratio":null,"book_value":5.36,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":869254000,"gross_profit_ttm":185088000,"profit_margin":-0.0706,"operating_margin_ttm":0.0882,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":0.0404,"quarterly_earnings_growth":0.489,"quarterly_revenue_growth":0.42,"analyst_target_price":15.17,"analyst_number":1,"beta":1.057,"fifty_two_week_high":15.09,"fifty_two_week_low":7.41,"fifty_day_ma":10.2,"two_hundred_day_ma":11.83,"shares_outstanding":109468000,"forward_pe":13.46,"price_to_sales":1.268,"price_to_book":1.927,"ev_to_revenue":1.829,"ev_to_ebitda":10.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:21:36.924203+00:00"},"optionObservedAt":"2026-10-21T19:58:12.757Z","bars":[{"c":9.78,"h":9.983,"l":9.78,"n":148,"o":9.9,"t":"2026-10-15T13:30:00Z","v":11861,"vw":9.864404},{"c":9.84,"h":9.85,"l":9.7604,"n":209,"o":9.78,"t":"2026-10-15T13:35:00Z","v":11253,"vw":9.799875},{"c":9.85,"h":9.875,"l":9.85,"n":69,"o":9.855,"t":"2026-10-15T13:40:00Z","v":3500,"vw":9.863759},{"c":9.86,"h":9.86,"l":9.83,"n":184,"o":9.83,"t":"2026-10-15T13:45:00Z","v":6175,"vw":9.843549},{"c":9.87,"h":9.88,"l":9.87,"n":55,"o":9.87,"t":"2026-10-15T13:50:00Z","v":3581,"vw":9.873288},{"c":9.905,"h":9.905,"l":9.87,"n":139,"o":9.87,"t":"2026-10-15T13:55:00Z","v":10977,"vw":9.887984},{"c":9.945,"h":9.945,"l":9.92,"n":124,"o":9.92,"t":"2026-10-15T14:00:00Z","v":6842,"vw":9.932308},{"c":9.995,"h":10.015,"l":9.95,"n":328,"o":9.95,"t":"2026-10-15T14:05:00Z","v":27011,"vw":9.985727},{"c":10,"h":10.005,"l":9.995,"n":145,"o":10,"t":"2026-10-15T14:10:00Z","v":9056,"vw":9.999473},{"c":9.96,"h":10.005,"l":9.96,"n":233,"o":10,"t":"2026-10-15T14:15:00Z","v":17613,"vw":9.979077},{"c":9.975,"h":9.975,"l":9.96,"n":155,"o":9.965,"t":"2026-10-15T14:20:00Z","v":9660,"vw":9.97058},{"c":9.985,"h":9.985,"l":9.96,"n":142,"o":9.97,"t":"2026-10-15T14:25:00Z","v":17589,"vw":9.972596},{"c":10.03,"h":10.03,"l":10,"n":113,"o":10,"t":"2026-10-15T14:30:00Z","v":5095,"vw":10.017872},{"c":10.05,"h":10.055,"l":10.04,"n":142,"o":10.04,"t":"2026-10-15T14:35:00Z","v":8171,"vw":10.049124},{"c":10.075,"h":10.085,"l":10.055,"n":168,"o":10.055,"t":"2026-10-15T14:40:00Z","v":8126,"vw":10.069743},{"c":10.065,"h":10.08,"l":10.065,"n":114,"o":10.08,"t":"2026-10-15T14:45:00Z","v":6870,"vw":10.069064},{"c":10.07,"h":10.075,"l":10.065,"n":148,"o":10.065,"t":"2026-10-15T14:50:00Z","v":7204,"vw":10.068687},{"c":10.105,"h":10.105,"l":10.075,"n":161,"o":10.08,"t":"2026-10-15T14:55:00Z","v":10091,"vw":10.084134},{"c":10.105,"h":10.105,"l":10.085,"n":161,"o":10.105,"t":"2026-10-15T15:00:00Z","v":9508,"vw":10.098293},{"c":10.1,"h":10.105,"l":10.1,"n":76,"o":10.105,"t":"2026-10-15T15:05:00Z","v":3870,"vw":10.102071},{"c":10.105,"h":10.115,"l":10.1,"n":111,"o":10.1,"t":"2026-10-15T15:10:00Z","v":6038,"vw":10.109633},{"c":10.105,"h":10.115,"l":10.105,"n":126,"o":10.11,"t":"2026-10-15T15:15:00Z","v":6146,"vw":10.110204},{"c":10.1,"h":10.1,"l":10.1,"n":47,"o":10.1,"t":"2026-10-15T15:20:00Z","v":2021,"vw":10.1},{"c":10.105,"h":10.105,"l":10.095,"n":136,"o":10.095,"t":"2026-10-15T15:25:00Z","v":4629,"vw":10.102528},{"c":10.09,"h":10.105,"l":10.08,"n":138,"o":10.105,"t":"2026-10-15T15:30:00Z","v":8339,"vw":10.095},{"c":10.09,"h":10.09,"l":10.085,"n":93,"o":10.085,"t":"2026-10-15T15:35:00Z","v":3715,"vw":10.08822},{"c":10.105,"h":10.115,"l":10.1,"n":189,"o":10.1,"t":"2026-10-15T15:40:00Z","v":10155,"vw":10.106996},{"c":10.085,"h":10.101692,"l":10.085,"n":136,"o":10.101692,"t":"2026-10-15T15:45:00Z","v":9899,"vw":10.095407},{"c":10.085,"h":10.085,"l":10.08,"n":113,"o":10.085,"t":"2026-10-15T15:50:00Z","v":10078,"vw":10.084335},{"c":10.095,"h":10.105,"l":10.085,"n":184,"o":10.085,"t":"2026-10-15T15:55:00Z","v":9973,"vw":10.094717},{"c":10.07,"h":10.095,"l":10.07,"n":114,"o":10.095,"t":"2026-10-15T16:00:00Z","v":4990,"vw":10.083867},{"c":10.1,"h":10.1,"l":10.07,"n":219,"o":10.075,"t":"2026-10-15T16:05:00Z","v":22931,"vw":10.076857},{"c":10.105,"h":10.105,"l":10.1,"n":62,"o":10.105,"t":"2026-10-15T16:10:00Z","v":3258,"vw":10.104568},{"c":10.085,"h":10.1,"l":10.085,"n":102,"o":10.1,"t":"2026-10-15T16:15:00Z","v":9129,"vw":10.093967},{"c":10.095,"h":10.1,"l":10.085,"n":123,"o":10.085,"t":"2026-10-15T16:20:00Z","v":7737,"vw":10.090831},{"c":10.09,"h":10.105,"l":10.085,"n":176,"o":10.1,"t":"2026-10-15T16:25:00Z","v":16248,"vw":10.097966},{"c":10.098,"h":10.1,"l":10.095,"n":76,"o":10.1,"t":"2026-10-15T16:30:00Z","v":2855,"vw":10.099003},{"c":10.115,"h":10.115,"l":10.098,"n":116,"o":10.098,"t":"2026-10-15T16:35:00Z","v":4839,"vw":10.108923},{"c":10.095,"h":10.115,"l":10.095,"n":146,"o":10.115,"t":"2026-10-15T16:40:00Z","v":7455,"vw":10.106213},{"c":10.095,"h":10.095,"l":10.095,"n":85,"o":10.095,"t":"2026-10-15T16:45:00Z","v":4740,"vw":10.095},{"c":10.085,"h":10.095,"l":10.08,"n":149,"o":10.095,"t":"2026-10-15T16:50:00Z","v":16631,"vw":10.086632},{"c":10.088,"h":10.088,"l":10.085,"n":37,"o":10.085,"t":"2026-10-15T16:55:00Z","v":892,"vw":10.085946},{"c":10.089,"h":10.09,"l":10.0809,"n":107,"o":10.09,"t":"2026-10-15T17:00:00Z","v":5197,"vw":10.086709},{"c":10.09,"h":10.09,"l":10.08,"n":93,"o":10.085,"t":"2026-10-15T17:05:00Z","v":3088,"vw":10.085322},{"c":10.075,"h":10.09,"l":10.075,"n":152,"o":10.088,"t":"2026-10-15T17:10:00Z","v":8992,"vw":10.082423},{"c":10.05,"h":10.08,"l":10.05,"n":189,"o":10.075,"t":"2026-10-15T17:15:00Z","v":12734,"vw":10.0756},{"c":10.065,"h":10.065,"l":10.055,"n":74,"o":10.055,"t":"2026-10-15T17:20:00Z","v":3722,"vw":10.061133},{"c":10.07,"h":10.07,"l":10.0601,"n":48,"o":10.0601,"t":"2026-10-15T17:25:00Z","v":7822,"vw":10.065933},{"c":10.078,"h":10.078,"l":10.068,"n":76,"o":10.068,"t":"2026-10-15T17:30:00Z","v":3707,"vw":10.072805},{"c":10.065,"h":10.085,"l":10.06,"n":245,"o":10.075,"t":"2026-10-15T17:35:00Z","v":28543,"vw":10.081962},{"c":10.0688,"h":10.0688,"l":10.065,"n":46,"o":10.065,"t":"2026-10-15T17:40:00Z","v":1586,"vw":10.06605},{"c":10.065,"h":10.07,"l":10.06,"n":94,"o":10.07,"t":"2026-10-15T17:45:00Z","v":5238,"vw":10.066817},{"c":10.07,"h":10.07,"l":10.065,"n":137,"o":10.065,"t":"2026-10-15T17:50:00Z","v":6252,"vw":10.069395},{"c":10.085,"h":10.09,"l":10.08,"n":145,"o":10.08,"t":"2026-10-15T17:55:00Z","v":12514,"vw":10.088126},{"c":10.065,"h":10.08,"l":10.05,"n":229,"o":10.08,"t":"2026-10-15T18:00:00Z","v":17242,"vw":10.068211},{"c":10.065,"h":10.065,"l":10.06,"n":72,"o":10.065,"t":"2026-10-15T18:05:00Z","v":3630,"vw":10.063263},{"c":10.06,"h":10.065,"l":10.06,"n":50,"o":10.065,"t":"2026-10-15T18:10:00Z","v":4657,"vw":10.062604},{"c":10.065,"h":10.065,"l":10.065,"n":59,"o":10.065,"t":"2026-10-15T18:15:00Z","v":2588,"vw":10.065},{"c":10.065,"h":10.075,"l":10.065,"n":251,"o":10.07,"t":"2026-10-15T18:20:00Z","v":34249,"vw":10.072679},{"c":10.055,"h":10.07,"l":10.055,"n":70,"o":10.07,"t":"2026-10-15T18:25:00Z","v":3218,"vw":10.062434},{"c":10.075,"h":10.075,"l":10.056,"n":174,"o":10.056,"t":"2026-10-15T18:30:00Z","v":7255,"vw":10.065301},{"c":10.045,"h":10.075,"l":10.045,"n":139,"o":10.075,"t":"2026-10-15T18:35:00Z","v":10284,"vw":10.059121},{"c":10.04,"h":10.045,"l":10.035,"n":108,"o":10.045,"t":"2026-10-15T18:40:00Z","v":4511,"vw":10.038784},{"c":10.035,"h":10.04,"l":10.035,"n":65,"o":10.035,"t":"2026-10-15T18:45:00Z","v":3405,"vw":10.038952},{"c":10.075,"h":10.075,"l":10.035,"n":179,"o":10.035,"t":"2026-10-15T18:50:00Z","v":13143,"vw":10.053504},{"c":10.0886,"h":10.09,"l":10.08,"n":146,"o":10.08,"t":"2026-10-15T18:55:00Z","v":13507,"vw":10.08266},{"c":10.105,"h":10.11,"l":10.09,"n":255,"o":10.09,"t":"2026-10-15T19:00:00Z","v":15922,"vw":10.100069},{"c":10.105,"h":10.11,"l":10.1,"n":62,"o":10.105,"t":"2026-10-15T19:05:00Z","v":2103,"vw":10.105},{"c":10.11,"h":10.11,"l":10.105,"n":130,"o":10.11,"t":"2026-10-15T19:10:00Z","v":6299,"vw":10.10864},{"c":10.11,"h":10.115,"l":10.105,"n":194,"o":10.11,"t":"2026-10-15T19:15:00Z","v":11006,"vw":10.111615},{"c":10.13,"h":10.14,"l":10.11,"n":275,"o":10.11,"t":"2026-10-15T19:20:00Z","v":16601,"vw":10.125972},{"c":10.115,"h":10.125,"l":10.115,"n":160,"o":10.125,"t":"2026-10-15T19:25:00Z","v":6850,"vw":10.121695},{"c":10.13,"h":10.13,"l":10.115,"n":196,"o":10.115,"t":"2026-10-15T19:30:00Z","v":11529,"vw":10.121101},{"c":10.15,"h":10.15,"l":10.125,"n":281,"o":10.125,"t":"2026-10-15T19:35:00Z","v":13643,"vw":10.139526},{"c":10.105,"h":10.15,"l":10.1,"n":318,"o":10.145,"t":"2026-10-15T19:40:00Z","v":21581,"vw":10.128045},{"c":10.125,"h":10.13,"l":10.105,"n":356,"o":10.105,"t":"2026-10-15T19:45:00Z","v":20305,"vw":10.119168},{"c":10.14,"h":10.14,"l":10.12,"n":424,"o":10.125,"t":"2026-10-15T19:50:00Z","v":24034,"vw":10.128928},{"c":10.18,"h":10.19,"l":10.135,"n":1740,"o":10.135,"t":"2026-10-15T19:55:00Z","v":151365,"vw":10.170145},{"c":10.17,"h":10.17,"l":10.17,"n":38,"o":10.17,"t":"2026-10-15T20:00:00Z","v":579846,"vw":10.17},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T11:00:00Z","v":100,"vw":10},{"c":10.104,"h":10.16,"l":10.104,"n":17,"o":10.16,"t":"2026-10-16T13:30:00Z","v":14958,"vw":10.158546},{"c":10.08,"h":10.16,"l":10.08,"n":122,"o":10.12,"t":"2026-10-16T13:35:00Z","v":8205,"vw":10.132188},{"c":10.099,"h":10.13,"l":10.08,"n":179,"o":10.11,"t":"2026-10-16T13:40:00Z","v":13855,"vw":10.109723},{"c":10.19,"h":10.21,"l":10.1,"n":314,"o":10.1,"t":"2026-10-16T13:45:00Z","v":36260,"vw":10.138932},{"c":10.215,"h":10.23,"l":10.184,"n":141,"o":10.195,"t":"2026-10-16T13:50:00Z","v":26812,"vw":10.192218},{"c":10.2,"h":10.225,"l":10.2,"n":74,"o":10.214,"t":"2026-10-16T13:55:00Z","v":4683,"vw":10.213404},{"c":10.16,"h":10.235,"l":10.16,"n":334,"o":10.21,"t":"2026-10-16T14:00:00Z","v":27663,"vw":10.210958},{"c":10.145,"h":10.16,"l":10.14,"n":105,"o":10.16,"t":"2026-10-16T14:05:00Z","v":7235,"vw":10.158855},{"c":10.155,"h":10.175,"l":10.14,"n":312,"o":10.145,"t":"2026-10-16T14:10:00Z","v":21085,"vw":10.151837},{"c":10.145,"h":10.16,"l":10.145,"n":100,"o":10.16,"t":"2026-10-16T14:15:00Z","v":4676,"vw":10.150429},{"c":10.115,"h":10.155,"l":10.115,"n":242,"o":10.145,"t":"2026-10-16T14:20:00Z","v":18868,"vw":10.140273},{"c":10.135,"h":10.15,"l":10.115,"n":260,"o":10.115,"t":"2026-10-16T14:25:00Z","v":13142,"vw":10.132213},{"c":10.145,"h":10.145,"l":10.135,"n":63,"o":10.14,"t":"2026-10-16T14:30:00Z","v":3290,"vw":10.140163},{"c":10.13,"h":10.145,"l":10.13,"n":104,"o":10.14,"t":"2026-10-16T14:35:00Z","v":5017,"vw":10.137507},{"c":10.105,"h":10.125,"l":10.105,"n":108,"o":10.125,"t":"2026-10-16T14:40:00Z","v":5477,"vw":10.116862},{"c":10.105,"h":10.105,"l":10.095,"n":99,"o":10.105,"t":"2026-10-16T14:45:00Z","v":7301,"vw":10.100079},{"c":10.125,"h":10.135,"l":10.105,"n":121,"o":10.105,"t":"2026-10-16T14:50:00Z","v":6312,"vw":10.12057},{"c":10.135,"h":10.145,"l":10.125,"n":141,"o":10.125,"t":"2026-10-16T14:55:00Z","v":10948,"vw":10.132029},{"c":10.135,"h":10.135,"l":10.12,"n":139,"o":10.135,"t":"2026-10-16T15:00:00Z","v":8756,"vw":10.122922},{"c":10.15,"h":10.165,"l":10.135,"n":196,"o":10.135,"t":"2026-10-16T15:05:00Z","v":13091,"vw":10.148251},{"c":10.125,"h":10.165,"l":10.125,"n":267,"o":10.155,"t":"2026-10-16T15:10:00Z","v":21841,"vw":10.144057},{"c":10.115,"h":10.13,"l":10.11,"n":151,"o":10.125,"t":"2026-10-16T15:15:00Z","v":12472,"vw":10.117104},{"c":10.0718,"h":10.12,"l":10.07,"n":189,"o":10.12,"t":"2026-10-16T15:20:00Z","v":12859,"vw":10.098126},{"c":10.085,"h":10.09,"l":10.0713,"n":212,"o":10.075,"t":"2026-10-16T15:25:00Z","v":14275,"vw":10.081536},{"c":10.085,"h":10.09,"l":10.085,"n":91,"o":10.085,"t":"2026-10-16T15:30:00Z","v":4047,"vw":10.087141},{"c":10.115,"h":10.13,"l":10.085,"n":250,"o":10.09,"t":"2026-10-16T15:35:00Z","v":16296,"vw":10.101694},{"c":10.12,"h":10.125,"l":10.095,"n":212,"o":10.115,"t":"2026-10-16T15:40:00Z","v":16853,"vw":10.105948},{"c":10.135,"h":10.14,"l":10.125,"n":68,"o":10.125,"t":"2026-10-16T15:45:00Z","v":3823,"vw":10.131136},{"c":10.105,"h":10.13,"l":10.105,"n":101,"o":10.13,"t":"2026-10-16T15:50:00Z","v":5888,"vw":10.119625},{"c":10.095,"h":10.1,"l":10.09,"n":113,"o":10.1,"t":"2026-10-16T15:55:00Z","v":7476,"vw":10.095686},{"c":10.11,"h":10.11,"l":10.085,"n":247,"o":10.1,"t":"2026-10-16T16:00:00Z","v":22403,"vw":10.096574},{"c":10.13,"h":10.13,"l":10.125,"n":24,"o":10.125,"t":"2026-10-16T16:05:00Z","v":539,"vw":10.127212},{"c":10.105,"h":10.12,"l":10.105,"n":108,"o":10.12,"t":"2026-10-16T16:10:00Z","v":4462,"vw":10.114628},{"c":10.095,"h":10.11,"l":10.085,"n":164,"o":10.11,"t":"2026-10-16T16:15:00Z","v":10579,"vw":10.100192},{"c":10.095,"h":10.095,"l":10.085,"n":92,"o":10.09,"t":"2026-10-16T16:20:00Z","v":5662,"vw":10.089856},{"c":10.105,"h":10.11,"l":10.09,"n":81,"o":10.095,"t":"2026-10-16T16:25:00Z","v":4630,"vw":10.102839},{"c":10.115,"h":10.115,"l":10.11,"n":65,"o":10.11,"t":"2026-10-16T16:30:00Z","v":2742,"vw":10.110256},{"c":10.13,"h":10.135,"l":10.115,"n":218,"o":10.115,"t":"2026-10-16T16:35:00Z","v":13854,"vw":10.123667},{"c":10.135,"h":10.14,"l":10.12,"n":229,"o":10.135,"t":"2026-10-16T16:40:00Z","v":22027,"vw":10.132353},{"c":10.115,"h":10.135,"l":10.115,"n":266,"o":10.13,"t":"2026-10-16T16:45:00Z","v":25856,"vw":10.122147},{"c":10.115,"h":10.12,"l":10.115,"n":54,"o":10.115,"t":"2026-10-16T16:50:00Z","v":2330,"vw":10.115685},{"c":10.115,"h":10.12,"l":10.115,"n":92,"o":10.115,"t":"2026-10-16T16:55:00Z","v":7991,"vw":10.11507},{"c":10.09,"h":10.115,"l":10.09,"n":342,"o":10.115,"t":"2026-10-16T17:00:00Z","v":27517,"vw":10.103928},{"c":10.065,"h":10.095,"l":10.06,"n":206,"o":10.095,"t":"2026-10-16T17:05:00Z","v":15248,"vw":10.080102},{"c":10.08,"h":10.09,"l":10.065,"n":225,"o":10.065,"t":"2026-10-16T17:10:00Z","v":19649,"vw":10.078085},{"c":10.08,"h":10.09,"l":10.08,"n":62,"o":10.08,"t":"2026-10-16T17:15:00Z","v":2218,"vw":10.082143},{"c":10.09,"h":10.09,"l":10.07,"n":158,"o":10.08,"t":"2026-10-16T17:20:00Z","v":10769,"vw":10.081101},{"c":10.095,"h":10.1,"l":10.085,"n":116,"o":10.095,"t":"2026-10-16T17:25:00Z","v":4814,"vw":10.090624},{"c":10.12,"h":10.12,"l":10.09,"n":137,"o":10.095,"t":"2026-10-16T17:30:00Z","v":8095,"vw":10.100214},{"c":10.12,"h":10.13,"l":10.115,"n":129,"o":10.115,"t":"2026-10-16T17:35:00Z","v":5309,"vw":10.119904},{"c":10.135,"h":10.1499,"l":10.13,"n":123,"o":10.14,"t":"2026-10-16T17:40:00Z","v":5307,"vw":10.14012},{"c":10.11,"h":10.14,"l":10.11,"n":77,"o":10.14,"t":"2026-10-16T17:45:00Z","v":3303,"vw":10.123256},{"c":10.1,"h":10.11,"l":10.1,"n":127,"o":10.11,"t":"2026-10-16T17:50:00Z","v":4619,"vw":10.108956},{"c":10.085,"h":10.1,"l":10.085,"n":76,"o":10.1,"t":"2026-10-16T17:55:00Z","v":3094,"vw":10.093218},{"c":10.07,"h":10.095,"l":10.06,"n":303,"o":10.085,"t":"2026-10-16T18:00:00Z","v":22214,"vw":10.076283},{"c":10.075,"h":10.075,"l":10.065,"n":84,"o":10.07,"t":"2026-10-16T18:05:00Z","v":3677,"vw":10.070126},{"c":10.07,"h":10.085,"l":10.07,"n":150,"o":10.08,"t":"2026-10-16T18:10:00Z","v":9113,"vw":10.076566},{"c":10.065,"h":10.08,"l":10.06,"n":145,"o":10.08,"t":"2026-10-16T18:15:00Z","v":6711,"vw":10.068922},{"c":10.075,"h":10.075,"l":10.065,"n":93,"o":10.065,"t":"2026-10-16T18:20:00Z","v":3934,"vw":10.069676},{"c":10.07,"h":10.08,"l":10.065,"n":130,"o":10.08,"t":"2026-10-16T18:25:00Z","v":9620,"vw":10.069324},{"c":10.085,"h":10.09,"l":10.075,"n":140,"o":10.075,"t":"2026-10-16T18:30:00Z","v":5842,"vw":10.081897},{"c":10.15,"h":10.15,"l":10.085,"n":162,"o":10.09,"t":"2026-10-16T18:35:00Z","v":11878,"vw":10.114132},{"c":10.185,"h":10.19,"l":10.155,"n":132,"o":10.155,"t":"2026-10-16T18:40:00Z","v":7793,"vw":10.172087},{"c":10.16,"h":10.19,"l":10.155,"n":321,"o":10.185,"t":"2026-10-16T18:45:00Z","v":35114,"vw":10.166157},{"c":10.19,"h":10.195,"l":10.16,"n":264,"o":10.16,"t":"2026-10-16T18:50:00Z","v":16145,"vw":10.174418},{"c":10.205,"h":10.22,"l":10.195,"n":328,"o":10.195,"t":"2026-10-16T18:55:00Z","v":22650,"vw":10.20925},{"c":10.205,"h":10.21,"l":10.195,"n":238,"o":10.205,"t":"2026-10-16T19:00:00Z","v":12348,"vw":10.200246},{"c":10.24,"h":10.245,"l":10.205,"n":415,"o":10.21,"t":"2026-10-16T19:05:00Z","v":31332,"vw":10.218907},{"c":10.235,"h":10.255,"l":10.235,"n":266,"o":10.245,"t":"2026-10-16T19:10:00Z","v":18392,"vw":10.245931},{"c":10.215,"h":10.26,"l":10.215,"n":359,"o":10.24,"t":"2026-10-16T19:15:00Z","v":30560,"vw":10.232345},{"c":10.225,"h":10.23,"l":10.22,"n":188,"o":10.22,"t":"2026-10-16T19:20:00Z","v":11341,"vw":10.224887},{"c":10.225,"h":10.23,"l":10.205,"n":338,"o":10.225,"t":"2026-10-16T19:25:00Z","v":24635,"vw":10.216633},{"c":10.225,"h":10.23,"l":10.225,"n":169,"o":10.23,"t":"2026-10-16T19:30:00Z","v":7956,"vw":10.228777},{"c":10.225,"h":10.235,"l":10.205,"n":591,"o":10.225,"t":"2026-10-16T19:35:00Z","v":56823,"vw":10.22333},{"c":10.22,"h":10.235,"l":10.215,"n":325,"o":10.23,"t":"2026-10-16T19:40:00Z","v":26410,"vw":10.225116},{"c":10.255,"h":10.255,"l":10.21,"n":607,"o":10.215,"t":"2026-10-16T19:45:00Z","v":62060,"vw":10.22061},{"c":10.275,"h":10.275,"l":10.25,"n":513,"o":10.26,"t":"2026-10-16T19:50:00Z","v":53340,"vw":10.268654},{"c":10.29,"h":10.29,"l":10.255,"n":1860,"o":10.275,"t":"2026-10-16T19:55:00Z","v":207641,"vw":10.273581},{"c":10.28,"h":10.28,"l":10.28,"n":24,"o":10.28,"t":"2026-10-16T20:00:00Z","v":377744,"vw":10.28},{"c":10.32,"h":10.37,"l":10.31,"n":72,"o":10.31,"t":"2026-10-19T13:30:00Z","v":6132,"vw":10.343867},{"c":10.32,"h":10.32,"l":10.32,"n":4,"o":10.32,"t":"2026-10-19T13:35:00Z","v":421,"vw":10.32},{"c":10.32,"h":10.33,"l":10.32,"n":31,"o":10.33,"t":"2026-10-19T13:40:00Z","v":1843,"vw":10.324753},{"c":10.339,"h":10.35,"l":10.33,"n":59,"o":10.33,"t":"2026-10-19T13:45:00Z","v":4743,"vw":10.342415},{"c":10.315,"h":10.34,"l":10.314,"n":52,"o":10.339,"t":"2026-10-19T13:50:00Z","v":3872,"vw":10.326476},{"c":10.284,"h":10.315,"l":10.284,"n":84,"o":10.314,"t":"2026-10-19T13:55:00Z","v":3413,"vw":10.305445},{"c":10.295,"h":10.305,"l":10.289,"n":78,"o":10.29,"t":"2026-10-19T14:00:00Z","v":3276,"vw":10.295477},{"c":10.31,"h":10.315,"l":10.3,"n":68,"o":10.3,"t":"2026-10-19T14:05:00Z","v":3191,"vw":10.307222},{"c":10.305,"h":10.305,"l":10.295,"n":80,"o":10.305,"t":"2026-10-19T14:10:00Z","v":4444,"vw":10.302223},{"c":10.325,"h":10.33,"l":10.31,"n":72,"o":10.31,"t":"2026-10-19T14:15:00Z","v":2584,"vw":10.321643},{"c":10.285,"h":10.32,"l":10.285,"n":115,"o":10.32,"t":"2026-10-19T14:20:00Z","v":5228,"vw":10.302928},{"c":10.275,"h":10.295,"l":10.27,"n":183,"o":10.285,"t":"2026-10-19T14:25:00Z","v":8715,"vw":10.283825},{"c":10.255,"h":10.305,"l":10.255,"n":328,"o":10.275,"t":"2026-10-19T14:30:00Z","v":23133,"vw":10.27908},{"c":10.275,"h":10.285,"l":10.26,"n":126,"o":10.26,"t":"2026-10-19T14:35:00Z","v":8800,"vw":10.270905},{"c":10.28,"h":10.285,"l":10.28,"n":29,"o":10.28,"t":"2026-10-19T14:40:00Z","v":1409,"vw":10.281429},{"c":10.275,"h":10.285,"l":10.275,"n":65,"o":10.275,"t":"2026-10-19T14:45:00Z","v":3983,"vw":10.278387},{"c":10.265,"h":10.27,"l":10.265,"n":58,"o":10.27,"t":"2026-10-19T14:50:00Z","v":2489,"vw":10.267493},{"c":10.275,"h":10.275,"l":10.26,"n":64,"o":10.26,"t":"2026-10-19T14:55:00Z","v":3048,"vw":10.272105},{"c":10.275,"h":10.275,"l":10.275,"n":17,"o":10.275,"t":"2026-10-19T15:00:00Z","v":739,"vw":10.275},{"c":10.275,"h":10.285,"l":10.275,"n":193,"o":10.275,"t":"2026-10-19T15:05:00Z","v":15267,"vw":10.279632},{"c":10.295,"h":10.295,"l":10.275,"n":91,"o":10.275,"t":"2026-10-19T15:10:00Z","v":3775,"vw":10.284412},{"c":10.32,"h":10.325,"l":10.298,"n":134,"o":10.3,"t":"2026-10-19T15:15:00Z","v":9821,"vw":10.311813},{"c":10.33,"h":10.33,"l":10.32,"n":99,"o":10.325,"t":"2026-10-19T15:20:00Z","v":3983,"vw":10.328767},{"c":10.345,"h":10.345,"l":10.34,"n":65,"o":10.34,"t":"2026-10-19T15:25:00Z","v":3017,"vw":10.344546},{"c":10.355,"h":10.355,"l":10.335,"n":142,"o":10.34,"t":"2026-10-19T15:30:00Z","v":6181,"vw":10.3439},{"c":10.355,"h":10.36,"l":10.3499,"n":97,"o":10.35,"t":"2026-10-19T15:35:00Z","v":6395,"vw":10.353468},{"c":10.35,"h":10.355,"l":10.35,"n":35,"o":10.355,"t":"2026-10-19T15:40:00Z","v":847,"vw":10.353333},{"c":10.355,"h":10.36,"l":10.35,"n":49,"o":10.35,"t":"2026-10-19T15:45:00Z","v":3550,"vw":10.357606},{"c":10.355,"h":10.355,"l":10.35,"n":154,"o":10.35,"t":"2026-10-19T15:50:00Z","v":8853,"vw":10.353455},{"c":10.32,"h":10.355,"l":10.311,"n":124,"o":10.355,"t":"2026-10-19T15:55:00Z","v":7569,"vw":10.331608},{"c":10.315,"h":10.315,"l":10.305,"n":97,"o":10.315,"t":"2026-10-19T16:00:00Z","v":6886,"vw":10.31067},{"c":10.29,"h":10.325,"l":10.285,"n":130,"o":10.315,"t":"2026-10-19T16:05:00Z","v":9677,"vw":10.310313},{"c":10.295,"h":10.295,"l":10.295,"n":10,"o":10.295,"t":"2026-10-19T16:10:00Z","v":291,"vw":10.295},{"c":10.255,"h":10.29,"l":10.255,"n":67,"o":10.29,"t":"2026-10-19T16:15:00Z","v":4419,"vw":10.278634},{"c":10.275,"h":10.275,"l":10.24,"n":252,"o":10.25,"t":"2026-10-19T16:20:00Z","v":34060,"vw":10.248653},{"c":10.275,"h":10.285,"l":10.275,"n":111,"o":10.275,"t":"2026-10-19T16:25:00Z","v":5924,"vw":10.277262},{"c":10.28,"h":10.28,"l":10.27,"n":68,"o":10.275,"t":"2026-10-19T16:30:00Z","v":2851,"vw":10.27665},{"c":10.285,"h":10.285,"l":10.28,"n":52,"o":10.285,"t":"2026-10-19T16:35:00Z","v":2252,"vw":10.284444},{"c":10.295,"h":10.295,"l":10.285,"n":57,"o":10.285,"t":"2026-10-19T16:40:00Z","v":4531,"vw":10.291822},{"c":10.295,"h":10.295,"l":10.295,"n":13,"o":10.295,"t":"2026-10-19T16:45:00Z","v":955,"vw":10.295},{"c":10.275,"h":10.29,"l":10.27,"n":62,"o":10.29,"t":"2026-10-19T16:50:00Z","v":4407,"vw":10.280471},{"c":10.25,"h":10.27,"l":10.2301,"n":283,"o":10.27,"t":"2026-10-19T16:55:00Z","v":23409,"vw":10.24642},{"c":10.22,"h":10.255,"l":10.22,"n":112,"o":10.255,"t":"2026-10-19T17:00:00Z","v":5624,"vw":10.240496},{"c":10.175,"h":10.22,"l":10.175,"n":194,"o":10.22,"t":"2026-10-19T17:05:00Z","v":18330,"vw":10.200656},{"c":10.175,"h":10.185,"l":10.165,"n":163,"o":10.1735,"t":"2026-10-19T17:10:00Z","v":9719,"vw":10.172168},{"c":10.185,"h":10.185,"l":10.175,"n":33,"o":10.175,"t":"2026-10-19T17:15:00Z","v":2931,"vw":10.18},{"c":10.195,"h":10.195,"l":10.185,"n":86,"o":10.185,"t":"2026-10-19T17:20:00Z","v":3861,"vw":10.189301},{"c":10.175,"h":10.195,"l":10.175,"n":59,"o":10.195,"t":"2026-10-19T17:25:00Z","v":2804,"vw":10.185195},{"c":10.185,"h":10.19,"l":10.175,"n":108,"o":10.175,"t":"2026-10-19T17:30:00Z","v":7977,"vw":10.181992},{"c":10.185,"h":10.19,"l":10.185,"n":29,"o":10.185,"t":"2026-10-19T17:35:00Z","v":2038,"vw":10.187794},{"c":10.21,"h":10.21,"l":10.185,"n":249,"o":10.185,"t":"2026-10-19T17:40:00Z","v":29910,"vw":10.19682},{"c":10.205,"h":10.205,"l":10.185,"n":141,"o":10.2,"t":"2026-10-19T17:45:00Z","v":11326,"vw":10.194302},{"c":10.205,"h":10.205,"l":10.205,"n":26,"o":10.205,"t":"2026-10-19T17:50:00Z","v":1162,"vw":10.205},{"c":10.215,"h":10.215,"l":10.205,"n":57,"o":10.205,"t":"2026-10-19T17:55:00Z","v":2888,"vw":10.21},{"c":10.21,"h":10.215,"l":10.205,"n":113,"o":10.215,"t":"2026-10-19T18:00:00Z","v":5657,"vw":10.21},{"c":10.205,"h":10.215,"l":10.205,"n":62,"o":10.21,"t":"2026-10-19T18:05:00Z","v":2404,"vw":10.208077},{"c":10.18,"h":10.205,"l":10.18,"n":112,"o":10.205,"t":"2026-10-19T18:10:00Z","v":5323,"vw":10.195951},{"c":10.195,"h":10.195,"l":10.185,"n":102,"o":10.185,"t":"2026-10-19T18:15:00Z","v":5616,"vw":10.188538},{"c":10.185,"h":10.195,"l":10.18,"n":68,"o":10.195,"t":"2026-10-19T18:20:00Z","v":3228,"vw":10.192266},{"c":10.195,"h":10.205,"l":10.185,"n":154,"o":10.185,"t":"2026-10-19T18:25:00Z","v":9697,"vw":10.19541},{"c":10.195,"h":10.195,"l":10.185,"n":107,"o":10.195,"t":"2026-10-19T18:30:00Z","v":6071,"vw":10.187995},{"c":10.205,"h":10.205,"l":10.19,"n":83,"o":10.195,"t":"2026-10-19T18:35:00Z","v":4645,"vw":10.198318},{"c":10.195,"h":10.205,"l":10.195,"n":70,"o":10.205,"t":"2026-10-19T18:40:00Z","v":2910,"vw":10.201749},{"c":10.205,"h":10.205,"l":10.195,"n":110,"o":10.195,"t":"2026-10-19T18:45:00Z","v":5353,"vw":10.199104},{"c":10.195,"h":10.205,"l":10.195,"n":228,"o":10.205,"t":"2026-10-19T18:50:00Z","v":24979,"vw":10.198035},{"c":10.2,"h":10.205,"l":10.195,"n":155,"o":10.195,"t":"2026-10-19T18:55:00Z","v":9917,"vw":10.19772},{"c":10.185,"h":10.205,"l":10.185,"n":248,"o":10.2,"t":"2026-10-19T19:00:00Z","v":17304,"vw":10.195921},{"c":10.175,"h":10.18,"l":10.17,"n":106,"o":10.18,"t":"2026-10-19T19:05:00Z","v":7306,"vw":10.173194},{"c":10.185,"h":10.185,"l":10.175,"n":124,"o":10.175,"t":"2026-10-19T19:10:00Z","v":5934,"vw":10.181103},{"c":10.145,"h":10.185,"l":10.145,"n":212,"o":10.185,"t":"2026-10-19T19:15:00Z","v":18580,"vw":10.15421},{"c":10.135,"h":10.145,"l":10.135,"n":148,"o":10.145,"t":"2026-10-19T19:20:00Z","v":6854,"vw":10.140573},{"c":10.125,"h":10.145,"l":10.125,"n":233,"o":10.14,"t":"2026-10-19T19:25:00Z","v":11992,"vw":10.135866},{"c":10.115,"h":10.125,"l":10.11,"n":220,"o":10.125,"t":"2026-10-19T19:30:00Z","v":13919,"vw":10.1157},{"c":10.13,"h":10.135,"l":10.11,"n":785,"o":10.115,"t":"2026-10-19T19:35:00Z","v":100446,"vw":10.124211},{"c":10.085,"h":10.13,"l":10.0812,"n":422,"o":10.13,"t":"2026-10-19T19:40:00Z","v":37608,"vw":10.107145},{"c":10.085,"h":10.095,"l":10.08,"n":373,"o":10.085,"t":"2026-10-19T19:45:00Z","v":19407,"vw":10.088395},{"c":10.12,"h":10.1275,"l":10.075,"n":770,"o":10.085,"t":"2026-10-19T19:50:00Z","v":72094,"vw":10.102745},{"c":10.13,"h":10.15,"l":10.105,"n":1859,"o":10.125,"t":"2026-10-19T19:55:00Z","v":227070,"vw":10.124836},{"c":10.13,"h":10.13,"l":10.13,"n":33,"o":10.13,"t":"2026-10-19T20:00:00Z","v":216173,"vw":10.13},{"c":10.22,"h":10.22,"l":10.13,"n":77,"o":10.13,"t":"2026-10-20T13:30:00Z","v":11652,"vw":10.170023},{"c":10.19,"h":10.23,"l":10.159,"n":119,"o":10.22,"t":"2026-10-20T13:35:00Z","v":7013,"vw":10.192571},{"c":10.155,"h":10.2,"l":10.129,"n":59,"o":10.2,"t":"2026-10-20T13:40:00Z","v":4156,"vw":10.163193},{"c":10.18,"h":10.18,"l":10.154,"n":32,"o":10.154,"t":"2026-10-20T13:45:00Z","v":1599,"vw":10.167769},{"c":10.16,"h":10.17,"l":10.14,"n":112,"o":10.17,"t":"2026-10-20T13:50:00Z","v":6288,"vw":10.153891},{"c":10.21,"h":10.21,"l":10.17,"n":52,"o":10.17,"t":"2026-10-20T13:55:00Z","v":3283,"vw":10.182101},{"c":10.165,"h":10.215,"l":10.165,"n":138,"o":10.215,"t":"2026-10-20T14:00:00Z","v":9013,"vw":10.178421},{"c":10.17,"h":10.195,"l":10.17,"n":150,"o":10.17,"t":"2026-10-20T14:05:00Z","v":8180,"vw":10.183309},{"c":10.17,"h":10.18,"l":10.165,"n":132,"o":10.18,"t":"2026-10-20T14:10:00Z","v":6756,"vw":10.169898},{"c":10.165,"h":10.185,"l":10.16,"n":162,"o":10.175,"t":"2026-10-20T14:15:00Z","v":15360,"vw":10.167364},{"c":10.195,"h":10.195,"l":10.15,"n":121,"o":10.16,"t":"2026-10-20T14:20:00Z","v":4427,"vw":10.165696},{"c":10.175,"h":10.205,"l":10.165,"n":185,"o":10.19,"t":"2026-10-20T14:25:00Z","v":12146,"vw":10.179964},{"c":10.17,"h":10.185,"l":10.14,"n":206,"o":10.18,"t":"2026-10-20T14:30:00Z","v":16130,"vw":10.161796},{"c":10.15,"h":10.165,"l":10.135,"n":132,"o":10.16,"t":"2026-10-20T14:35:00Z","v":9581,"vw":10.145173},{"c":10.165,"h":10.17,"l":10.155,"n":102,"o":10.155,"t":"2026-10-20T14:40:00Z","v":4878,"vw":10.164413},{"c":10.185,"h":10.2,"l":10.165,"n":215,"o":10.165,"t":"2026-10-20T14:45:00Z","v":12889,"vw":10.182345},{"c":10.21,"h":10.23,"l":10.19,"n":201,"o":10.19,"t":"2026-10-20T14:50:00Z","v":25411,"vw":10.209353},{"c":10.19,"h":10.23,"l":10.19,"n":203,"o":10.22,"t":"2026-10-20T14:55:00Z","v":14823,"vw":10.211863},{"c":10.175,"h":10.2,"l":10.164,"n":192,"o":10.19,"t":"2026-10-20T15:00:00Z","v":13923,"vw":10.192777},{"c":10.16,"h":10.18,"l":10.16,"n":134,"o":10.18,"t":"2026-10-20T15:05:00Z","v":4156,"vw":10.173531},{"c":10.13,"h":10.17,"l":10.12,"n":251,"o":10.17,"t":"2026-10-20T15:10:00Z","v":11909,"vw":10.144506},{"c":10.17,"h":10.17,"l":10.145,"n":89,"o":10.145,"t":"2026-10-20T15:15:00Z","v":2871,"vw":10.16},{"c":10.17,"h":10.19,"l":10.16,"n":178,"o":10.175,"t":"2026-10-20T15:20:00Z","v":8404,"vw":10.171123},{"c":10.155,"h":10.175,"l":10.155,"n":78,"o":10.17,"t":"2026-10-20T15:25:00Z","v":3475,"vw":10.167804},{"c":10.185,"h":10.19,"l":10.145,"n":336,"o":10.15,"t":"2026-10-20T15:30:00Z","v":24924,"vw":10.166169},{"c":10.19,"h":10.195,"l":10.185,"n":123,"o":10.19,"t":"2026-10-20T15:35:00Z","v":8067,"vw":10.190583},{"c":10.195,"h":10.205,"l":10.19,"n":107,"o":10.195,"t":"2026-10-20T15:40:00Z","v":9382,"vw":10.198672},{"c":10.18,"h":10.19,"l":10.18,"n":109,"o":10.19,"t":"2026-10-20T15:45:00Z","v":4345,"vw":10.1814},{"c":10.18,"h":10.185,"l":10.18,"n":84,"o":10.185,"t":"2026-10-20T15:50:00Z","v":2122,"vw":10.182487},{"c":10.155,"h":10.18,"l":10.15,"n":144,"o":10.18,"t":"2026-10-20T15:55:00Z","v":8747,"vw":10.165253},{"c":10.13,"h":10.16,"l":10.13,"n":143,"o":10.155,"t":"2026-10-20T16:00:00Z","v":4940,"vw":10.148555},{"c":10.135,"h":10.135,"l":10.124,"n":137,"o":10.13,"t":"2026-10-20T16:05:00Z","v":7614,"vw":10.130257},{"c":10.145,"h":10.145,"l":10.14,"n":55,"o":10.14,"t":"2026-10-20T16:10:00Z","v":2456,"vw":10.140528},{"c":10.125,"h":10.15,"l":10.125,"n":182,"o":10.15,"t":"2026-10-20T16:15:00Z","v":8985,"vw":10.136951},{"c":10.14,"h":10.14,"l":10.12,"n":146,"o":10.125,"t":"2026-10-20T16:20:00Z","v":8715,"vw":10.131356},{"c":10.155,"h":10.155,"l":10.135,"n":72,"o":10.14,"t":"2026-10-20T16:25:00Z","v":4963,"vw":10.142943},{"c":10.16,"h":10.165,"l":10.1512,"n":66,"o":10.1512,"t":"2026-10-20T16:30:00Z","v":3291,"vw":10.159438},{"c":10.185,"h":10.185,"l":10.17,"n":64,"o":10.17,"t":"2026-10-20T16:35:00Z","v":3856,"vw":10.179483},{"c":10.175,"h":10.185,"l":10.17,"n":168,"o":10.185,"t":"2026-10-20T16:40:00Z","v":13202,"vw":10.17962},{"c":10.175,"h":10.175,"l":10.175,"n":13,"o":10.175,"t":"2026-10-20T16:45:00Z","v":1730,"vw":10.175},{"c":10.155,"h":10.175,"l":10.145,"n":392,"o":10.175,"t":"2026-10-20T16:50:00Z","v":55301,"vw":10.162358},{"c":10.155,"h":10.16,"l":10.14,"n":228,"o":10.15,"t":"2026-10-20T16:55:00Z","v":19672,"vw":10.150143},{"c":10.15,"h":10.155,"l":10.145,"n":117,"o":10.155,"t":"2026-10-20T17:00:00Z","v":20610,"vw":10.150862},{"c":10.13,"h":10.15,"l":10.13,"n":152,"o":10.15,"t":"2026-10-20T17:05:00Z","v":19088,"vw":10.141749},{"c":10.145,"h":10.145,"l":10.13,"n":197,"o":10.13,"t":"2026-10-20T17:10:00Z","v":15811,"vw":10.137883},{"c":10.14,"h":10.15,"l":10.135,"n":276,"o":10.145,"t":"2026-10-20T17:15:00Z","v":24452,"vw":10.146249},{"c":10.135,"h":10.14,"l":10.13,"n":134,"o":10.14,"t":"2026-10-20T17:20:00Z","v":8429,"vw":10.135488},{"c":10.12,"h":10.14,"l":10.12,"n":283,"o":10.135,"t":"2026-10-20T17:25:00Z","v":33324,"vw":10.130343},{"c":10.115,"h":10.125,"l":10.105,"n":318,"o":10.12,"t":"2026-10-20T17:30:00Z","v":21653,"vw":10.112293},{"c":10.125,"h":10.125,"l":10.12,"n":45,"o":10.12,"t":"2026-10-20T17:35:00Z","v":4609,"vw":10.12039},{"c":10.15,"h":10.15,"l":10.124,"n":147,"o":10.1299,"t":"2026-10-20T17:40:00Z","v":18208,"vw":10.13188},{"c":10.14,"h":10.145,"l":10.14,"n":78,"o":10.145,"t":"2026-10-20T17:45:00Z","v":2642,"vw":10.142072},{"c":10.125,"h":10.15,"l":10.115,"n":603,"o":10.14,"t":"2026-10-20T17:50:00Z","v":74451,"vw":10.133869},{"c":10.11,"h":10.12,"l":10.11,"n":301,"o":10.12,"t":"2026-10-20T17:55:00Z","v":32327,"vw":10.115131},{"c":10.1,"h":10.115,"l":10.1,"n":232,"o":10.115,"t":"2026-10-20T18:00:00Z","v":16768,"vw":10.106133},{"c":10.0701,"h":10.105,"l":10.06,"n":283,"o":10.1,"t":"2026-10-20T18:05:00Z","v":38731,"vw":10.079711},{"c":10.07,"h":10.0712,"l":10.07,"n":58,"o":10.0712,"t":"2026-10-20T18:10:00Z","v":2856,"vw":10.070078},{"c":10.08,"h":10.08,"l":10.065,"n":177,"o":10.07,"t":"2026-10-20T18:15:00Z","v":18092,"vw":10.072787},{"c":10.07,"h":10.08,"l":10.07,"n":79,"o":10.08,"t":"2026-10-20T18:20:00Z","v":3965,"vw":10.074654},{"c":10.05,"h":10.075,"l":10.05,"n":271,"o":10.07,"t":"2026-10-20T18:25:00Z","v":26381,"vw":10.065477},{"c":10.06,"h":10.0699,"l":10.055,"n":133,"o":10.055,"t":"2026-10-20T18:30:00Z","v":10045,"vw":10.060117},{"c":10.05,"h":10.065,"l":10.05,"n":132,"o":10.065,"t":"2026-10-20T18:35:00Z","v":6163,"vw":10.058399},{"c":10.055,"h":10.055,"l":10.05,"n":141,"o":10.05,"t":"2026-10-20T18:40:00Z","v":6305,"vw":10.052798},{"c":10.085,"h":10.085,"l":10.055,"n":381,"o":10.055,"t":"2026-10-20T18:45:00Z","v":46758,"vw":10.069377},{"c":10.09,"h":10.095,"l":10.08,"n":122,"o":10.085,"t":"2026-10-20T18:50:00Z","v":9194,"vw":10.089377},{"c":10.08,"h":10.095,"l":10.08,"n":172,"o":10.095,"t":"2026-10-20T18:55:00Z","v":13621,"vw":10.088108},{"c":10.095,"h":10.1,"l":10.08,"n":309,"o":10.08,"t":"2026-10-20T19:00:00Z","v":52011,"vw":10.094058},{"c":10.09,"h":10.115,"l":10.075,"n":1406,"o":10.09,"t":"2026-10-20T19:05:00Z","v":264167,"vw":10.099441},{"c":10.095,"h":10.095,"l":10.09,"n":101,"o":10.095,"t":"2026-10-20T19:10:00Z","v":6827,"vw":10.094795},{"c":10.085,"h":10.1,"l":10.06,"n":313,"o":10.095,"t":"2026-10-20T19:15:00Z","v":37215,"vw":10.080222},{"c":10.095,"h":10.095,"l":10.085,"n":132,"o":10.085,"t":"2026-10-20T19:20:00Z","v":9762,"vw":10.090715},{"c":10.1,"h":10.12,"l":10.09,"n":194,"o":10.095,"t":"2026-10-20T19:25:00Z","v":26228,"vw":10.104531},{"c":10.08,"h":10.11,"l":10.08,"n":425,"o":10.095,"t":"2026-10-20T19:30:00Z","v":61239,"vw":10.094333},{"c":10.085,"h":10.095,"l":10.075,"n":236,"o":10.075,"t":"2026-10-20T19:35:00Z","v":20497,"vw":10.087259},{"c":10.08,"h":10.085,"l":10.065,"n":297,"o":10.08,"t":"2026-10-20T19:40:00Z","v":23847,"vw":10.073542},{"c":10.06,"h":10.09,"l":10.06,"n":411,"o":10.085,"t":"2026-10-20T19:45:00Z","v":32761,"vw":10.083024},{"c":10.03,"h":10.06,"l":10.025,"n":565,"o":10.06,"t":"2026-10-20T19:50:00Z","v":49658,"vw":10.038314},{"c":10.06,"h":10.09,"l":10.015,"n":1923,"o":10.03,"t":"2026-10-20T19:55:00Z","v":246421,"vw":10.054816},{"c":10.07,"h":10.07,"l":10.07,"n":20,"o":10.07,"t":"2026-10-20T20:00:00Z","v":346514,"vw":10.07},{"c":10.03,"h":10.12,"l":10.03,"n":52,"o":10.09,"t":"2026-10-21T13:30:00Z","v":7905,"vw":10.084792},{"c":10.05,"h":10.055,"l":10.04,"n":28,"o":10.04,"t":"2026-10-21T13:35:00Z","v":1587,"vw":10.049177},{"c":10.115,"h":10.115,"l":10.04,"n":258,"o":10.05,"t":"2026-10-21T13:40:00Z","v":28822,"vw":10.072458},{"c":10.085,"h":10.13,"l":10.085,"n":71,"o":10.13,"t":"2026-10-21T13:45:00Z","v":5780,"vw":10.112517},{"c":10.09,"h":10.09,"l":10.085,"n":43,"o":10.085,"t":"2026-10-21T13:50:00Z","v":2736,"vw":10.089291},{"c":10.1,"h":10.105,"l":10.09,"n":39,"o":10.095,"t":"2026-10-21T13:55:00Z","v":2925,"vw":10.096432},{"c":10.105,"h":10.105,"l":10.085,"n":74,"o":10.1,"t":"2026-10-21T14:00:00Z","v":5223,"vw":10.095618},{"c":10.1,"h":10.105,"l":10.095,"n":146,"o":10.1,"t":"2026-10-21T14:05:00Z","v":14670,"vw":10.096913},{"c":10.125,"h":10.13,"l":10.095,"n":115,"o":10.095,"t":"2026-10-21T14:10:00Z","v":6693,"vw":10.117727},{"c":10.035,"h":10.125,"l":10.035,"n":352,"o":10.125,"t":"2026-10-21T14:15:00Z","v":56753,"vw":10.07481},{"c":10.035,"h":10.055,"l":10.035,"n":328,"o":10.04,"t":"2026-10-21T14:20:00Z","v":41051,"vw":10.044462},{"c":10.025,"h":10.055,"l":10.025,"n":286,"o":10.035,"t":"2026-10-21T14:25:00Z","v":25811,"vw":10.041934},{"c":10.07,"h":10.07,"l":10.025,"n":138,"o":10.025,"t":"2026-10-21T14:30:00Z","v":13040,"vw":10.049612},{"c":10.085,"h":10.095,"l":10.075,"n":165,"o":10.075,"t":"2026-10-21T14:35:00Z","v":10502,"vw":10.084901},{"c":10.07,"h":10.085,"l":10.06,"n":139,"o":10.085,"t":"2026-10-21T14:40:00Z","v":10180,"vw":10.072206},{"c":10.065,"h":10.065,"l":10.06,"n":81,"o":10.065,"t":"2026-10-21T14:45:00Z","v":2469,"vw":10.061406},{"c":10.075,"h":10.075,"l":10.06,"n":141,"o":10.065,"t":"2026-10-21T14:50:00Z","v":15763,"vw":10.071976},{"c":10.085,"h":10.095,"l":10.055,"n":248,"o":10.07,"t":"2026-10-21T14:55:00Z","v":45026,"vw":10.067227},{"c":10.085,"h":10.095,"l":10.08,"n":101,"o":10.085,"t":"2026-10-21T15:00:00Z","v":12453,"vw":10.085393},{"c":10.055,"h":10.08,"l":10.055,"n":239,"o":10.08,"t":"2026-10-21T15:05:00Z","v":30266,"vw":10.063751},{"c":10.065,"h":10.0751,"l":10.055,"n":143,"o":10.055,"t":"2026-10-21T15:10:00Z","v":15457,"vw":10.065286},{"c":10.06,"h":10.065,"l":10.05,"n":173,"o":10.06,"t":"2026-10-21T15:15:00Z","v":41130,"vw":10.057264},{"c":10.095,"h":10.095,"l":10.065,"n":111,"o":10.065,"t":"2026-10-21T15:20:00Z","v":10852,"vw":10.077277},{"c":10.0801,"h":10.105,"l":10.0801,"n":99,"o":10.1,"t":"2026-10-21T15:25:00Z","v":12736,"vw":10.097704},{"c":10.08,"h":10.095,"l":10.08,"n":71,"o":10.09,"t":"2026-10-21T15:30:00Z","v":5466,"vw":10.090217},{"c":10.08,"h":10.085,"l":10.08,"n":82,"o":10.085,"t":"2026-10-21T15:35:00Z","v":3808,"vw":10.080682},{"c":10.05,"h":10.085,"l":10.05,"n":160,"o":10.085,"t":"2026-10-21T15:40:00Z","v":12339,"vw":10.070511},{"c":10.05,"h":10.055,"l":10.05,"n":88,"o":10.05,"t":"2026-10-21T15:45:00Z","v":9751,"vw":10.051781},{"c":10.04,"h":10.055,"l":10.04,"n":104,"o":10.05,"t":"2026-10-21T15:50:00Z","v":6595,"vw":10.045432},{"c":10.04,"h":10.045,"l":10.035,"n":107,"o":10.04,"t":"2026-10-21T15:55:00Z","v":12773,"vw":10.04061},{"c":10.04,"h":10.045,"l":10.035,"n":124,"o":10.04,"t":"2026-10-21T16:00:00Z","v":10519,"vw":10.039926},{"c":10.03,"h":10.035,"l":10.03,"n":41,"o":10.035,"t":"2026-10-21T16:05:00Z","v":2704,"vw":10.033095},{"c":10.03,"h":10.04,"l":10.03,"n":66,"o":10.035,"t":"2026-10-21T16:10:00Z","v":3706,"vw":10.031817},{"c":10.02,"h":10.04,"l":10.02,"n":140,"o":10.03,"t":"2026-10-21T16:15:00Z","v":9506,"vw":10.030771},{"c":10.02,"h":10.025,"l":10.02,"n":66,"o":10.025,"t":"2026-10-21T16:20:00Z","v":3502,"vw":10.021495},{"c":10.02,"h":10.02,"l":10,"n":205,"o":10.02,"t":"2026-10-21T16:25:00Z","v":31109,"vw":10.01656},{"c":10.005,"h":10.025,"l":10.005,"n":89,"o":10.025,"t":"2026-10-21T16:30:00Z","v":5148,"vw":10.01492},{"c":10.025,"h":10.025,"l":9.995,"n":315,"o":10,"t":"2026-10-21T16:35:00Z","v":29980,"vw":10.003225},{"c":10.01,"h":10.02,"l":10.005,"n":101,"o":10.02,"t":"2026-10-21T16:40:00Z","v":7810,"vw":10.011984},{"c":10.005,"h":10.015,"l":10.0001,"n":75,"o":10.01,"t":"2026-10-21T16:45:00Z","v":4058,"vw":10.005783},{"c":9.975,"h":10.005,"l":9.975,"n":166,"o":10.005,"t":"2026-10-21T16:50:00Z","v":19975,"vw":9.991158},{"c":9.965,"h":9.975,"l":9.965,"n":111,"o":9.975,"t":"2026-10-21T16:55:00Z","v":4964,"vw":9.970956},{"c":9.955,"h":9.965,"l":9.955,"n":120,"o":9.96,"t":"2026-10-21T17:00:00Z","v":10125,"vw":9.957714},{"c":9.965,"h":9.965,"l":9.94,"n":103,"o":9.95,"t":"2026-10-21T17:05:00Z","v":5827,"vw":9.951874},{"c":9.96,"h":9.965,"l":9.96,"n":51,"o":9.965,"t":"2026-10-21T17:10:00Z","v":3133,"vw":9.960234},{"c":9.955,"h":9.965,"l":9.955,"n":48,"o":9.965,"t":"2026-10-21T17:15:00Z","v":2548,"vw":9.959244},{"c":9.97,"h":9.97,"l":9.955,"n":112,"o":9.955,"t":"2026-10-21T17:20:00Z","v":7837,"vw":9.963269},{"c":9.975,"h":9.975,"l":9.97,"n":37,"o":9.97,"t":"2026-10-21T17:25:00Z","v":1751,"vw":9.970712},{"c":10,"h":10.005,"l":9.97,"n":221,"o":9.98,"t":"2026-10-21T17:30:00Z","v":20624,"vw":9.984072},{"c":10.015,"h":10.015,"l":10,"n":92,"o":10,"t":"2026-10-21T17:35:00Z","v":7149,"vw":10.007924},{"c":10.015,"h":10.02,"l":10.01,"n":103,"o":10.015,"t":"2026-10-21T17:40:00Z","v":3436,"vw":10.013897},{"c":10.01,"h":10.02,"l":10.01,"n":146,"o":10.015,"t":"2026-10-21T17:45:00Z","v":7689,"vw":10.011557},{"c":10.01,"h":10.02,"l":10.01,"n":129,"o":10.01,"t":"2026-10-21T17:50:00Z","v":3962,"vw":10.012657},{"c":10.01,"h":10.02,"l":10.01,"n":98,"o":10.01,"t":"2026-10-21T17:55:00Z","v":3896,"vw":10.012513},{"c":10.01,"h":10.02,"l":10.01,"n":98,"o":10.01,"t":"2026-10-21T18:00:00Z","v":3832,"vw":10.012166},{"c":10.025,"h":10.03,"l":10.01,"n":131,"o":10.01,"t":"2026-10-21T18:05:00Z","v":9247,"vw":10.019387},{"c":10.018,"h":10.025,"l":10.015,"n":119,"o":10.025,"t":"2026-10-21T18:10:00Z","v":10092,"vw":10.019527},{"c":10.01,"h":10.025,"l":10.01,"n":126,"o":10.0209,"t":"2026-10-21T18:15:00Z","v":9906,"vw":10.020436},{"c":10,"h":10.01,"l":10,"n":113,"o":10.01,"t":"2026-10-21T18:20:00Z","v":5527,"vw":10.004556},{"c":9.985,"h":10.005,"l":9.985,"n":156,"o":10,"t":"2026-10-21T18:25:00Z","v":10838,"vw":9.996636},{"c":9.995,"h":9.995,"l":9.985,"n":91,"o":9.99,"t":"2026-10-21T18:30:00Z","v":4212,"vw":9.989155},{"c":10.015,"h":10.015,"l":9.99,"n":142,"o":9.99,"t":"2026-10-21T18:35:00Z","v":15483,"vw":10.003217},{"c":10.025,"h":10.025,"l":10.02,"n":100,"o":10.02,"t":"2026-10-21T18:40:00Z","v":11524,"vw":10.021386},{"c":10.015,"h":10.025,"l":10.015,"n":101,"o":10.025,"t":"2026-10-21T18:45:00Z","v":6332,"vw":10.018716},{"c":10.015,"h":10.015,"l":10.01,"n":113,"o":10.01,"t":"2026-10-21T18:50:00Z","v":5515,"vw":10.012367},{"c":9.985,"h":10.015,"l":9.98,"n":250,"o":10.015,"t":"2026-10-21T18:55:00Z","v":25390,"vw":9.99553},{"c":9.985,"h":9.995,"l":9.975,"n":212,"o":9.985,"t":"2026-10-21T19:00:00Z","v":30290,"vw":9.979273},{"c":9.99,"h":9.99,"l":9.975,"n":134,"o":9.98,"t":"2026-10-21T19:05:00Z","v":6867,"vw":9.981105},{"c":9.975,"h":9.9901,"l":9.975,"n":227,"o":9.9901,"t":"2026-10-21T19:10:00Z","v":17322,"vw":9.984323},{"c":9.975,"h":9.98,"l":9.97,"n":98,"o":9.975,"t":"2026-10-21T19:15:00Z","v":3078,"vw":9.975445},{"c":9.965,"h":9.985,"l":9.965,"n":169,"o":9.975,"t":"2026-10-21T19:20:00Z","v":11904,"vw":9.97676},{"c":9.995,"h":9.995,"l":9.965,"n":271,"o":9.97,"t":"2026-10-21T19:25:00Z","v":25250,"vw":9.975831},{"c":10.005,"h":10.005,"l":9.995,"n":163,"o":10,"t":"2026-10-21T19:30:00Z","v":12216,"vw":9.99839},{"c":10.02,"h":10.025,"l":10.005,"n":270,"o":10.005,"t":"2026-10-21T19:35:00Z","v":20305,"vw":10.018991},{"c":10.015,"h":10.025,"l":10.005,"n":298,"o":10.025,"t":"2026-10-21T19:40:00Z","v":23987,"vw":10.014622},{"c":10.015,"h":10.02,"l":10.01,"n":208,"o":10.015,"t":"2026-10-21T19:45:00Z","v":11822,"vw":10.016947},{"c":10,"h":10.02,"l":10,"n":389,"o":10.015,"t":"2026-10-21T19:50:00Z","v":43757,"vw":10.01553},{"c":9.97,"h":10.005,"l":9.97,"n":1410,"o":10.005,"t":"2026-10-21T19:55:00Z","v":206599,"vw":9.989367},{"c":9.97,"h":9.98,"l":9.97,"n":25,"o":9.98,"t":"2026-10-21T20:00:00Z","v":246495,"vw":9.970194}],"history":[{"c":6.44,"h":6.6,"l":6.39,"n":10398,"o":6.6,"t":"2024-10-21T04:00:00Z","v":850616,"vw":6.461522},{"c":6.33,"h":6.45,"l":6.305,"n":6903,"o":6.45,"t":"2024-10-22T04:00:00Z","v":593488,"vw":6.336705},{"c":6.34,"h":6.36,"l":6.2,"n":9001,"o":6.29,"t":"2024-10-23T04:00:00Z","v":800983,"vw":6.305003},{"c":6.18,"h":6.35,"l":6.085,"n":9377,"o":6.35,"t":"2024-10-24T04:00:00Z","v":969095,"vw":6.155267},{"c":6.15,"h":6.3,"l":6.12,"n":7769,"o":6.22,"t":"2024-10-25T04:00:00Z","v":858263,"vw":6.180706},{"c":6.34,"h":6.415,"l":6.215,"n":10321,"o":6.22,"t":"2024-10-28T04:00:00Z","v":1950992,"vw":6.314587},{"c":6.28,"h":6.375,"l":6.22,"n":5838,"o":6.26,"t":"2024-10-29T04:00:00Z","v":554488,"vw":6.29173},{"c":6.37,"h":6.465,"l":6.26,"n":8842,"o":6.26,"t":"2024-10-30T04:00:00Z","v":836431,"vw":6.365216},{"c":6.66,"h":6.735,"l":6.2,"n":15373,"o":6.38,"t":"2024-10-31T04:00:00Z","v":2391439,"vw":6.61779},{"c":7.62,"h":7.67,"l":6.63,"n":17340,"o":6.76,"t":"2024-11-01T04:00:00Z","v":3431087,"vw":7.248307},{"c":7.63,"h":7.84,"l":7.455,"n":13208,"o":7.63,"t":"2024-11-04T05:00:00Z","v":1289164,"vw":7.607699},{"c":7.78,"h":7.795,"l":7.5507,"n":11732,"o":7.61,"t":"2024-11-05T05:00:00Z","v":1054752,"vw":7.734787},{"c":8.25,"h":8.325,"l":7.97,"n":13320,"o":8.12,"t":"2024-11-06T05:00:00Z","v":1851014,"vw":8.21496},{"c":8.25,"h":8.315,"l":8.13,"n":9658,"o":8.28,"t":"2024-11-07T05:00:00Z","v":995499,"vw":8.240962},{"c":8.03,"h":8.23,"l":7.995,"n":8464,"o":8.15,"t":"2024-11-08T05:00:00Z","v":957512,"vw":8.081931},{"c":8.22,"h":8.275,"l":8.04,"n":8306,"o":8.15,"t":"2024-11-11T05:00:00Z","v":699684,"vw":8.18584},{"c":8.14,"h":8.1859,"l":8.06,"n":6702,"o":8.11,"t":"2024-11-12T05:00:00Z","v":802613,"vw":8.137874},{"c":8.18,"h":8.2455,"l":8.08,"n":7158,"o":8.18,"t":"2024-11-13T05:00:00Z","v":621160,"vw":8.165047},{"c":8.11,"h":8.19,"l":8,"n":6534,"o":8.15,"t":"2024-11-14T05:00:00Z","v":700823,"vw":8.088237},{"c":8.16,"h":8.27,"l":8.04,"n":7496,"o":8.18,"t":"2024-11-15T05:00:00Z","v":802980,"vw":8.140291},{"c":8.08,"h":8.2364,"l":8.07,"n":5332,"o":8.17,"t":"2024-11-18T05:00:00Z","v":491528,"vw":8.120073},{"c":8.11,"h":8.15,"l":7.89,"n":7095,"o":7.93,"t":"2024-11-19T05:00:00Z","v":1002656,"vw":8.078768},{"c":8,"h":8.105,"l":7.925,"n":7154,"o":8.06,"t":"2024-11-20T05:00:00Z","v":670551,"vw":7.993368},{"c":8.12,"h":8.125,"l":7.95,"n":10296,"o":8.05,"t":"2024-11-21T05:00:00Z","v":1187028,"vw":8.044416},{"c":8.19,"h":8.29,"l":8.12,"n":7481,"o":8.14,"t":"2024-11-22T05:00:00Z","v":558107,"vw":8.185461},{"c":8.14,"h":8.3,"l":8.14,"n":8396,"o":8.25,"t":"2024-11-25T05:00:00Z","v":997448,"vw":8.196397},{"c":8,"h":8.12,"l":7.975,"n":7948,"o":8.08,"t":"2024-11-26T05:00:00Z","v":554109,"vw":8.023288},{"c":7.95,"h":8.14,"l":7.905,"n":6713,"o":8,"t":"2024-11-27T05:00:00Z","v":496964,"vw":7.973177},{"c":7.95,"h":7.985,"l":7.89,"n":5049,"o":7.97,"t":"2024-11-29T05:00:00Z","v":486465,"vw":7.944276},{"c":8.62,"h":8.66,"l":8,"n":18181,"o":8,"t":"2024-12-02T05:00:00Z","v":2822161,"vw":8.376655},{"c":8.25,"h":8.67,"l":8.24,"n":9421,"o":8.67,"t":"2024-12-03T05:00:00Z","v":910240,"vw":8.32396},{"c":8.17,"h":8.33,"l":8.1125,"n":6287,"o":8.28,"t":"2024-12-04T05:00:00Z","v":557817,"vw":8.180328},{"c":8,"h":8.25,"l":7.975,"n":8341,"o":8.13,"t":"2024-12-05T05:00:00Z","v":577135,"vw":8.048548},{"c":8.06,"h":8.09,"l":7.965,"n":7539,"o":8.07,"t":"2024-12-06T05:00:00Z","v":508789,"vw":8.03592},{"c":7.91,"h":8.38,"l":7.9,"n":9069,"o":8.22,"t":"2024-12-09T05:00:00Z","v":807672,"vw":8.097671},{"c":7.73,"h":7.95,"l":7.68,"n":10720,"o":7.95,"t":"2024-12-10T05:00:00Z","v":842847,"vw":7.755208},{"c":7.72,"h":7.775,"l":7.635,"n":6628,"o":7.77,"t":"2024-12-11T05:00:00Z","v":500059,"vw":7.720533},{"c":7.57,"h":7.72,"l":7.57,"n":5458,"o":7.66,"t":"2024-12-12T05:00:00Z","v":446790,"vw":7.608657},{"c":7.48,"h":7.65,"l":7.39,"n":5804,"o":7.49,"t":"2024-12-13T05:00:00Z","v":622732,"vw":7.48848},{"c":7.68,"h":7.71,"l":7.38,"n":11447,"o":7.49,"t":"2024-12-16T05:00:00Z","v":1233662,"vw":7.597717},{"c":7.52,"h":7.81,"l":7.435,"n":10865,"o":7.64,"t":"2024-12-17T05:00:00Z","v":788814,"vw":7.524564},{"c":7.32,"h":7.61,"l":7.23,"n":10023,"o":7.61,"t":"2024-12-18T05:00:00Z","v":1057598,"vw":7.351392},{"c":7.3,"h":7.485,"l":7.29,"n":10311,"o":7.4,"t":"2024-12-19T05:00:00Z","v":971075,"vw":7.343027},{"c":7.52,"h":7.53,"l":7.17,"n":10659,"o":7.17,"t":"2024-12-20T05:00:00Z","v":1934421,"vw":7.45513},{"c":7.69,"h":7.75,"l":7.44,"n":11526,"o":7.44,"t":"2024-12-23T05:00:00Z","v":991905,"vw":7.67831},{"c":7.61,"h":7.73,"l":7.525,"n":3897,"o":7.73,"t":"2024-12-24T05:00:00Z","v":229873,"vw":7.622515},{"c":7.67,"h":7.705,"l":7.54,"n":6003,"o":7.55,"t":"2024-12-26T05:00:00Z","v":597815,"vw":7.651329},{"c":7.52,"h":7.71,"l":7.425,"n":6647,"o":7.59,"t":"2024-12-27T05:00:00Z","v":505155,"vw":7.50901},{"c":7.5,"h":7.54,"l":7.39,"n":4757,"o":7.49,"t":"2024-12-30T05:00:00Z","v":261649,"vw":7.482867},{"c":7.64,"h":7.775,"l":7.5242,"n":14889,"o":7.53,"t":"2024-12-31T05:00:00Z","v":974002,"vw":7.671215},{"c":7.73,"h":7.795,"l":7.6,"n":7226,"o":7.66,"t":"2025-01-02T05:00:00Z","v":719818,"vw":7.693644},{"c":7.74,"h":7.83,"l":7.68,"n":5041,"o":7.79,"t":"2025-01-03T05:00:00Z","v":404682,"vw":7.737912},{"c":7.59,"h":7.9,"l":7.57,"n":5976,"o":7.77,"t":"2025-01-06T05:00:00Z","v":501194,"vw":7.666258},{"c":7.5,"h":7.63,"l":7.385,"n":8002,"o":7.59,"t":"2025-01-07T05:00:00Z","v":942522,"vw":7.488495},{"c":7.42,"h":7.48,"l":7.31,"n":5783,"o":7.31,"t":"2025-01-08T05:00:00Z","v":512853,"vw":7.39358},{"c":7.5,"h":7.53,"l":7.27,"n":7469,"o":7.29,"t":"2025-01-10T05:00:00Z","v":634129,"vw":7.44306},{"c":7.58,"h":7.63,"l":7.37,"n":5466,"o":7.37,"t":"2025-01-13T05:00:00Z","v":1022892,"vw":7.570733},{"c":7.54,"h":7.7,"l":7.49,"n":6823,"o":7.58,"t":"2025-01-14T05:00:00Z","v":875543,"vw":7.556919},{"c":7.64,"h":7.81,"l":7.565,"n":5290,"o":7.77,"t":"2025-01-15T05:00:00Z","v":745751,"vw":7.648217},{"c":7.86,"h":7.905,"l":7.59,"n":4929,"o":7.61,"t":"2025-01-16T05:00:00Z","v":443268,"vw":7.802424},{"c":7.88,"h":7.97,"l":7.835,"n":5407,"o":7.96,"t":"2025-01-17T05:00:00Z","v":456269,"vw":7.894233},{"c":7.98,"h":8.035,"l":7.885,"n":7523,"o":7.9,"t":"2025-01-21T05:00:00Z","v":781506,"vw":7.975411},{"c":7.8,"h":7.975,"l":7.785,"n":6305,"o":7.93,"t":"2025-01-22T05:00:00Z","v":361260,"vw":7.830374},{"c":7.85,"h":7.8699,"l":7.74,"n":4759,"o":7.74,"t":"2025-01-23T05:00:00Z","v":418970,"vw":7.827504},{"c":7.76,"h":7.89,"l":7.6,"n":6816,"o":7.6,"t":"2025-01-24T05:00:00Z","v":536704,"vw":7.751322},{"c":7.72,"h":7.85,"l":7.635,"n":5859,"o":7.79,"t":"2025-01-27T05:00:00Z","v":559279,"vw":7.723303},{"c":7.67,"h":7.905,"l":7.66,"n":6251,"o":7.72,"t":"2025-01-28T05:00:00Z","v":580146,"vw":7.737759},{"c":7.87,"h":7.92,"l":7.63,"n":8320,"o":7.69,"t":"2025-01-29T05:00:00Z","v":514097,"vw":7.836665},{"c":7.83,"h":7.92,"l":7.8,"n":6313,"o":7.92,"t":"2025-01-30T05:00:00Z","v":320265,"vw":7.852933},{"c":7.76,"h":7.87,"l":7.71,"n":7229,"o":7.8,"t":"2025-01-31T05:00:00Z","v":742190,"vw":7.776552},{"c":7.7,"h":7.775,"l":7.585,"n":7131,"o":7.62,"t":"2025-02-03T05:00:00Z","v":609610,"vw":7.69379},{"c":7.92,"h":7.93,"l":7.68,"n":6568,"o":7.72,"t":"2025-02-04T05:00:00Z","v":530393,"vw":7.886997},{"c":7.94,"h":7.975,"l":7.89,"n":6302,"o":7.94,"t":"2025-02-05T05:00:00Z","v":455229,"vw":7.932251},{"c":7.99,"h":8.08,"l":7.94,"n":6905,"o":8,"t":"2025-02-06T05:00:00Z","v":592428,"vw":8.00572},{"c":7.85,"h":7.995,"l":7.78,"n":8101,"o":7.99,"t":"2025-02-07T05:00:00Z","v":1093552,"vw":7.859584},{"c":7.99,"h":8.045,"l":7.885,"n":7131,"o":8.01,"t":"2025-02-10T05:00:00Z","v":945380,"vw":7.993948},{"c":8.12,"h":8.19,"l":7.97,"n":6676,"o":8.03,"t":"2025-02-11T05:00:00Z","v":630455,"vw":8.124515},{"c":8.13,"h":8.16,"l":7.96,"n":6546,"o":7.97,"t":"2025-02-12T05:00:00Z","v":505779,"vw":8.100122},{"c":8.2,"h":8.25,"l":8.15,"n":5785,"o":8.19,"t":"2025-02-13T05:00:00Z","v":461329,"vw":8.202063},{"c":8.21,"h":8.42,"l":8.2,"n":4976,"o":8.23,"t":"2025-02-14T05:00:00Z","v":397314,"vw":8.250203},{"c":8.42,"h":8.455,"l":8.2,"n":7341,"o":8.2,"t":"2025-02-18T05:00:00Z","v":662423,"vw":8.383236},{"c":8.39,"h":8.475,"l":8.29,"n":6333,"o":8.29,"t":"2025-02-19T05:00:00Z","v":464804,"vw":8.402573},{"c":8.31,"h":8.5,"l":8.3,"n":6232,"o":8.35,"t":"2025-02-20T05:00:00Z","v":531805,"vw":8.364137},{"c":8.1,"h":8.53,"l":8.08,"n":6664,"o":8.42,"t":"2025-02-21T05:00:00Z","v":618998,"vw":8.218137},{"c":8.09,"h":8.26,"l":8.08,"n":6746,"o":8.16,"t":"2025-02-24T05:00:00Z","v":518415,"vw":8.154559},{"c":8.21,"h":8.33,"l":8.14,"n":7002,"o":8.14,"t":"2025-02-25T05:00:00Z","v":570666,"vw":8.218425},{"c":8.1,"h":8.34,"l":8.005,"n":12460,"o":8.12,"t":"2025-02-26T05:00:00Z","v":1268923,"vw":8.088688},{"c":6.93,"h":7.62,"l":6.705,"n":25354,"o":7.46,"t":"2025-02-27T05:00:00Z","v":3587533,"vw":7.023075},{"c":6.79,"h":6.985,"l":6.7301,"n":16364,"o":6.87,"t":"2025-02-28T05:00:00Z","v":1844367,"vw":6.808647},{"c":6.47,"h":6.9,"l":6.45,"n":18829,"o":6.74,"t":"2025-03-03T05:00:00Z","v":2389751,"vw":6.588998},{"c":6.59,"h":6.73,"l":6.21,"n":14790,"o":6.33,"t":"2025-03-04T05:00:00Z","v":2360269,"vw":6.454984},{"c":6.8,"h":6.85,"l":6.63,"n":12163,"o":6.7,"t":"2025-03-05T05:00:00Z","v":1518304,"vw":6.788852},{"c":6.94,"h":7.005,"l":6.75,"n":11952,"o":6.75,"t":"2025-03-06T05:00:00Z","v":1003619,"vw":6.895209},{"c":6.99,"h":7.21,"l":6.9,"n":11911,"o":7,"t":"2025-03-07T05:00:00Z","v":1188147,"vw":7.029522},{"c":6.71,"h":7.09,"l":6.67,"n":10861,"o":6.89,"t":"2025-03-10T04:00:00Z","v":904227,"vw":6.811008},{"c":6.72,"h":6.82,"l":6.57,"n":10674,"o":6.78,"t":"2025-03-11T04:00:00Z","v":896213,"vw":6.712792},{"c":6.59,"h":6.81,"l":6.531,"n":10780,"o":6.8,"t":"2025-03-12T04:00:00Z","v":1105960,"vw":6.597734},{"c":6.58,"h":6.7301,"l":6.565,"n":6375,"o":6.61,"t":"2025-03-13T04:00:00Z","v":766180,"vw":6.604853},{"c":6.74,"h":6.81,"l":6.59,"n":8919,"o":6.67,"t":"2025-03-14T04:00:00Z","v":784167,"vw":6.747881},{"c":6.69,"h":6.92,"l":6.69,"n":9994,"o":6.73,"t":"2025-03-17T04:00:00Z","v":855195,"vw":6.729823},{"c":6.69,"h":6.745,"l":6.625,"n":6456,"o":6.64,"t":"2025-03-18T04:00:00Z","v":622828,"vw":6.697102},{"c":6.93,"h":6.985,"l":6.75,"n":9884,"o":6.78,"t":"2025-03-19T04:00:00Z","v":1309721,"vw":6.897503},{"c":6.58,"h":6.86,"l":6.575,"n":8521,"o":6.79,"t":"2025-03-20T04:00:00Z","v":698182,"vw":6.654757},{"c":6.4,"h":6.645,"l":6.36,"n":6988,"o":6.48,"t":"2025-03-21T04:00:00Z","v":1353850,"vw":6.446267},{"c":6.4,"h":6.55,"l":6.3413,"n":7653,"o":6.52,"t":"2025-03-24T04:00:00Z","v":783927,"vw":6.409759},{"c":6.37,"h":6.43,"l":6.29,"n":8931,"o":6.37,"t":"2025-03-25T04:00:00Z","v":1414278,"vw":6.363489},{"c":6.3,"h":6.4098,"l":6.27,"n":8018,"o":6.36,"t":"2025-03-26T04:00:00Z","v":1075142,"vw":6.320709},{"c":6.54,"h":6.555,"l":6.205,"n":8188,"o":6.28,"t":"2025-03-27T04:00:00Z","v":846512,"vw":6.457163},{"c":6.3,"h":6.55,"l":6.265,"n":8975,"o":6.55,"t":"2025-03-28T04:00:00Z","v":807371,"vw":6.359409},{"c":6.2,"h":6.305,"l":6.081,"n":6693,"o":6.15,"t":"2025-03-31T04:00:00Z","v":735237,"vw":6.197323},{"c":6.19,"h":6.26,"l":6.06,"n":6495,"o":6.13,"t":"2025-04-01T04:00:00Z","v":623041,"vw":6.188758},{"c":6.46,"h":6.48,"l":6.12,"n":8242,"o":6.12,"t":"2025-04-02T04:00:00Z","v":709048,"vw":6.379457},{"c":5.92,"h":6.19,"l":5.895,"n":13664,"o":6.15,"t":"2025-04-03T04:00:00Z","v":1250880,"vw":5.989239},{"c":5.57,"h":5.73,"l":5.375,"n":18461,"o":5.69,"t":"2025-04-04T04:00:00Z","v":2011323,"vw":5.547904},{"c":5.54,"h":5.89,"l":5.3,"n":18722,"o":5.41,"t":"2025-04-07T04:00:00Z","v":2699439,"vw":5.573732},{"c":5.33,"h":5.75,"l":5.265,"n":12452,"o":5.75,"t":"2025-04-08T04:00:00Z","v":1378782,"vw":5.457021},{"c":6,"h":6.1,"l":5.24,"n":10206,"o":5.3,"t":"2025-04-09T04:00:00Z","v":1153653,"vw":5.773147},{"c":5.7,"h":5.83,"l":5.47,"n":10603,"o":5.83,"t":"2025-04-10T04:00:00Z","v":992614,"vw":5.660601},{"c":5.88,"h":5.925,"l":5.62,"n":10242,"o":5.74,"t":"2025-04-11T04:00:00Z","v":685920,"vw":5.816839},{"c":5.91,"h":6.01,"l":5.825,"n":8579,"o":6.01,"t":"2025-04-14T04:00:00Z","v":639679,"vw":5.917248},{"c":5.9,"h":5.97,"l":5.845,"n":8747,"o":5.85,"t":"2025-04-15T04:00:00Z","v":854069,"vw":5.908247},{"c":5.82,"h":6,"l":5.75,"n":8646,"o":5.9,"t":"2025-04-16T04:00:00Z","v":824231,"vw":5.83776},{"c":5.87,"h":5.975,"l":5.829,"n":5914,"o":5.83,"t":"2025-04-17T04:00:00Z","v":624427,"vw":5.890967},{"c":5.8,"h":5.92,"l":5.785,"n":7103,"o":5.82,"t":"2025-04-21T04:00:00Z","v":751702,"vw":5.8183},{"c":5.82,"h":5.94,"l":5.715,"n":8684,"o":5.88,"t":"2025-04-22T04:00:00Z","v":788065,"vw":5.822444},{"c":5.75,"h":6.04,"l":5.74,"n":10757,"o":6.02,"t":"2025-04-23T04:00:00Z","v":880131,"vw":5.799367},{"c":5.87,"h":5.945,"l":5.71,"n":7752,"o":5.77,"t":"2025-04-24T04:00:00Z","v":727207,"vw":5.854745},{"c":5.86,"h":5.88,"l":5.755,"n":6556,"o":5.8,"t":"2025-04-25T04:00:00Z","v":959302,"vw":5.844912},{"c":5.78,"h":5.95,"l":5.73,"n":10239,"o":5.81,"t":"2025-04-28T04:00:00Z","v":762319,"vw":5.797018},{"c":5.87,"h":5.87,"l":5.725,"n":9333,"o":5.76,"t":"2025-04-29T04:00:00Z","v":1051548,"vw":5.834124},{"c":5.98,"h":6.05,"l":5.675,"n":10117,"o":5.77,"t":"2025-04-30T04:00:00Z","v":1422329,"vw":5.903702},{"c":6.19,"h":6.545,"l":5.84,"n":16912,"o":6.17,"t":"2025-05-01T04:00:00Z","v":1992054,"vw":6.313836},{"c":6.61,"h":6.61,"l":6.295,"n":15847,"o":6.32,"t":"2025-05-02T04:00:00Z","v":2308228,"vw":6.519271},{"c":6.63,"h":6.725,"l":6.48,"n":11186,"o":6.58,"t":"2025-05-05T04:00:00Z","v":1231844,"vw":6.637017},{"c":6.76,"h":6.82,"l":6.54,"n":13224,"o":6.57,"t":"2025-05-06T04:00:00Z","v":2261424,"vw":6.728081},{"c":6.89,"h":7.035,"l":6.6919,"n":12037,"o":6.83,"t":"2025-05-07T04:00:00Z","v":1306836,"vw":6.914457},{"c":7.05,"h":7.21,"l":6.8845,"n":9758,"o":6.94,"t":"2025-05-08T04:00:00Z","v":1496707,"vw":7.088598},{"c":7.21,"h":7.235,"l":7.04,"n":9907,"o":7.04,"t":"2025-05-09T04:00:00Z","v":1527655,"vw":7.166015},{"c":7.36,"h":7.64,"l":7.345,"n":9908,"o":7.54,"t":"2025-05-12T04:00:00Z","v":955362,"vw":7.414987},{"c":7.49,"h":7.545,"l":7.34,"n":9084,"o":7.39,"t":"2025-05-13T04:00:00Z","v":865140,"vw":7.48927},{"c":7.45,"h":7.59,"l":7.35,"n":11140,"o":7.46,"t":"2025-05-14T04:00:00Z","v":1346858,"vw":7.47307},{"c":7.53,"h":7.66,"l":7.35,"n":8286,"o":7.41,"t":"2025-05-15T04:00:00Z","v":744200,"vw":7.526671},{"c":7.57,"h":7.59,"l":7.425,"n":7186,"o":7.52,"t":"2025-05-16T04:00:00Z","v":811491,"vw":7.536159},{"c":7.24,"h":7.48,"l":7.2,"n":9424,"o":7.43,"t":"2025-05-19T04:00:00Z","v":933284,"vw":7.30231},{"c":7.22,"h":7.255,"l":7.16,"n":6832,"o":7.2,"t":"2025-05-20T04:00:00Z","v":776443,"vw":7.216705},{"c":7.05,"h":7.245,"l":7.0413,"n":7401,"o":7.12,"t":"2025-05-21T04:00:00Z","v":838151,"vw":7.121858},{"c":7.39,"h":7.46,"l":7.025,"n":13319,"o":7.03,"t":"2025-05-22T04:00:00Z","v":2277740,"vw":7.298621},{"c":7.3,"h":7.508,"l":7.21,"n":15049,"o":7.21,"t":"2025-05-23T04:00:00Z","v":2165069,"vw":7.364622},{"c":7.66,"h":7.74,"l":7.41,"n":10046,"o":7.41,"t":"2025-05-27T04:00:00Z","v":1268108,"vw":7.621995},{"c":7.63,"h":7.74,"l":7.56,"n":10448,"o":7.64,"t":"2025-05-28T04:00:00Z","v":1109982,"vw":7.640133},{"c":7.51,"h":7.685,"l":7.49,"n":8488,"o":7.68,"t":"2025-05-29T04:00:00Z","v":997039,"vw":7.562058},{"c":7.45,"h":7.515,"l":7.39,"n":8985,"o":7.49,"t":"2025-05-30T04:00:00Z","v":1108023,"vw":7.457524},{"c":7.43,"h":7.575,"l":7.38,"n":10093,"o":7.47,"t":"2025-06-02T04:00:00Z","v":1000801,"vw":7.471362},{"c":7.6,"h":7.67,"l":7.35,"n":11175,"o":7.42,"t":"2025-06-03T04:00:00Z","v":997835,"vw":7.590998},{"c":7.92,"h":7.955,"l":7.58,"n":15581,"o":7.58,"t":"2025-06-04T04:00:00Z","v":2008642,"vw":7.85071},{"c":8.02,"h":8.045,"l":7.825,"n":10207,"o":7.98,"t":"2025-06-05T04:00:00Z","v":1248604,"vw":7.964386},{"c":7.99,"h":8.255,"l":7.87,"n":11205,"o":8.19,"t":"2025-06-06T04:00:00Z","v":1476882,"vw":8.019539},{"c":8.02,"h":8.205,"l":8.02,"n":10583,"o":8.03,"t":"2025-06-09T04:00:00Z","v":974646,"vw":8.08694},{"c":8.13,"h":8.27,"l":8.0189,"n":10878,"o":8.05,"t":"2025-06-10T04:00:00Z","v":988600,"vw":8.140552},{"c":8.24,"h":8.26,"l":8.085,"n":9255,"o":8.2,"t":"2025-06-11T04:00:00Z","v":823141,"vw":8.19437},{"c":8.01,"h":8.236,"l":7.97,"n":9159,"o":8.11,"t":"2025-06-12T04:00:00Z","v":1259939,"vw":8.031368},{"c":7.87,"h":8.12,"l":7.81,"n":11687,"o":7.84,"t":"2025-06-13T04:00:00Z","v":2000559,"vw":7.952959},{"c":7.97,"h":8.07,"l":7.94,"n":8480,"o":7.94,"t":"2025-06-16T04:00:00Z","v":860295,"vw":7.990493},{"c":7.98,"h":8.055,"l":7.87,"n":8170,"o":7.87,"t":"2025-06-17T04:00:00Z","v":810790,"vw":7.992118},{"c":8,"h":8.195,"l":7.93,"n":11140,"o":7.93,"t":"2025-06-18T04:00:00Z","v":1070341,"vw":8.07771},{"c":8,"h":8.065,"l":7.94,"n":7543,"o":8.06,"t":"2025-06-20T04:00:00Z","v":1187698,"vw":8.013033},{"c":8.14,"h":8.15,"l":7.98,"n":9741,"o":7.99,"t":"2025-06-23T04:00:00Z","v":971432,"vw":8.068882},{"c":8.23,"h":8.385,"l":8.18,"n":10751,"o":8.18,"t":"2025-06-24T04:00:00Z","v":878378,"vw":8.277781},{"c":8.42,"h":8.57,"l":8.215,"n":14176,"o":8.24,"t":"2025-06-25T04:00:00Z","v":1768450,"vw":8.388486},{"c":8.45,"h":8.57,"l":8.39,"n":9128,"o":8.39,"t":"2025-06-26T04:00:00Z","v":1121974,"vw":8.473138},{"c":8.58,"h":8.64,"l":8.46,"n":11616,"o":8.55,"t":"2025-06-27T04:00:00Z","v":2164126,"vw":8.564654},{"c":8.23,"h":8.645,"l":8.2,"n":9775,"o":8.59,"t":"2025-06-30T04:00:00Z","v":1405606,"vw":8.27386},{"c":7.6,"h":7.76,"l":7.385,"n":43678,"o":7.6,"t":"2025-07-01T04:00:00Z","v":7833383,"vw":7.585764},{"c":8.3,"h":8.4,"l":7.71,"n":21999,"o":7.75,"t":"2025-07-02T04:00:00Z","v":3470742,"vw":8.164005},{"c":8.4,"h":8.45,"l":8.2,"n":7428,"o":8.31,"t":"2025-07-03T04:00:00Z","v":853685,"vw":8.362886},{"c":8.66,"h":8.72,"l":8.33,"n":19733,"o":8.36,"t":"2025-07-07T04:00:00Z","v":2570983,"vw":8.627718},{"c":8.52,"h":8.79,"l":8.505,"n":13600,"o":8.75,"t":"2025-07-08T04:00:00Z","v":1503192,"vw":8.583915},{"c":8.68,"h":8.7,"l":8.385,"n":12396,"o":8.55,"t":"2025-07-09T04:00:00Z","v":1576691,"vw":8.592539},{"c":8.85,"h":8.895,"l":8.595,"n":12518,"o":8.64,"t":"2025-07-10T04:00:00Z","v":1484649,"vw":8.799178},{"c":8.68,"h":8.78,"l":8.515,"n":11477,"o":8.73,"t":"2025-07-11T04:00:00Z","v":1461189,"vw":8.675016},{"c":8.77,"h":8.77,"l":8.605,"n":9174,"o":8.64,"t":"2025-07-14T04:00:00Z","v":963448,"vw":8.709937},{"c":8.64,"h":8.86,"l":8.63,"n":12799,"o":8.86,"t":"2025-07-15T04:00:00Z","v":1627720,"vw":8.721588},{"c":8.71,"h":8.83,"l":8.54,"n":14294,"o":8.63,"t":"2025-07-16T04:00:00Z","v":2303563,"vw":8.699496},{"c":8.77,"h":8.8,"l":8.6,"n":12490,"o":8.72,"t":"2025-07-17T04:00:00Z","v":1019450,"vw":8.732017},{"c":8.6,"h":8.75,"l":8.525,"n":11560,"o":8.75,"t":"2025-07-18T04:00:00Z","v":943506,"vw":8.613883},{"c":8.83,"h":8.85,"l":8.62,"n":11492,"o":8.68,"t":"2025-07-21T04:00:00Z","v":2141689,"vw":8.780772},{"c":8.83,"h":8.975,"l":8.77,"n":10340,"o":8.83,"t":"2025-07-22T04:00:00Z","v":1364577,"vw":8.848817},{"c":8.79,"h":8.94,"l":8.765,"n":8495,"o":8.83,"t":"2025-07-23T04:00:00Z","v":731555,"vw":8.80787},{"c":8.79,"h":8.81,"l":8.64,"n":12251,"o":8.72,"t":"2025-07-24T04:00:00Z","v":1518995,"vw":8.743295},{"c":8.99,"h":9.07,"l":8.73,"n":14780,"o":8.79,"t":"2025-07-25T04:00:00Z","v":1835209,"vw":8.923943},{"c":8.85,"h":9.0591,"l":8.79,"n":12562,"o":8.99,"t":"2025-07-28T04:00:00Z","v":1354590,"vw":8.857688},{"c":8.82,"h":8.96,"l":8.71,"n":14042,"o":8.96,"t":"2025-07-29T04:00:00Z","v":1839507,"vw":8.824201},{"c":8.65,"h":8.935,"l":8.65,"n":21244,"o":8.82,"t":"2025-07-30T04:00:00Z","v":2748445,"vw":8.776199},{"c":8.61,"h":8.695,"l":8.42,"n":14211,"o":8.61,"t":"2025-07-31T04:00:00Z","v":1504519,"vw":8.557417},{"c":8.44,"h":8.53,"l":8.34,"n":16359,"o":8.42,"t":"2025-08-01T04:00:00Z","v":1912283,"vw":8.449671},{"c":8.28,"h":8.585,"l":8.195,"n":12021,"o":8.5,"t":"2025-08-04T04:00:00Z","v":1136049,"vw":8.315851},{"c":8.47,"h":8.535,"l":8.34,"n":10481,"o":8.38,"t":"2025-08-05T04:00:00Z","v":1425152,"vw":8.472917},{"c":8.39,"h":8.52,"l":8.335,"n":11976,"o":8.52,"t":"2025-08-06T04:00:00Z","v":1457466,"vw":8.406354},{"c":8.2,"h":8.625,"l":8.05,"n":21535,"o":8.26,"t":"2025-08-07T04:00:00Z","v":3241932,"vw":8.223675},{"c":8.46,"h":8.595,"l":8.04,"n":18369,"o":8.16,"t":"2025-08-08T04:00:00Z","v":3948174,"vw":8.355496},{"c":8.79,"h":8.85,"l":8.51,"n":14491,"o":8.51,"t":"2025-08-11T04:00:00Z","v":2309884,"vw":8.716122},{"c":8.73,"h":8.95,"l":8.665,"n":13131,"o":8.73,"t":"2025-08-12T04:00:00Z","v":1863671,"vw":8.750771},{"c":8.98,"h":9.01,"l":8.61,"n":15011,"o":8.76,"t":"2025-08-13T04:00:00Z","v":2085125,"vw":8.849292},{"c":8.74,"h":8.91,"l":8.665,"n":11522,"o":8.91,"t":"2025-08-14T04:00:00Z","v":1881142,"vw":8.754103},{"c":8.8,"h":8.815,"l":8.645,"n":9319,"o":8.76,"t":"2025-08-15T04:00:00Z","v":948881,"vw":8.763703},{"c":8.88,"h":8.995,"l":8.75,"n":8143,"o":8.81,"t":"2025-08-18T04:00:00Z","v":810630,"vw":8.904367},{"c":8.73,"h":9.075,"l":8.69,"n":9341,"o":8.89,"t":"2025-08-19T04:00:00Z","v":1465963,"vw":8.78358},{"c":8.72,"h":8.77,"l":8.64,"n":6555,"o":8.71,"t":"2025-08-20T04:00:00Z","v":821861,"vw":8.715256},{"c":8.88,"h":8.9,"l":8.68,"n":8052,"o":8.68,"t":"2025-08-21T04:00:00Z","v":736143,"vw":8.838008},{"c":9.19,"h":9.31,"l":8.92,"n":12501,"o":8.99,"t":"2025-08-22T04:00:00Z","v":1724304,"vw":9.189499},{"c":9.08,"h":9.245,"l":9.08,"n":8353,"o":9.2,"t":"2025-08-25T04:00:00Z","v":745309,"vw":9.128187},{"c":9.17,"h":9.18,"l":9.015,"n":8418,"o":9.07,"t":"2025-08-26T04:00:00Z","v":1213765,"vw":9.13933},{"c":9.1,"h":9.18,"l":9.02,"n":10251,"o":9.11,"t":"2025-08-27T04:00:00Z","v":858405,"vw":9.100433},{"c":9.11,"h":9.135,"l":9.005,"n":9308,"o":9.12,"t":"2025-08-28T04:00:00Z","v":701598,"vw":9.085459},{"c":9.09,"h":9.17,"l":9.015,"n":7563,"o":9.16,"t":"2025-08-29T04:00:00Z","v":483718,"vw":9.08027},{"c":9.05,"h":9.09,"l":8.89,"n":9989,"o":8.94,"t":"2025-09-02T04:00:00Z","v":891598,"vw":9.026643},{"c":8.85,"h":9.09,"l":8.8,"n":7808,"o":9.01,"t":"2025-09-03T04:00:00Z","v":591674,"vw":8.893937},{"c":9.01,"h":9.02,"l":8.84,"n":9540,"o":8.84,"t":"2025-09-04T04:00:00Z","v":953866,"vw":8.937066},{"c":9,"h":9.28,"l":8.96,"n":10915,"o":9.07,"t":"2025-09-05T04:00:00Z","v":1372585,"vw":9.046317},{"c":9.15,"h":9.15,"l":8.92,"n":11470,"o":9.05,"t":"2025-09-08T04:00:00Z","v":1341521,"vw":9.080696},{"c":8.97,"h":9.125,"l":8.895,"n":12241,"o":9.09,"t":"2025-09-09T04:00:00Z","v":1431219,"vw":8.988417},{"c":9.19,"h":9.305,"l":9,"n":16413,"o":9,"t":"2025-09-10T04:00:00Z","v":2244460,"vw":9.130595},{"c":9.23,"h":9.69,"l":9.095,"n":32981,"o":9.3,"t":"2025-09-11T04:00:00Z","v":5558500,"vw":9.360174},{"c":9.25,"h":9.37,"l":9.035,"n":20413,"o":9.37,"t":"2025-09-12T04:00:00Z","v":3068624,"vw":9.259374},{"c":9.37,"h":9.41,"l":9.115,"n":16584,"o":9.26,"t":"2025-09-15T04:00:00Z","v":1823747,"vw":9.324598},{"c":9.01,"h":9.22,"l":8.92,"n":21393,"o":9.18,"t":"2025-09-16T04:00:00Z","v":3259887,"vw":9.02199},{"c":9.25,"h":9.46,"l":9.03,"n":22158,"o":9.05,"t":"2025-09-17T04:00:00Z","v":4393671,"vw":9.255542},{"c":9.36,"h":9.465,"l":9.245,"n":16767,"o":9.31,"t":"2025-09-18T04:00:00Z","v":1730791,"vw":9.363653},{"c":9.16,"h":9.44,"l":9.14,"n":14897,"o":9.41,"t":"2025-09-19T04:00:00Z","v":3871034,"vw":9.199483},{"c":8.96,"h":9.09,"l":8.95,"n":14535,"o":9.03,"t":"2025-09-22T04:00:00Z","v":1697601,"vw":8.987272},{"c":8.84,"h":9.17,"l":8.78,"n":11624,"o":8.98,"t":"2025-09-23T04:00:00Z","v":1160731,"vw":8.898556},{"c":8.81,"h":8.99,"l":8.76,"n":9568,"o":8.93,"t":"2025-09-24T04:00:00Z","v":994671,"vw":8.825291},{"c":8.74,"h":8.895,"l":8.71,"n":8946,"o":8.76,"t":"2025-09-25T04:00:00Z","v":901764,"vw":8.770768},{"c":8.8,"h":8.88,"l":8.71,"n":9535,"o":8.74,"t":"2025-09-26T04:00:00Z","v":886821,"vw":8.791329},{"c":8.75,"h":8.88,"l":8.73,"n":8185,"o":8.88,"t":"2025-09-29T04:00:00Z","v":905925,"vw":8.772338},{"c":8.76,"h":8.78,"l":8.675,"n":11309,"o":8.75,"t":"2025-09-30T04:00:00Z","v":1087417,"vw":8.736205},{"c":8.57,"h":8.85,"l":8.57,"n":10841,"o":8.75,"t":"2025-10-01T04:00:00Z","v":1027015,"vw":8.665665},{"c":8.84,"h":8.85,"l":8.565,"n":12305,"o":8.59,"t":"2025-10-02T04:00:00Z","v":1178519,"vw":8.76259},{"c":8.61,"h":8.92,"l":8.43,"n":16147,"o":8.87,"t":"2025-10-03T04:00:00Z","v":2709877,"vw":8.669296},{"c":8.45,"h":8.75,"l":8.44,"n":9567,"o":8.75,"t":"2025-10-06T04:00:00Z","v":870982,"vw":8.53748},{"c":8.3,"h":8.49,"l":8.285,"n":9977,"o":8.46,"t":"2025-10-07T04:00:00Z","v":1035239,"vw":8.334614},{"c":8.33,"h":8.4,"l":8.26,"n":8893,"o":8.4,"t":"2025-10-08T04:00:00Z","v":682194,"vw":8.321706},{"c":8.29,"h":8.435,"l":8.235,"n":8290,"o":8.36,"t":"2025-10-09T04:00:00Z","v":702639,"vw":8.310736},{"c":8.1,"h":8.325,"l":8.0199,"n":8970,"o":8.29,"t":"2025-10-10T04:00:00Z","v":1015178,"vw":8.104882},{"c":8.3,"h":8.33,"l":8.17,"n":8999,"o":8.25,"t":"2025-10-13T04:00:00Z","v":711912,"vw":8.264387},{"c":8.35,"h":8.44,"l":8.15,"n":11156,"o":8.15,"t":"2025-10-14T04:00:00Z","v":1059989,"vw":8.339303},{"c":8.35,"h":8.53,"l":8.275,"n":10614,"o":8.41,"t":"2025-10-15T04:00:00Z","v":815753,"vw":8.369786},{"c":8.19,"h":8.45,"l":8.105,"n":10641,"o":8.37,"t":"2025-10-16T04:00:00Z","v":1227145,"vw":8.242216},{"c":8.13,"h":8.14,"l":7.87,"n":13343,"o":8.05,"t":"2025-10-17T04:00:00Z","v":1313369,"vw":8.08268},{"c":8.17,"h":8.25,"l":8.1,"n":6051,"o":8.16,"t":"2025-10-20T04:00:00Z","v":571851,"vw":8.167477},{"c":8.14,"h":8.265,"l":8.09,"n":7280,"o":8.16,"t":"2025-10-21T04:00:00Z","v":712162,"vw":8.164708},{"c":8.13,"h":8.23,"l":8.09,"n":8579,"o":8.12,"t":"2025-10-22T04:00:00Z","v":753208,"vw":8.140432},{"c":8.42,"h":8.42,"l":8.17,"n":8177,"o":8.21,"t":"2025-10-23T04:00:00Z","v":770406,"vw":8.363586},{"c":8.46,"h":8.55,"l":8.44,"n":6761,"o":8.51,"t":"2025-10-24T04:00:00Z","v":479628,"vw":8.474033},{"c":8.32,"h":8.56,"l":8.32,"n":9104,"o":8.46,"t":"2025-10-27T04:00:00Z","v":637999,"vw":8.373956},{"c":8.33,"h":8.35,"l":8.25,"n":8399,"o":8.32,"t":"2025-10-28T04:00:00Z","v":631462,"vw":8.306609},{"c":8.3,"h":8.5,"l":8.235,"n":8442,"o":8.35,"t":"2025-10-29T04:00:00Z","v":710946,"vw":8.341649},{"c":8.18,"h":8.34,"l":8.18,"n":6946,"o":8.21,"t":"2025-10-30T04:00:00Z","v":589836,"vw":8.230344},{"c":8.19,"h":8.23,"l":8.11,"n":8908,"o":8.15,"t":"2025-10-31T04:00:00Z","v":723008,"vw":8.182587},{"c":8.27,"h":8.29,"l":8.05,"n":13887,"o":8.17,"t":"2025-11-03T05:00:00Z","v":1257445,"vw":8.209857},{"c":7.84,"h":7.925,"l":7.41,"n":19843,"o":7.62,"t":"2025-11-04T05:00:00Z","v":1825102,"vw":7.780425},{"c":8.46,"h":8.5,"l":7.845,"n":17885,"o":7.92,"t":"2025-11-05T05:00:00Z","v":1733299,"vw":8.31335},{"c":8.35,"h":8.47,"l":8.2601,"n":14526,"o":8.4,"t":"2025-11-06T05:00:00Z","v":1196930,"vw":8.360862},{"c":8.44,"h":8.63,"l":8.315,"n":15216,"o":8.37,"t":"2025-11-07T05:00:00Z","v":1345303,"vw":8.455179},{"c":8.58,"h":8.73,"l":8.3904,"n":13421,"o":8.47,"t":"2025-11-10T05:00:00Z","v":1077444,"vw":8.603564},{"c":8.75,"h":8.76,"l":8.49,"n":11707,"o":8.54,"t":"2025-11-11T05:00:00Z","v":1019854,"vw":8.680978},{"c":8.71,"h":8.91,"l":8.69,"n":13205,"o":8.82,"t":"2025-11-12T05:00:00Z","v":960964,"vw":8.772368},{"c":8.59,"h":8.865,"l":8.475,"n":13072,"o":8.63,"t":"2025-11-13T05:00:00Z","v":1058542,"vw":8.656997},{"c":8.56,"h":8.665,"l":8.49,"n":11392,"o":8.51,"t":"2025-11-14T05:00:00Z","v":1033719,"vw":8.596009},{"c":8.31,"h":8.665,"l":8.26,"n":10163,"o":8.57,"t":"2025-11-17T05:00:00Z","v":971499,"vw":8.390696},{"c":8.32,"h":8.37,"l":8.175,"n":11306,"o":8.23,"t":"2025-11-18T05:00:00Z","v":1010910,"vw":8.281307},{"c":8.38,"h":8.49,"l":8.29,"n":9682,"o":8.35,"t":"2025-11-19T05:00:00Z","v":875229,"vw":8.369229},{"c":8.14,"h":8.555,"l":8.115,"n":11286,"o":8.45,"t":"2025-11-20T05:00:00Z","v":953031,"vw":8.254108},{"c":8.39,"h":8.5,"l":8.2,"n":13569,"o":8.21,"t":"2025-11-21T05:00:00Z","v":1514154,"vw":8.407219},{"c":8.56,"h":8.645,"l":8.375,"n":11420,"o":8.42,"t":"2025-11-24T05:00:00Z","v":1573699,"vw":8.55206},{"c":8.91,"h":8.98,"l":8.58,"n":12507,"o":8.62,"t":"2025-11-25T05:00:00Z","v":1361384,"vw":8.871084},{"c":9.13,"h":9.205,"l":8.8,"n":15309,"o":8.82,"t":"2025-11-26T05:00:00Z","v":1546656,"vw":9.078967},{"c":9.2,"h":9.255,"l":9.05,"n":7943,"o":9.14,"t":"2025-11-28T05:00:00Z","v":641110,"vw":9.196162},{"c":9.23,"h":9.34,"l":9.11,"n":13767,"o":9.15,"t":"2025-12-01T05:00:00Z","v":1243722,"vw":9.239626},{"c":9.04,"h":9.34,"l":9.03,"n":15077,"o":9.34,"t":"2025-12-02T05:00:00Z","v":1564436,"vw":9.145077},{"c":9.06,"h":9.23,"l":9,"n":11357,"o":9.08,"t":"2025-12-03T05:00:00Z","v":1598205,"vw":9.107618},{"c":8.53,"h":9.08,"l":8.47,"n":29637,"o":9.02,"t":"2025-12-04T05:00:00Z","v":4932591,"vw":8.714965},{"c":8.74,"h":8.755,"l":8.495,"n":18443,"o":8.55,"t":"2025-12-05T05:00:00Z","v":2454878,"vw":8.661081},{"c":8.55,"h":8.8,"l":8.35,"n":15783,"o":8.8,"t":"2025-12-08T05:00:00Z","v":1449705,"vw":8.560326},{"c":8.75,"h":8.75,"l":8.51,"n":11803,"o":8.51,"t":"2025-12-09T05:00:00Z","v":1293511,"vw":8.719785},{"c":9.04,"h":9.13,"l":8.7,"n":12898,"o":8.76,"t":"2025-12-10T05:00:00Z","v":2235857,"vw":8.852075},{"c":9.28,"h":9.3,"l":9.035,"n":13497,"o":9.04,"t":"2025-12-11T05:00:00Z","v":1763955,"vw":9.25625},{"c":9.16,"h":9.36,"l":9.14,"n":11110,"o":9.36,"t":"2025-12-12T05:00:00Z","v":1230849,"vw":9.228733},{"c":9.31,"h":9.365,"l":9.12,"n":13833,"o":9.16,"t":"2025-12-15T05:00:00Z","v":1602331,"vw":9.27098},{"c":9.23,"h":9.35,"l":9.16,"n":11050,"o":9.3,"t":"2025-12-16T05:00:00Z","v":959351,"vw":9.241537},{"c":9.39,"h":9.53,"l":9.21,"n":17265,"o":9.24,"t":"2025-12-17T05:00:00Z","v":1993938,"vw":9.410482},{"c":9.54,"h":9.605,"l":9.355,"n":11589,"o":9.47,"t":"2025-12-18T05:00:00Z","v":1692020,"vw":9.535324},{"c":9.59,"h":9.61,"l":9.445,"n":11475,"o":9.53,"t":"2025-12-19T05:00:00Z","v":2210030,"vw":9.570389},{"c":9.66,"h":9.69,"l":9.545,"n":11337,"o":9.62,"t":"2025-12-22T05:00:00Z","v":1522100,"vw":9.63588},{"c":9.66,"h":9.79,"l":9.49,"n":9538,"o":9.69,"t":"2025-12-23T05:00:00Z","v":1115268,"vw":9.694327},{"c":9.82,"h":9.84,"l":9.615,"n":5638,"o":9.66,"t":"2025-12-24T05:00:00Z","v":613683,"vw":9.792006},{"c":9.96,"h":10.005,"l":9.79,"n":9897,"o":9.79,"t":"2025-12-26T05:00:00Z","v":1135114,"vw":9.930017},{"c":9.96,"h":10,"l":9.845,"n":9764,"o":9.89,"t":"2025-12-29T05:00:00Z","v":1197677,"vw":9.947546},{"c":9.87,"h":10,"l":9.855,"n":9496,"o":9.98,"t":"2025-12-30T05:00:00Z","v":812863,"vw":9.911297},{"c":9.73,"h":9.92,"l":9.72,"n":7855,"o":9.89,"t":"2025-12-31T05:00:00Z","v":958745,"vw":9.765352},{"c":9.91,"h":9.925,"l":9.67,"n":14132,"o":9.81,"t":"2026-01-02T05:00:00Z","v":1596220,"vw":9.828277},{"c":9.91,"h":10.02,"l":9.685,"n":13855,"o":9.91,"t":"2026-01-05T05:00:00Z","v":1251151,"vw":9.889744},{"c":10.2,"h":10.355,"l":9.845,"n":15068,"o":9.86,"t":"2026-01-06T05:00:00Z","v":1575825,"vw":10.182289},{"c":10.16,"h":10.26,"l":10.045,"n":10496,"o":10.2,"t":"2026-01-07T05:00:00Z","v":1020367,"vw":10.128513},{"c":10.46,"h":10.53,"l":10.07,"n":11064,"o":10.07,"t":"2026-01-08T05:00:00Z","v":1253472,"vw":10.415944},{"c":10.58,"h":10.63,"l":10.45,"n":13117,"o":10.47,"t":"2026-01-09T05:00:00Z","v":1542045,"vw":10.543239},{"c":10.5,"h":10.581,"l":10.445,"n":10825,"o":10.52,"t":"2026-01-12T05:00:00Z","v":980406,"vw":10.512074},{"c":10.62,"h":10.63,"l":10.495,"n":10552,"o":10.57,"t":"2026-01-13T05:00:00Z","v":1051336,"vw":10.568818},{"c":10.73,"h":10.77,"l":10.53,"n":10394,"o":10.65,"t":"2026-01-14T05:00:00Z","v":1258457,"vw":10.687204},{"c":10.79,"h":10.88,"l":10.7,"n":9471,"o":10.78,"t":"2026-01-15T05:00:00Z","v":1064302,"vw":10.800624},{"c":10.7,"h":10.82,"l":10.615,"n":9967,"o":10.7,"t":"2026-01-16T05:00:00Z","v":904579,"vw":10.702518},{"c":10.62,"h":10.755,"l":10.51,"n":10114,"o":10.6,"t":"2026-01-20T05:00:00Z","v":946556,"vw":10.635629},{"c":10.95,"h":10.97,"l":10.715,"n":10804,"o":10.8,"t":"2026-01-21T05:00:00Z","v":930075,"vw":10.886186},{"c":11.16,"h":11.31,"l":11.01,"n":12108,"o":11.03,"t":"2026-01-22T05:00:00Z","v":955271,"vw":11.208783},{"c":11.15,"h":11.205,"l":10.99,"n":9949,"o":11.15,"t":"2026-01-23T05:00:00Z","v":961900,"vw":11.129201},{"c":11.02,"h":11.25,"l":11,"n":11114,"o":11.21,"t":"2026-01-26T05:00:00Z","v":1079857,"vw":11.068506},{"c":10.87,"h":11.12,"l":10.83,"n":9465,"o":10.99,"t":"2026-01-27T05:00:00Z","v":958014,"vw":10.898785},{"c":10.73,"h":10.975,"l":10.665,"n":10393,"o":10.92,"t":"2026-01-28T05:00:00Z","v":979969,"vw":10.730686},{"c":10.82,"h":10.87,"l":10.575,"n":17295,"o":10.77,"t":"2026-01-29T05:00:00Z","v":1542064,"vw":10.727563},{"c":10.61,"h":10.81,"l":10.54,"n":13433,"o":10.66,"t":"2026-01-30T05:00:00Z","v":1264637,"vw":10.625112},{"c":10.79,"h":10.945,"l":9.67,"n":13434,"o":10.55,"t":"2026-02-02T05:00:00Z","v":1086918,"vw":10.811821},{"c":11.02,"h":11.11,"l":10.8,"n":15635,"o":10.96,"t":"2026-02-03T05:00:00Z","v":1387839,"vw":10.998415},{"c":11,"h":11.24,"l":10.79,"n":20642,"o":11.15,"t":"2026-02-04T05:00:00Z","v":1703594,"vw":10.946497},{"c":10.74,"h":10.9784,"l":10.665,"n":19915,"o":10.9,"t":"2026-02-05T05:00:00Z","v":1461097,"vw":10.787057},{"c":11.05,"h":11.1,"l":10.8,"n":11954,"o":10.82,"t":"2026-02-06T05:00:00Z","v":1171882,"vw":10.998539},{"c":11.15,"h":11.21,"l":10.96,"n":10677,"o":11.02,"t":"2026-02-09T05:00:00Z","v":948965,"vw":11.125756},{"c":11.2,"h":11.305,"l":11.13,"n":12770,"o":11.21,"t":"2026-02-10T05:00:00Z","v":1416332,"vw":11.201469},{"c":11.66,"h":11.715,"l":11.245,"n":18392,"o":11.33,"t":"2026-02-11T05:00:00Z","v":1619406,"vw":11.561353},{"c":11.46,"h":11.81,"l":11.32,"n":14083,"o":11.69,"t":"2026-02-12T05:00:00Z","v":1260568,"vw":11.443514},{"c":11.62,"h":11.775,"l":11.35,"n":12399,"o":11.45,"t":"2026-02-13T05:00:00Z","v":1043869,"vw":11.651446},{"c":11.64,"h":11.7,"l":11.515,"n":15296,"o":11.55,"t":"2026-02-17T05:00:00Z","v":1684112,"vw":11.629855},{"c":11.57,"h":11.845,"l":11.525,"n":16114,"o":11.67,"t":"2026-02-18T05:00:00Z","v":1231954,"vw":11.64835},{"c":11.64,"h":11.695,"l":11.485,"n":18793,"o":11.5,"t":"2026-02-19T05:00:00Z","v":1414863,"vw":11.624081},{"c":11.59,"h":11.77,"l":11.505,"n":15545,"o":11.58,"t":"2026-02-20T05:00:00Z","v":1218209,"vw":11.600154},{"c":11.42,"h":11.69,"l":11.3,"n":14243,"o":11.5,"t":"2026-02-23T05:00:00Z","v":1406476,"vw":11.426646},{"c":11.59,"h":11.79,"l":11.45,"n":12686,"o":11.53,"t":"2026-02-24T05:00:00Z","v":1067633,"vw":11.635452},{"c":11.32,"h":11.74,"l":11.22,"n":27449,"o":11.74,"t":"2026-02-25T05:00:00Z","v":2405699,"vw":11.347192},{"c":11.45,"h":12.33,"l":11.43,"n":25962,"o":11.85,"t":"2026-02-26T05:00:00Z","v":2984159,"vw":11.643266},{"c":11.27,"h":11.595,"l":10.93,"n":22607,"o":11.58,"t":"2026-02-27T05:00:00Z","v":2424566,"vw":11.232442},{"c":11.32,"h":11.43,"l":11.12,"n":18424,"o":11.26,"t":"2026-03-02T05:00:00Z","v":1784466,"vw":11.318476},{"c":11.47,"h":11.57,"l":11.04,"n":22015,"o":11.06,"t":"2026-03-03T05:00:00Z","v":2085564,"vw":11.427292},{"c":11.5,"h":11.615,"l":11.4,"n":22637,"o":11.51,"t":"2026-03-04T05:00:00Z","v":2712600,"vw":11.547556},{"c":11.34,"h":11.505,"l":11.21,"n":21552,"o":11.42,"t":"2026-03-05T05:00:00Z","v":1816519,"vw":11.311487},{"c":11.03,"h":11.17,"l":10.8301,"n":18224,"o":11.13,"t":"2026-03-06T05:00:00Z","v":1597407,"vw":10.993956},{"c":11.23,"h":11.255,"l":10.78,"n":22260,"o":10.85,"t":"2026-03-09T04:00:00Z","v":2464477,"vw":11.085226},{"c":11.05,"h":11.29,"l":10.95,"n":20497,"o":11.1,"t":"2026-03-10T04:00:00Z","v":2019158,"vw":11.070422},{"c":11.07,"h":11.1,"l":10.815,"n":16213,"o":11.01,"t":"2026-03-11T04:00:00Z","v":1557845,"vw":10.985508},{"c":11.44,"h":11.4599,"l":10.925,"n":20635,"o":11,"t":"2026-03-12T04:00:00Z","v":1728733,"vw":11.282696},{"c":11.48,"h":11.69,"l":11.4,"n":32406,"o":11.52,"t":"2026-03-13T04:00:00Z","v":2916228,"vw":11.520332},{"c":11.89,"h":11.89,"l":11.395,"n":22557,"o":11.54,"t":"2026-03-16T04:00:00Z","v":2819661,"vw":11.749849},{"c":12.18,"h":12.38,"l":11.78,"n":34198,"o":11.83,"t":"2026-03-17T04:00:00Z","v":5080947,"vw":12.149965},{"c":11.85,"h":12.19,"l":11.83,"n":24283,"o":12.13,"t":"2026-03-18T04:00:00Z","v":3134725,"vw":11.977347},{"c":11.76,"h":11.905,"l":11.5,"n":23488,"o":11.63,"t":"2026-03-19T04:00:00Z","v":2912786,"vw":11.690671},{"c":11.65,"h":11.87,"l":11.4,"n":25656,"o":11.77,"t":"2026-03-20T04:00:00Z","v":5596092,"vw":11.623344},{"c":11.98,"h":12.1,"l":11.74,"n":24977,"o":11.86,"t":"2026-03-23T04:00:00Z","v":3534239,"vw":11.994263},{"c":12.51,"h":12.54,"l":11.88,"n":24026,"o":11.94,"t":"2026-03-24T04:00:00Z","v":3156474,"vw":12.34967},{"c":12.99,"h":13.095,"l":12.59,"n":30087,"o":12.6,"t":"2026-03-25T04:00:00Z","v":3697109,"vw":12.89559},{"c":13,"h":13.27,"l":12.915,"n":18821,"o":12.93,"t":"2026-03-26T04:00:00Z","v":1838140,"vw":13.095936},{"c":12.84,"h":13.2446,"l":12.82,"n":14583,"o":12.93,"t":"2026-03-27T04:00:00Z","v":1412395,"vw":12.919154},{"c":12.86,"h":13.22,"l":12.805,"n":19659,"o":12.98,"t":"2026-03-30T04:00:00Z","v":1923662,"vw":12.977646},{"c":12.86,"h":13.14,"l":12.825,"n":17588,"o":12.97,"t":"2026-03-31T04:00:00Z","v":1743759,"vw":12.891495},{"c":13.12,"h":13.235,"l":12.835,"n":20288,"o":12.89,"t":"2026-04-01T04:00:00Z","v":3043421,"vw":13.099878},{"c":13.04,"h":13.305,"l":12.95,"n":18503,"o":13,"t":"2026-04-02T04:00:00Z","v":2206855,"vw":13.110037},{"c":13.22,"h":13.34,"l":12.855,"n":15384,"o":13.15,"t":"2026-04-06T04:00:00Z","v":1829091,"vw":13.155723},{"c":13.01,"h":13.3192,"l":12.92,"n":14378,"o":13.18,"t":"2026-04-07T04:00:00Z","v":1280619,"vw":13.031728},{"c":13.14,"h":13.35,"l":12.735,"n":24936,"o":13.24,"t":"2026-04-08T04:00:00Z","v":2933185,"vw":13.052104},{"c":13.43,"h":13.43,"l":13.01,"n":20030,"o":13.12,"t":"2026-04-09T04:00:00Z","v":2717540,"vw":13.223144},{"c":13.93,"h":14.03,"l":13.3,"n":26377,"o":13.39,"t":"2026-04-10T04:00:00Z","v":4583743,"vw":13.615418},{"c":14.42,"h":14.42,"l":13.7401,"n":32202,"o":14,"t":"2026-04-13T04:00:00Z","v":3715774,"vw":14.196689},{"c":14.07,"h":14.4342,"l":13.945,"n":22299,"o":14.42,"t":"2026-04-14T04:00:00Z","v":2310377,"vw":14.113196},{"c":14.04,"h":14.105,"l":13.73,"n":20558,"o":14.01,"t":"2026-04-15T04:00:00Z","v":1849478,"vw":13.988629},{"c":14.41,"h":14.41,"l":14.02,"n":17205,"o":14.02,"t":"2026-04-16T04:00:00Z","v":1635112,"vw":14.299208},{"c":13.78,"h":14.29,"l":13.51,"n":25474,"o":14.2,"t":"2026-04-17T04:00:00Z","v":3034109,"vw":13.833729},{"c":13.64,"h":13.8399,"l":13.545,"n":18924,"o":13.74,"t":"2026-04-20T04:00:00Z","v":1756663,"vw":13.664928},{"c":13.83,"h":13.88,"l":13.62,"n":16475,"o":13.62,"t":"2026-04-21T04:00:00Z","v":1360934,"vw":13.787065},{"c":13.75,"h":13.99,"l":13.625,"n":16033,"o":13.94,"t":"2026-04-22T04:00:00Z","v":1306611,"vw":13.739494},{"c":13.82,"h":13.92,"l":13.65,"n":13070,"o":13.74,"t":"2026-04-23T04:00:00Z","v":1250379,"vw":13.790753},{"c":13.82,"h":13.88,"l":13.605,"n":18043,"o":13.82,"t":"2026-04-24T04:00:00Z","v":1454418,"vw":13.75417},{"c":14.15,"h":14.2,"l":13.85,"n":19779,"o":13.87,"t":"2026-04-27T04:00:00Z","v":1511084,"vw":14.095018},{"c":13.99,"h":14.26,"l":13.76,"n":17667,"o":14.16,"t":"2026-04-28T04:00:00Z","v":1092118,"vw":13.916114},{"c":13.97,"h":14.24,"l":13.925,"n":15665,"o":14,"t":"2026-04-29T04:00:00Z","v":1001634,"vw":14.035341},{"c":14.18,"h":14.325,"l":13.86,"n":14977,"o":13.9,"t":"2026-04-30T04:00:00Z","v":1191715,"vw":14.171143},{"c":14.36,"h":14.61,"l":14.115,"n":17218,"o":14.26,"t":"2026-05-01T04:00:00Z","v":1508552,"vw":14.372196},{"c":14.12,"h":14.435,"l":14.09,"n":17410,"o":14.33,"t":"2026-05-04T04:00:00Z","v":1405429,"vw":14.176684},{"c":14.73,"h":14.88,"l":14.155,"n":25220,"o":14.16,"t":"2026-05-05T04:00:00Z","v":2063009,"vw":14.686183},{"c":14.68,"h":14.9393,"l":14.46,"n":20761,"o":14.77,"t":"2026-05-06T04:00:00Z","v":1718466,"vw":14.671152},{"c":13.97,"h":14.855,"l":13.87,"n":25334,"o":14.77,"t":"2026-05-07T04:00:00Z","v":2188293,"vw":14.057695},{"c":14.14,"h":14.195,"l":13.825,"n":23641,"o":14.17,"t":"2026-05-08T04:00:00Z","v":2475664,"vw":14.036618},{"c":14.42,"h":14.55,"l":14.17,"n":22002,"o":14.37,"t":"2026-05-11T04:00:00Z","v":2656715,"vw":14.350701},{"c":14.59,"h":14.6,"l":14.06,"n":19131,"o":14.39,"t":"2026-05-12T04:00:00Z","v":1630022,"vw":14.436885},{"c":14.68,"h":14.73,"l":14.46,"n":18429,"o":14.67,"t":"2026-05-13T04:00:00Z","v":1887828,"vw":14.622454},{"c":14.97,"h":15.085,"l":14.69,"n":17098,"o":14.76,"t":"2026-05-14T04:00:00Z","v":1464140,"vw":14.941875},{"c":14.56,"h":14.83,"l":14.45,"n":14199,"o":14.66,"t":"2026-05-15T04:00:00Z","v":1001539,"vw":14.567406},{"c":14.42,"h":14.73,"l":14.36,"n":18544,"o":14.73,"t":"2026-05-18T04:00:00Z","v":1402112,"vw":14.543019},{"c":14.06,"h":14.28,"l":13.9102,"n":19952,"o":14.24,"t":"2026-05-19T04:00:00Z","v":2304826,"vw":14.106874},{"c":13.98,"h":14.24,"l":13.825,"n":16727,"o":14.1,"t":"2026-05-20T04:00:00Z","v":1435959,"vw":13.998921},{"c":13.33,"h":14.015,"l":13.25,"n":22844,"o":14,"t":"2026-05-21T04:00:00Z","v":2847689,"vw":13.333899},{"c":13.81,"h":13.84,"l":13.38,"n":21211,"o":13.44,"t":"2026-05-22T04:00:00Z","v":3065903,"vw":13.624441},{"c":14.06,"h":14.135,"l":13.83,"n":25014,"o":14,"t":"2026-05-26T04:00:00Z","v":3172433,"vw":14.001715},{"c":13.96,"h":14.0082,"l":13.76,"n":19060,"o":13.98,"t":"2026-05-27T04:00:00Z","v":1790658,"vw":13.921876},{"c":13.36,"h":13.9184,"l":13.305,"n":23687,"o":13.85,"t":"2026-05-28T04:00:00Z","v":1748446,"vw":13.484191},{"c":13.19,"h":13.61,"l":13.17,"n":19539,"o":13.41,"t":"2026-05-29T04:00:00Z","v":1912783,"vw":13.262744},{"c":13.03,"h":13.2,"l":12.815,"n":21931,"o":13.17,"t":"2026-06-01T04:00:00Z","v":1719492,"vw":13.009157},{"c":13.26,"h":13.46,"l":13.17,"n":17440,"o":13.32,"t":"2026-06-02T04:00:00Z","v":1330897,"vw":13.296235},{"c":13.08,"h":13.31,"l":12.955,"n":18192,"o":13.31,"t":"2026-06-03T04:00:00Z","v":1715786,"vw":13.08148},{"c":12.93,"h":12.99,"l":12.73,"n":19626,"o":12.91,"t":"2026-06-04T04:00:00Z","v":3100695,"vw":12.890308},{"c":12.85,"h":12.97,"l":12.735,"n":15967,"o":12.93,"t":"2026-06-05T04:00:00Z","v":1127311,"vw":12.836116},{"c":12.9,"h":13.05,"l":12.76,"n":14925,"o":12.85,"t":"2026-06-08T04:00:00Z","v":2097783,"vw":12.916198},{"c":12.79,"h":13.16,"l":12.625,"n":18946,"o":13.08,"t":"2026-06-09T04:00:00Z","v":1226875,"vw":12.792081},{"c":12.75,"h":12.805,"l":12.51,"n":16673,"o":12.71,"t":"2026-06-10T04:00:00Z","v":1399158,"vw":12.729272},{"c":12.94,"h":13.06,"l":12.85,"n":13667,"o":12.85,"t":"2026-06-11T04:00:00Z","v":921329,"vw":12.931235},{"c":13.09,"h":13.195,"l":13.01,"n":11100,"o":13.05,"t":"2026-06-12T04:00:00Z","v":757481,"vw":13.095807},{"c":12.97,"h":13.17,"l":12.89,"n":12805,"o":13.12,"t":"2026-06-15T04:00:00Z","v":1691403,"vw":12.972655},{"c":12.85,"h":13.19,"l":12.725,"n":14443,"o":13,"t":"2026-06-16T04:00:00Z","v":1014182,"vw":12.84734},{"c":12.88,"h":13.09,"l":12.83,"n":15423,"o":12.9,"t":"2026-06-17T04:00:00Z","v":1005607,"vw":12.927054},{"c":12.82,"h":12.94,"l":12.515,"n":16946,"o":12.94,"t":"2026-06-18T04:00:00Z","v":2527093,"vw":12.786708},{"c":12.89,"h":12.94,"l":12.73,"n":14125,"o":12.82,"t":"2026-06-22T04:00:00Z","v":993547,"vw":12.870484},{"c":12.79,"h":12.91,"l":12.72,"n":15813,"o":12.77,"t":"2026-06-23T04:00:00Z","v":1107458,"vw":12.794691},{"c":12.63,"h":12.81,"l":12.37,"n":18622,"o":12.7,"t":"2026-06-24T04:00:00Z","v":1347301,"vw":12.624249},{"c":12.12,"h":12.62,"l":11.785,"n":33798,"o":12.53,"t":"2026-06-25T04:00:00Z","v":5785041,"vw":12.0001},{"c":12.19,"h":12.19,"l":11.825,"n":29011,"o":12.16,"t":"2026-06-26T04:00:00Z","v":6894671,"vw":12.093857},{"c":12.29,"h":12.34,"l":12.02,"n":16832,"o":12.12,"t":"2026-06-29T04:00:00Z","v":1481125,"vw":12.228867},{"c":12.45,"h":12.56,"l":12.27,"n":18519,"o":12.39,"t":"2026-06-30T04:00:00Z","v":3221285,"vw":12.445233},{"c":12,"h":12.45,"l":11.9,"n":17605,"o":12.32,"t":"2026-07-01T04:00:00Z","v":1588086,"vw":12.047252},{"c":11.83,"h":12.05,"l":11.735,"n":20586,"o":12,"t":"2026-07-02T04:00:00Z","v":1653749,"vw":11.866815},{"c":11.81,"h":12.04,"l":11.72,"n":14691,"o":11.91,"t":"2026-07-06T04:00:00Z","v":1285276,"vw":11.828031},{"c":11.81,"h":11.83,"l":11.62,"n":17566,"o":11.76,"t":"2026-07-07T04:00:00Z","v":1418731,"vw":11.761065},{"c":11.96,"h":12.03,"l":11.79,"n":15112,"o":11.83,"t":"2026-07-08T04:00:00Z","v":1299348,"vw":11.936371},{"c":11.9,"h":12.06,"l":11.855,"n":14162,"o":12.05,"t":"2026-07-09T04:00:00Z","v":1214020,"vw":11.925881},{"c":11.9,"h":12.03,"l":11.74,"n":18935,"o":11.83,"t":"2026-07-10T04:00:00Z","v":2547049,"vw":11.947742},{"c":11.92,"h":12.06,"l":11.815,"n":15589,"o":11.98,"t":"2026-07-13T04:00:00Z","v":1537289,"vw":11.921604},{"c":12.18,"h":12.275,"l":11.985,"n":12222,"o":12.01,"t":"2026-07-14T04:00:00Z","v":1027245,"vw":12.179471},{"c":12.27,"h":12.34,"l":12.13,"n":11948,"o":12.19,"t":"2026-07-15T04:00:00Z","v":795545,"vw":12.24799},{"c":12.88,"h":12.88,"l":12.24,"n":19315,"o":12.24,"t":"2026-07-16T04:00:00Z","v":2438735,"vw":12.724641},{"c":12.89,"h":13.07,"l":12.63,"n":19469,"o":12.74,"t":"2026-07-17T04:00:00Z","v":1578016,"vw":12.894949},{"c":12.4,"h":12.86,"l":12.37,"n":14002,"o":12.81,"t":"2026-07-20T04:00:00Z","v":1286197,"vw":12.50631},{"c":12.64,"h":12.8,"l":12.15,"n":13746,"o":12.5,"t":"2026-07-21T04:00:00Z","v":767757,"vw":12.626818},{"c":12.94,"h":13.15,"l":12.78,"n":17105,"o":12.78,"t":"2026-07-22T04:00:00Z","v":1249117,"vw":12.943423},{"c":12.89,"h":13.2803,"l":12.81,"n":16861,"o":12.91,"t":"2026-07-23T04:00:00Z","v":1407194,"vw":12.908529},{"c":12.46,"h":12.92,"l":12.42,"n":13855,"o":12.92,"t":"2026-07-24T04:00:00Z","v":893362,"vw":12.514579},{"c":12.24,"h":12.6499,"l":12.14,"n":15640,"o":12.54,"t":"2026-07-27T04:00:00Z","v":1201205,"vw":12.25689},{"c":12.32,"h":12.55,"l":12.25,"n":13805,"o":12.28,"t":"2026-07-28T04:00:00Z","v":978711,"vw":12.36874},{"c":12.03,"h":12.39,"l":11.96,"n":16469,"o":12.39,"t":"2026-07-29T04:00:00Z","v":1164177,"vw":12.076262},{"c":12.09,"h":12.27,"l":12.05,"n":13435,"o":12.18,"t":"2026-07-30T04:00:00Z","v":999725,"vw":12.118464},{"c":12.06,"h":12.22,"l":11.86,"n":16346,"o":12.12,"t":"2026-07-31T04:00:00Z","v":1080490,"vw":12.074904},{"c":12.05,"h":12.13,"l":11.97,"n":11717,"o":11.99,"t":"2026-08-03T04:00:00Z","v":821903,"vw":12.055344},{"c":12.11,"h":12.2,"l":11.905,"n":13678,"o":12.15,"t":"2026-08-04T04:00:00Z","v":1120646,"vw":12.08509},{"c":11.45,"h":12.31,"l":11.34,"n":31290,"o":12.23,"t":"2026-08-05T04:00:00Z","v":1997664,"vw":11.617408},{"c":11,"h":11.42,"l":10.86,"n":21598,"o":11.38,"t":"2026-08-06T04:00:00Z","v":1716322,"vw":11.041551},{"c":10.38,"h":10.975,"l":10.305,"n":20262,"o":10.93,"t":"2026-08-07T04:00:00Z","v":1709688,"vw":10.493616},{"c":10.08,"h":10.43,"l":10.03,"n":19261,"o":10.38,"t":"2026-08-10T04:00:00Z","v":1395339,"vw":10.1187},{"c":10.12,"h":10.29,"l":10.03,"n":19044,"o":10.18,"t":"2026-08-11T04:00:00Z","v":1494126,"vw":10.147322},{"c":9.93,"h":10.28,"l":9.91,"n":14779,"o":10.24,"t":"2026-08-12T04:00:00Z","v":1264064,"vw":10.003157},{"c":10.08,"h":10.23,"l":9.93,"n":14642,"o":9.96,"t":"2026-08-13T04:00:00Z","v":1185535,"vw":10.09406},{"c":10.39,"h":10.455,"l":10.09,"n":12753,"o":10.1,"t":"2026-08-14T04:00:00Z","v":1034247,"vw":10.376631},{"c":10.39,"h":10.44,"l":10.23,"n":13141,"o":10.37,"t":"2026-08-17T04:00:00Z","v":1148190,"vw":10.351079},{"c":10.31,"h":10.5,"l":10.16,"n":15548,"o":10.38,"t":"2026-08-18T04:00:00Z","v":1472985,"vw":10.322906},{"c":10.45,"h":10.73,"l":10.35,"n":20670,"o":10.36,"t":"2026-08-19T04:00:00Z","v":1380504,"vw":10.530923},{"c":10.32,"h":10.53,"l":10.29,"n":15302,"o":10.41,"t":"2026-08-20T04:00:00Z","v":1461752,"vw":10.372125},{"c":10.44,"h":10.49,"l":10.27,"n":14947,"o":10.37,"t":"2026-08-21T04:00:00Z","v":1586152,"vw":10.416025},{"c":10.07,"h":10.28,"l":9.82,"n":20091,"o":9.99,"t":"2026-08-24T04:00:00Z","v":1668739,"vw":10.053343},{"c":10.13,"h":10.23,"l":10.035,"n":12071,"o":10.14,"t":"2026-08-25T04:00:00Z","v":940277,"vw":10.150696},{"c":10.21,"h":10.29,"l":10.06,"n":11845,"o":10.13,"t":"2026-08-26T04:00:00Z","v":1048227,"vw":10.165172},{"c":10.15,"h":10.239,"l":10.095,"n":11772,"o":10.14,"t":"2026-08-27T04:00:00Z","v":1257724,"vw":10.161514},{"c":10.11,"h":10.29,"l":9.985,"n":13353,"o":10.26,"t":"2026-08-28T04:00:00Z","v":1334317,"vw":10.091801},{"c":10.17,"h":10.33,"l":10.065,"n":11091,"o":10.13,"t":"2026-08-31T04:00:00Z","v":1262325,"vw":10.165903},{"c":10.1,"h":10.18,"l":9.95,"n":12910,"o":10.1,"t":"2026-09-01T04:00:00Z","v":1196442,"vw":10.092171},{"c":10.37,"h":10.475,"l":10.02,"n":15203,"o":10.06,"t":"2026-09-02T04:00:00Z","v":1126166,"vw":10.379845},{"c":10.21,"h":10.48,"l":10.09,"n":14273,"o":10.47,"t":"2026-09-03T04:00:00Z","v":900833,"vw":10.185945},{"c":10.21,"h":10.23,"l":10.11,"n":10523,"o":10.17,"t":"2026-09-04T04:00:00Z","v":777945,"vw":10.189054},{"c":10.12,"h":10.28,"l":10.09,"n":14719,"o":10.24,"t":"2026-09-08T04:00:00Z","v":1371416,"vw":10.156869},{"c":10.25,"h":10.36,"l":10.21,"n":14107,"o":10.22,"t":"2026-09-09T04:00:00Z","v":1067663,"vw":10.277733},{"c":10.07,"h":10.28,"l":10.04,"n":11469,"o":10.26,"t":"2026-09-10T04:00:00Z","v":861411,"vw":10.094182},{"c":9.92,"h":10.2,"l":9.89,"n":10618,"o":10.12,"t":"2026-09-11T04:00:00Z","v":693389,"vw":10.007158},{"c":9.97,"h":10,"l":9.705,"n":13103,"o":9.92,"t":"2026-09-14T04:00:00Z","v":1273257,"vw":9.895802},{"c":10.54,"h":10.705,"l":10.12,"n":23579,"o":10.23,"t":"2026-09-15T04:00:00Z","v":2677556,"vw":10.545061},{"c":10.88,"h":10.925,"l":10.62,"n":21000,"o":10.62,"t":"2026-09-16T04:00:00Z","v":1902826,"vw":10.823254},{"c":10.64,"h":10.906,"l":10.59,"n":15281,"o":10.86,"t":"2026-09-17T04:00:00Z","v":1295314,"vw":10.66656},{"c":10.44,"h":10.64,"l":10.38,"n":12121,"o":10.64,"t":"2026-09-18T04:00:00Z","v":3152930,"vw":10.447147},{"c":10.39,"h":10.49,"l":10.35,"n":11680,"o":10.48,"t":"2026-09-21T04:00:00Z","v":1158611,"vw":10.401691},{"c":10.45,"h":10.6,"l":10.31,"n":10996,"o":10.44,"t":"2026-09-22T04:00:00Z","v":1128646,"vw":10.449244},{"c":10.33,"h":10.56,"l":10.325,"n":11968,"o":10.45,"t":"2026-09-23T04:00:00Z","v":981328,"vw":10.393482},{"c":10.14,"h":10.41,"l":10.125,"n":13214,"o":10.35,"t":"2026-09-24T04:00:00Z","v":860406,"vw":10.173302},{"c":10.14,"h":10.255,"l":10.08,"n":14335,"o":10.15,"t":"2026-09-25T04:00:00Z","v":1013882,"vw":10.163502},{"c":10.04,"h":10.15,"l":9.93,"n":12151,"o":10.09,"t":"2026-09-28T04:00:00Z","v":916763,"vw":10.042022},{"c":9.8,"h":10.05,"l":9.8,"n":11885,"o":10,"t":"2026-09-29T04:00:00Z","v":1246632,"vw":9.837822},{"c":9.83,"h":9.895,"l":9.7438,"n":12978,"o":9.85,"t":"2026-09-30T04:00:00Z","v":1079147,"vw":9.823358},{"c":9.96,"h":10.015,"l":9.56,"n":14558,"o":9.76,"t":"2026-10-01T04:00:00Z","v":1183033,"vw":9.892775},{"c":10.12,"h":10.185,"l":10.03,"n":12683,"o":10.06,"t":"2026-10-02T04:00:00Z","v":1078679,"vw":10.112753},{"c":10.37,"h":10.425,"l":10.085,"n":12109,"o":10.12,"t":"2026-10-05T04:00:00Z","v":1030638,"vw":10.34116},{"c":10.37,"h":10.5,"l":10.305,"n":10488,"o":10.46,"t":"2026-10-06T04:00:00Z","v":1451241,"vw":10.399168},{"c":10.31,"h":10.38,"l":10.235,"n":12397,"o":10.34,"t":"2026-10-07T04:00:00Z","v":1097015,"vw":10.313044},{"c":10.21,"h":10.435,"l":10.125,"n":14184,"o":10.35,"t":"2026-10-08T04:00:00Z","v":1604864,"vw":10.243818},{"c":10.05,"h":10.225,"l":10.05,"n":10386,"o":10.18,"t":"2026-10-09T04:00:00Z","v":674546,"vw":10.093388},{"c":9.92,"h":10.09,"l":9.91,"n":11559,"o":10.09,"t":"2026-10-12T04:00:00Z","v":848471,"vw":9.966496},{"c":10.08,"h":10.13,"l":9.905,"n":12846,"o":9.97,"t":"2026-10-13T04:00:00Z","v":694182,"vw":10.049219},{"c":9.92,"h":10.08,"l":9.86,"n":12260,"o":9.98,"t":"2026-10-14T04:00:00Z","v":945451,"vw":9.940348},{"c":10.17,"h":10.19,"l":9.7604,"n":14000,"o":9.9,"t":"2026-10-15T04:00:00Z","v":1764286,"vw":10.105773},{"c":10.28,"h":10.29,"l":10.06,"n":17045,"o":10.16,"t":"2026-10-16T04:00:00Z","v":1717913,"vw":10.205143},{"c":10.13,"h":10.37,"l":10.075,"n":12859,"o":10.31,"t":"2026-10-19T04:00:00Z","v":1239518,"vw":10.169489},{"c":10.07,"h":10.23,"l":10.015,"n":17990,"o":10.13,"t":"2026-10-20T04:00:00Z","v":2074302,"vw":10.101942},{"c":9.97,"h":10.13,"l":9.94,"n":13143,"o":10.09,"t":"2026-10-21T04:00:00Z","v":1476465,"vw":10.016139}],"volatilityBars":[{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-21T08:15:00Z","v":101,"vw":10.39},{"c":10.42,"h":10.49,"l":10.3629,"n":278,"o":10.48,"t":"2026-09-21T13:30:00Z","v":24799,"vw":10.43604},{"c":10.43,"h":10.465,"l":10.42,"n":302,"o":10.42,"t":"2026-09-21T13:45:00Z","v":24815,"vw":10.440629},{"c":10.375,"h":10.43,"l":10.36,"n":440,"o":10.42,"t":"2026-09-21T14:00:00Z","v":28295,"vw":10.395129},{"c":10.415,"h":10.415,"l":10.375,"n":317,"o":10.38,"t":"2026-09-21T14:15:00Z","v":18392,"vw":10.391814},{"c":10.41,"h":10.44,"l":10.395,"n":324,"o":10.415,"t":"2026-09-21T14:30:00Z","v":17171,"vw":10.415003},{"c":10.405,"h":10.415,"l":10.395,"n":345,"o":10.405,"t":"2026-09-21T14:45:00Z","v":17281,"vw":10.405904},{"c":10.43,"h":10.435,"l":10.405,"n":333,"o":10.405,"t":"2026-09-21T15:00:00Z","v":17458,"vw":10.414585},{"c":10.405,"h":10.44,"l":10.405,"n":374,"o":10.43,"t":"2026-09-21T15:15:00Z","v":17220,"vw":10.425873},{"c":10.43,"h":10.43,"l":10.4,"n":245,"o":10.405,"t":"2026-09-21T15:30:00Z","v":12357,"vw":10.419752},{"c":10.425,"h":10.435,"l":10.41,"n":243,"o":10.425,"t":"2026-09-21T15:45:00Z","v":13349,"vw":10.425232},{"c":10.445,"h":10.46,"l":10.4292,"n":354,"o":10.4292,"t":"2026-09-21T16:00:00Z","v":25306,"vw":10.4448},{"c":10.425,"h":10.445,"l":10.425,"n":296,"o":10.44,"t":"2026-09-21T16:15:00Z","v":12267,"vw":10.436298},{"c":10.405,"h":10.435,"l":10.4,"n":283,"o":10.425,"t":"2026-09-21T16:30:00Z","v":11648,"vw":10.421261},{"c":10.415,"h":10.415,"l":10.405,"n":242,"o":10.41,"t":"2026-09-21T16:45:00Z","v":10778,"vw":10.410333},{"c":10.465,"h":10.465,"l":10.415,"n":249,"o":10.415,"t":"2026-09-21T17:00:00Z","v":16852,"vw":10.44201},{"c":10.44,"h":10.46,"l":10.44,"n":286,"o":10.46,"t":"2026-09-21T17:15:00Z","v":14684,"vw":10.448235},{"c":10.41,"h":10.43,"l":10.41,"n":254,"o":10.43,"t":"2026-09-21T17:30:00Z","v":9672,"vw":10.423137},{"c":10.425,"h":10.425,"l":10.4,"n":258,"o":10.417,"t":"2026-09-21T17:45:00Z","v":13377,"vw":10.412692},{"c":10.425,"h":10.445,"l":10.425,"n":311,"o":10.425,"t":"2026-09-21T18:00:00Z","v":21858,"vw":10.437661},{"c":10.42,"h":10.43,"l":10.42,"n":236,"o":10.42,"t":"2026-09-21T18:15:00Z","v":9646,"vw":10.424904},{"c":10.43,"h":10.43,"l":10.4,"n":364,"o":10.425,"t":"2026-09-21T18:30:00Z","v":19348,"vw":10.415614},{"c":10.435,"h":10.435,"l":10.425,"n":285,"o":10.435,"t":"2026-09-21T18:45:00Z","v":14217,"vw":10.429988},{"c":10.425,"h":10.455,"l":10.42,"n":496,"o":10.435,"t":"2026-09-21T19:00:00Z","v":27512,"vw":10.436516},{"c":10.395,"h":10.43,"l":10.39,"n":554,"o":10.425,"t":"2026-09-21T19:15:00Z","v":36231,"vw":10.410001},{"c":10.395,"h":10.415,"l":10.39,"n":634,"o":10.395,"t":"2026-09-21T19:30:00Z","v":39679,"vw":10.401949},{"c":10.395,"h":10.4,"l":10.35,"n":2103,"o":10.395,"t":"2026-09-21T19:45:00Z","v":215642,"vw":10.372397},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-09-21T20:00:00Z","v":211019,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-21T20:30:00Z","v":423,"vw":10.39},{"c":10.46,"h":10.48,"l":10.31,"n":75,"o":10.44,"t":"2026-09-22T13:30:00Z","v":20763,"vw":10.431981},{"c":10.46,"h":10.5,"l":10.42,"n":222,"o":10.44,"t":"2026-09-22T13:45:00Z","v":12541,"vw":10.474119},{"c":10.59,"h":10.6,"l":10.455,"n":397,"o":10.46,"t":"2026-09-22T14:00:00Z","v":18667,"vw":10.536597},{"c":10.51,"h":10.585,"l":10.5,"n":359,"o":10.585,"t":"2026-09-22T14:15:00Z","v":24579,"vw":10.545295},{"c":10.48,"h":10.515,"l":10.47,"n":310,"o":10.51,"t":"2026-09-22T14:30:00Z","v":15576,"vw":10.492583},{"c":10.47,"h":10.47,"l":10.44,"n":260,"o":10.47,"t":"2026-09-22T14:45:00Z","v":15025,"vw":10.461579},{"c":10.475,"h":10.475,"l":10.45,"n":199,"o":10.47,"t":"2026-09-22T15:00:00Z","v":9546,"vw":10.464435},{"c":10.42,"h":10.48,"l":10.42,"n":255,"o":10.475,"t":"2026-09-22T15:15:00Z","v":18851,"vw":10.44286},{"c":10.4,"h":10.425,"l":10.395,"n":250,"o":10.425,"t":"2026-09-22T15:30:00Z","v":11661,"vw":10.409487},{"c":10.435,"h":10.44,"l":10.4,"n":170,"o":10.41,"t":"2026-09-22T15:45:00Z","v":7937,"vw":10.424641},{"c":10.44,"h":10.45,"l":10.435,"n":179,"o":10.435,"t":"2026-09-22T16:00:00Z","v":9501,"vw":10.440351},{"c":10.44,"h":10.445,"l":10.43,"n":323,"o":10.445,"t":"2026-09-22T16:15:00Z","v":19151,"vw":10.437961},{"c":10.47,"h":10.47,"l":10.44,"n":268,"o":10.44,"t":"2026-09-22T16:30:00Z","v":21783,"vw":10.450107},{"c":10.465,"h":10.495,"l":10.465,"n":263,"o":10.48,"t":"2026-09-22T16:45:00Z","v":15134,"vw":10.482549},{"c":10.435,"h":10.465,"l":10.435,"n":328,"o":10.465,"t":"2026-09-22T17:00:00Z","v":13721,"vw":10.45136},{"c":10.445,"h":10.45,"l":10.43,"n":154,"o":10.43,"t":"2026-09-22T17:15:00Z","v":10555,"vw":10.437049},{"c":10.445,"h":10.45,"l":10.44,"n":230,"o":10.45,"t":"2026-09-22T17:30:00Z","v":13216,"vw":10.443759},{"c":10.47,"h":10.47,"l":10.435,"n":423,"o":10.44,"t":"2026-09-22T17:45:00Z","v":17734,"vw":10.448984},{"c":10.455,"h":10.475,"l":10.455,"n":345,"o":10.47,"t":"2026-09-22T18:00:00Z","v":17540,"vw":10.466728},{"c":10.445,"h":10.4575,"l":10.44,"n":341,"o":10.455,"t":"2026-09-22T18:15:00Z","v":15336,"vw":10.448323},{"c":10.41,"h":10.455,"l":10.41,"n":418,"o":10.445,"t":"2026-09-22T18:30:00Z","v":18456,"vw":10.432952},{"c":10.43,"h":10.43,"l":10.3901,"n":388,"o":10.41,"t":"2026-09-22T18:45:00Z","v":29615,"vw":10.405776},{"c":10.425,"h":10.44,"l":10.42,"n":372,"o":10.43,"t":"2026-09-22T19:00:00Z","v":16839,"vw":10.427303},{"c":10.449,"h":10.45,"l":10.43,"n":437,"o":10.43,"t":"2026-09-22T19:15:00Z","v":21176,"vw":10.437876},{"c":10.425,"h":10.475,"l":10.42,"n":768,"o":10.445,"t":"2026-09-22T19:30:00Z","v":64797,"vw":10.45156},{"c":10.44,"h":10.45,"l":10.405,"n":2104,"o":10.425,"t":"2026-09-22T19:45:00Z","v":205795,"vw":10.433517},{"c":10.45,"h":10.45,"l":10.45,"n":22,"o":10.45,"t":"2026-09-22T20:00:00Z","v":305261,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-09-22T20:30:00Z","v":299,"vw":10.45},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-23T12:15:00Z","v":100,"vw":10.55},{"c":10.45,"h":10.52,"l":10.42,"n":89,"o":10.45,"t":"2026-09-23T13:30:00Z","v":10245,"vw":10.448579},{"c":10.46,"h":10.465,"l":10.42,"n":188,"o":10.43,"t":"2026-09-23T13:45:00Z","v":12997,"vw":10.443493},{"c":10.485,"h":10.495,"l":10.46,"n":215,"o":10.46,"t":"2026-09-23T14:00:00Z","v":17831,"vw":10.481737},{"c":10.495,"h":10.52,"l":10.48,"n":298,"o":10.485,"t":"2026-09-23T14:15:00Z","v":16257,"vw":10.497462},{"c":10.54,"h":10.545,"l":10.485,"n":438,"o":10.495,"t":"2026-09-23T14:30:00Z","v":31936,"vw":10.516342},{"c":10.505,"h":10.56,"l":10.505,"n":330,"o":10.545,"t":"2026-09-23T14:45:00Z","v":18614,"vw":10.543487},{"c":10.53,"h":10.535,"l":10.485,"n":407,"o":10.505,"t":"2026-09-23T15:00:00Z","v":25421,"vw":10.506877},{"c":10.525,"h":10.54,"l":10.51,"n":400,"o":10.53,"t":"2026-09-23T15:15:00Z","v":14519,"vw":10.523339},{"c":10.525,"h":10.53,"l":10.515,"n":319,"o":10.52,"t":"2026-09-23T15:30:00Z","v":14122,"vw":10.52304},{"c":10.4909,"h":10.53,"l":10.4909,"n":275,"o":10.525,"t":"2026-09-23T15:45:00Z","v":10146,"vw":10.506851},{"c":10.52,"h":10.52,"l":10.485,"n":454,"o":10.49,"t":"2026-09-23T16:00:00Z","v":30058,"vw":10.493073},{"c":10.495,"h":10.52,"l":10.485,"n":407,"o":10.52,"t":"2026-09-23T16:15:00Z","v":32134,"vw":10.501519},{"c":10.47,"h":10.5,"l":10.47,"n":332,"o":10.5,"t":"2026-09-23T16:30:00Z","v":13132,"vw":10.489943},{"c":10.44,"h":10.47,"l":10.435,"n":303,"o":10.47,"t":"2026-09-23T16:45:00Z","v":13810,"vw":10.450268},{"c":10.385,"h":10.435,"l":10.38,"n":301,"o":10.435,"t":"2026-09-23T17:00:00Z","v":12892,"vw":10.40412},{"c":10.375,"h":10.4,"l":10.365,"n":505,"o":10.3892,"t":"2026-09-23T17:15:00Z","v":35341,"vw":10.386318},{"c":10.395,"h":10.4,"l":10.37,"n":486,"o":10.38,"t":"2026-09-23T17:30:00Z","v":39548,"vw":10.391539},{"c":10.4,"h":10.4,"l":10.38,"n":273,"o":10.395,"t":"2026-09-23T17:45:00Z","v":14990,"vw":10.391784},{"c":10.395,"h":10.42,"l":10.395,"n":540,"o":10.4,"t":"2026-09-23T18:00:00Z","v":66233,"vw":10.408009},{"c":10.365,"h":10.4,"l":10.365,"n":340,"o":10.395,"t":"2026-09-23T18:15:00Z","v":18097,"vw":10.385457},{"c":10.345,"h":10.37,"l":10.345,"n":279,"o":10.37,"t":"2026-09-23T18:30:00Z","v":9853,"vw":10.356044},{"c":10.33,"h":10.345,"l":10.325,"n":340,"o":10.345,"t":"2026-09-23T18:45:00Z","v":15732,"vw":10.337147},{"c":10.345,"h":10.36,"l":10.335,"n":447,"o":10.335,"t":"2026-09-23T19:00:00Z","v":28009,"vw":10.34415},{"c":10.335,"h":10.35,"l":10.33,"n":439,"o":10.35,"t":"2026-09-23T19:15:00Z","v":24300,"vw":10.339745},{"c":10.35,"h":10.35,"l":10.34,"n":566,"o":10.34,"t":"2026-09-23T19:30:00Z","v":30558,"vw":10.345988},{"c":10.34,"h":10.38,"l":10.33,"n":2015,"o":10.35,"t":"2026-09-23T19:45:00Z","v":201554,"vw":10.353186},{"c":10.33,"h":10.33,"l":10.33,"n":32,"o":10.33,"t":"2026-09-23T20:00:00Z","v":205484,"vw":10.33},{"c":10.48,"h":11.31,"l":10.48,"n":2,"o":11.31,"t":"2026-09-23T20:45:00Z","v":390,"vw":10.905641},{"c":10.305,"h":10.41,"l":10.3,"n":259,"o":10.35,"t":"2026-09-24T13:30:00Z","v":17086,"vw":10.337748},{"c":10.28,"h":10.315,"l":10.28,"n":214,"o":10.305,"t":"2026-09-24T13:45:00Z","v":19589,"vw":10.294324},{"c":10.295,"h":10.305,"l":10.275,"n":372,"o":10.285,"t":"2026-09-24T14:00:00Z","v":20777,"vw":10.286006},{"c":10.245,"h":10.295,"l":10.24,"n":347,"o":10.29,"t":"2026-09-24T14:15:00Z","v":16768,"vw":10.254822},{"c":10.2,"h":10.245,"l":10.2,"n":333,"o":10.24,"t":"2026-09-24T14:30:00Z","v":11139,"vw":10.229022},{"c":10.175,"h":10.2,"l":10.17,"n":234,"o":10.2,"t":"2026-09-24T14:45:00Z","v":12333,"vw":10.184874},{"c":10.165,"h":10.19,"l":10.16,"n":537,"o":10.17,"t":"2026-09-24T15:00:00Z","v":28209,"vw":10.173355},{"c":10.19,"h":10.205,"l":10.165,"n":371,"o":10.165,"t":"2026-09-24T15:15:00Z","v":19964,"vw":10.193518},{"c":10.195,"h":10.21,"l":10.18,"n":374,"o":10.185,"t":"2026-09-24T15:30:00Z","v":13559,"vw":10.196105},{"c":10.185,"h":10.195,"l":10.175,"n":309,"o":10.195,"t":"2026-09-24T15:45:00Z","v":14239,"vw":10.183297},{"c":10.165,"h":10.185,"l":10.16,"n":358,"o":10.18,"t":"2026-09-24T16:00:00Z","v":15365,"vw":10.17643},{"c":10.175,"h":10.23,"l":10.165,"n":644,"o":10.17,"t":"2026-09-24T16:15:00Z","v":31485,"vw":10.19884},{"c":10.2,"h":10.205,"l":10.155,"n":443,"o":10.175,"t":"2026-09-24T16:30:00Z","v":21939,"vw":10.181141},{"c":10.18,"h":10.19,"l":10.175,"n":281,"o":10.19,"t":"2026-09-24T16:45:00Z","v":8305,"vw":10.184681},{"c":10.185,"h":10.19,"l":10.165,"n":395,"o":10.18,"t":"2026-09-24T17:00:00Z","v":12822,"vw":10.180363},{"c":10.16,"h":10.195,"l":10.155,"n":372,"o":10.185,"t":"2026-09-24T17:15:00Z","v":16893,"vw":10.176731},{"c":10.13,"h":10.165,"l":10.13,"n":442,"o":10.165,"t":"2026-09-24T17:30:00Z","v":15423,"vw":10.157494},{"c":10.155,"h":10.16,"l":10.125,"n":348,"o":10.125,"t":"2026-09-24T17:45:00Z","v":15577,"vw":10.145813},{"c":10.2,"h":10.2,"l":10.16,"n":468,"o":10.16,"t":"2026-09-24T18:00:00Z","v":16758,"vw":10.179142},{"c":10.2,"h":10.21,"l":10.195,"n":415,"o":10.195,"t":"2026-09-24T18:15:00Z","v":14152,"vw":10.199947},{"c":10.165,"h":10.2,"l":10.155,"n":485,"o":10.2,"t":"2026-09-24T18:30:00Z","v":23006,"vw":10.176546},{"c":10.17,"h":10.19,"l":10.16,"n":418,"o":10.165,"t":"2026-09-24T18:45:00Z","v":13061,"vw":10.173045},{"c":10.17,"h":10.175,"l":10.165,"n":392,"o":10.17,"t":"2026-09-24T19:00:00Z","v":20976,"vw":10.16938},{"c":10.19,"h":10.19,"l":10.165,"n":396,"o":10.17,"t":"2026-09-24T19:15:00Z","v":12384,"vw":10.178694},{"c":10.175,"h":10.19,"l":10.17,"n":752,"o":10.19,"t":"2026-09-24T19:30:00Z","v":35020,"vw":10.181161},{"c":10.14,"h":10.175,"l":10.135,"n":2095,"o":10.17,"t":"2026-09-24T19:45:00Z","v":155235,"vw":10.153085},{"c":10.14,"h":10.14,"l":10.14,"n":32,"o":10.14,"t":"2026-09-24T20:00:00Z","v":243732,"vw":10.14},{"c":10.115,"h":10.25,"l":10.08,"n":439,"o":10.15,"t":"2026-09-25T13:30:00Z","v":36759,"vw":10.128866},{"c":10.19,"h":10.19,"l":10.09,"n":326,"o":10.115,"t":"2026-09-25T13:45:00Z","v":21073,"vw":10.121179},{"c":10.18,"h":10.185,"l":10.135,"n":641,"o":10.18,"t":"2026-09-25T14:00:00Z","v":40564,"vw":10.169874},{"c":10.175,"h":10.185,"l":10.155,"n":385,"o":10.185,"t":"2026-09-25T14:15:00Z","v":20197,"vw":10.170567},{"c":10.17,"h":10.185,"l":10.16,"n":358,"o":10.175,"t":"2026-09-25T14:30:00Z","v":21667,"vw":10.174264},{"c":10.185,"h":10.19,"l":10.15,"n":406,"o":10.165,"t":"2026-09-25T14:45:00Z","v":23515,"vw":10.171026},{"c":10.19,"h":10.2,"l":10.185,"n":368,"o":10.19,"t":"2026-09-25T15:00:00Z","v":19021,"vw":10.192855},{"c":10.175,"h":10.19,"l":10.175,"n":342,"o":10.19,"t":"2026-09-25T15:15:00Z","v":18078,"vw":10.186524},{"c":10.165,"h":10.19,"l":10.165,"n":371,"o":10.18,"t":"2026-09-25T15:30:00Z","v":20291,"vw":10.179534},{"c":10.215,"h":10.22,"l":10.165,"n":465,"o":10.165,"t":"2026-09-25T15:45:00Z","v":36729,"vw":10.195143},{"c":10.235,"h":10.255,"l":10.215,"n":455,"o":10.215,"t":"2026-09-25T16:00:00Z","v":29159,"vw":10.242203},{"c":10.22,"h":10.23,"l":10.165,"n":532,"o":10.23,"t":"2026-09-25T16:15:00Z","v":30120,"vw":10.199894},{"c":10.19,"h":10.22,"l":10.175,"n":407,"o":10.215,"t":"2026-09-25T16:30:00Z","v":24253,"vw":10.195028},{"c":10.205,"h":10.21,"l":10.18,"n":289,"o":10.185,"t":"2026-09-25T16:45:00Z","v":12398,"vw":10.192687},{"c":10.2,"h":10.21,"l":10.19,"n":357,"o":10.2,"t":"2026-09-25T17:00:00Z","v":15285,"vw":10.199796},{"c":10.1766,"h":10.205,"l":10.17,"n":430,"o":10.205,"t":"2026-09-25T17:15:00Z","v":23955,"vw":10.187468},{"c":10.175,"h":10.18,"l":10.16,"n":348,"o":10.17,"t":"2026-09-25T17:30:00Z","v":15578,"vw":10.16887},{"c":10.155,"h":10.175,"l":10.155,"n":273,"o":10.175,"t":"2026-09-25T17:45:00Z","v":11562,"vw":10.167889},{"c":10.155,"h":10.16,"l":10.135,"n":302,"o":10.15,"t":"2026-09-25T18:00:00Z","v":23288,"vw":10.146692},{"c":10.14,"h":10.16,"l":10.135,"n":355,"o":10.16,"t":"2026-09-25T18:15:00Z","v":27323,"vw":10.147548},{"c":10.145,"h":10.15,"l":10.13,"n":236,"o":10.145,"t":"2026-09-25T18:30:00Z","v":13007,"vw":10.141252},{"c":10.155,"h":10.155,"l":10.13,"n":511,"o":10.14,"t":"2026-09-25T18:45:00Z","v":38225,"vw":10.144884},{"c":10.205,"h":10.21,"l":10.14,"n":421,"o":10.16,"t":"2026-09-25T19:00:00Z","v":44425,"vw":10.174877},{"c":10.135,"h":10.21,"l":10.13,"n":641,"o":10.21,"t":"2026-09-25T19:15:00Z","v":65813,"vw":10.164057},{"c":10.155,"h":10.16,"l":10.135,"n":791,"o":10.135,"t":"2026-09-25T19:30:00Z","v":36930,"vw":10.147762},{"c":10.15,"h":10.1775,"l":10.14,"n":2225,"o":10.155,"t":"2026-09-25T19:45:00Z","v":169790,"vw":10.159119},{"c":10.14,"h":10.155,"l":10.14,"n":30,"o":10.155,"t":"2026-09-25T20:00:00Z","v":141639,"vw":10.140041},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-25T20:30:00Z","v":768,"vw":10.14},{"c":10.09,"h":10.11,"l":10.03,"n":270,"o":10.09,"t":"2026-09-28T13:30:00Z","v":17338,"vw":10.07925},{"c":10.08,"h":10.1,"l":10.07,"n":195,"o":10.095,"t":"2026-09-28T13:45:00Z","v":6288,"vw":10.086382},{"c":10.13,"h":10.13,"l":10.07,"n":252,"o":10.07,"t":"2026-09-28T14:00:00Z","v":7532,"vw":10.105049},{"c":10.145,"h":10.145,"l":10.08,"n":321,"o":10.13,"t":"2026-09-28T14:15:00Z","v":17266,"vw":10.112795},{"c":10.1,"h":10.15,"l":10.1,"n":178,"o":10.145,"t":"2026-09-28T14:30:00Z","v":7598,"vw":10.12566},{"c":10.06,"h":10.11,"l":10.06,"n":315,"o":10.09,"t":"2026-09-28T14:45:00Z","v":16399,"vw":10.084924},{"c":9.99,"h":10.055,"l":9.99,"n":311,"o":10.055,"t":"2026-09-28T15:00:00Z","v":15739,"vw":10.020221},{"c":10.035,"h":10.045,"l":9.98,"n":405,"o":9.985,"t":"2026-09-28T15:15:00Z","v":22188,"vw":10.01678},{"c":9.99,"h":10.035,"l":9.99,"n":330,"o":10.035,"t":"2026-09-28T15:30:00Z","v":14273,"vw":10.017731},{"c":9.96,"h":9.99,"l":9.96,"n":163,"o":9.985,"t":"2026-09-28T15:45:00Z","v":5430,"vw":9.974888},{"c":9.935,"h":9.96,"l":9.93,"n":351,"o":9.955,"t":"2026-09-28T16:00:00Z","v":16498,"vw":9.947439},{"c":10.02,"h":10.02,"l":9.94,"n":519,"o":9.94,"t":"2026-09-28T16:15:00Z","v":27784,"vw":9.974846},{"c":9.975,"h":10.02,"l":9.965,"n":244,"o":10.02,"t":"2026-09-28T16:30:00Z","v":13422,"vw":9.985995},{"c":9.975,"h":9.995,"l":9.955,"n":333,"o":9.98,"t":"2026-09-28T16:45:00Z","v":13654,"vw":9.975301},{"c":10.015,"h":10.02,"l":9.96,"n":396,"o":9.975,"t":"2026-09-28T17:00:00Z","v":21559,"vw":9.993549},{"c":10.045,"h":10.045,"l":9.99,"n":393,"o":10.01,"t":"2026-09-28T17:15:00Z","v":23146,"vw":10.010503},{"c":10.035,"h":10.045,"l":10.015,"n":274,"o":10.045,"t":"2026-09-28T17:30:00Z","v":16047,"vw":10.027156},{"c":10.07,"h":10.07,"l":10.035,"n":211,"o":10.035,"t":"2026-09-28T17:45:00Z","v":10536,"vw":10.05734},{"c":10.09,"h":10.09,"l":10.075,"n":219,"o":10.075,"t":"2026-09-28T18:00:00Z","v":10898,"vw":10.080469},{"c":10.08,"h":10.09,"l":10.075,"n":313,"o":10.08,"t":"2026-09-28T18:15:00Z","v":18992,"vw":10.083937},{"c":10.085,"h":10.09,"l":10.075,"n":250,"o":10.08,"t":"2026-09-28T18:30:00Z","v":13414,"vw":10.080706},{"c":10.075,"h":10.085,"l":10.07,"n":305,"o":10.085,"t":"2026-09-28T18:45:00Z","v":11780,"vw":10.077792},{"c":10.065,"h":10.075,"l":10.06,"n":427,"o":10.075,"t":"2026-09-28T19:00:00Z","v":20898,"vw":10.068537},{"c":10.075,"h":10.08,"l":10.06,"n":424,"o":10.06,"t":"2026-09-28T19:15:00Z","v":26184,"vw":10.073211},{"c":10.065,"h":10.08,"l":10.04,"n":1036,"o":10.075,"t":"2026-09-28T19:30:00Z","v":76742,"vw":10.057073},{"c":10.03,"h":10.06,"l":10.02,"n":2000,"o":10.06,"t":"2026-09-28T19:45:00Z","v":225703,"vw":10.042126},{"c":10.04,"h":10.04,"l":10.04,"n":35,"o":10.04,"t":"2026-09-28T20:00:00Z","v":204445,"vw":10.04},{"c":10,"h":10.04,"l":9.885,"n":149,"o":10,"t":"2026-09-29T13:30:00Z","v":9522,"vw":9.961832},{"c":9.99,"h":10.01,"l":9.97,"n":144,"o":10.01,"t":"2026-09-29T13:45:00Z","v":10656,"vw":9.986965},{"c":10.01,"h":10.05,"l":10,"n":261,"o":10,"t":"2026-09-29T14:00:00Z","v":16478,"vw":10.034441},{"c":9.935,"h":10.005,"l":9.925,"n":290,"o":10.005,"t":"2026-09-29T14:15:00Z","v":15842,"vw":9.972798},{"c":9.915,"h":9.95,"l":9.905,"n":307,"o":9.94,"t":"2026-09-29T14:30:00Z","v":14740,"vw":9.929813},{"c":9.935,"h":9.96,"l":9.9,"n":367,"o":9.915,"t":"2026-09-29T14:45:00Z","v":17810,"vw":9.92031},{"c":9.89,"h":9.93,"l":9.88,"n":493,"o":9.93,"t":"2026-09-29T15:00:00Z","v":27531,"vw":9.903501},{"c":9.895,"h":9.8993,"l":9.88,"n":217,"o":9.895,"t":"2026-09-29T15:15:00Z","v":8323,"vw":9.891029},{"c":9.905,"h":9.905,"l":9.885,"n":288,"o":9.895,"t":"2026-09-29T15:30:00Z","v":13929,"vw":9.892508},{"c":9.895,"h":9.91,"l":9.89,"n":201,"o":9.905,"t":"2026-09-29T15:45:00Z","v":8037,"vw":9.898697},{"c":9.895,"h":9.905,"l":9.89,"n":315,"o":9.9,"t":"2026-09-29T16:00:00Z","v":24194,"vw":9.895946},{"c":9.895,"h":9.91,"l":9.885,"n":370,"o":9.895,"t":"2026-09-29T16:15:00Z","v":20051,"vw":9.894976},{"c":9.865,"h":9.895,"l":9.86,"n":235,"o":9.89,"t":"2026-09-29T16:30:00Z","v":16882,"vw":9.874348},{"c":9.86,"h":9.865,"l":9.855,"n":195,"o":9.865,"t":"2026-09-29T16:45:00Z","v":8549,"vw":9.861694},{"c":9.855,"h":9.86,"l":9.84,"n":207,"o":9.86,"t":"2026-09-29T17:00:00Z","v":10626,"vw":9.849739},{"c":9.845,"h":9.865,"l":9.845,"n":163,"o":9.8599,"t":"2026-09-29T17:15:00Z","v":8492,"vw":9.856687},{"c":9.845,"h":9.86,"l":9.84,"n":159,"o":9.845,"t":"2026-09-29T17:30:00Z","v":6846,"vw":9.850741},{"c":9.845,"h":9.855,"l":9.84,"n":212,"o":9.85,"t":"2026-09-29T17:45:00Z","v":11594,"vw":9.847193},{"c":9.845,"h":9.87,"l":9.825,"n":564,"o":9.845,"t":"2026-09-29T18:00:00Z","v":31426,"vw":9.85175},{"c":9.86,"h":9.86,"l":9.845,"n":371,"o":9.845,"t":"2026-09-29T18:15:00Z","v":12607,"vw":9.849023},{"c":9.865,"h":9.885,"l":9.8441,"n":439,"o":9.86,"t":"2026-09-29T18:30:00Z","v":22145,"vw":9.867167},{"c":9.87,"h":9.87,"l":9.855,"n":432,"o":9.865,"t":"2026-09-29T18:45:00Z","v":24372,"vw":9.863302},{"c":9.875,"h":9.89,"l":9.865,"n":407,"o":9.875,"t":"2026-09-29T19:00:00Z","v":22162,"vw":9.877578},{"c":9.855,"h":9.88,"l":9.855,"n":430,"o":9.875,"t":"2026-09-29T19:15:00Z","v":29802,"vw":9.867232},{"c":9.845,"h":9.875,"l":9.845,"n":751,"o":9.85,"t":"2026-09-29T19:30:00Z","v":52469,"vw":9.858151},{"c":9.8,"h":9.845,"l":9.8,"n":2459,"o":9.845,"t":"2026-09-29T19:45:00Z","v":239111,"vw":9.815964},{"c":9.8,"h":9.8,"l":9.8,"n":30,"o":9.8,"t":"2026-09-29T20:00:00Z","v":351243,"vw":9.8},{"c":9.835,"h":9.895,"l":9.81,"n":168,"o":9.85,"t":"2026-09-30T13:30:00Z","v":15931,"vw":9.847122},{"c":9.86,"h":9.865,"l":9.835,"n":245,"o":9.84,"t":"2026-09-30T13:45:00Z","v":11425,"vw":9.855102},{"c":9.865,"h":9.875,"l":9.84,"n":624,"o":9.86,"t":"2026-09-30T14:00:00Z","v":43380,"vw":9.861266},{"c":9.81,"h":9.875,"l":9.8,"n":557,"o":9.87,"t":"2026-09-30T14:15:00Z","v":29088,"vw":9.849954},{"c":9.795,"h":9.82,"l":9.795,"n":314,"o":9.805,"t":"2026-09-30T14:30:00Z","v":10031,"vw":9.806693},{"c":9.825,"h":9.825,"l":9.79,"n":305,"o":9.7952,"t":"2026-09-30T14:45:00Z","v":12725,"vw":9.81279},{"c":9.78,"h":9.83,"l":9.78,"n":319,"o":9.825,"t":"2026-09-30T15:00:00Z","v":13139,"vw":9.807847},{"c":9.7549,"h":9.795,"l":9.745,"n":309,"o":9.79,"t":"2026-09-30T15:15:00Z","v":13269,"vw":9.767857},{"c":9.745,"h":9.765,"l":9.745,"n":255,"o":9.755,"t":"2026-09-30T15:30:00Z","v":12394,"vw":9.753033},{"c":9.75,"h":9.77,"l":9.7438,"n":226,"o":9.745,"t":"2026-09-30T15:45:00Z","v":8960,"vw":9.752672},{"c":9.815,"h":9.825,"l":9.7537,"n":462,"o":9.7537,"t":"2026-09-30T16:00:00Z","v":28495,"vw":9.791542},{"c":9.825,"h":9.835,"l":9.81,"n":317,"o":9.815,"t":"2026-09-30T16:15:00Z","v":17635,"vw":9.818536},{"c":9.835,"h":9.84,"l":9.825,"n":403,"o":9.825,"t":"2026-09-30T16:30:00Z","v":29169,"vw":9.832902},{"c":9.81,"h":9.84,"l":9.81,"n":331,"o":9.835,"t":"2026-09-30T16:45:00Z","v":16272,"vw":9.827622},{"c":9.8,"h":9.83,"l":9.8,"n":412,"o":9.815,"t":"2026-09-30T17:00:00Z","v":39443,"vw":9.814486},{"c":9.815,"h":9.815,"l":9.8,"n":453,"o":9.805,"t":"2026-09-30T17:15:00Z","v":31707,"vw":9.806635},{"c":9.83,"h":9.83,"l":9.8103,"n":227,"o":9.815,"t":"2026-09-30T17:30:00Z","v":10807,"vw":9.820545},{"c":9.805,"h":9.83,"l":9.8,"n":193,"o":9.83,"t":"2026-09-30T17:45:00Z","v":7396,"vw":9.815279},{"c":9.8,"h":9.815,"l":9.795,"n":344,"o":9.805,"t":"2026-09-30T18:00:00Z","v":15789,"vw":9.804852},{"c":9.815,"h":9.82,"l":9.795,"n":268,"o":9.795,"t":"2026-09-30T18:15:00Z","v":12232,"vw":9.809893},{"c":9.825,"h":9.835,"l":9.81,"n":397,"o":9.82,"t":"2026-09-30T18:30:00Z","v":21453,"vw":9.823895},{"c":9.835,"h":9.835,"l":9.81,"n":307,"o":9.825,"t":"2026-09-30T18:45:00Z","v":15131,"vw":9.819235},{"c":9.845,"h":9.845,"l":9.815,"n":442,"o":9.835,"t":"2026-09-30T19:00:00Z","v":24167,"vw":9.825125},{"c":9.845,"h":9.85,"l":9.84,"n":249,"o":9.845,"t":"2026-09-30T19:15:00Z","v":9475,"vw":9.847412},{"c":9.8,"h":9.85,"l":9.8,"n":1103,"o":9.845,"t":"2026-09-30T19:30:00Z","v":85625,"vw":9.825686},{"c":9.815,"h":9.835,"l":9.79,"n":1963,"o":9.8,"t":"2026-09-30T19:45:00Z","v":161190,"vw":9.812929},{"c":9.83,"h":9.83,"l":9.83,"n":27,"o":9.83,"t":"2026-09-30T20:00:00Z","v":326787,"vw":9.83},{"c":9.58,"h":9.78,"l":9.58,"n":283,"o":9.76,"t":"2026-10-01T13:30:00Z","v":26597,"vw":9.71915},{"c":9.59,"h":9.65,"l":9.58,"n":358,"o":9.59,"t":"2026-10-01T13:45:00Z","v":21300,"vw":9.610378},{"c":9.65,"h":9.655,"l":9.56,"n":417,"o":9.585,"t":"2026-10-01T14:00:00Z","v":21064,"vw":9.589298},{"c":9.65,"h":9.69,"l":9.645,"n":385,"o":9.655,"t":"2026-10-01T14:15:00Z","v":15215,"vw":9.656987},{"c":9.72,"h":9.725,"l":9.655,"n":518,"o":9.655,"t":"2026-10-01T14:30:00Z","v":30653,"vw":9.688098},{"c":9.675,"h":9.74,"l":9.65,"n":363,"o":9.72,"t":"2026-10-01T14:45:00Z","v":17776,"vw":9.696256},{"c":9.685,"h":9.685,"l":9.65,"n":393,"o":9.67,"t":"2026-10-01T15:00:00Z","v":15337,"vw":9.667285},{"c":9.8,"h":9.81,"l":9.69,"n":955,"o":9.69,"t":"2026-10-01T15:15:00Z","v":87672,"vw":9.777957},{"c":9.79,"h":9.8092,"l":9.765,"n":337,"o":9.79,"t":"2026-10-01T15:30:00Z","v":16470,"vw":9.78862},{"c":9.83,"h":9.835,"l":9.785,"n":453,"o":9.785,"t":"2026-10-01T15:45:00Z","v":30428,"vw":9.814079},{"c":9.835,"h":9.845,"l":9.825,"n":258,"o":9.83,"t":"2026-10-01T16:00:00Z","v":10229,"vw":9.836374},{"c":9.841,"h":9.86,"l":9.835,"n":332,"o":9.835,"t":"2026-10-01T16:15:00Z","v":13200,"vw":9.849138},{"c":9.88,"h":9.895,"l":9.85,"n":327,"o":9.85,"t":"2026-10-01T16:30:00Z","v":24097,"vw":9.881686},{"c":9.865,"h":9.885,"l":9.865,"n":227,"o":9.875,"t":"2026-10-01T16:45:00Z","v":13283,"vw":9.873253},{"c":9.875,"h":9.905,"l":9.87,"n":343,"o":9.87,"t":"2026-10-01T17:00:00Z","v":27065,"vw":9.893637},{"c":9.88,"h":9.895,"l":9.875,"n":272,"o":9.875,"t":"2026-10-01T17:15:00Z","v":16697,"vw":9.884603},{"c":9.945,"h":9.945,"l":9.89,"n":621,"o":9.89,"t":"2026-10-01T17:30:00Z","v":50513,"vw":9.910126},{"c":9.925,"h":9.96,"l":9.9,"n":520,"o":9.945,"t":"2026-10-01T17:45:00Z","v":41066,"vw":9.930696},{"c":9.955,"h":9.955,"l":9.905,"n":362,"o":9.92,"t":"2026-10-01T18:00:00Z","v":18494,"vw":9.921911},{"c":9.975,"h":9.975,"l":9.955,"n":330,"o":9.96,"t":"2026-10-01T18:15:00Z","v":17906,"vw":9.96674},{"c":9.97,"h":9.985,"l":9.945,"n":566,"o":9.975,"t":"2026-10-01T18:30:00Z","v":36118,"vw":9.963453},{"c":9.995,"h":10.01,"l":9.975,"n":261,"o":9.975,"t":"2026-10-01T18:45:00Z","v":17445,"vw":9.996315},{"c":9.955,"h":10,"l":9.952,"n":321,"o":9.995,"t":"2026-10-01T19:00:00Z","v":38805,"vw":9.967569},{"c":9.995,"h":10.015,"l":9.96,"n":533,"o":9.96,"t":"2026-10-01T19:15:00Z","v":67758,"vw":9.971642},{"c":9.95,"h":9.995,"l":9.95,"n":789,"o":9.995,"t":"2026-10-01T19:30:00Z","v":41305,"vw":9.974554},{"c":9.96,"h":9.975,"l":9.915,"n":2804,"o":9.95,"t":"2026-10-01T19:45:00Z","v":219266,"vw":9.946718},{"c":9.96,"h":9.96,"l":9.96,"n":28,"o":9.96,"t":"2026-10-01T20:00:00Z","v":224433,"vw":9.96},{"c":10.065,"h":10.12,"l":10.03,"n":284,"o":10.06,"t":"2026-10-02T13:30:00Z","v":28705,"vw":10.068128},{"c":10.105,"h":10.105,"l":10.05,"n":292,"o":10.065,"t":"2026-10-02T13:45:00Z","v":18370,"vw":10.07767},{"c":10.115,"h":10.12,"l":10.09,"n":337,"o":10.1,"t":"2026-10-02T14:00:00Z","v":18983,"vw":10.104904},{"c":10.135,"h":10.14,"l":10.0929,"n":252,"o":10.11,"t":"2026-10-02T14:15:00Z","v":13408,"vw":10.109083},{"c":10.155,"h":10.155,"l":10.12,"n":326,"o":10.135,"t":"2026-10-02T14:30:00Z","v":20038,"vw":10.131126},{"c":10.145,"h":10.185,"l":10.14,"n":405,"o":10.15,"t":"2026-10-02T14:45:00Z","v":23207,"vw":10.165555},{"c":10.085,"h":10.145,"l":10.085,"n":361,"o":10.145,"t":"2026-10-02T15:00:00Z","v":27875,"vw":10.124741},{"c":10.095,"h":10.105,"l":10.055,"n":473,"o":10.09,"t":"2026-10-02T15:15:00Z","v":31796,"vw":10.075874},{"c":10.135,"h":10.16,"l":10.09,"n":454,"o":10.095,"t":"2026-10-02T15:30:00Z","v":30530,"vw":10.130567},{"c":10.155,"h":10.175,"l":10.125,"n":391,"o":10.135,"t":"2026-10-02T15:45:00Z","v":28545,"vw":10.145465},{"c":10.1,"h":10.155,"l":10.1,"n":339,"o":10.155,"t":"2026-10-02T16:00:00Z","v":21821,"vw":10.130097},{"c":10.075,"h":10.105,"l":10.075,"n":324,"o":10.1,"t":"2026-10-02T16:15:00Z","v":16807,"vw":10.093999},{"c":10.085,"h":10.095,"l":10.07,"n":382,"o":10.075,"t":"2026-10-02T16:30:00Z","v":16912,"vw":10.082891},{"c":10.095,"h":10.105,"l":10.085,"n":244,"o":10.085,"t":"2026-10-02T16:45:00Z","v":15323,"vw":10.095216},{"c":10.105,"h":10.11,"l":10.1,"n":146,"o":10.1,"t":"2026-10-02T17:00:00Z","v":3863,"vw":10.102902},{"c":10.0992,"h":10.115,"l":10.0945,"n":262,"o":10.11,"t":"2026-10-02T17:15:00Z","v":12825,"vw":10.105693},{"c":10.11,"h":10.11,"l":10.09,"n":265,"o":10.095,"t":"2026-10-02T17:30:00Z","v":8460,"vw":10.099587},{"c":10.105,"h":10.11,"l":10.095,"n":192,"o":10.1099,"t":"2026-10-02T17:45:00Z","v":7198,"vw":10.102574},{"c":10.105,"h":10.11,"l":10.1,"n":196,"o":10.105,"t":"2026-10-02T18:00:00Z","v":8148,"vw":10.105115},{"c":10.085,"h":10.1,"l":10.085,"n":335,"o":10.1,"t":"2026-10-02T18:15:00Z","v":15868,"vw":10.090347},{"c":10.115,"h":10.12,"l":10.085,"n":278,"o":10.085,"t":"2026-10-02T18:30:00Z","v":19056,"vw":10.104117},{"c":10.125,"h":10.125,"l":10.105,"n":352,"o":10.115,"t":"2026-10-02T18:45:00Z","v":25351,"vw":10.115694},{"c":10.11,"h":10.13,"l":10.105,"n":415,"o":10.125,"t":"2026-10-02T19:00:00Z","v":23357,"vw":10.115417},{"c":10.085,"h":10.1057,"l":10.075,"n":549,"o":10.105,"t":"2026-10-02T19:15:00Z","v":52387,"vw":10.090621},{"c":10.105,"h":10.11,"l":10.08,"n":615,"o":10.085,"t":"2026-10-02T19:30:00Z","v":36677,"vw":10.10003},{"c":10.125,"h":10.14,"l":10.09,"n":2839,"o":10.1,"t":"2026-10-02T19:45:00Z","v":327222,"vw":10.116482},{"c":10.12,"h":10.125,"l":10.12,"n":24,"o":10.125,"t":"2026-10-02T20:00:00Z","v":200276,"vw":10.120066},{"c":10.13,"h":10.21,"l":10.12,"n":235,"o":10.12,"t":"2026-10-05T13:30:00Z","v":18469,"vw":10.151232},{"c":10.17,"h":10.18,"l":10.085,"n":332,"o":10.095,"t":"2026-10-05T13:45:00Z","v":21718,"vw":10.119375},{"c":10.22,"h":10.245,"l":10.155,"n":385,"o":10.17,"t":"2026-10-05T14:00:00Z","v":16256,"vw":10.196272},{"c":10.22,"h":10.265,"l":10.22,"n":307,"o":10.225,"t":"2026-10-05T14:15:00Z","v":12023,"vw":10.24088},{"c":10.21,"h":10.225,"l":10.18,"n":280,"o":10.225,"t":"2026-10-05T14:30:00Z","v":15198,"vw":10.197025},{"c":10.23,"h":10.235,"l":10.1901,"n":359,"o":10.21,"t":"2026-10-05T14:45:00Z","v":11957,"vw":10.21334},{"c":10.235,"h":10.24,"l":10.22,"n":243,"o":10.23,"t":"2026-10-05T15:00:00Z","v":7274,"vw":10.230563},{"c":10.28,"h":10.28,"l":10.235,"n":299,"o":10.238,"t":"2026-10-05T15:15:00Z","v":10202,"vw":10.250072},{"c":10.305,"h":10.308,"l":10.275,"n":317,"o":10.275,"t":"2026-10-05T15:30:00Z","v":10516,"vw":10.283506},{"c":10.305,"h":10.305,"l":10.305,"n":100,"o":10.305,"t":"2026-10-05T15:45:00Z","v":1947,"vw":10.305},{"c":10.35,"h":10.35,"l":10.305,"n":249,"o":10.305,"t":"2026-10-05T16:00:00Z","v":11150,"vw":10.328029},{"c":10.325,"h":10.3577,"l":10.325,"n":296,"o":10.355,"t":"2026-10-05T16:15:00Z","v":15555,"vw":10.344633},{"c":10.345,"h":10.345,"l":10.325,"n":256,"o":10.325,"t":"2026-10-05T16:30:00Z","v":12254,"vw":10.340837},{"c":10.315,"h":10.345,"l":10.315,"n":239,"o":10.345,"t":"2026-10-05T16:45:00Z","v":11900,"vw":10.327033},{"c":10.315,"h":10.335,"l":10.315,"n":193,"o":10.315,"t":"2026-10-05T17:00:00Z","v":10349,"vw":10.322684},{"c":10.325,"h":10.325,"l":10.32,"n":45,"o":10.32,"t":"2026-10-05T17:15:00Z","v":1569,"vw":10.320676},{"c":10.375,"h":10.379,"l":10.325,"n":450,"o":10.325,"t":"2026-10-05T17:30:00Z","v":27004,"vw":10.345898},{"c":10.395,"h":10.4,"l":10.375,"n":265,"o":10.375,"t":"2026-10-05T17:45:00Z","v":16878,"vw":10.386172},{"c":10.405,"h":10.405,"l":10.38,"n":269,"o":10.39,"t":"2026-10-05T18:00:00Z","v":11626,"vw":10.389494},{"c":10.38,"h":10.425,"l":10.38,"n":411,"o":10.405,"t":"2026-10-05T18:15:00Z","v":21105,"vw":10.404121},{"c":10.385,"h":10.3975,"l":10.385,"n":214,"o":10.385,"t":"2026-10-05T18:30:00Z","v":8679,"vw":10.390315},{"c":10.375,"h":10.385,"l":10.355,"n":423,"o":10.385,"t":"2026-10-05T18:45:00Z","v":22504,"vw":10.37128},{"c":10.385,"h":10.39,"l":10.375,"n":199,"o":10.375,"t":"2026-10-05T19:00:00Z","v":9069,"vw":10.378869},{"c":10.355,"h":10.39,"l":10.35,"n":465,"o":10.385,"t":"2026-10-05T19:15:00Z","v":18587,"vw":10.369847},{"c":10.385,"h":10.39,"l":10.345,"n":822,"o":10.355,"t":"2026-10-05T19:30:00Z","v":49830,"vw":10.360757},{"c":10.38,"h":10.39,"l":10.345,"n":2403,"o":10.385,"t":"2026-10-05T19:45:00Z","v":193902,"vw":10.370918},{"c":10.37,"h":10.38,"l":10.37,"n":35,"o":10.38,"t":"2026-10-05T20:00:00Z","v":180553,"vw":10.370006},{"c":10.365,"h":10.46,"l":10.36,"n":154,"o":10.46,"t":"2026-10-06T13:30:00Z","v":13514,"vw":10.417858},{"c":10.41,"h":10.425,"l":10.365,"n":455,"o":10.365,"t":"2026-10-06T13:45:00Z","v":29187,"vw":10.392609},{"c":10.44,"h":10.46,"l":10.405,"n":422,"o":10.405,"t":"2026-10-06T14:00:00Z","v":29249,"vw":10.438838},{"c":10.435,"h":10.435,"l":10.4118,"n":267,"o":10.435,"t":"2026-10-06T14:15:00Z","v":15911,"vw":10.423408},{"c":10.44,"h":10.465,"l":10.43,"n":390,"o":10.43,"t":"2026-10-06T14:30:00Z","v":23806,"vw":10.451886},{"c":10.42,"h":10.445,"l":10.42,"n":290,"o":10.44,"t":"2026-10-06T14:45:00Z","v":19180,"vw":10.434281},{"c":10.46,"h":10.465,"l":10.415,"n":461,"o":10.42,"t":"2026-10-06T15:00:00Z","v":39057,"vw":10.43929},{"c":10.45,"h":10.455,"l":10.435,"n":220,"o":10.455,"t":"2026-10-06T15:15:00Z","v":12230,"vw":10.446442},{"c":10.465,"h":10.465,"l":10.44,"n":311,"o":10.445,"t":"2026-10-06T15:30:00Z","v":16515,"vw":10.450785},{"c":10.455,"h":10.465,"l":10.45,"n":220,"o":10.46,"t":"2026-10-06T15:45:00Z","v":13332,"vw":10.457543},{"c":10.495,"h":10.495,"l":10.45,"n":266,"o":10.45,"t":"2026-10-06T16:00:00Z","v":15270,"vw":10.464805},{"c":10.485,"h":10.5,"l":10.48,"n":216,"o":10.495,"t":"2026-10-06T16:15:00Z","v":13429,"vw":10.493076},{"c":10.475,"h":10.49,"l":10.475,"n":194,"o":10.49,"t":"2026-10-06T16:30:00Z","v":12377,"vw":10.483783},{"c":10.475,"h":10.48,"l":10.47,"n":156,"o":10.475,"t":"2026-10-06T16:45:00Z","v":8527,"vw":10.473856},{"c":10.46,"h":10.47,"l":10.445,"n":326,"o":10.47,"t":"2026-10-06T17:00:00Z","v":20599,"vw":10.457972},{"c":10.445,"h":10.455,"l":10.435,"n":220,"o":10.455,"t":"2026-10-06T17:15:00Z","v":11816,"vw":10.446123},{"c":10.445,"h":10.46,"l":10.44,"n":201,"o":10.445,"t":"2026-10-06T17:30:00Z","v":11797,"vw":10.449169},{"c":10.435,"h":10.445,"l":10.43,"n":263,"o":10.44,"t":"2026-10-06T17:45:00Z","v":15808,"vw":10.439262},{"c":10.44,"h":10.445,"l":10.425,"n":338,"o":10.44,"t":"2026-10-06T18:00:00Z","v":19818,"vw":10.435111},{"c":10.415,"h":10.45,"l":10.41,"n":387,"o":10.44,"t":"2026-10-06T18:15:00Z","v":26114,"vw":10.434362},{"c":10.435,"h":10.435,"l":10.405,"n":279,"o":10.412,"t":"2026-10-06T18:30:00Z","v":17569,"vw":10.417664},{"c":10.42,"h":10.435,"l":10.42,"n":265,"o":10.435,"t":"2026-10-06T18:45:00Z","v":16392,"vw":10.429137},{"c":10.415,"h":10.435,"l":10.415,"n":400,"o":10.42,"t":"2026-10-06T19:00:00Z","v":28806,"vw":10.423077},{"c":10.38,"h":10.41,"l":10.38,"n":402,"o":10.41,"t":"2026-10-06T19:15:00Z","v":20726,"vw":10.389026},{"c":10.355,"h":10.385,"l":10.355,"n":731,"o":10.385,"t":"2026-10-06T19:30:00Z","v":55047,"vw":10.37232},{"c":10.355,"h":10.38,"l":10.305,"n":1987,"o":10.355,"t":"2026-10-06T19:45:00Z","v":178026,"vw":10.344183},{"c":10.37,"h":10.37,"l":10.37,"n":31,"o":10.37,"t":"2026-10-06T20:00:00Z","v":510326,"vw":10.37},{"c":10.34,"h":10.37,"l":10.315,"n":235,"o":10.34,"t":"2026-10-07T13:30:00Z","v":16584,"vw":10.341624},{"c":10.355,"h":10.37,"l":10.285,"n":415,"o":10.335,"t":"2026-10-07T13:45:00Z","v":30088,"vw":10.329581},{"c":10.36,"h":10.375,"l":10.34,"n":299,"o":10.355,"t":"2026-10-07T14:00:00Z","v":18368,"vw":10.359047},{"c":10.36,"h":10.375,"l":10.345,"n":245,"o":10.375,"t":"2026-10-07T14:15:00Z","v":17576,"vw":10.354399},{"c":10.34,"h":10.37,"l":10.34,"n":356,"o":10.36,"t":"2026-10-07T14:30:00Z","v":29227,"vw":10.352074},{"c":10.295,"h":10.345,"l":10.28,"n":426,"o":10.34,"t":"2026-10-07T14:45:00Z","v":40764,"vw":10.299288},{"c":10.295,"h":10.305,"l":10.265,"n":475,"o":10.295,"t":"2026-10-07T15:00:00Z","v":40492,"vw":10.284919},{"c":10.275,"h":10.29,"l":10.27,"n":370,"o":10.29,"t":"2026-10-07T15:15:00Z","v":24575,"vw":10.277291},{"c":10.245,"h":10.285,"l":10.245,"n":368,"o":10.275,"t":"2026-10-07T15:30:00Z","v":23520,"vw":10.268834},{"c":10.25,"h":10.265,"l":10.235,"n":557,"o":10.24,"t":"2026-10-07T15:45:00Z","v":45205,"vw":10.249243},{"c":10.285,"h":10.285,"l":10.24,"n":282,"o":10.255,"t":"2026-10-07T16:00:00Z","v":20756,"vw":10.261714},{"c":10.295,"h":10.305,"l":10.285,"n":276,"o":10.285,"t":"2026-10-07T16:15:00Z","v":22386,"vw":10.288796},{"c":10.305,"h":10.305,"l":10.29,"n":351,"o":10.3,"t":"2026-10-07T16:30:00Z","v":23919,"vw":10.299352},{"c":10.295,"h":10.315,"l":10.29,"n":341,"o":10.305,"t":"2026-10-07T16:45:00Z","v":26922,"vw":10.300758},{"c":10.295,"h":10.31,"l":10.285,"n":586,"o":10.295,"t":"2026-10-07T17:00:00Z","v":63625,"vw":10.300105},{"c":10.315,"h":10.325,"l":10.295,"n":238,"o":10.295,"t":"2026-10-07T17:15:00Z","v":20712,"vw":10.311486},{"c":10.325,"h":10.335,"l":10.31,"n":319,"o":10.315,"t":"2026-10-07T17:30:00Z","v":15409,"vw":10.322467},{"c":10.315,"h":10.325,"l":10.315,"n":207,"o":10.3201,"t":"2026-10-07T17:45:00Z","v":10987,"vw":10.320652},{"c":10.315,"h":10.325,"l":10.305,"n":429,"o":10.31,"t":"2026-10-07T18:00:00Z","v":30892,"vw":10.310952},{"c":10.32,"h":10.325,"l":10.315,"n":196,"o":10.32,"t":"2026-10-07T18:15:00Z","v":10921,"vw":10.320019},{"c":10.325,"h":10.33,"l":10.315,"n":247,"o":10.315,"t":"2026-10-07T18:30:00Z","v":12151,"vw":10.322699},{"c":10.34,"h":10.34,"l":10.325,"n":496,"o":10.33,"t":"2026-10-07T18:45:00Z","v":19767,"vw":10.329812},{"c":10.34,"h":10.35,"l":10.315,"n":489,"o":10.34,"t":"2026-10-07T19:00:00Z","v":38344,"vw":10.33149},{"c":10.37,"h":10.37,"l":10.325,"n":523,"o":10.335,"t":"2026-10-07T19:15:00Z","v":27317,"vw":10.343432},{"c":10.335,"h":10.38,"l":10.335,"n":995,"o":10.365,"t":"2026-10-07T19:30:00Z","v":75359,"vw":10.361311},{"c":10.32,"h":10.36,"l":10.295,"n":2085,"o":10.335,"t":"2026-10-07T19:45:00Z","v":168817,"vw":10.320823},{"c":10.31,"h":10.31,"l":10.31,"n":29,"o":10.31,"t":"2026-10-07T20:00:00Z","v":177517,"vw":10.31},{"c":10.405,"h":10.42,"l":10.34,"n":267,"o":10.35,"t":"2026-10-08T13:30:00Z","v":25818,"vw":10.36666},{"c":10.4,"h":10.435,"l":10.4,"n":303,"o":10.41,"t":"2026-10-08T13:45:00Z","v":16380,"vw":10.420699},{"c":10.405,"h":10.425,"l":10.385,"n":277,"o":10.405,"t":"2026-10-08T14:00:00Z","v":13067,"vw":10.405587},{"c":10.4,"h":10.415,"l":10.385,"n":382,"o":10.41,"t":"2026-10-08T14:15:00Z","v":21928,"vw":10.398434},{"c":10.36,"h":10.415,"l":10.355,"n":308,"o":10.4,"t":"2026-10-08T14:30:00Z","v":15590,"vw":10.388489},{"c":10.35,"h":10.365,"l":10.335,"n":370,"o":10.355,"t":"2026-10-08T14:45:00Z","v":31753,"vw":10.350384},{"c":10.335,"h":10.37,"l":10.335,"n":428,"o":10.35,"t":"2026-10-08T15:00:00Z","v":26565,"vw":10.350573},{"c":10.31,"h":10.34,"l":10.29,"n":579,"o":10.335,"t":"2026-10-08T15:15:00Z","v":44362,"vw":10.317853},{"c":10.335,"h":10.34,"l":10.31,"n":180,"o":10.31,"t":"2026-10-08T15:30:00Z","v":8418,"vw":10.321061},{"c":10.335,"h":10.35,"l":10.325,"n":339,"o":10.34,"t":"2026-10-08T15:45:00Z","v":17244,"vw":10.334882},{"c":10.305,"h":10.335,"l":10.305,"n":392,"o":10.335,"t":"2026-10-08T16:00:00Z","v":29267,"vw":10.316111},{"c":10.27,"h":10.345,"l":10.27,"n":544,"o":10.3,"t":"2026-10-08T16:15:00Z","v":33982,"vw":10.309622},{"c":10.29,"h":10.2988,"l":10.275,"n":511,"o":10.28,"t":"2026-10-08T16:30:00Z","v":32268,"vw":10.287917},{"c":10.315,"h":10.32,"l":10.26,"n":484,"o":10.295,"t":"2026-10-08T16:45:00Z","v":29234,"vw":10.284746},{"c":10.335,"h":10.345,"l":10.275,"n":423,"o":10.315,"t":"2026-10-08T17:00:00Z","v":21149,"vw":10.30885},{"c":10.325,"h":10.35,"l":10.32,"n":464,"o":10.335,"t":"2026-10-08T17:15:00Z","v":23552,"vw":10.33194},{"c":10.37,"h":10.37,"l":10.3213,"n":424,"o":10.325,"t":"2026-10-08T17:30:00Z","v":25229,"vw":10.343493},{"c":10.375,"h":10.38,"l":10.365,"n":255,"o":10.37,"t":"2026-10-08T17:45:00Z","v":10882,"vw":10.37115},{"c":10.365,"h":10.38,"l":10.36,"n":369,"o":10.375,"t":"2026-10-08T18:00:00Z","v":19067,"vw":10.369719},{"c":10.35,"h":10.36,"l":10.345,"n":334,"o":10.36,"t":"2026-10-08T18:15:00Z","v":14710,"vw":10.352774},{"c":10.325,"h":10.35,"l":10.32,"n":258,"o":10.35,"t":"2026-10-08T18:30:00Z","v":11997,"vw":10.336276},{"c":10.315,"h":10.33,"l":10.31,"n":335,"o":10.325,"t":"2026-10-08T18:45:00Z","v":14555,"vw":10.320658},{"c":10.295,"h":10.33,"l":10.285,"n":647,"o":10.315,"t":"2026-10-08T19:00:00Z","v":46148,"vw":10.307913},{"c":10.255,"h":10.305,"l":10.25,"n":616,"o":10.295,"t":"2026-10-08T19:15:00Z","v":51503,"vw":10.28866},{"c":10.165,"h":10.25,"l":10.165,"n":1121,"o":10.25,"t":"2026-10-08T19:30:00Z","v":88655,"vw":10.191115},{"c":10.195,"h":10.2,"l":10.125,"n":3097,"o":10.165,"t":"2026-10-08T19:45:00Z","v":296454,"vw":10.165855},{"c":10.21,"h":10.21,"l":10.21,"n":21,"o":10.21,"t":"2026-10-08T20:00:00Z","v":538800,"vw":10.21},{"c":10.21,"h":10.25,"l":10.21,"n":2,"o":10.25,"t":"2026-10-09T13:15:00Z","v":250,"vw":10.226},{"c":10.125,"h":10.1801,"l":10.06,"n":218,"o":10.18,"t":"2026-10-09T13:30:00Z","v":23406,"vw":10.149566},{"c":10.155,"h":10.155,"l":10.1,"n":254,"o":10.11,"t":"2026-10-09T13:45:00Z","v":11095,"vw":10.118687},{"c":10.17,"h":10.185,"l":10.16,"n":310,"o":10.16,"t":"2026-10-09T14:00:00Z","v":12988,"vw":10.174844},{"c":10.145,"h":10.185,"l":10.145,"n":328,"o":10.165,"t":"2026-10-09T14:15:00Z","v":16034,"vw":10.161959},{"c":10.175,"h":10.175,"l":10.135,"n":241,"o":10.15,"t":"2026-10-09T14:30:00Z","v":10545,"vw":10.160464},{"c":10.185,"h":10.195,"l":10.175,"n":178,"o":10.175,"t":"2026-10-09T14:45:00Z","v":6750,"vw":10.182157},{"c":10.205,"h":10.205,"l":10.17,"n":251,"o":10.185,"t":"2026-10-09T15:00:00Z","v":10504,"vw":10.182794},{"c":10.21,"h":10.225,"l":10.205,"n":252,"o":10.21,"t":"2026-10-09T15:15:00Z","v":9334,"vw":10.213545},{"c":10.19,"h":10.205,"l":10.19,"n":214,"o":10.205,"t":"2026-10-09T15:30:00Z","v":14224,"vw":10.199517},{"c":10.175,"h":10.18,"l":10.17,"n":91,"o":10.18,"t":"2026-10-09T15:45:00Z","v":2165,"vw":10.174957},{"c":10.115,"h":10.17,"l":10.1112,"n":270,"o":10.165,"t":"2026-10-09T16:00:00Z","v":14712,"vw":10.147371},{"c":10.0945,"h":10.125,"l":10.08,"n":230,"o":10.12,"t":"2026-10-09T16:15:00Z","v":10133,"vw":10.09963},{"c":10.125,"h":10.125,"l":10.095,"n":239,"o":10.095,"t":"2026-10-09T16:30:00Z","v":10327,"vw":10.1107},{"c":10.125,"h":10.13,"l":10.12,"n":115,"o":10.125,"t":"2026-10-09T16:45:00Z","v":4276,"vw":10.125277},{"c":10.12,"h":10.13,"l":10.115,"n":182,"o":10.125,"t":"2026-10-09T17:00:00Z","v":6628,"vw":10.120447},{"c":10.13,"h":10.13,"l":10.115,"n":301,"o":10.12,"t":"2026-10-09T17:15:00Z","v":14583,"vw":10.121122},{"c":10.115,"h":10.135,"l":10.115,"n":182,"o":10.13,"t":"2026-10-09T17:30:00Z","v":7985,"vw":10.127974},{"c":10.1199,"h":10.1199,"l":10.105,"n":204,"o":10.115,"t":"2026-10-09T17:45:00Z","v":7973,"vw":10.109698},{"c":10.1,"h":10.115,"l":10.09,"n":317,"o":10.11,"t":"2026-10-09T18:00:00Z","v":11204,"vw":10.096183},{"c":10.1,"h":10.105,"l":10.095,"n":194,"o":10.095,"t":"2026-10-09T18:15:00Z","v":8021,"vw":10.098362},{"c":10.075,"h":10.11,"l":10.075,"n":346,"o":10.095,"t":"2026-10-09T18:30:00Z","v":15040,"vw":10.098063},{"c":10.095,"h":10.095,"l":10.07,"n":395,"o":10.075,"t":"2026-10-09T18:45:00Z","v":18800,"vw":10.085247},{"c":10.08,"h":10.1,"l":10.075,"n":484,"o":10.095,"t":"2026-10-09T19:00:00Z","v":24989,"vw":10.086475},{"c":10.1,"h":10.1,"l":10.075,"n":317,"o":10.08,"t":"2026-10-09T19:15:00Z","v":12168,"vw":10.089856},{"c":10.095,"h":10.11,"l":10.095,"n":702,"o":10.095,"t":"2026-10-09T19:30:00Z","v":31433,"vw":10.102471},{"c":10.065,"h":10.1,"l":10.06,"n":2307,"o":10.095,"t":"2026-10-09T19:45:00Z","v":135327,"vw":10.082136},{"c":10.05,"h":10.07,"l":10.05,"n":38,"o":10.07,"t":"2026-10-09T20:00:00Z","v":177456,"vw":10.050445},{"c":10.05,"h":10.09,"l":10.02,"n":96,"o":10.09,"t":"2026-10-12T13:30:00Z","v":11243,"vw":10.069951},{"c":10.01,"h":10.045,"l":10,"n":241,"o":10.045,"t":"2026-10-12T13:45:00Z","v":15051,"vw":10.019649},{"c":10.045,"h":10.06,"l":10.005,"n":262,"o":10.02,"t":"2026-10-12T14:00:00Z","v":13010,"vw":10.02788},{"c":10.08,"h":10.08,"l":10.03,"n":296,"o":10.05,"t":"2026-10-12T14:15:00Z","v":17119,"vw":10.052228},{"c":10.07,"h":10.08,"l":10.06,"n":274,"o":10.08,"t":"2026-10-12T14:30:00Z","v":16326,"vw":10.074099},{"c":10.03,"h":10.07,"l":10.03,"n":443,"o":10.07,"t":"2026-10-12T14:45:00Z","v":32296,"vw":10.056227},{"c":10.015,"h":10.03,"l":9.98,"n":589,"o":10.03,"t":"2026-10-12T15:00:00Z","v":48136,"vw":10.004329},{"c":10.015,"h":10.025,"l":10.005,"n":311,"o":10.015,"t":"2026-10-12T15:15:00Z","v":16462,"vw":10.016214},{"c":10.01,"h":10.03,"l":10.005,"n":241,"o":10.015,"t":"2026-10-12T15:30:00Z","v":25805,"vw":10.014852},{"c":10.01,"h":10.02,"l":9.985,"n":214,"o":10.005,"t":"2026-10-12T15:45:00Z","v":8501,"vw":10.002194},{"c":10.015,"h":10.02,"l":10.01,"n":255,"o":10.015,"t":"2026-10-12T16:00:00Z","v":8913,"vw":10.013526},{"c":10.01,"h":10.025,"l":10.01,"n":228,"o":10.015,"t":"2026-10-12T16:15:00Z","v":6776,"vw":10.018233},{"c":9.97,"h":10.025,"l":9.965,"n":324,"o":10.015,"t":"2026-10-12T16:30:00Z","v":14670,"vw":10.003285},{"c":9.985,"h":9.985,"l":9.97,"n":189,"o":9.97,"t":"2026-10-12T16:45:00Z","v":5759,"vw":9.977345},{"c":9.985,"h":9.995,"l":9.98,"n":200,"o":9.985,"t":"2026-10-12T17:00:00Z","v":6894,"vw":9.987659},{"c":9.98,"h":9.995,"l":9.98,"n":248,"o":9.985,"t":"2026-10-12T17:15:00Z","v":9751,"vw":9.988809},{"c":9.98,"h":9.985,"l":9.97,"n":248,"o":9.985,"t":"2026-10-12T17:30:00Z","v":7407,"vw":9.980713},{"c":9.955,"h":9.985,"l":9.935,"n":573,"o":9.98,"t":"2026-10-12T17:45:00Z","v":25061,"vw":9.961909},{"c":9.99,"h":9.995,"l":9.955,"n":266,"o":9.955,"t":"2026-10-12T18:00:00Z","v":9101,"vw":9.976538},{"c":9.98,"h":10.01,"l":9.98,"n":381,"o":9.995,"t":"2026-10-12T18:15:00Z","v":18387,"vw":9.991834},{"c":9.97,"h":9.985,"l":9.97,"n":201,"o":9.985,"t":"2026-10-12T18:30:00Z","v":6052,"vw":9.981356},{"c":9.975,"h":9.975,"l":9.96,"n":253,"o":9.975,"t":"2026-10-12T18:45:00Z","v":9140,"vw":9.967739},{"c":9.965,"h":9.98,"l":9.965,"n":377,"o":9.975,"t":"2026-10-12T19:00:00Z","v":15756,"vw":9.970301},{"c":9.985,"h":9.985,"l":9.96,"n":493,"o":9.965,"t":"2026-10-12T19:15:00Z","v":20083,"vw":9.97482},{"c":9.955,"h":9.99,"l":9.95,"n":688,"o":9.99,"t":"2026-10-12T19:30:00Z","v":40425,"vw":9.976033},{"c":9.93,"h":9.96,"l":9.91,"n":2104,"o":9.955,"t":"2026-10-12T19:45:00Z","v":184952,"vw":9.937258},{"c":9.92,"h":9.92,"l":9.92,"n":33,"o":9.92,"t":"2026-10-12T20:00:00Z","v":213502,"vw":9.92},{"c":10,"h":10.01,"l":9.925,"n":419,"o":9.97,"t":"2026-10-13T13:30:00Z","v":17447,"vw":9.966619},{"c":9.94,"h":10,"l":9.94,"n":304,"o":10,"t":"2026-10-13T13:45:00Z","v":7133,"vw":9.977524},{"c":9.94,"h":9.94,"l":9.91,"n":289,"o":9.93,"t":"2026-10-13T14:00:00Z","v":10537,"vw":9.926022},{"c":9.915,"h":9.945,"l":9.905,"n":284,"o":9.945,"t":"2026-10-13T14:15:00Z","v":11053,"vw":9.916578},{"c":9.925,"h":9.93,"l":9.905,"n":230,"o":9.915,"t":"2026-10-13T14:30:00Z","v":9578,"vw":9.925438},{"c":9.9299,"h":9.93,"l":9.915,"n":193,"o":9.93,"t":"2026-10-13T14:45:00Z","v":9248,"vw":9.923349},{"c":9.925,"h":9.925,"l":9.915,"n":328,"o":9.925,"t":"2026-10-13T15:00:00Z","v":15660,"vw":9.920663},{"c":9.945,"h":9.945,"l":9.9112,"n":352,"o":9.925,"t":"2026-10-13T15:15:00Z","v":14535,"vw":9.927512},{"c":9.965,"h":9.965,"l":9.945,"n":402,"o":9.95,"t":"2026-10-13T15:30:00Z","v":17119,"vw":9.954805},{"c":9.985,"h":9.995,"l":9.955,"n":458,"o":9.965,"t":"2026-10-13T15:45:00Z","v":17619,"vw":9.974464},{"c":10.005,"h":10.005,"l":9.985,"n":434,"o":9.985,"t":"2026-10-13T16:00:00Z","v":27224,"vw":9.990258},{"c":10.005,"h":10.01,"l":9.995,"n":427,"o":10.01,"t":"2026-10-13T16:15:00Z","v":14449,"vw":10.001603},{"c":10.025,"h":10.03,"l":10.005,"n":335,"o":10.005,"t":"2026-10-13T16:30:00Z","v":11069,"vw":10.015434},{"c":10.025,"h":10.035,"l":10.02,"n":409,"o":10.025,"t":"2026-10-13T16:45:00Z","v":18922,"vw":10.028976},{"c":10.03,"h":10.035,"l":10.015,"n":338,"o":10.025,"t":"2026-10-13T17:00:00Z","v":13730,"vw":10.024699},{"c":10.0388,"h":10.0388,"l":10.015,"n":247,"o":10.025,"t":"2026-10-13T17:15:00Z","v":12246,"vw":10.022964},{"c":10.025,"h":10.045,"l":10.025,"n":196,"o":10.04,"t":"2026-10-13T17:30:00Z","v":11498,"vw":10.036857},{"c":10.025,"h":10.03,"l":10.02,"n":236,"o":10.03,"t":"2026-10-13T17:45:00Z","v":6684,"vw":10.02687},{"c":10.07,"h":10.09,"l":10.025,"n":467,"o":10.025,"t":"2026-10-13T18:00:00Z","v":24513,"vw":10.065255},{"c":10.08,"h":10.08,"l":10.06,"n":316,"o":10.065,"t":"2026-10-13T18:15:00Z","v":11801,"vw":10.071435},{"c":10.09,"h":10.09,"l":10.075,"n":278,"o":10.08,"t":"2026-10-13T18:30:00Z","v":12258,"vw":10.07999},{"c":10.085,"h":10.09,"l":10.07,"n":372,"o":10.085,"t":"2026-10-13T18:45:00Z","v":14736,"vw":10.079509},{"c":10.11,"h":10.115,"l":10.085,"n":491,"o":10.09,"t":"2026-10-13T19:00:00Z","v":20863,"vw":10.100016},{"c":10.105,"h":10.115,"l":10.1,"n":441,"o":10.11,"t":"2026-10-13T19:15:00Z","v":18693,"vw":10.104819},{"c":10.085,"h":10.105,"l":10.08,"n":745,"o":10.105,"t":"2026-10-13T19:30:00Z","v":36998,"vw":10.091333},{"c":10.085,"h":10.13,"l":10.075,"n":2160,"o":10.085,"t":"2026-10-13T19:45:00Z","v":152236,"vw":10.102799},{"c":10.08,"h":10.08,"l":10.08,"n":35,"o":10.08,"t":"2026-10-13T20:00:00Z","v":126649,"vw":10.08},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-13T20:30:00Z","v":200,"vw":10},{"c":10.025,"h":10.08,"l":9.98,"n":274,"o":9.98,"t":"2026-10-14T13:30:00Z","v":32304,"vw":10.027535},{"c":10.032,"h":10.045,"l":10.03,"n":206,"o":10.03,"t":"2026-10-14T13:45:00Z","v":14293,"vw":10.037159},{"c":10.005,"h":10.04,"l":9.985,"n":506,"o":10.03,"t":"2026-10-14T14:00:00Z","v":46271,"vw":10.014077},{"c":10.05,"h":10.06,"l":10.01,"n":258,"o":10.01,"t":"2026-10-14T14:15:00Z","v":13468,"vw":10.034027},{"c":10.05,"h":10.065,"l":10.045,"n":327,"o":10.055,"t":"2026-10-14T14:30:00Z","v":15616,"vw":10.053317},{"c":10.02,"h":10.055,"l":10.02,"n":242,"o":10.04,"t":"2026-10-14T14:45:00Z","v":7973,"vw":10.040398},{"c":10.04,"h":10.06,"l":10,"n":431,"o":10.01,"t":"2026-10-14T15:00:00Z","v":26542,"vw":10.038437},{"c":10.035,"h":10.04,"l":10.015,"n":275,"o":10.035,"t":"2026-10-14T15:15:00Z","v":12430,"vw":10.030629},{"c":10,"h":10.038,"l":9.99,"n":316,"o":10.038,"t":"2026-10-14T15:30:00Z","v":13440,"vw":10.017525},{"c":10.01,"h":10.025,"l":10.005,"n":232,"o":10.005,"t":"2026-10-14T15:45:00Z","v":9089,"vw":10.01672},{"c":10.01,"h":10.02,"l":10.01,"n":228,"o":10.02,"t":"2026-10-14T16:00:00Z","v":9328,"vw":10.016064},{"c":9.97,"h":10.0158,"l":9.97,"n":427,"o":10.0158,"t":"2026-10-14T16:15:00Z","v":31293,"vw":9.99892},{"c":9.98,"h":9.99,"l":9.97,"n":353,"o":9.975,"t":"2026-10-14T16:30:00Z","v":16462,"vw":9.975421},{"c":9.98,"h":9.985,"l":9.975,"n":165,"o":9.985,"t":"2026-10-14T16:45:00Z","v":8323,"vw":9.980094},{"c":9.96,"h":9.985,"l":9.96,"n":184,"o":9.985,"t":"2026-10-14T17:00:00Z","v":10558,"vw":9.97581},{"c":9.93,"h":9.96,"l":9.93,"n":252,"o":9.96,"t":"2026-10-14T17:15:00Z","v":10697,"vw":9.947095},{"c":9.915,"h":9.93,"l":9.9,"n":355,"o":9.93,"t":"2026-10-14T17:30:00Z","v":20055,"vw":9.914598},{"c":9.895,"h":9.91,"l":9.89,"n":191,"o":9.91,"t":"2026-10-14T17:45:00Z","v":10498,"vw":9.901271},{"c":9.885,"h":9.895,"l":9.87,"n":489,"o":9.89,"t":"2026-10-14T18:00:00Z","v":39537,"vw":9.886593},{"c":9.885,"h":9.9,"l":9.87,"n":298,"o":9.89,"t":"2026-10-14T18:15:00Z","v":30716,"vw":9.889028},{"c":9.875,"h":9.885,"l":9.875,"n":214,"o":9.885,"t":"2026-10-14T18:30:00Z","v":8331,"vw":9.880939},{"c":9.885,"h":9.8891,"l":9.875,"n":263,"o":9.875,"t":"2026-10-14T18:45:00Z","v":12071,"vw":9.880422},{"c":9.885,"h":9.895,"l":9.87,"n":511,"o":9.89,"t":"2026-10-14T19:00:00Z","v":34243,"vw":9.88306},{"c":9.865,"h":9.905,"l":9.86,"n":486,"o":9.885,"t":"2026-10-14T19:15:00Z","v":27616,"vw":9.890447},{"c":9.92,"h":9.93,"l":9.865,"n":727,"o":9.87,"t":"2026-10-14T19:30:00Z","v":53416,"vw":9.892895},{"c":9.925,"h":9.935,"l":9.895,"n":2358,"o":9.91,"t":"2026-10-14T19:45:00Z","v":198050,"vw":9.915717},{"c":9.92,"h":9.92,"l":9.92,"n":32,"o":9.92,"t":"2026-10-14T20:00:00Z","v":202243,"vw":9.92},{"c":9.85,"h":9.983,"l":9.7604,"n":426,"o":9.9,"t":"2026-10-15T13:30:00Z","v":26614,"vw":9.839338},{"c":9.905,"h":9.905,"l":9.83,"n":378,"o":9.83,"t":"2026-10-15T13:45:00Z","v":20733,"vw":9.876288},{"c":10,"h":10.015,"l":9.92,"n":597,"o":9.92,"t":"2026-10-15T14:00:00Z","v":42909,"vw":9.981246},{"c":9.985,"h":10.005,"l":9.96,"n":530,"o":10,"t":"2026-10-15T14:15:00Z","v":44862,"vw":9.974672},{"c":10.075,"h":10.085,"l":10,"n":423,"o":10,"t":"2026-10-15T14:30:00Z","v":21392,"vw":10.051192},{"c":10.105,"h":10.105,"l":10.065,"n":423,"o":10.08,"t":"2026-10-15T14:45:00Z","v":24165,"vw":10.075593},{"c":10.105,"h":10.115,"l":10.085,"n":348,"o":10.105,"t":"2026-10-15T15:00:00Z","v":19416,"vw":10.102608},{"c":10.105,"h":10.115,"l":10.095,"n":309,"o":10.11,"t":"2026-10-15T15:15:00Z","v":12796,"vw":10.106349},{"c":10.105,"h":10.115,"l":10.08,"n":420,"o":10.105,"t":"2026-10-15T15:30:00Z","v":22209,"vw":10.09942},{"c":10.095,"h":10.105,"l":10.08,"n":433,"o":10.101692,"t":"2026-10-15T15:45:00Z","v":29950,"vw":10.091364},{"c":10.105,"h":10.105,"l":10.07,"n":395,"o":10.095,"t":"2026-10-15T16:00:00Z","v":31179,"vw":10.079829},{"c":10.09,"h":10.105,"l":10.085,"n":401,"o":10.1,"t":"2026-10-15T16:15:00Z","v":33114,"vw":10.095433},{"c":10.095,"h":10.115,"l":10.095,"n":338,"o":10.1,"t":"2026-10-15T16:30:00Z","v":15149,"vw":10.105655},{"c":10.088,"h":10.095,"l":10.08,"n":271,"o":10.095,"t":"2026-10-15T16:45:00Z","v":22263,"vw":10.087982},{"c":10.075,"h":10.09,"l":10.075,"n":352,"o":10.09,"t":"2026-10-15T17:00:00Z","v":17277,"vw":10.084083},{"c":10.07,"h":10.08,"l":10.05,"n":311,"o":10.075,"t":"2026-10-15T17:15:00Z","v":24278,"vw":10.070243},{"c":10.0688,"h":10.085,"l":10.06,"n":367,"o":10.068,"t":"2026-10-15T17:30:00Z","v":33836,"vw":10.080646},{"c":10.085,"h":10.09,"l":10.06,"n":376,"o":10.07,"t":"2026-10-15T17:45:00Z","v":24004,"vw":10.080022},{"c":10.06,"h":10.08,"l":10.05,"n":351,"o":10.08,"t":"2026-10-15T18:00:00Z","v":25529,"vw":10.066657},{"c":10.055,"h":10.075,"l":10.055,"n":380,"o":10.065,"t":"2026-10-15T18:15:00Z","v":40055,"vw":10.071703},{"c":10.04,"h":10.075,"l":10.035,"n":421,"o":10.056,"t":"2026-10-15T18:30:00Z","v":22050,"vw":10.057787},{"c":10.0886,"h":10.09,"l":10.035,"n":390,"o":10.035,"t":"2026-10-15T18:45:00Z","v":30055,"vw":10.066089},{"c":10.11,"h":10.11,"l":10.09,"n":447,"o":10.09,"t":"2026-10-15T19:00:00Z","v":24324,"vw":10.102391},{"c":10.115,"h":10.14,"l":10.105,"n":629,"o":10.11,"t":"2026-10-15T19:15:00Z","v":34457,"vw":10.120358},{"c":10.105,"h":10.15,"l":10.1,"n":795,"o":10.115,"t":"2026-10-15T19:30:00Z","v":46753,"vw":10.129287},{"c":10.18,"h":10.19,"l":10.105,"n":2520,"o":10.105,"t":"2026-10-15T19:45:00Z","v":195704,"vw":10.161991},{"c":10.17,"h":10.17,"l":10.17,"n":38,"o":10.17,"t":"2026-10-15T20:00:00Z","v":579846,"vw":10.17},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T11:00:00Z","v":100,"vw":10},{"c":10.099,"h":10.16,"l":10.08,"n":318,"o":10.16,"t":"2026-10-16T13:30:00Z","v":37018,"vw":10.136507},{"c":10.2,"h":10.23,"l":10.1,"n":529,"o":10.1,"t":"2026-10-16T13:45:00Z","v":67755,"vw":10.164978},{"c":10.155,"h":10.235,"l":10.14,"n":751,"o":10.21,"t":"2026-10-16T14:00:00Z","v":55983,"vw":10.183309},{"c":10.135,"h":10.16,"l":10.115,"n":602,"o":10.16,"t":"2026-10-16T14:15:00Z","v":36686,"vw":10.13878},{"c":10.105,"h":10.145,"l":10.105,"n":275,"o":10.14,"t":"2026-10-16T14:30:00Z","v":13784,"vw":10.129661},{"c":10.135,"h":10.145,"l":10.095,"n":361,"o":10.105,"t":"2026-10-16T14:45:00Z","v":24561,"vw":10.119198},{"c":10.125,"h":10.165,"l":10.12,"n":602,"o":10.135,"t":"2026-10-16T15:00:00Z","v":43688,"vw":10.14157},{"c":10.085,"h":10.13,"l":10.07,"n":552,"o":10.125,"t":"2026-10-16T15:15:00Z","v":39606,"vw":10.098106},{"c":10.12,"h":10.13,"l":10.085,"n":553,"o":10.085,"t":"2026-10-16T15:30:00Z","v":37196,"vw":10.10244},{"c":10.095,"h":10.14,"l":10.09,"n":282,"o":10.125,"t":"2026-10-16T15:45:00Z","v":17187,"vw":10.111705},{"c":10.105,"h":10.13,"l":10.085,"n":379,"o":10.1,"t":"2026-10-16T16:00:00Z","v":27404,"vw":10.09931},{"c":10.105,"h":10.11,"l":10.085,"n":337,"o":10.11,"t":"2026-10-16T16:15:00Z","v":20871,"vw":10.097606},{"c":10.135,"h":10.14,"l":10.11,"n":512,"o":10.11,"t":"2026-10-16T16:30:00Z","v":38623,"vw":10.127954},{"c":10.115,"h":10.135,"l":10.115,"n":412,"o":10.13,"t":"2026-10-16T16:45:00Z","v":36177,"vw":10.120226},{"c":10.08,"h":10.115,"l":10.06,"n":773,"o":10.115,"t":"2026-10-16T17:00:00Z","v":62414,"vw":10.090071},{"c":10.095,"h":10.1,"l":10.07,"n":336,"o":10.08,"t":"2026-10-16T17:15:00Z","v":17801,"vw":10.083758},{"c":10.135,"h":10.1499,"l":10.09,"n":389,"o":10.095,"t":"2026-10-16T17:30:00Z","v":18711,"vw":10.116275},{"c":10.085,"h":10.14,"l":10.085,"n":280,"o":10.14,"t":"2026-10-16T17:45:00Z","v":11016,"vw":10.109278},{"c":10.07,"h":10.095,"l":10.06,"n":537,"o":10.085,"t":"2026-10-16T18:00:00Z","v":35004,"vw":10.075899},{"c":10.07,"h":10.08,"l":10.06,"n":368,"o":10.08,"t":"2026-10-16T18:15:00Z","v":20265,"vw":10.069256},{"c":10.185,"h":10.19,"l":10.075,"n":434,"o":10.075,"t":"2026-10-16T18:30:00Z","v":25513,"vw":10.124762},{"c":10.205,"h":10.22,"l":10.155,"n":913,"o":10.185,"t":"2026-10-16T18:45:00Z","v":73909,"vw":10.180363},{"c":10.235,"h":10.255,"l":10.195,"n":919,"o":10.205,"t":"2026-10-16T19:00:00Z","v":62072,"vw":10.224285},{"c":10.225,"h":10.26,"l":10.205,"n":885,"o":10.24,"t":"2026-10-16T19:15:00Z","v":66536,"vw":10.225269},{"c":10.22,"h":10.235,"l":10.205,"n":1085,"o":10.23,"t":"2026-10-16T19:30:00Z","v":91189,"vw":10.22416},{"c":10.29,"h":10.29,"l":10.21,"n":2980,"o":10.215,"t":"2026-10-16T19:45:00Z","v":323041,"vw":10.262863},{"c":10.28,"h":10.28,"l":10.28,"n":24,"o":10.28,"t":"2026-10-16T20:00:00Z","v":377744,"vw":10.28},{"c":10.32,"h":10.37,"l":10.31,"n":107,"o":10.31,"t":"2026-10-19T13:30:00Z","v":8396,"vw":10.338631},{"c":10.284,"h":10.35,"l":10.284,"n":195,"o":10.33,"t":"2026-10-19T13:45:00Z","v":12028,"vw":10.327624},{"c":10.305,"h":10.315,"l":10.289,"n":226,"o":10.29,"t":"2026-10-19T14:00:00Z","v":10911,"vw":10.301381},{"c":10.275,"h":10.33,"l":10.27,"n":370,"o":10.31,"t":"2026-10-19T14:15:00Z","v":16527,"vw":10.294925},{"c":10.28,"h":10.305,"l":10.255,"n":483,"o":10.275,"t":"2026-10-19T14:30:00Z","v":33342,"vw":10.277012},{"c":10.275,"h":10.285,"l":10.26,"n":187,"o":10.275,"t":"2026-10-19T14:45:00Z","v":9520,"vw":10.273674},{"c":10.295,"h":10.295,"l":10.275,"n":301,"o":10.275,"t":"2026-10-19T15:00:00Z","v":19781,"vw":10.28001},{"c":10.345,"h":10.345,"l":10.298,"n":298,"o":10.3,"t":"2026-10-19T15:15:00Z","v":16821,"vw":10.320714},{"c":10.35,"h":10.36,"l":10.335,"n":274,"o":10.34,"t":"2026-10-19T15:30:00Z","v":13423,"vw":10.349432},{"c":10.32,"h":10.36,"l":10.311,"n":327,"o":10.35,"t":"2026-10-19T15:45:00Z","v":19972,"vw":10.345993},{"c":10.295,"h":10.325,"l":10.285,"n":237,"o":10.315,"t":"2026-10-19T16:00:00Z","v":16854,"vw":10.31034},{"c":10.275,"h":10.29,"l":10.24,"n":430,"o":10.29,"t":"2026-10-19T16:15:00Z","v":44403,"vw":10.25477},{"c":10.295,"h":10.295,"l":10.27,"n":177,"o":10.275,"t":"2026-10-19T16:30:00Z","v":9634,"vw":10.286563},{"c":10.25,"h":10.295,"l":10.2301,"n":358,"o":10.295,"t":"2026-10-19T16:45:00Z","v":28771,"vw":10.252088},{"c":10.175,"h":10.255,"l":10.165,"n":469,"o":10.255,"t":"2026-10-19T17:00:00Z","v":33673,"vw":10.198889},{"c":10.175,"h":10.195,"l":10.175,"n":178,"o":10.175,"t":"2026-10-19T17:15:00Z","v":9596,"vw":10.184593},{"c":10.21,"h":10.21,"l":10.175,"n":386,"o":10.175,"t":"2026-10-19T17:30:00Z","v":39925,"vw":10.193727},{"c":10.215,"h":10.215,"l":10.185,"n":224,"o":10.2,"t":"2026-10-19T17:45:00Z","v":15376,"vw":10.197275},{"c":10.18,"h":10.215,"l":10.18,"n":287,"o":10.215,"t":"2026-10-19T18:00:00Z","v":13384,"vw":10.204268},{"c":10.195,"h":10.205,"l":10.18,"n":324,"o":10.185,"t":"2026-10-19T18:15:00Z","v":18541,"vw":10.193041},{"c":10.195,"h":10.205,"l":10.185,"n":260,"o":10.195,"t":"2026-10-19T18:30:00Z","v":13626,"vw":10.194039},{"c":10.2,"h":10.205,"l":10.195,"n":493,"o":10.195,"t":"2026-10-19T18:45:00Z","v":40249,"vw":10.198072},{"c":10.185,"h":10.205,"l":10.17,"n":478,"o":10.2,"t":"2026-10-19T19:00:00Z","v":30544,"vw":10.1876},{"c":10.125,"h":10.185,"l":10.125,"n":593,"o":10.185,"t":"2026-10-19T19:15:00Z","v":37426,"vw":10.146807},{"c":10.085,"h":10.135,"l":10.0812,"n":1427,"o":10.125,"t":"2026-10-19T19:30:00Z","v":151973,"vw":10.119612},{"c":10.13,"h":10.15,"l":10.075,"n":3002,"o":10.085,"t":"2026-10-19T19:45:00Z","v":318571,"vw":10.118333},{"c":10.13,"h":10.13,"l":10.13,"n":33,"o":10.13,"t":"2026-10-19T20:00:00Z","v":216173,"vw":10.13},{"c":10.155,"h":10.23,"l":10.129,"n":255,"o":10.13,"t":"2026-10-20T13:30:00Z","v":22821,"vw":10.174608},{"c":10.21,"h":10.21,"l":10.14,"n":196,"o":10.154,"t":"2026-10-20T13:45:00Z","v":11170,"vw":10.163808},{"c":10.17,"h":10.215,"l":10.165,"n":420,"o":10.215,"t":"2026-10-20T14:00:00Z","v":23949,"vw":10.17789},{"c":10.175,"h":10.205,"l":10.15,"n":468,"o":10.175,"t":"2026-10-20T14:15:00Z","v":31933,"vw":10.171927},{"c":10.165,"h":10.185,"l":10.135,"n":440,"o":10.18,"t":"2026-10-20T14:30:00Z","v":30589,"vw":10.156797},{"c":10.19,"h":10.23,"l":10.165,"n":619,"o":10.165,"t":"2026-10-20T14:45:00Z","v":53123,"vw":10.20438},{"c":10.13,"h":10.2,"l":10.12,"n":577,"o":10.19,"t":"2026-10-20T15:00:00Z","v":29988,"vw":10.172595},{"c":10.155,"h":10.19,"l":10.145,"n":345,"o":10.145,"t":"2026-10-20T15:15:00Z","v":14750,"vw":10.168539},{"c":10.195,"h":10.205,"l":10.145,"n":566,"o":10.15,"t":"2026-10-20T15:30:00Z","v":42373,"vw":10.178066},{"c":10.155,"h":10.19,"l":10.15,"n":337,"o":10.19,"t":"2026-10-20T15:45:00Z","v":15214,"vw":10.171553},{"c":10.145,"h":10.16,"l":10.124,"n":335,"o":10.155,"t":"2026-10-20T16:00:00Z","v":15010,"vw":10.137584},{"c":10.155,"h":10.155,"l":10.12,"n":400,"o":10.15,"t":"2026-10-20T16:15:00Z","v":22663,"vw":10.136167},{"c":10.175,"h":10.185,"l":10.1512,"n":298,"o":10.1512,"t":"2026-10-20T16:30:00Z","v":20349,"vw":10.176456},{"c":10.155,"h":10.175,"l":10.14,"n":633,"o":10.175,"t":"2026-10-20T16:45:00Z","v":76703,"vw":10.15964},{"c":10.145,"h":10.155,"l":10.13,"n":466,"o":10.155,"t":"2026-10-20T17:00:00Z","v":55509,"vw":10.144202},{"c":10.12,"h":10.15,"l":10.12,"n":693,"o":10.145,"t":"2026-10-20T17:15:00Z","v":66205,"vw":10.136658},{"c":10.15,"h":10.15,"l":10.105,"n":510,"o":10.12,"t":"2026-10-20T17:30:00Z","v":44470,"vw":10.121603},{"c":10.11,"h":10.15,"l":10.11,"n":982,"o":10.145,"t":"2026-10-20T17:45:00Z","v":109420,"vw":10.128363},{"c":10.07,"h":10.115,"l":10.06,"n":573,"o":10.115,"t":"2026-10-20T18:00:00Z","v":58355,"vw":10.087098},{"c":10.05,"h":10.08,"l":10.05,"n":527,"o":10.07,"t":"2026-10-20T18:15:00Z","v":48438,"vw":10.068909},{"c":10.055,"h":10.0699,"l":10.05,"n":406,"o":10.055,"t":"2026-10-20T18:30:00Z","v":22513,"vw":10.057828},{"c":10.08,"h":10.095,"l":10.055,"n":675,"o":10.055,"t":"2026-10-20T18:45:00Z","v":69573,"vw":10.075394},{"c":10.095,"h":10.115,"l":10.075,"n":1816,"o":10.08,"t":"2026-10-20T19:00:00Z","v":323005,"vw":10.098538},{"c":10.1,"h":10.12,"l":10.06,"n":639,"o":10.095,"t":"2026-10-20T19:15:00Z","v":73205,"vw":10.090732},{"c":10.08,"h":10.11,"l":10.065,"n":958,"o":10.095,"t":"2026-10-20T19:30:00Z","v":105583,"vw":10.089247},{"c":10.06,"h":10.09,"l":10.015,"n":2899,"o":10.085,"t":"2026-10-20T19:45:00Z","v":328840,"vw":10.055353},{"c":10.07,"h":10.07,"l":10.07,"n":20,"o":10.07,"t":"2026-10-20T20:00:00Z","v":346514,"vw":10.07},{"c":10.115,"h":10.12,"l":10.03,"n":338,"o":10.09,"t":"2026-10-21T13:30:00Z","v":38314,"vw":10.07419},{"c":10.1,"h":10.13,"l":10.085,"n":153,"o":10.13,"t":"2026-10-21T13:45:00Z","v":11441,"vw":10.103257},{"c":10.125,"h":10.13,"l":10.085,"n":335,"o":10.1,"t":"2026-10-21T14:00:00Z","v":26586,"vw":10.101042},{"c":10.025,"h":10.125,"l":10.025,"n":966,"o":10.125,"t":"2026-10-21T14:15:00Z","v":123615,"vw":10.058102},{"c":10.07,"h":10.095,"l":10.025,"n":442,"o":10.025,"t":"2026-10-21T14:30:00Z","v":33722,"vw":10.066895},{"c":10.085,"h":10.095,"l":10.055,"n":470,"o":10.065,"t":"2026-10-21T14:45:00Z","v":63258,"vw":10.068245},{"c":10.065,"h":10.095,"l":10.055,"n":483,"o":10.085,"t":"2026-10-21T15:00:00Z","v":58176,"vw":10.068789},{"c":10.0801,"h":10.105,"l":10.05,"n":383,"o":10.06,"t":"2026-10-21T15:15:00Z","v":64718,"vw":10.068289},{"c":10.05,"h":10.095,"l":10.05,"n":313,"o":10.09,"t":"2026-10-21T15:30:00Z","v":21613,"vw":10.077003},{"c":10.04,"h":10.055,"l":10.035,"n":299,"o":10.05,"t":"2026-10-21T15:45:00Z","v":29119,"vw":10.045474},{"c":10.03,"h":10.045,"l":10.03,"n":231,"o":10.04,"t":"2026-10-21T16:00:00Z","v":16929,"vw":10.037339},{"c":10.02,"h":10.04,"l":10,"n":411,"o":10.03,"t":"2026-10-21T16:15:00Z","v":44117,"vw":10.019574},{"c":10.01,"h":10.025,"l":9.995,"n":505,"o":10.025,"t":"2026-10-21T16:30:00Z","v":42938,"vw":10.00591},{"c":9.965,"h":10.015,"l":9.965,"n":352,"o":10.01,"t":"2026-10-21T16:45:00Z","v":28997,"vw":9.989754},{"c":9.96,"h":9.965,"l":9.94,"n":274,"o":9.96,"t":"2026-10-21T17:00:00Z","v":19085,"vw":9.956391},{"c":9.975,"h":9.975,"l":9.955,"n":197,"o":9.965,"t":"2026-10-21T17:15:00Z","v":12136,"vw":9.963666},{"c":10.015,"h":10.02,"l":9.97,"n":416,"o":9.98,"t":"2026-10-21T17:30:00Z","v":31209,"vw":9.991831},{"c":10.01,"h":10.02,"l":10.01,"n":373,"o":10.015,"t":"2026-10-21T17:45:00Z","v":15547,"vw":10.012016},{"c":10.018,"h":10.03,"l":10.01,"n":348,"o":10.01,"t":"2026-10-21T18:00:00Z","v":23171,"vw":10.018633},{"c":9.985,"h":10.025,"l":9.985,"n":395,"o":10.0209,"t":"2026-10-21T18:15:00Z","v":26271,"vw":10.007378},{"c":10.025,"h":10.025,"l":9.985,"n":333,"o":9.99,"t":"2026-10-21T18:30:00Z","v":31219,"vw":10.008217},{"c":9.985,"h":10.025,"l":9.98,"n":464,"o":10.025,"t":"2026-10-21T18:45:00Z","v":37237,"vw":10.001209},{"c":9.975,"h":9.995,"l":9.975,"n":573,"o":9.985,"t":"2026-10-21T19:00:00Z","v":54479,"vw":9.980917},{"c":9.995,"h":9.995,"l":9.965,"n":538,"o":9.975,"t":"2026-10-21T19:15:00Z","v":40232,"vw":9.976086},{"c":10.015,"h":10.025,"l":9.995,"n":731,"o":10,"t":"2026-10-21T19:30:00Z","v":56508,"vw":10.014005},{"c":9.97,"h":10.02,"l":9.97,"n":2007,"o":10.015,"t":"2026-10-21T19:45:00Z","v":262178,"vw":9.993858},{"c":9.97,"h":9.98,"l":9.97,"n":25,"o":9.98,"t":"2026-10-21T20:00:00Z","v":246495,"vw":9.970194}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.42272076855460655,"strike":16.90883074218426,"iv":1.6588213891884411,"gamma":0.06213651652540847,"theta":-0.022439173733667123,"vega":0.007937722315481262,"rho":0.0012559578874269553,"breakevenPct":73.83702618594651},{"delta":0.25,"premium":0.4938546144421482,"strike":16.578192166322232,"iv":1.6706649506167914,"gamma":0.09188422016351513,"theta":-0.02374355967457395,"vega":0.008579369902810404,"rho":0.0015955273633321775,"breakevenPct":71.23417031859958},{"delta":0.3,"premium":0.485819690579534,"strike":15.372953586930103,"iv":1.438058693633136,"gamma":0.13978011240178645,"theta":-0.02091403243482057,"vega":0.009059514662280832,"rho":0.0019945018360818627,"breakevenPct":59.06492755776967},{"delta":0.35,"premium":0.47778476671691983,"strike":14.167715007537977,"iv":1.2054524366494808,"gamma":0.18767600464005774,"theta":-0.018084505195067192,"vega":0.00953965942175126,"rho":0.0023934763088315483,"breakevenPct":46.895684796939776},{"delta":0.4,"premium":0.46974984285430565,"strike":12.962476428145848,"iv":0.972846179665825,"gamma":0.2355718968783291,"theta":-0.015254977955313808,"vega":0.010019804181221689,"rho":0.002792450781581234,"breakevenPct":34.72644203610986},{"delta":0.45,"premium":0.4617149189916915,"strike":11.757237848753721,"iv":0.7402399226821699,"gamma":0.28346778911660037,"theta":-0.012425450715560431,"vega":0.010499948940692116,"rho":0.003191425254330919,"breakevenPct":22.557199275279963},{"delta":0.5,"premium":0.4536799951290773,"strike":10.551999269361595,"iv":0.5076336656985143,"gamma":0.3313636813548717,"theta":-0.009595923475807053,"vega":0.010980093700162544,"rho":0.0035903997270806043,"breakevenPct":10.387956514450067},{"delta":0.55,"premium":0.6002449716348635,"strike":9.825296544610623,"iv":0.431176946879835,"gamma":0.33343971119133575,"theta":-0.008223130479628674,"vega":0.010731794739556473,"rho":0.0038743346015040316,"breakevenPct":4.569122530044995},{"delta":0.6,"premium":0.8774497163486331,"strike":9.502965446106241,"iv":0.4866694687983496,"gamma":0.29679711191335745,"theta":-0.008081304796286746,"vega":0.009867947395564725,"rho":0.004061058892839956,"breakevenPct":4.116501127932521},{"delta":0.65,"premium":1.1546544610624034,"strike":9.180634347601856,"iv":0.5421619907168644,"gamma":0.26015451263537903,"theta":-0.007939479112944816,"vega":0.009004100051572976,"rho":0.00424778318417588,"breakevenPct":3.6638797258200464},{"delta":0.7,"premium":1.431859205776173,"strike":8.858303249097473,"iv":0.597654512635379,"gamma":0.22351191335740075,"theta":-0.007797653429602888,"vega":0.008140252707581229,"rho":0.004434507475511804,"breakevenPct":3.211258323707573},{"delta":0.75,"premium":1.7090639504899432,"strike":8.53597215059309,"iv":0.6531470345538938,"gamma":0.18686931407942237,"theta":-0.007655827746260959,"vega":0.0072764053635894785,"rho":0.0046212317668477285,"breakevenPct":2.7586369215950985},{"delta":0.8,"premium":1.9862686952037134,"strike":8.213641052088706,"iv":0.7086395564724086,"gamma":0.150226714801444,"theta":-0.00751400206291903,"vega":0.006412558019597729,"rho":0.004807956058183653,"breakevenPct":2.306015519482624},{"delta":0.85,"premium":2.263473439917483,"strike":7.891309953584322,"iv":0.7641320783909231,"gamma":0.1135841155234657,"theta":-0.007372176379577102,"vega":0.005548710675605982,"rho":0.004994680349519577,"breakevenPct":1.8533941173701503},{"delta":0.9,"premium":2.5406781846312536,"strike":7.568978855079938,"iv":0.8196246003094378,"gamma":0.07694151624548734,"theta":-0.007230350696235172,"vega":0.004684863331614233,"rho":0.005181404640855501,"breakevenPct":1.4007727152576757}],"put":[{"delta":0.1,"premium":0.35282997213083284,"strike":5.554250696729179,"iv":2.1186953482629014,"gamma":0.03394011118886462,"theta":-0.01681238091012869,"vega":0.004933796927276271,"rho":-0.0011044731436659545,"breakevenPct":47.82928059580396},{"delta":0.15,"premium":0.28195629285786833,"strike":7.543476830361677,"iv":1.1164782864031155,"gamma":0.07405538610652743,"theta":-0.012055395370174731,"vega":0.006527792280812355,"rho":-0.0014630012120199938,"breakevenPct":27.166293505478357},{"delta":0.2,"premium":0.3441664396040114,"strike":7.932290247525071,"iv":1.0352534864026224,"gamma":0.09943440065123661,"theta":-0.011888349569260718,"vega":0.00726729967542895,"rho":-0.0019237662569645607,"breakevenPct":23.890433220450763},{"delta":0.25,"premium":0.4063765863501544,"strike":8.321103664688465,"iv":0.9540286864021292,"gamma":0.12481341519594577,"theta":-0.011721303768346705,"vega":0.008006807070045545,"rho":-0.0023845313019091275,"breakevenPct":20.614572935423173},{"delta":0.3,"premium":0.46858673309629745,"strike":8.70991708185186,"iv":0.8728038864016361,"gamma":0.15019242974065494,"theta":-0.011554257967432693,"vega":0.008746314464662138,"rho":-0.002845296346853694,"breakevenPct":17.338712650395582},{"delta":0.35,"premium":0.5307968798424405,"strike":9.098730499015252,"iv":0.791579086401143,"gamma":0.17557144428536411,"theta":-0.01138721216651868,"vega":0.009485821859278733,"rho":-0.0033060613917982604,"breakevenPct":14.062852365367993},{"delta":0.4,"premium":0.5930070265885836,"strike":9.487543916178646,"iv":0.7103542864006498,"gamma":0.20095045883007331,"theta":-0.011220166365604668,"vega":0.010225329253895328,"rho":-0.0037668264367428277,"breakevenPct":10.786992080340397},{"delta":0.45,"premium":0.6552171733347266,"strike":9.87635733334204,"iv":0.6291294864001566,"gamma":0.22632947337478249,"theta":-0.011053120564690655,"vega":0.010964836648511923,"rho":-0.004227591481687395,"breakevenPct":7.5111317953128065},{"delta":0.5,"premium":1.102192947098535,"strike":10.466877537812607,"iv":0.6639065663865469,"gamma":0.21913924908859364,"theta":-0.011232216545511105,"vega":0.01082144061700753,"rho":-0.004993072229706264,"breakevenPct":6.071368197451652},{"delta":0.55,"premium":1.7285755674776186,"strike":11.151448707625812,"iv":0.752772499504651,"gamma":0.19676278147656084,"theta":-0.01157271001400246,"vega":0.010266368207927663,"rho":-0.0059006344932348515,"breakevenPct":5.48773179389977},{"delta":0.6,"premium":2.3549581878567007,"strike":11.836019877439018,"iv":0.8416384326227548,"gamma":0.17438631386452813,"theta":-0.011913203482493816,"vega":0.009711295798847797,"rho":-0.006808196756763438,"breakevenPct":4.904095390347889},{"delta":0.65,"premium":2.9813408082357844,"strike":12.520591047252223,"iv":0.9305043657408589,"gamma":0.15200984625249533,"theta":-0.012253696950985172,"vega":0.009156223389767931,"rho":-0.007715759020292026,"breakevenPct":4.320458986796007},{"delta":0.7,"premium":3.607723428614867,"strike":13.205162217065428,"iv":1.0193702988589628,"gamma":0.1296333786404626,"theta":-0.012594190419476528,"vega":0.008601150980688064,"rho":-0.008623321283820613,"breakevenPct":3.7368225832441273},{"delta":0.75,"premium":4.234106048993951,"strike":13.889733386878635,"iv":1.1082362319770669,"gamma":0.10725691102842982,"theta":-0.012934683887967884,"vega":0.008046078571608196,"rho":-0.009530883547349201,"breakevenPct":3.1531861796922454},{"delta":0.8,"premium":4.8604886693730345,"strike":14.57430455669184,"iv":1.197102165095171,"gamma":0.08488044341639703,"theta":-0.01327517735645924,"vega":0.007491006162528331,"rho":-0.01043844581087779,"breakevenPct":2.5695497761403634},{"delta":0.85,"premium":6.051155972799023,"strike":15.83453747166565,"iv":1.2988098636874088,"gamma":0.06341868887713838,"theta":-0.012561690839905005,"vega":0.006566478062809327,"rho":-0.011803489196993323,"breakevenPct":1.8718004125714562}]},"raw":{"call":[{"delta":0.2,"premium":0.42272076855460655,"strike":16.90883074218426,"iv":1.6588213891884411,"gamma":0.06213651652540847,"theta":-0.022439173733667123,"vega":0.007937722315481262,"rho":0.0012559578874269553,"breakevenPct":73.83702618594651},{"delta":0.25,"premium":0.4938546144421482,"strike":16.578192166322232,"iv":1.6706649506167914,"gamma":0.09188422016351513,"theta":-0.02374355967457395,"vega":0.008579369902810404,"rho":0.0015955273633321775,"breakevenPct":71.23417031859958},{"delta":0.3,"premium":0.485819690579534,"strike":15.372953586930103,"iv":1.438058693633136,"gamma":0.13978011240178645,"theta":-0.02091403243482057,"vega":0.009059514662280832,"rho":0.0019945018360818627,"breakevenPct":59.06492755776967},{"delta":0.35,"premium":0.47778476671691983,"strike":14.167715007537977,"iv":1.2054524366494808,"gamma":0.18767600464005774,"theta":-0.018084505195067192,"vega":0.00953965942175126,"rho":0.0023934763088315483,"breakevenPct":46.895684796939776},{"delta":0.4,"premium":0.46974984285430565,"strike":12.962476428145848,"iv":0.972846179665825,"gamma":0.2355718968783291,"theta":-0.015254977955313808,"vega":0.010019804181221689,"rho":0.002792450781581234,"breakevenPct":34.72644203610986},{"delta":0.45,"premium":0.4617149189916915,"strike":11.757237848753721,"iv":0.7402399226821699,"gamma":0.28346778911660037,"theta":-0.012425450715560431,"vega":0.010499948940692116,"rho":0.003191425254330919,"breakevenPct":22.557199275279963},{"delta":0.5,"premium":0.4536799951290773,"strike":10.551999269361595,"iv":0.5076336656985143,"gamma":0.3313636813548717,"theta":-0.009595923475807053,"vega":0.010980093700162544,"rho":0.0035903997270806043,"breakevenPct":10.387956514450067},{"delta":0.55,"premium":0.6002449716348635,"strike":9.825296544610623,"iv":0.431176946879835,"gamma":0.33343971119133575,"theta":-0.008223130479628674,"vega":0.010731794739556473,"rho":0.0038743346015040316,"breakevenPct":4.569122530044995},{"delta":0.6,"premium":0.8774497163486331,"strike":9.502965446106241,"iv":0.4866694687983496,"gamma":0.29679711191335745,"theta":-0.008081304796286746,"vega":0.009867947395564725,"rho":0.004061058892839956,"breakevenPct":4.116501127932521},{"delta":0.65,"premium":1.1546544610624034,"strike":9.180634347601856,"iv":0.5421619907168644,"gamma":0.26015451263537903,"theta":-0.007939479112944816,"vega":0.009004100051572976,"rho":0.00424778318417588,"breakevenPct":3.6638797258200464},{"delta":0.7,"premium":1.431859205776173,"strike":8.858303249097473,"iv":0.597654512635379,"gamma":0.22351191335740075,"theta":-0.007797653429602888,"vega":0.008140252707581229,"rho":0.004434507475511804,"breakevenPct":3.211258323707573},{"delta":0.75,"premium":1.7090639504899432,"strike":8.53597215059309,"iv":0.6531470345538938,"gamma":0.18686931407942237,"theta":-0.007655827746260959,"vega":0.0072764053635894785,"rho":0.0046212317668477285,"breakevenPct":2.7586369215950985},{"delta":0.8,"premium":1.9862686952037134,"strike":8.213641052088706,"iv":0.7086395564724086,"gamma":0.150226714801444,"theta":-0.00751400206291903,"vega":0.006412558019597729,"rho":0.004807956058183653,"breakevenPct":2.306015519482624},{"delta":0.85,"premium":2.263473439917483,"strike":7.891309953584322,"iv":0.7641320783909231,"gamma":0.1135841155234657,"theta":-0.007372176379577102,"vega":0.005548710675605982,"rho":0.004994680349519577,"breakevenPct":1.8533941173701503},{"delta":0.9,"premium":2.5406781846312536,"strike":7.568978855079938,"iv":0.8196246003094378,"gamma":0.07694151624548734,"theta":-0.007230350696235172,"vega":0.004684863331614233,"rho":0.005181404640855501,"breakevenPct":1.4007727152576757}],"put":[{"delta":0.1,"premium":0.35282997213083284,"strike":5.554250696729179,"iv":2.1186953482629014,"gamma":0.03394011118886462,"theta":-0.01681238091012869,"vega":0.004933796927276271,"rho":-0.0011044731436659545,"breakevenPct":47.82928059580396},{"delta":0.15,"premium":0.28195629285786833,"strike":7.543476830361677,"iv":1.1164782864031155,"gamma":0.07405538610652743,"theta":-0.012055395370174731,"vega":0.006527792280812355,"rho":-0.0014630012120199938,"breakevenPct":27.166293505478357},{"delta":0.2,"premium":0.3441664396040114,"strike":7.932290247525071,"iv":1.0352534864026224,"gamma":0.09943440065123661,"theta":-0.011888349569260718,"vega":0.00726729967542895,"rho":-0.0019237662569645607,"breakevenPct":23.890433220450763},{"delta":0.25,"premium":0.4063765863501544,"strike":8.321103664688465,"iv":0.9540286864021292,"gamma":0.12481341519594577,"theta":-0.011721303768346705,"vega":0.008006807070045545,"rho":-0.0023845313019091275,"breakevenPct":20.614572935423173},{"delta":0.3,"premium":0.46858673309629745,"strike":8.70991708185186,"iv":0.8728038864016361,"gamma":0.15019242974065494,"theta":-0.011554257967432693,"vega":0.008746314464662138,"rho":-0.002845296346853694,"breakevenPct":17.338712650395582},{"delta":0.35,"premium":0.5307968798424405,"strike":9.098730499015252,"iv":0.791579086401143,"gamma":0.17557144428536411,"theta":-0.01138721216651868,"vega":0.009485821859278733,"rho":-0.0033060613917982604,"breakevenPct":14.062852365367993},{"delta":0.4,"premium":0.5930070265885836,"strike":9.487543916178646,"iv":0.7103542864006498,"gamma":0.20095045883007331,"theta":-0.011220166365604668,"vega":0.010225329253895328,"rho":-0.0037668264367428277,"breakevenPct":10.786992080340397},{"delta":0.45,"premium":0.6552171733347266,"strike":9.87635733334204,"iv":0.6291294864001566,"gamma":0.22632947337478249,"theta":-0.011053120564690655,"vega":0.010964836648511923,"rho":-0.004227591481687395,"breakevenPct":7.5111317953128065},{"delta":0.5,"premium":1.102192947098535,"strike":10.466877537812607,"iv":0.6639065663865469,"gamma":0.21913924908859364,"theta":-0.011232216545511105,"vega":0.01082144061700753,"rho":-0.004993072229706264,"breakevenPct":6.071368197451652},{"delta":0.55,"premium":1.7285755674776186,"strike":11.151448707625812,"iv":0.752772499504651,"gamma":0.19676278147656084,"theta":-0.01157271001400246,"vega":0.010266368207927663,"rho":-0.0059006344932348515,"breakevenPct":5.48773179389977},{"delta":0.6,"premium":2.3549581878567007,"strike":11.836019877439018,"iv":0.8416384326227548,"gamma":0.17438631386452813,"theta":-0.011913203482493816,"vega":0.009711295798847797,"rho":-0.006808196756763438,"breakevenPct":4.904095390347889},{"delta":0.65,"premium":2.9813408082357844,"strike":12.520591047252223,"iv":0.9305043657408589,"gamma":0.15200984625249533,"theta":-0.012253696950985172,"vega":0.009156223389767931,"rho":-0.007715759020292026,"breakevenPct":4.320458986796007},{"delta":0.7,"premium":3.607723428614867,"strike":13.205162217065428,"iv":1.0193702988589628,"gamma":0.1296333786404626,"theta":-0.012594190419476528,"vega":0.008601150980688064,"rho":-0.008623321283820613,"breakevenPct":3.7368225832441273},{"delta":0.75,"premium":4.234106048993951,"strike":13.889733386878635,"iv":1.1082362319770669,"gamma":0.10725691102842982,"theta":-0.012934683887967884,"vega":0.008046078571608196,"rho":-0.009530883547349201,"breakevenPct":3.1531861796922454},{"delta":0.8,"premium":4.8604886693730345,"strike":14.57430455669184,"iv":1.197102165095171,"gamma":0.08488044341639703,"theta":-0.01327517735645924,"vega":0.007491006162528331,"rho":-0.01043844581087779,"breakevenPct":2.5695497761403634},{"delta":0.85,"premium":6.051155972799023,"strike":15.83453747166565,"iv":1.2988098636874088,"gamma":0.06341868887713838,"theta":-0.012561690839905005,"vega":0.006566478062809327,"rho":-0.011803489196993323,"breakevenPct":1.8718004125714562}]}},"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"}}