{"symbol":"CLPT","url":"https://intraalpha.com/companies/CLPT","capturedAt":"2026-10-15T20:35:03.020Z","state":"ready","quote":{"symbol":"CLPT","last_price":9.64,"prev_close":9.24,"regular_close":9.64,"change":0.4,"change_pct":4.329,"regular_change":0.4,"regular_change_pct":4.329,"extended_change":0,"extended_change_pct":0,"bid":9.01,"ask":9.75,"bid_size":100,"ask_size":200,"volume":734711,"vwap":9.465537,"open":9.11,"high":9.68,"low":9.095,"close":9.64,"trade_count":8077,"last_trade_at":"2026-10-15T20:00:01.407100098Z","last_quote_at":"2026-10-15T20:00:30.730162718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CLPT","fetched_at":"2026-10-15T20:35:01.752818+00:00","name":"Clearpoint Neuro Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"ClearPoint Neuro, Inc. is a medical device company primarily in the United States. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":281859000,"ebitda":-28211000,"pe_ratio":null,"peg_ratio":0.605,"book_value":0.353,"dividend_per_share":null,"dividend_yield":null,"eps":-1.18,"revenue_ttm":42279000,"gross_profit_ttm":26470000,"profit_margin":-0.818,"operating_margin_ttm":-0.942,"return_on_assets_ttm":-0.244,"return_on_equity_ttm":-2.265,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.181,"analyst_target_price":23.5,"analyst_number":0,"beta":1.289,"fifty_two_week_high":28.1,"fifty_two_week_low":8.27,"fifty_day_ma":13.83,"two_hundred_day_ma":13.29,"shares_outstanding":30504200,"forward_pe":12.11,"price_to_sales":6.67,"price_to_book":42.43,"ev_to_revenue":11.63,"ev_to_ebitda":-7.07},"bars":[{"c":10.65,"h":10.66,"l":10.65,"n":8,"o":10.66,"t":"2026-10-08T08:00:00Z","v":866,"vw":10.653434},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T09:00:00Z","v":478,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-08T09:05:00Z","v":1434,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-08T09:10:00Z","v":1406,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-08T09:15:00Z","v":956,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":8,"o":10.65,"t":"2026-10-08T09:20:00Z","v":1917,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-08T09:25:00Z","v":956,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T09:45:00Z","v":100,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T10:30:00Z","v":186,"vw":10.65},{"c":10.455,"h":10.56,"l":10.425,"n":127,"o":10.56,"t":"2026-10-08T13:30:00Z","v":18271,"vw":10.511124},{"c":10.4097,"h":10.46,"l":10.33,"n":42,"o":10.42,"t":"2026-10-08T13:35:00Z","v":2838,"vw":10.362569},{"c":10.36,"h":10.38,"l":10.33,"n":45,"o":10.34,"t":"2026-10-08T13:40:00Z","v":1670,"vw":10.353333},{"c":10.44,"h":10.44,"l":10.365,"n":60,"o":10.365,"t":"2026-10-08T13:45:00Z","v":11672,"vw":10.404081},{"c":10.38,"h":10.43,"l":10.36,"n":54,"o":10.43,"t":"2026-10-08T13:50:00Z","v":2651,"vw":10.393524},{"c":10.4,"h":10.4,"l":10.34,"n":80,"o":10.388,"t":"2026-10-08T13:55:00Z","v":3813,"vw":10.379766},{"c":10.4054,"h":10.4085,"l":10.36,"n":64,"o":10.3987,"t":"2026-10-08T14:00:00Z","v":2418,"vw":10.383718},{"c":10.4097,"h":10.41,"l":10.385,"n":28,"o":10.4043,"t":"2026-10-08T14:05:00Z","v":10848,"vw":10.386114},{"c":10.4999,"h":10.4999,"l":10.4209,"n":30,"o":10.44,"t":"2026-10-08T14:10:00Z","v":2188,"vw":10.459476},{"c":10.44,"h":10.5,"l":10.44,"n":33,"o":10.5,"t":"2026-10-08T14:15:00Z","v":1100,"vw":10.449},{"c":10.35,"h":10.445,"l":10.3,"n":120,"o":10.4273,"t":"2026-10-08T14:20:00Z","v":55047,"vw":10.34301},{"c":10.33,"h":10.34,"l":10.3,"n":61,"o":10.335,"t":"2026-10-08T14:25:00Z","v":4069,"vw":10.312556},{"c":10.3187,"h":10.3187,"l":10.27,"n":101,"o":10.3,"t":"2026-10-08T14:30:00Z","v":9599,"vw":10.286813},{"c":10.28,"h":10.311,"l":10.255,"n":128,"o":10.3,"t":"2026-10-08T14:35:00Z","v":9412,"vw":10.296476},{"c":10.3,"h":10.33,"l":10.27,"n":71,"o":10.2928,"t":"2026-10-08T14:40:00Z","v":4134,"vw":10.299556},{"c":10.321,"h":10.321,"l":10.29,"n":29,"o":10.29,"t":"2026-10-08T14:45:00Z","v":830,"vw":10.307525},{"c":10.2887,"h":10.2932,"l":10.24,"n":100,"o":10.28,"t":"2026-10-08T14:50:00Z","v":4795,"vw":10.269123},{"c":10.22,"h":10.2587,"l":10.22,"n":49,"o":10.23,"t":"2026-10-08T14:55:00Z","v":2425,"vw":10.2476},{"c":10.2387,"h":10.2522,"l":10.2,"n":69,"o":10.2522,"t":"2026-10-08T15:00:00Z","v":2176,"vw":10.232579},{"c":10.225,"h":10.2441,"l":10.2,"n":55,"o":10.2387,"t":"2026-10-08T15:05:00Z","v":3435,"vw":10.225878},{"c":10.24,"h":10.241,"l":10.2163,"n":75,"o":10.225,"t":"2026-10-08T15:10:00Z","v":2836,"vw":10.232934},{"c":10.215,"h":10.25,"l":10.2,"n":33,"o":10.2195,"t":"2026-10-08T15:15:00Z","v":1849,"vw":10.234543},{"c":10.22,"h":10.22,"l":10.2,"n":67,"o":10.2,"t":"2026-10-08T15:20:00Z","v":2908,"vw":10.20592},{"c":10.21,"h":10.22,"l":10.21,"n":76,"o":10.22,"t":"2026-10-08T15:25:00Z","v":2419,"vw":10.217577},{"c":10.18,"h":10.2091,"l":10.18,"n":117,"o":10.2,"t":"2026-10-08T15:30:00Z","v":6797,"vw":10.191489},{"c":10.2399,"h":10.24,"l":10.19,"n":60,"o":10.2,"t":"2026-10-08T15:35:00Z","v":4262,"vw":10.210362},{"c":10.225,"h":10.24,"l":10.21,"n":29,"o":10.24,"t":"2026-10-08T15:40:00Z","v":5736,"vw":10.238647},{"c":10.24,"h":10.24,"l":10.22,"n":21,"o":10.22,"t":"2026-10-08T15:45:00Z","v":962,"vw":10.233158},{"c":10.225,"h":10.23,"l":10.2105,"n":26,"o":10.23,"t":"2026-10-08T15:50:00Z","v":862,"vw":10.2251},{"c":10.213,"h":10.23,"l":10.1801,"n":79,"o":10.21,"t":"2026-10-08T15:55:00Z","v":8058,"vw":10.199829},{"c":10.27,"h":10.27,"l":10.225,"n":58,"o":10.23,"t":"2026-10-08T16:00:00Z","v":7461,"vw":10.248167},{"c":10.27,"h":10.2899,"l":10.26,"n":58,"o":10.288,"t":"2026-10-08T16:05:00Z","v":3478,"vw":10.275582},{"c":10.3099,"h":10.31,"l":10.295,"n":57,"o":10.295,"t":"2026-10-08T16:10:00Z","v":2599,"vw":10.306086},{"c":10.365,"h":10.425,"l":10.31,"n":73,"o":10.31,"t":"2026-10-08T16:15:00Z","v":6574,"vw":10.356567},{"c":10.35,"h":10.36,"l":10.35,"n":41,"o":10.35,"t":"2026-10-08T16:20:00Z","v":3691,"vw":10.350606},{"c":10.3501,"h":10.37,"l":10.347,"n":33,"o":10.3595,"t":"2026-10-08T16:25:00Z","v":4024,"vw":10.356598},{"c":10.32,"h":10.35,"l":10.32,"n":38,"o":10.35,"t":"2026-10-08T16:30:00Z","v":695,"vw":10.337118},{"c":10.3,"h":10.335,"l":10.3,"n":69,"o":10.32,"t":"2026-10-08T16:35:00Z","v":2862,"vw":10.314445},{"c":10.31,"h":10.33,"l":10.3,"n":60,"o":10.3,"t":"2026-10-08T16:40:00Z","v":2153,"vw":10.317222},{"c":10.31,"h":10.328,"l":10.31,"n":40,"o":10.32,"t":"2026-10-08T16:45:00Z","v":1065,"vw":10.319667},{"c":10.33,"h":10.33,"l":10.3,"n":55,"o":10.3,"t":"2026-10-08T16:50:00Z","v":1618,"vw":10.31119},{"c":10.375,"h":10.375,"l":10.345,"n":32,"o":10.35,"t":"2026-10-08T16:55:00Z","v":1333,"vw":10.36032},{"c":10.355,"h":10.385,"l":10.349,"n":62,"o":10.385,"t":"2026-10-08T17:00:00Z","v":2485,"vw":10.369159},{"c":10.405,"h":10.41,"l":10.355,"n":60,"o":10.355,"t":"2026-10-08T17:05:00Z","v":3539,"vw":10.388989},{"c":10.49,"h":10.49,"l":10.44,"n":29,"o":10.44,"t":"2026-10-08T17:10:00Z","v":1990,"vw":10.464551},{"c":10.445,"h":10.48,"l":10.421,"n":61,"o":10.46,"t":"2026-10-08T17:15:00Z","v":4281,"vw":10.453553},{"c":10.425,"h":10.445,"l":10.405,"n":72,"o":10.445,"t":"2026-10-08T17:20:00Z","v":2303,"vw":10.422333},{"c":10.435,"h":10.48,"l":10.4,"n":160,"o":10.45,"t":"2026-10-08T17:25:00Z","v":9393,"vw":10.449129},{"c":10.44,"h":10.445,"l":10.435,"n":37,"o":10.435,"t":"2026-10-08T17:30:00Z","v":1434,"vw":10.439545},{"c":10.3926,"h":10.42,"l":10.392,"n":47,"o":10.42,"t":"2026-10-08T17:35:00Z","v":3432,"vw":10.40127},{"c":10.415,"h":10.43,"l":10.39,"n":64,"o":10.41,"t":"2026-10-08T17:40:00Z","v":2724,"vw":10.411515},{"c":10.435,"h":10.44,"l":10.39,"n":104,"o":10.42,"t":"2026-10-08T17:45:00Z","v":5302,"vw":10.414579},{"c":10.445,"h":10.45,"l":10.425,"n":50,"o":10.43,"t":"2026-10-08T17:50:00Z","v":3231,"vw":10.438992},{"c":10.455,"h":10.46,"l":10.455,"n":80,"o":10.46,"t":"2026-10-08T17:55:00Z","v":1802,"vw":10.455618},{"c":10.45,"h":10.455,"l":10.44,"n":80,"o":10.455,"t":"2026-10-08T18:00:00Z","v":2226,"vw":10.446102},{"c":10.407,"h":10.47,"l":10.407,"n":120,"o":10.45,"t":"2026-10-08T18:05:00Z","v":7040,"vw":10.442112},{"c":10.47,"h":10.47,"l":10.42,"n":79,"o":10.42,"t":"2026-10-08T18:10:00Z","v":3267,"vw":10.436373},{"c":10.495,"h":10.505,"l":10.47,"n":65,"o":10.47,"t":"2026-10-08T18:15:00Z","v":3602,"vw":10.494167},{"c":10.46,"h":10.47,"l":10.46,"n":41,"o":10.47,"t":"2026-10-08T18:20:00Z","v":1524,"vw":10.465},{"c":10.46,"h":10.48,"l":10.46,"n":39,"o":10.465,"t":"2026-10-08T18:25:00Z","v":1797,"vw":10.465948},{"c":10.45,"h":10.47,"l":10.45,"n":55,"o":10.47,"t":"2026-10-08T18:30:00Z","v":1974,"vw":10.461775},{"c":10.45,"h":10.47,"l":10.44,"n":74,"o":10.47,"t":"2026-10-08T18:35:00Z","v":3395,"vw":10.451572},{"c":10.45,"h":10.45,"l":10.43,"n":32,"o":10.45,"t":"2026-10-08T18:40:00Z","v":1077,"vw":10.445},{"c":10.435,"h":10.46,"l":10.41,"n":77,"o":10.46,"t":"2026-10-08T18:45:00Z","v":6014,"vw":10.438195},{"c":10.435,"h":10.46,"l":10.4133,"n":63,"o":10.435,"t":"2026-10-08T18:50:00Z","v":4624,"vw":10.438297},{"c":10.43,"h":10.4598,"l":10.43,"n":56,"o":10.435,"t":"2026-10-08T18:55:00Z","v":1643,"vw":10.435457},{"c":10.435,"h":10.435,"l":10.425,"n":39,"o":10.43,"t":"2026-10-08T19:00:00Z","v":1602,"vw":10.431},{"c":10.435,"h":10.435,"l":10.42,"n":45,"o":10.435,"t":"2026-10-08T19:05:00Z","v":1399,"vw":10.432},{"c":10.45,"h":10.47,"l":10.42,"n":117,"o":10.435,"t":"2026-10-08T19:10:00Z","v":6887,"vw":10.448351},{"c":10.475,"h":10.475,"l":10.45,"n":86,"o":10.45,"t":"2026-10-08T19:15:00Z","v":4976,"vw":10.466825},{"c":10.49,"h":10.5,"l":10.47,"n":138,"o":10.49,"t":"2026-10-08T19:20:00Z","v":6037,"vw":10.485405},{"c":10.425,"h":10.5,"l":10.41,"n":193,"o":10.5,"t":"2026-10-08T19:25:00Z","v":19732,"vw":10.469376},{"c":10.4,"h":10.43,"l":10.4,"n":164,"o":10.425,"t":"2026-10-08T19:30:00Z","v":6946,"vw":10.416567},{"c":10.415,"h":10.42,"l":10.3968,"n":102,"o":10.405,"t":"2026-10-08T19:35:00Z","v":5709,"vw":10.409109},{"c":10.45,"h":10.45,"l":10.41,"n":182,"o":10.415,"t":"2026-10-08T19:40:00Z","v":12257,"vw":10.432685},{"c":10.475,"h":10.49,"l":10.45,"n":143,"o":10.455,"t":"2026-10-08T19:45:00Z","v":6617,"vw":10.469396},{"c":10.52,"h":10.52,"l":10.475,"n":316,"o":10.475,"t":"2026-10-08T19:50:00Z","v":17805,"vw":10.495076},{"c":10.49,"h":10.52,"l":10.46,"n":739,"o":10.52,"t":"2026-10-08T19:55:00Z","v":50526,"vw":10.488945},{"c":10.34,"h":10.54,"l":10.34,"n":18,"o":10.49,"t":"2026-10-08T20:00:00Z","v":247581,"vw":10.490353},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-08T20:05:00Z","v":200,"vw":10.49},{"c":10.5954,"h":10.5954,"l":10.5954,"n":1,"o":10.5954,"t":"2026-10-08T21:05:00Z","v":210,"vw":10.5954},{"c":10.44,"h":10.5,"l":10.44,"n":3,"o":10.5,"t":"2026-10-09T12:40:00Z","v":2000,"vw":10.446012},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-09T13:20:00Z","v":500,"vw":10.63},{"c":10.36,"h":10.48,"l":10.3,"n":67,"o":10.45,"t":"2026-10-09T13:30:00Z","v":5147,"vw":10.416283},{"c":10.35,"h":10.4183,"l":10.29,"n":94,"o":10.3201,"t":"2026-10-09T13:35:00Z","v":6197,"vw":10.339842},{"c":10.28,"h":10.41,"l":10.27,"n":151,"o":10.38,"t":"2026-10-09T13:40:00Z","v":17305,"vw":10.362563},{"c":10.4114,"h":10.4114,"l":10.28,"n":52,"o":10.31,"t":"2026-10-09T13:45:00Z","v":2944,"vw":10.331745},{"c":10.38,"h":10.38,"l":10.38,"n":52,"o":10.38,"t":"2026-10-09T13:50:00Z","v":3058,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":13,"o":10.38,"t":"2026-10-09T13:55:00Z","v":301,"vw":10.38},{"c":10.425,"h":10.46,"l":10.3657,"n":99,"o":10.3657,"t":"2026-10-09T14:00:00Z","v":6501,"vw":10.42417},{"c":10.425,"h":10.425,"l":10.425,"n":27,"o":10.425,"t":"2026-10-09T14:05:00Z","v":1168,"vw":10.425},{"c":10.37,"h":10.4492,"l":10.37,"n":28,"o":10.4492,"t":"2026-10-09T14:10:00Z","v":1418,"vw":10.442},{"c":10.32,"h":10.36,"l":10.2842,"n":70,"o":10.36,"t":"2026-10-09T14:15:00Z","v":6026,"vw":10.332823},{"c":10.355,"h":10.38,"l":10.33,"n":47,"o":10.33,"t":"2026-10-09T14:20:00Z","v":3073,"vw":10.369032},{"c":10.42,"h":10.42,"l":10.38,"n":38,"o":10.38,"t":"2026-10-09T14:25:00Z","v":1161,"vw":10.395207},{"c":10.335,"h":10.36,"l":10.335,"n":15,"o":10.36,"t":"2026-10-09T14:35:00Z","v":627,"vw":10.340353},{"c":10.3227,"h":10.335,"l":10.3227,"n":28,"o":10.335,"t":"2026-10-09T14:40:00Z","v":1192,"vw":10.325331},{"c":10.285,"h":10.3299,"l":10.285,"n":76,"o":10.3,"t":"2026-10-09T14:45:00Z","v":4158,"vw":10.309878},{"c":10.2864,"h":10.305,"l":10.2864,"n":29,"o":10.295,"t":"2026-10-09T14:50:00Z","v":6331,"vw":10.29939},{"c":10.33,"h":10.33,"l":10.33,"n":43,"o":10.33,"t":"2026-10-09T14:55:00Z","v":531,"vw":10.33},{"c":10.32,"h":10.32,"l":10.31,"n":19,"o":10.31,"t":"2026-10-09T15:00:00Z","v":559,"vw":10.312857},{"c":10.2965,"h":10.31,"l":10.295,"n":25,"o":10.295,"t":"2026-10-09T15:05:00Z","v":795,"vw":10.297941},{"c":10.3,"h":10.31,"l":10.295,"n":87,"o":10.295,"t":"2026-10-09T15:10:00Z","v":1796,"vw":10.305833},{"c":10.265,"h":10.3,"l":10.25,"n":156,"o":10.29,"t":"2026-10-09T15:15:00Z","v":7044,"vw":10.290327},{"c":10.26,"h":10.26,"l":10.26,"n":13,"o":10.26,"t":"2026-10-09T15:20:00Z","v":290,"vw":10.26},{"c":10.26,"h":10.279,"l":10.25,"n":93,"o":10.265,"t":"2026-10-09T15:25:00Z","v":5674,"vw":10.263853},{"c":10.25,"h":10.26,"l":10.25,"n":46,"o":10.26,"t":"2026-10-09T15:30:00Z","v":1043,"vw":10.25445},{"c":10.27,"h":10.27,"l":10.2413,"n":62,"o":10.25,"t":"2026-10-09T15:35:00Z","v":2786,"vw":10.247722},{"c":10.29,"h":10.29,"l":10.28,"n":44,"o":10.28,"t":"2026-10-09T15:45:00Z","v":1506,"vw":10.281427},{"c":10.3,"h":10.31,"l":10.3,"n":31,"o":10.31,"t":"2026-10-09T15:50:00Z","v":652,"vw":10.306667},{"c":10.3004,"h":10.32,"l":10.3,"n":51,"o":10.3196,"t":"2026-10-09T15:55:00Z","v":3107,"vw":10.314999},{"c":10.245,"h":10.28,"l":10.22,"n":97,"o":10.28,"t":"2026-10-09T16:00:00Z","v":4654,"vw":10.244834},{"c":10.25,"h":10.2858,"l":10.25,"n":49,"o":10.27,"t":"2026-10-09T16:05:00Z","v":2508,"vw":10.258688},{"c":10.235,"h":10.235,"l":10.2201,"n":54,"o":10.23,"t":"2026-10-09T16:10:00Z","v":2782,"vw":10.231818},{"c":10.265,"h":10.29,"l":10.26,"n":85,"o":10.27,"t":"2026-10-09T16:15:00Z","v":3419,"vw":10.271953},{"c":10.305,"h":10.37,"l":10.25,"n":299,"o":10.25,"t":"2026-10-09T16:25:00Z","v":24841,"vw":10.317948},{"c":10.34,"h":10.35,"l":10.3203,"n":45,"o":10.3203,"t":"2026-10-09T16:30:00Z","v":3902,"vw":10.337235},{"c":10.3758,"h":10.39,"l":10.335,"n":39,"o":10.335,"t":"2026-10-09T16:35:00Z","v":3299,"vw":10.365442},{"c":10.33,"h":10.365,"l":10.33,"n":41,"o":10.365,"t":"2026-10-09T16:40:00Z","v":2446,"vw":10.347496},{"c":10.345,"h":10.345,"l":10.345,"n":6,"o":10.345,"t":"2026-10-09T16:45:00Z","v":225,"vw":10.345},{"c":10.33,"h":10.33,"l":10.33,"n":11,"o":10.33,"t":"2026-10-09T16:50:00Z","v":259,"vw":10.33},{"c":10.4949,"h":10.52,"l":10.34,"n":156,"o":10.34,"t":"2026-10-09T16:55:00Z","v":22735,"vw":10.442926},{"c":10.535,"h":10.535,"l":10.458,"n":153,"o":10.505,"t":"2026-10-09T17:00:00Z","v":7713,"vw":10.492547},{"c":10.515,"h":10.525,"l":10.515,"n":16,"o":10.525,"t":"2026-10-09T17:05:00Z","v":528,"vw":10.521753},{"c":10.5015,"h":10.51,"l":10.49,"n":16,"o":10.49,"t":"2026-10-09T17:10:00Z","v":593,"vw":10.502128},{"c":10.49,"h":10.49,"l":10.49,"n":22,"o":10.49,"t":"2026-10-09T17:15:00Z","v":455,"vw":10.49},{"c":10.45,"h":10.49,"l":10.45,"n":119,"o":10.49,"t":"2026-10-09T17:20:00Z","v":14865,"vw":10.462333},{"c":10.45,"h":10.49,"l":10.45,"n":66,"o":10.45,"t":"2026-10-09T17:25:00Z","v":2860,"vw":10.457306},{"c":10.4595,"h":10.48,"l":10.4595,"n":62,"o":10.4658,"t":"2026-10-09T17:30:00Z","v":2638,"vw":10.473086},{"c":10.49,"h":10.49,"l":10.46,"n":76,"o":10.46,"t":"2026-10-09T17:35:00Z","v":3951,"vw":10.474406},{"c":10.51,"h":10.51,"l":10.505,"n":15,"o":10.505,"t":"2026-10-09T17:40:00Z","v":437,"vw":10.5075},{"c":10.47,"h":10.5,"l":10.47,"n":96,"o":10.5,"t":"2026-10-09T17:45:00Z","v":3023,"vw":10.491},{"c":10.4899,"h":10.4899,"l":10.45,"n":25,"o":10.45,"t":"2026-10-09T17:50:00Z","v":1568,"vw":10.486768},{"c":10.46,"h":10.5,"l":10.45,"n":94,"o":10.48,"t":"2026-10-09T17:55:00Z","v":8630,"vw":10.472193},{"c":10.5,"h":10.5099,"l":10.465,"n":48,"o":10.465,"t":"2026-10-09T18:00:00Z","v":2101,"vw":10.48597},{"c":10.47,"h":10.49,"l":10.47,"n":64,"o":10.49,"t":"2026-10-09T18:05:00Z","v":3489,"vw":10.474824},{"c":10.475,"h":10.48,"l":10.47,"n":11,"o":10.475,"t":"2026-10-09T18:10:00Z","v":629,"vw":10.475},{"c":10.46,"h":10.475,"l":10.46,"n":33,"o":10.46,"t":"2026-10-09T18:15:00Z","v":1180,"vw":10.46491},{"c":10.45,"h":10.46,"l":10.44,"n":43,"o":10.46,"t":"2026-10-09T18:20:00Z","v":1432,"vw":10.448333},{"c":10.52,"h":10.52,"l":10.46,"n":127,"o":10.46,"t":"2026-10-09T18:25:00Z","v":14515,"vw":10.505106},{"c":10.517,"h":10.528,"l":10.485,"n":132,"o":10.52,"t":"2026-10-09T18:30:00Z","v":7154,"vw":10.513609},{"c":10.555,"h":10.555,"l":10.53,"n":31,"o":10.53,"t":"2026-10-09T18:35:00Z","v":1573,"vw":10.535769},{"c":10.51,"h":10.51,"l":10.51,"n":9,"o":10.51,"t":"2026-10-09T18:40:00Z","v":288,"vw":10.51},{"c":10.56,"h":10.56,"l":10.53,"n":53,"o":10.53,"t":"2026-10-09T18:45:00Z","v":2846,"vw":10.55658},{"c":10.595,"h":10.595,"l":10.58,"n":26,"o":10.58,"t":"2026-10-09T18:50:00Z","v":770,"vw":10.591703},{"c":10.55,"h":10.6,"l":10.55,"n":29,"o":10.6,"t":"2026-10-09T18:55:00Z","v":858,"vw":10.588083},{"c":10.54,"h":10.54,"l":10.54,"n":23,"o":10.54,"t":"2026-10-09T19:00:00Z","v":364,"vw":10.54},{"c":10.53,"h":10.575,"l":10.53,"n":36,"o":10.575,"t":"2026-10-09T19:05:00Z","v":1176,"vw":10.545741},{"c":10.55,"h":10.5599,"l":10.535,"n":61,"o":10.535,"t":"2026-10-09T19:10:00Z","v":2766,"vw":10.546386},{"c":10.565,"h":10.565,"l":10.55,"n":43,"o":10.55,"t":"2026-10-09T19:15:00Z","v":1748,"vw":10.561552},{"c":10.515,"h":10.55,"l":10.515,"n":57,"o":10.55,"t":"2026-10-09T19:20:00Z","v":3732,"vw":10.536179},{"c":10.53,"h":10.545,"l":10.53,"n":58,"o":10.535,"t":"2026-10-09T19:25:00Z","v":2957,"vw":10.5349},{"c":10.53,"h":10.53,"l":10.53,"n":29,"o":10.53,"t":"2026-10-09T19:30:00Z","v":1107,"vw":10.53},{"c":10.53,"h":10.535,"l":10.51,"n":75,"o":10.51,"t":"2026-10-09T19:35:00Z","v":3503,"vw":10.517508},{"c":10.515,"h":10.53,"l":10.51,"n":22,"o":10.53,"t":"2026-10-09T19:40:00Z","v":672,"vw":10.520371},{"c":10.53,"h":10.54,"l":10.5,"n":239,"o":10.53,"t":"2026-10-09T19:45:00Z","v":18427,"vw":10.51323},{"c":10.46,"h":10.52,"l":10.458,"n":467,"o":10.51,"t":"2026-10-09T19:50:00Z","v":37946,"vw":10.476784},{"c":10.5,"h":10.5125,"l":10.46,"n":518,"o":10.47,"t":"2026-10-09T19:55:00Z","v":31209,"vw":10.48387},{"c":10.48,"h":10.48,"l":10.48,"n":9,"o":10.48,"t":"2026-10-09T20:00:00Z","v":30374,"vw":10.48},{"c":10.4728,"h":10.4728,"l":10.4728,"n":1,"o":10.4728,"t":"2026-10-09T20:15:00Z","v":100,"vw":10.4728},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-10-09T20:25:00Z","v":1525,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-09T21:25:00Z","v":200,"vw":10.49},{"c":10.4997,"h":10.4997,"l":10.4997,"n":1,"o":10.4997,"t":"2026-10-09T21:45:00Z","v":420,"vw":10.4997},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-09T22:05:00Z","v":300,"vw":10.5},{"c":10.569,"h":10.569,"l":10.569,"n":1,"o":10.569,"t":"2026-10-09T22:15:00Z","v":250,"vw":10.569},{"c":10.4,"h":10.41,"l":10.4,"n":3,"o":10.41,"t":"2026-10-12T13:15:00Z","v":1020,"vw":10.4025},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-12T13:25:00Z","v":250,"vw":10.4},{"c":10.35,"h":10.37,"l":10.26,"n":71,"o":10.37,"t":"2026-10-12T13:30:00Z","v":8329,"vw":10.3511},{"c":10.39,"h":10.415,"l":10.35,"n":51,"o":10.38,"t":"2026-10-12T13:35:00Z","v":2672,"vw":10.38625},{"c":10.45,"h":10.45,"l":10.385,"n":136,"o":10.385,"t":"2026-10-12T13:40:00Z","v":9556,"vw":10.412921},{"c":10.42,"h":10.435,"l":10.42,"n":19,"o":10.43,"t":"2026-10-12T13:45:00Z","v":1009,"vw":10.428022},{"c":10.511,"h":10.511,"l":10.43,"n":34,"o":10.43,"t":"2026-10-12T13:50:00Z","v":1019,"vw":10.467035},{"c":10.44,"h":10.46,"l":10.44,"n":24,"o":10.4501,"t":"2026-10-12T13:55:00Z","v":915,"vw":10.450033},{"c":10.41,"h":10.41,"l":10.41,"n":11,"o":10.41,"t":"2026-10-12T14:00:00Z","v":484,"vw":10.41},{"c":10.38,"h":10.42,"l":10.37,"n":42,"o":10.42,"t":"2026-10-12T14:05:00Z","v":3548,"vw":10.401302},{"c":10.3601,"h":10.41,"l":10.3601,"n":59,"o":10.39,"t":"2026-10-12T14:10:00Z","v":3234,"vw":10.385554},{"c":10.33,"h":10.3761,"l":10.33,"n":54,"o":10.36,"t":"2026-10-12T14:15:00Z","v":7280,"vw":10.36266},{"c":10.37,"h":10.37,"l":10.33,"n":46,"o":10.33,"t":"2026-10-12T14:20:00Z","v":4491,"vw":10.346704},{"c":10.4,"h":10.4,"l":10.3494,"n":124,"o":10.35,"t":"2026-10-12T14:25:00Z","v":7329,"vw":10.373531},{"c":10.35,"h":10.36,"l":10.35,"n":46,"o":10.36,"t":"2026-10-12T14:30:00Z","v":2106,"vw":10.351718},{"c":10.365,"h":10.38,"l":10.34,"n":82,"o":10.38,"t":"2026-10-12T14:35:00Z","v":3063,"vw":10.358686},{"c":10.39,"h":10.4,"l":10.37,"n":52,"o":10.375,"t":"2026-10-12T14:40:00Z","v":2901,"vw":10.390385},{"c":10.37,"h":10.4,"l":10.37,"n":34,"o":10.4,"t":"2026-10-12T14:45:00Z","v":1374,"vw":10.386838},{"c":10.36,"h":10.36,"l":10.36,"n":22,"o":10.36,"t":"2026-10-12T14:50:00Z","v":755,"vw":10.36},{"c":10.375,"h":10.385,"l":10.35,"n":125,"o":10.35,"t":"2026-10-12T14:55:00Z","v":4631,"vw":10.367386},{"c":10.36,"h":10.3801,"l":10.36,"n":71,"o":10.38,"t":"2026-10-12T15:00:00Z","v":3256,"vw":10.377835},{"c":10.32,"h":10.39,"l":10.315,"n":69,"o":10.39,"t":"2026-10-12T15:05:00Z","v":3238,"vw":10.335724},{"c":10.31,"h":10.3494,"l":10.29,"n":148,"o":10.315,"t":"2026-10-12T15:10:00Z","v":9505,"vw":10.311446},{"c":10.29,"h":10.3098,"l":10.28,"n":29,"o":10.3,"t":"2026-10-12T15:15:00Z","v":1048,"vw":10.290223},{"c":10.29,"h":10.32,"l":10.29,"n":20,"o":10.32,"t":"2026-10-12T15:20:00Z","v":1634,"vw":10.305483},{"c":10.25,"h":10.31,"l":10.25,"n":58,"o":10.29,"t":"2026-10-12T15:25:00Z","v":2624,"vw":10.277729},{"c":10.26,"h":10.27,"l":10.26,"n":26,"o":10.27,"t":"2026-10-12T15:30:00Z","v":1986,"vw":10.2679},{"c":10.28,"h":10.29,"l":10.26,"n":80,"o":10.26,"t":"2026-10-12T15:35:00Z","v":4875,"vw":10.280417},{"c":10.27,"h":10.285,"l":10.27,"n":40,"o":10.285,"t":"2026-10-12T15:40:00Z","v":989,"vw":10.277488},{"c":10.3,"h":10.3,"l":10.26,"n":132,"o":10.27,"t":"2026-10-12T15:45:00Z","v":5225,"vw":10.275341},{"c":10.3,"h":10.31,"l":10.3,"n":51,"o":10.31,"t":"2026-10-12T15:50:00Z","v":1466,"vw":10.3068},{"c":10.305,"h":10.3116,"l":10.29,"n":28,"o":10.3116,"t":"2026-10-12T15:55:00Z","v":1431,"vw":10.305255},{"c":10.28,"h":10.29,"l":10.28,"n":43,"o":10.29,"t":"2026-10-12T16:00:00Z","v":1892,"vw":10.286071},{"c":10.255,"h":10.2605,"l":10.245,"n":88,"o":10.26,"t":"2026-10-12T16:05:00Z","v":10331,"vw":10.25561},{"c":10.255,"h":10.26,"l":10.255,"n":21,"o":10.255,"t":"2026-10-12T16:10:00Z","v":2107,"vw":10.255297},{"c":10.26,"h":10.26,"l":10.24,"n":39,"o":10.25,"t":"2026-10-12T16:15:00Z","v":3702,"vw":10.248545},{"c":10.26,"h":10.27,"l":10.26,"n":56,"o":10.26,"t":"2026-10-12T16:20:00Z","v":1468,"vw":10.261818},{"c":10.27,"h":10.285,"l":10.27,"n":98,"o":10.27,"t":"2026-10-12T16:25:00Z","v":3200,"vw":10.274887},{"c":10.31,"h":10.31,"l":10.285,"n":54,"o":10.29,"t":"2026-10-12T16:30:00Z","v":1642,"vw":10.298796},{"c":10.28,"h":10.302,"l":10.28,"n":34,"o":10.295,"t":"2026-10-12T16:35:00Z","v":1460,"vw":10.288349},{"c":10.27,"h":10.28,"l":10.27,"n":39,"o":10.28,"t":"2026-10-12T16:40:00Z","v":2375,"vw":10.279234},{"c":10.27,"h":10.28,"l":10.255,"n":77,"o":10.27,"t":"2026-10-12T16:45:00Z","v":7113,"vw":10.269524},{"c":10.23,"h":10.26,"l":10.23,"n":101,"o":10.26,"t":"2026-10-12T16:50:00Z","v":8342,"vw":10.236248},{"c":10.235,"h":10.235,"l":10.22,"n":103,"o":10.22,"t":"2026-10-12T16:55:00Z","v":4199,"vw":10.224931},{"c":10.235,"h":10.235,"l":10.22,"n":12,"o":10.22,"t":"2026-10-12T17:00:00Z","v":524,"vw":10.223769},{"c":10.23,"h":10.235,"l":10.22,"n":55,"o":10.235,"t":"2026-10-12T17:05:00Z","v":1828,"vw":10.225455},{"c":10.23,"h":10.23,"l":10.22,"n":76,"o":10.22,"t":"2026-10-12T17:10:00Z","v":1815,"vw":10.22369},{"c":10.21,"h":10.23,"l":10.2,"n":78,"o":10.22,"t":"2026-10-12T17:15:00Z","v":3129,"vw":10.21514},{"c":10.215,"h":10.23,"l":10.2001,"n":141,"o":10.21,"t":"2026-10-12T17:20:00Z","v":10959,"vw":10.207829},{"c":10.2042,"h":10.215,"l":10.2,"n":23,"o":10.215,"t":"2026-10-12T17:25:00Z","v":1058,"vw":10.205054},{"c":10.2,"h":10.21,"l":10.2,"n":59,"o":10.2,"t":"2026-10-12T17:30:00Z","v":2352,"vw":10.203431},{"c":10.19,"h":10.195,"l":10.19,"n":28,"o":10.19,"t":"2026-10-12T17:35:00Z","v":866,"vw":10.191116},{"c":10.19,"h":10.2,"l":10.19,"n":31,"o":10.19,"t":"2026-10-12T17:40:00Z","v":861,"vw":10.191934},{"c":10.195,"h":10.2,"l":10.19,"n":43,"o":10.19,"t":"2026-10-12T17:45:00Z","v":1617,"vw":10.194167},{"c":10.19,"h":10.195,"l":10.19,"n":24,"o":10.195,"t":"2026-10-12T17:50:00Z","v":941,"vw":10.192143},{"c":10.19,"h":10.2,"l":10.17,"n":173,"o":10.18,"t":"2026-10-12T17:55:00Z","v":8746,"vw":10.183081},{"c":10.17,"h":10.19,"l":10.17,"n":64,"o":10.19,"t":"2026-10-12T18:00:00Z","v":5053,"vw":10.188611},{"c":10.15,"h":10.165,"l":10.145,"n":74,"o":10.165,"t":"2026-10-12T18:05:00Z","v":4349,"vw":10.156645},{"c":10.15,"h":10.155,"l":10.14,"n":92,"o":10.155,"t":"2026-10-12T18:10:00Z","v":3970,"vw":10.147069},{"c":10.15,"h":10.16,"l":10.14,"n":28,"o":10.16,"t":"2026-10-12T18:15:00Z","v":1542,"vw":10.15},{"c":10.15,"h":10.15,"l":10.13,"n":101,"o":10.14,"t":"2026-10-12T18:20:00Z","v":4278,"vw":10.139603},{"c":10.15,"h":10.16,"l":10.15,"n":60,"o":10.15,"t":"2026-10-12T18:25:00Z","v":2172,"vw":10.153969},{"c":10.155,"h":10.17,"l":10.155,"n":140,"o":10.16,"t":"2026-10-12T18:30:00Z","v":6282,"vw":10.160609},{"c":10.165,"h":10.17,"l":10.16,"n":33,"o":10.16,"t":"2026-10-12T18:35:00Z","v":944,"vw":10.164444},{"c":10.1799,"h":10.1799,"l":10.16,"n":51,"o":10.16,"t":"2026-10-12T18:40:00Z","v":1576,"vw":10.167209},{"c":10.13,"h":10.17,"l":10.13,"n":70,"o":10.16,"t":"2026-10-12T18:45:00Z","v":3835,"vw":10.145107},{"c":10.13,"h":10.13,"l":10.13,"n":10,"o":10.13,"t":"2026-10-12T18:50:00Z","v":1173,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":85,"o":10.13,"t":"2026-10-12T18:55:00Z","v":2371,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2026-10-12T19:00:00Z","v":462,"vw":10.12},{"c":10.135,"h":10.14,"l":10.12,"n":142,"o":10.13,"t":"2026-10-12T19:05:00Z","v":8169,"vw":10.126995},{"c":10.13,"h":10.13,"l":10.13,"n":8,"o":10.13,"t":"2026-10-12T19:10:00Z","v":277,"vw":10.13},{"c":10.14,"h":10.14,"l":10.13,"n":41,"o":10.13,"t":"2026-10-12T19:15:00Z","v":1937,"vw":10.136358},{"c":10.125,"h":10.14,"l":10.125,"n":62,"o":10.14,"t":"2026-10-12T19:20:00Z","v":3269,"vw":10.130117},{"c":10.13,"h":10.14,"l":10.12,"n":75,"o":10.12,"t":"2026-10-12T19:25:00Z","v":3060,"vw":10.12526},{"c":10.15,"h":10.15,"l":10.13,"n":122,"o":10.13,"t":"2026-10-12T19:30:00Z","v":4524,"vw":10.139663},{"c":10.17,"h":10.18,"l":10.15,"n":144,"o":10.15,"t":"2026-10-12T19:35:00Z","v":3729,"vw":10.164719},{"c":10.17,"h":10.18,"l":10.15,"n":227,"o":10.18,"t":"2026-10-12T19:40:00Z","v":25089,"vw":10.165902},{"c":10.17,"h":10.19,"l":10.17,"n":117,"o":10.17,"t":"2026-10-12T19:45:00Z","v":4431,"vw":10.181175},{"c":10.21,"h":10.22,"l":10.17,"n":376,"o":10.175,"t":"2026-10-12T19:50:00Z","v":21427,"vw":10.195605},{"c":10.21,"h":10.22,"l":10.18,"n":643,"o":10.205,"t":"2026-10-12T19:55:00Z","v":44538,"vw":10.200429},{"c":10.24,"h":10.26,"l":10.2,"n":16,"o":10.2,"t":"2026-10-12T20:00:00Z","v":37271,"vw":10.203854},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-12T23:35:00Z","v":211,"vw":10.25},{"c":10.25,"h":10.26,"l":10.25,"n":5,"o":10.26,"t":"2026-10-13T11:25:00Z","v":2542,"vw":10.250985},{"c":10.3,"h":10.4,"l":10.25,"n":48,"o":10.4,"t":"2026-10-13T11:30:00Z","v":8813,"vw":10.341111},{"c":10.29,"h":10.29,"l":10.24,"n":38,"o":10.24,"t":"2026-10-13T12:55:00Z","v":5141,"vw":10.24098},{"c":10.3,"h":10.3,"l":10.28,"n":34,"o":10.28,"t":"2026-10-13T13:00:00Z","v":6893,"vw":10.297953},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-13T13:10:00Z","v":100,"vw":10.2},{"c":10.25,"h":10.25,"l":10.25,"n":6,"o":10.25,"t":"2026-10-13T13:25:00Z","v":533,"vw":10.25},{"c":10.05,"h":10.17,"l":10.03,"n":90,"o":10.17,"t":"2026-10-13T13:30:00Z","v":8502,"vw":10.117967},{"c":10.06,"h":10.17,"l":10.05,"n":35,"o":10.105,"t":"2026-10-13T13:35:00Z","v":5471,"vw":10.077664},{"c":10.15,"h":10.155,"l":10.07,"n":103,"o":10.07,"t":"2026-10-13T13:40:00Z","v":6455,"vw":10.124332},{"c":10.09,"h":10.12,"l":10.09,"n":32,"o":10.12,"t":"2026-10-13T13:45:00Z","v":2648,"vw":10.098652},{"c":10.0203,"h":10.0579,"l":10,"n":128,"o":10.01,"t":"2026-10-13T13:50:00Z","v":6131,"vw":10.032307},{"c":10,"h":10.0303,"l":10,"n":58,"o":10.03,"t":"2026-10-13T13:55:00Z","v":6341,"vw":10.017278},{"c":9.99,"h":10.0294,"l":9.9701,"n":94,"o":9.9701,"t":"2026-10-13T14:00:00Z","v":9183,"vw":9.998375},{"c":9.955,"h":10.0276,"l":9.95,"n":202,"o":10.0276,"t":"2026-10-13T14:05:00Z","v":12858,"vw":9.994534},{"c":10.01,"h":10.03,"l":9.955,"n":85,"o":9.955,"t":"2026-10-13T14:10:00Z","v":5485,"vw":9.9905},{"c":9.9695,"h":9.98,"l":9.96,"n":74,"o":9.98,"t":"2026-10-13T14:15:00Z","v":2954,"vw":9.967027},{"c":9.97,"h":9.97,"l":9.92,"n":89,"o":9.94,"t":"2026-10-13T14:20:00Z","v":6885,"vw":9.939247},{"c":9.95,"h":9.97,"l":9.945,"n":41,"o":9.97,"t":"2026-10-13T14:25:00Z","v":2010,"vw":9.952618},{"c":9.9228,"h":9.94,"l":9.89,"n":120,"o":9.94,"t":"2026-10-13T14:30:00Z","v":12734,"vw":9.895516},{"c":9.8,"h":9.93,"l":9.8,"n":156,"o":9.915,"t":"2026-10-13T14:35:00Z","v":93291,"vw":9.877138},{"c":9.85,"h":9.89,"l":9.8,"n":95,"o":9.81,"t":"2026-10-13T14:40:00Z","v":6569,"vw":9.861469},{"c":9.82,"h":9.87,"l":9.81,"n":132,"o":9.87,"t":"2026-10-13T14:45:00Z","v":18308,"vw":9.8473},{"c":9.76,"h":9.83,"l":9.76,"n":118,"o":9.83,"t":"2026-10-13T14:50:00Z","v":5043,"vw":9.809693},{"c":9.8,"h":9.8,"l":9.78,"n":21,"o":9.79,"t":"2026-10-13T14:55:00Z","v":5956,"vw":9.789913},{"c":9.7601,"h":9.8097,"l":9.7601,"n":63,"o":9.8097,"t":"2026-10-13T15:00:00Z","v":5466,"vw":9.796155},{"c":9.76,"h":9.79,"l":9.72,"n":237,"o":9.7666,"t":"2026-10-13T15:05:00Z","v":42149,"vw":9.769447},{"c":9.7901,"h":9.81,"l":9.755,"n":60,"o":9.7699,"t":"2026-10-13T15:10:00Z","v":23161,"vw":9.78575},{"c":9.765,"h":9.815,"l":9.76,"n":93,"o":9.81,"t":"2026-10-13T15:15:00Z","v":7464,"vw":9.797701},{"c":9.795,"h":9.82,"l":9.7795,"n":82,"o":9.79,"t":"2026-10-13T15:20:00Z","v":5368,"vw":9.797802},{"c":9.8,"h":9.81,"l":9.79,"n":46,"o":9.81,"t":"2026-10-13T15:25:00Z","v":4206,"vw":9.797165},{"c":9.81,"h":9.81,"l":9.785,"n":62,"o":9.79,"t":"2026-10-13T15:30:00Z","v":2449,"vw":9.797143},{"c":9.8,"h":9.815,"l":9.78,"n":71,"o":9.815,"t":"2026-10-13T15:35:00Z","v":2747,"vw":9.799135},{"c":9.7684,"h":9.8097,"l":9.74,"n":90,"o":9.8097,"t":"2026-10-13T15:40:00Z","v":8564,"vw":9.767391},{"c":9.74,"h":9.7558,"l":9.73,"n":39,"o":9.75,"t":"2026-10-13T15:45:00Z","v":6221,"vw":9.740832},{"c":9.7463,"h":9.7561,"l":9.73,"n":18,"o":9.73,"t":"2026-10-13T15:50:00Z","v":648,"vw":9.744902},{"c":9.83,"h":9.84,"l":9.74,"n":187,"o":9.74,"t":"2026-10-13T15:55:00Z","v":20751,"vw":9.783754},{"c":9.7901,"h":9.82,"l":9.785,"n":50,"o":9.79,"t":"2026-10-13T16:00:00Z","v":6974,"vw":9.812324},{"c":9.78,"h":9.805,"l":9.77,"n":45,"o":9.805,"t":"2026-10-13T16:05:00Z","v":3698,"vw":9.790063},{"c":9.79,"h":9.79,"l":9.76,"n":61,"o":9.78,"t":"2026-10-13T16:10:00Z","v":3620,"vw":9.777125},{"c":9.79,"h":9.8,"l":9.785,"n":60,"o":9.79,"t":"2026-10-13T16:15:00Z","v":3097,"vw":9.790933},{"c":9.79,"h":9.79,"l":9.785,"n":14,"o":9.785,"t":"2026-10-13T16:20:00Z","v":4595,"vw":9.789878},{"c":9.79,"h":9.8,"l":9.79,"n":61,"o":9.79,"t":"2026-10-13T16:25:00Z","v":2952,"vw":9.797226},{"c":9.82,"h":9.83,"l":9.8,"n":117,"o":9.8,"t":"2026-10-13T16:30:00Z","v":10040,"vw":9.827004},{"c":9.79,"h":9.82,"l":9.775,"n":271,"o":9.82,"t":"2026-10-13T16:35:00Z","v":57295,"vw":9.789665},{"c":9.8,"h":9.805,"l":9.79,"n":56,"o":9.79,"t":"2026-10-13T16:40:00Z","v":2339,"vw":9.799004},{"c":9.82,"h":9.82,"l":9.8,"n":87,"o":9.8,"t":"2026-10-13T16:45:00Z","v":3836,"vw":9.808447},{"c":9.815,"h":9.82,"l":9.815,"n":22,"o":9.82,"t":"2026-10-13T16:50:00Z","v":1291,"vw":9.816161},{"c":9.83,"h":9.83,"l":9.83,"n":11,"o":9.83,"t":"2026-10-13T16:55:00Z","v":225,"vw":9.83},{"c":9.84,"h":9.84,"l":9.83,"n":23,"o":9.83,"t":"2026-10-13T17:00:00Z","v":442,"vw":9.836753},{"c":9.8,"h":9.835,"l":9.79,"n":144,"o":9.83,"t":"2026-10-13T17:05:00Z","v":46352,"vw":9.796033},{"c":9.8,"h":9.815,"l":9.8,"n":44,"o":9.815,"t":"2026-10-13T17:10:00Z","v":2656,"vw":9.803485},{"c":9.81,"h":9.81,"l":9.81,"n":16,"o":9.81,"t":"2026-10-13T17:15:00Z","v":417,"vw":9.81},{"c":9.81,"h":9.81,"l":9.79,"n":68,"o":9.8,"t":"2026-10-13T17:20:00Z","v":3865,"vw":9.797147},{"c":9.81,"h":9.81,"l":9.8,"n":41,"o":9.8,"t":"2026-10-13T17:30:00Z","v":2229,"vw":9.801667},{"c":9.81,"h":9.825,"l":9.81,"n":59,"o":9.82,"t":"2026-10-13T17:35:00Z","v":2693,"vw":9.815264},{"c":9.8,"h":9.81,"l":9.8,"n":76,"o":9.81,"t":"2026-10-13T17:40:00Z","v":2929,"vw":9.801857},{"c":9.7821,"h":9.79,"l":9.7821,"n":21,"o":9.79,"t":"2026-10-13T17:45:00Z","v":1243,"vw":9.78837},{"c":9.77,"h":9.79,"l":9.76,"n":75,"o":9.79,"t":"2026-10-13T17:50:00Z","v":3922,"vw":9.771755},{"c":9.795,"h":9.8,"l":9.78,"n":39,"o":9.78,"t":"2026-10-13T17:55:00Z","v":3520,"vw":9.783357},{"c":9.815,"h":9.82,"l":9.79,"n":89,"o":9.79,"t":"2026-10-13T18:00:00Z","v":6798,"vw":9.809513},{"c":9.8699,"h":9.8699,"l":9.83,"n":109,"o":9.83,"t":"2026-10-13T18:05:00Z","v":4847,"vw":9.853339},{"c":9.81,"h":9.855,"l":9.81,"n":59,"o":9.855,"t":"2026-10-13T18:10:00Z","v":2289,"vw":9.834517},{"c":9.8,"h":9.8299,"l":9.8,"n":39,"o":9.815,"t":"2026-10-13T18:15:00Z","v":2290,"vw":9.813467},{"c":9.83,"h":9.83,"l":9.8,"n":75,"o":9.81,"t":"2026-10-13T18:20:00Z","v":7770,"vw":9.810673},{"c":9.84,"h":9.845,"l":9.83,"n":31,"o":9.83,"t":"2026-10-13T18:25:00Z","v":1336,"vw":9.838067},{"c":9.845,"h":9.845,"l":9.84,"n":34,"o":9.84,"t":"2026-10-13T18:30:00Z","v":1669,"vw":9.842802},{"c":9.815,"h":9.815,"l":9.81,"n":18,"o":9.81,"t":"2026-10-13T18:35:00Z","v":845,"vw":9.811645},{"c":9.84,"h":9.84,"l":9.815,"n":63,"o":9.82,"t":"2026-10-13T18:40:00Z","v":4447,"vw":9.827114},{"c":9.87,"h":9.87,"l":9.84,"n":52,"o":9.84,"t":"2026-10-13T18:45:00Z","v":2455,"vw":9.8528},{"c":9.895,"h":9.895,"l":9.875,"n":46,"o":9.875,"t":"2026-10-13T18:50:00Z","v":6393,"vw":9.884252},{"c":9.87,"h":9.88,"l":9.87,"n":50,"o":9.88,"t":"2026-10-13T18:55:00Z","v":7373,"vw":9.874996},{"c":9.86,"h":9.87,"l":9.86,"n":20,"o":9.86,"t":"2026-10-13T19:00:00Z","v":813,"vw":9.865},{"c":9.86,"h":9.8602,"l":9.85,"n":72,"o":9.8602,"t":"2026-10-13T19:05:00Z","v":3766,"vw":9.859089},{"c":9.89,"h":9.895,"l":9.86,"n":90,"o":9.86,"t":"2026-10-13T19:10:00Z","v":6497,"vw":9.874494},{"c":9.8615,"h":9.88,"l":9.8601,"n":33,"o":9.88,"t":"2026-10-13T19:15:00Z","v":2132,"vw":9.869117},{"c":9.825,"h":9.865,"l":9.82,"n":115,"o":9.86,"t":"2026-10-13T19:20:00Z","v":9594,"vw":9.844559},{"c":9.8,"h":9.82,"l":9.78,"n":102,"o":9.82,"t":"2026-10-13T19:25:00Z","v":7549,"vw":9.794405},{"c":9.82,"h":9.82,"l":9.8,"n":107,"o":9.8,"t":"2026-10-13T19:30:00Z","v":6329,"vw":9.808302},{"c":9.84,"h":9.84,"l":9.81,"n":141,"o":9.82,"t":"2026-10-13T19:35:00Z","v":5856,"vw":9.829126},{"c":9.82,"h":9.84,"l":9.82,"n":152,"o":9.84,"t":"2026-10-13T19:40:00Z","v":5237,"vw":9.827982},{"c":9.815,"h":9.84,"l":9.815,"n":223,"o":9.8246,"t":"2026-10-13T19:45:00Z","v":20360,"vw":9.826065},{"c":9.825,"h":9.84,"l":9.815,"n":282,"o":9.815,"t":"2026-10-13T19:50:00Z","v":15049,"vw":9.827613},{"c":9.82,"h":9.85,"l":9.81,"n":773,"o":9.825,"t":"2026-10-13T19:55:00Z","v":58782,"vw":9.823228},{"c":9.81,"h":9.81,"l":9.81,"n":11,"o":9.81,"t":"2026-10-13T20:00:00Z","v":34044,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-13T20:30:00Z","v":11145,"vw":9.81},{"c":10.04,"h":10.3,"l":9.99,"n":34,"o":10.3,"t":"2026-10-14T08:05:00Z","v":4818,"vw":10.226519},{"c":9.99,"h":9.99,"l":9.99,"n":13,"o":9.99,"t":"2026-10-14T08:10:00Z","v":2610,"vw":9.99},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-14T09:05:00Z","v":109,"vw":10},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-14T10:40:00Z","v":200,"vw":10.14},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-14T11:05:00Z","v":100,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-14T11:35:00Z","v":100,"vw":10.01},{"c":9.81,"h":9.84,"l":9.81,"n":6,"o":9.84,"t":"2026-10-14T12:30:00Z","v":318,"vw":9.823636},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-14T12:35:00Z","v":251,"vw":9.75},{"c":9.8,"h":9.83,"l":9.78,"n":8,"o":9.83,"t":"2026-10-14T12:50:00Z","v":1339,"vw":9.786737},{"c":10.02,"h":10.5,"l":9.75,"n":29,"o":9.75,"t":"2026-10-14T13:05:00Z","v":4298,"vw":9.89293},{"c":9.8,"h":9.95,"l":9.8,"n":75,"o":9.95,"t":"2026-10-14T13:20:00Z","v":6196,"vw":9.85875},{"c":9.65,"h":9.65,"l":9.53,"n":17,"o":9.54,"t":"2026-10-14T13:25:00Z","v":2135,"vw":9.623195},{"c":9.735,"h":9.8,"l":9.59,"n":145,"o":9.66,"t":"2026-10-14T13:30:00Z","v":45749,"vw":9.684431},{"c":9.71,"h":9.8,"l":9.68,"n":233,"o":9.68,"t":"2026-10-14T13:35:00Z","v":20730,"vw":9.714488},{"c":9.71,"h":9.7246,"l":9.64,"n":106,"o":9.71,"t":"2026-10-14T13:40:00Z","v":9159,"vw":9.667927},{"c":9.71,"h":9.72,"l":9.68,"n":78,"o":9.69,"t":"2026-10-14T13:45:00Z","v":4335,"vw":9.696664},{"c":9.6502,"h":9.76,"l":9.65,"n":75,"o":9.71,"t":"2026-10-14T13:50:00Z","v":5149,"vw":9.702352},{"c":9.636,"h":9.69,"l":9.6265,"n":62,"o":9.65,"t":"2026-10-14T13:55:00Z","v":16284,"vw":9.641418},{"c":9.67,"h":9.7,"l":9.63,"n":106,"o":9.64,"t":"2026-10-14T14:00:00Z","v":6892,"vw":9.663516},{"c":9.67,"h":9.68,"l":9.6331,"n":74,"o":9.6508,"t":"2026-10-14T14:05:00Z","v":4652,"vw":9.65799},{"c":9.615,"h":9.6601,"l":9.615,"n":55,"o":9.66,"t":"2026-10-14T14:10:00Z","v":6267,"vw":9.653633},{"c":9.5802,"h":9.66,"l":9.5802,"n":113,"o":9.63,"t":"2026-10-14T14:15:00Z","v":7969,"vw":9.625209},{"c":9.5562,"h":9.5801,"l":9.52,"n":53,"o":9.5801,"t":"2026-10-14T14:20:00Z","v":5573,"vw":9.561716},{"c":9.58,"h":9.6061,"l":9.5458,"n":121,"o":9.5458,"t":"2026-10-14T14:25:00Z","v":18147,"vw":9.569745},{"c":9.6,"h":9.6,"l":9.5701,"n":61,"o":9.5705,"t":"2026-10-14T14:30:00Z","v":3128,"vw":9.582572},{"c":9.595,"h":9.616,"l":9.5901,"n":48,"o":9.6,"t":"2026-10-14T14:35:00Z","v":2269,"vw":9.601254},{"c":9.62,"h":9.62,"l":9.585,"n":49,"o":9.6,"t":"2026-10-14T14:40:00Z","v":2134,"vw":9.604583},{"c":9.61,"h":9.64,"l":9.61,"n":42,"o":9.63,"t":"2026-10-14T14:45:00Z","v":2639,"vw":9.631044},{"c":9.5761,"h":9.6,"l":9.55,"n":133,"o":9.6,"t":"2026-10-14T14:50:00Z","v":9388,"vw":9.566455},{"c":9.57,"h":9.59,"l":9.57,"n":97,"o":9.58,"t":"2026-10-14T14:55:00Z","v":3758,"vw":9.582491},{"c":9.53,"h":9.57,"l":9.53,"n":90,"o":9.5584,"t":"2026-10-14T15:00:00Z","v":2941,"vw":9.554989},{"c":9.53,"h":9.54,"l":9.52,"n":86,"o":9.53,"t":"2026-10-14T15:05:00Z","v":5423,"vw":9.529424},{"c":9.52,"h":9.54,"l":9.52,"n":51,"o":9.54,"t":"2026-10-14T15:10:00Z","v":3030,"vw":9.532848},{"c":9.53,"h":9.53,"l":9.5,"n":81,"o":9.53,"t":"2026-10-14T15:15:00Z","v":9108,"vw":9.519988},{"c":9.58,"h":9.58,"l":9.53,"n":106,"o":9.53,"t":"2026-10-14T15:20:00Z","v":8639,"vw":9.543755},{"c":9.56,"h":9.57,"l":9.56,"n":57,"o":9.57,"t":"2026-10-14T15:25:00Z","v":4449,"vw":9.561596},{"c":9.51,"h":9.56,"l":9.5035,"n":99,"o":9.56,"t":"2026-10-14T15:30:00Z","v":9234,"vw":9.529152},{"c":9.4901,"h":9.51,"l":9.4901,"n":126,"o":9.5,"t":"2026-10-14T15:35:00Z","v":7341,"vw":9.50326},{"c":9.505,"h":9.51,"l":9.49,"n":116,"o":9.505,"t":"2026-10-14T15:40:00Z","v":13186,"vw":9.495968},{"c":9.48,"h":9.505,"l":9.475,"n":105,"o":9.5,"t":"2026-10-14T15:45:00Z","v":6373,"vw":9.485041},{"c":9.45,"h":9.488,"l":9.44,"n":149,"o":9.488,"t":"2026-10-14T15:50:00Z","v":9625,"vw":9.462877},{"c":9.41,"h":9.45,"l":9.41,"n":60,"o":9.4474,"t":"2026-10-14T15:55:00Z","v":3214,"vw":9.426752},{"c":9.43,"h":9.43,"l":9.4,"n":80,"o":9.41,"t":"2026-10-14T16:00:00Z","v":6152,"vw":9.416734},{"c":9.43,"h":9.445,"l":9.43,"n":78,"o":9.43,"t":"2026-10-14T16:05:00Z","v":2753,"vw":9.433696},{"c":9.42,"h":9.43,"l":9.42,"n":67,"o":9.43,"t":"2026-10-14T16:10:00Z","v":2876,"vw":9.425021},{"c":9.41,"h":9.426,"l":9.39,"n":100,"o":9.42,"t":"2026-10-14T16:15:00Z","v":12825,"vw":9.40978},{"c":9.36,"h":9.405,"l":9.36,"n":80,"o":9.405,"t":"2026-10-14T16:20:00Z","v":3283,"vw":9.375733},{"c":9.37,"h":9.38,"l":9.3641,"n":39,"o":9.37,"t":"2026-10-14T16:25:00Z","v":2074,"vw":9.371443},{"c":9.41,"h":9.4199,"l":9.37,"n":112,"o":9.38,"t":"2026-10-14T16:30:00Z","v":11045,"vw":9.399287},{"c":9.41,"h":9.4169,"l":9.41,"n":41,"o":9.41,"t":"2026-10-14T16:35:00Z","v":1650,"vw":9.413986},{"c":9.4,"h":9.42,"l":9.3801,"n":82,"o":9.41,"t":"2026-10-14T16:40:00Z","v":7582,"vw":9.401504},{"c":9.39,"h":9.4,"l":9.39,"n":60,"o":9.395,"t":"2026-10-14T16:45:00Z","v":3049,"vw":9.394752},{"c":9.37,"h":9.39,"l":9.37,"n":45,"o":9.39,"t":"2026-10-14T16:50:00Z","v":1677,"vw":9.383967},{"c":9.35,"h":9.35,"l":9.35,"n":52,"o":9.35,"t":"2026-10-14T16:55:00Z","v":3296,"vw":9.35},{"c":9.32,"h":9.355,"l":9.32,"n":61,"o":9.34,"t":"2026-10-14T17:00:00Z","v":2845,"vw":9.345292},{"c":9.345,"h":9.345,"l":9.32,"n":97,"o":9.33,"t":"2026-10-14T17:05:00Z","v":12150,"vw":9.331767},{"c":9.335,"h":9.35,"l":9.32,"n":53,"o":9.35,"t":"2026-10-14T17:10:00Z","v":2307,"vw":9.328064},{"c":9.36,"h":9.365,"l":9.32,"n":81,"o":9.33,"t":"2026-10-14T17:15:00Z","v":6821,"vw":9.347645},{"c":9.355,"h":9.37,"l":9.35,"n":92,"o":9.36,"t":"2026-10-14T17:20:00Z","v":5928,"vw":9.356778},{"c":9.355,"h":9.355,"l":9.355,"n":21,"o":9.355,"t":"2026-10-14T17:25:00Z","v":1148,"vw":9.355},{"c":9.37,"h":9.37,"l":9.34,"n":98,"o":9.34,"t":"2026-10-14T17:30:00Z","v":5794,"vw":9.346095},{"c":9.34,"h":9.36,"l":9.33,"n":72,"o":9.36,"t":"2026-10-14T17:35:00Z","v":4480,"vw":9.351818},{"c":9.33,"h":9.33,"l":9.32,"n":48,"o":9.32,"t":"2026-10-14T17:40:00Z","v":2672,"vw":9.325476},{"c":9.33,"h":9.34,"l":9.33,"n":45,"o":9.34,"t":"2026-10-14T17:45:00Z","v":2252,"vw":9.331664},{"c":9.32,"h":9.32,"l":9.31,"n":73,"o":9.32,"t":"2026-10-14T17:50:00Z","v":4774,"vw":9.318672},{"c":9.31,"h":9.325,"l":9.31,"n":57,"o":9.32,"t":"2026-10-14T17:55:00Z","v":2789,"vw":9.316197},{"c":9.29,"h":9.31,"l":9.25,"n":483,"o":9.31,"t":"2026-10-14T18:00:00Z","v":67233,"vw":9.271971},{"c":9.31,"h":9.31,"l":9.29,"n":61,"o":9.29,"t":"2026-10-14T18:05:00Z","v":4424,"vw":9.297882},{"c":9.34,"h":9.34,"l":9.32,"n":56,"o":9.325,"t":"2026-10-14T18:10:00Z","v":2876,"vw":9.329283},{"c":9.35,"h":9.3675,"l":9.34,"n":258,"o":9.34,"t":"2026-10-14T18:15:00Z","v":18495,"vw":9.349835},{"c":9.292,"h":9.34,"l":9.285,"n":173,"o":9.34,"t":"2026-10-14T18:20:00Z","v":30909,"vw":9.299752},{"c":9.325,"h":9.33,"l":9.29,"n":89,"o":9.29,"t":"2026-10-14T18:25:00Z","v":12208,"vw":9.315196},{"c":9.3,"h":9.3399,"l":9.295,"n":113,"o":9.325,"t":"2026-10-14T18:30:00Z","v":11193,"vw":9.315133},{"c":9.3,"h":9.31,"l":9.3,"n":50,"o":9.3,"t":"2026-10-14T18:35:00Z","v":2535,"vw":9.301442},{"c":9.25,"h":9.29,"l":9.24,"n":110,"o":9.29,"t":"2026-10-14T18:40:00Z","v":10373,"vw":9.257249},{"c":9.3,"h":9.31,"l":9.23,"n":144,"o":9.245,"t":"2026-10-14T18:45:00Z","v":9730,"vw":9.265521},{"c":9.295,"h":9.295,"l":9.27,"n":49,"o":9.29,"t":"2026-10-14T18:50:00Z","v":3617,"vw":9.275587},{"c":9.295,"h":9.295,"l":9.28,"n":36,"o":9.28,"t":"2026-10-14T18:55:00Z","v":2166,"vw":9.291663},{"c":9.27,"h":9.29,"l":9.27,"n":74,"o":9.29,"t":"2026-10-14T19:00:00Z","v":5178,"vw":9.279598},{"c":9.29,"h":9.295,"l":9.25,"n":132,"o":9.26,"t":"2026-10-14T19:05:00Z","v":9183,"vw":9.26959},{"c":9.29,"h":9.295,"l":9.28,"n":72,"o":9.295,"t":"2026-10-14T19:10:00Z","v":2498,"vw":9.291225},{"c":9.295,"h":9.295,"l":9.27,"n":76,"o":9.29,"t":"2026-10-14T19:15:00Z","v":4134,"vw":9.285685},{"c":9.27,"h":9.285,"l":9.26,"n":129,"o":9.285,"t":"2026-10-14T19:20:00Z","v":14390,"vw":9.272137},{"c":9.32,"h":9.32,"l":9.28,"n":174,"o":9.28,"t":"2026-10-14T19:25:00Z","v":9665,"vw":9.288476},{"c":9.34,"h":9.36,"l":9.3195,"n":212,"o":9.33,"t":"2026-10-14T19:30:00Z","v":22330,"vw":9.334632},{"c":9.325,"h":9.345,"l":9.325,"n":138,"o":9.345,"t":"2026-10-14T19:35:00Z","v":8356,"vw":9.336102},{"c":9.32,"h":9.33,"l":9.315,"n":173,"o":9.32,"t":"2026-10-14T19:40:00Z","v":11742,"vw":9.322689},{"c":9.335,"h":9.34,"l":9.32,"n":265,"o":9.325,"t":"2026-10-14T19:45:00Z","v":16487,"vw":9.329821},{"c":9.29,"h":9.33,"l":9.29,"n":349,"o":9.32,"t":"2026-10-14T19:50:00Z","v":17611,"vw":9.311852},{"c":9.25,"h":9.295,"l":9.19,"n":1248,"o":9.29,"t":"2026-10-14T19:55:00Z","v":212432,"vw":9.233912},{"c":9.24,"h":9.24,"l":9.24,"n":9,"o":9.24,"t":"2026-10-14T20:00:00Z","v":53372,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":5,"o":9.25,"t":"2026-10-14T20:10:00Z","v":354,"vw":9.25},{"c":9.3,"h":9.3,"l":9.275,"n":2,"o":9.275,"t":"2026-10-14T20:15:00Z","v":1000,"vw":9.2975},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-14T20:25:00Z","v":45366,"vw":9.24},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T21:45:00Z","v":100,"vw":9.4},{"c":9.14,"h":9.14,"l":9.1,"n":3,"o":9.1,"t":"2026-10-14T21:55:00Z","v":350,"vw":9.125612},{"c":9.5,"h":9.65,"l":9.5,"n":28,"o":9.56,"t":"2026-10-15T08:00:00Z","v":5298,"vw":9.51451},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-15T08:05:00Z","v":3722,"vw":9.3},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-15T09:45:00Z","v":300,"vw":9.27},{"c":9.2,"h":9.29,"l":9.2,"n":3,"o":9.29,"t":"2026-10-15T11:00:00Z","v":1400,"vw":9.212857},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-15T11:40:00Z","v":200,"vw":9.19},{"c":9.1,"h":9.15,"l":9.1,"n":5,"o":9.15,"t":"2026-10-15T11:50:00Z","v":3001,"vw":9.106833},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-15T12:05:00Z","v":1000,"vw":9.15},{"c":9.16,"h":9.17,"l":9.1,"n":39,"o":9.1,"t":"2026-10-15T12:40:00Z","v":4360,"vw":9.139671},{"c":9.1,"h":9.15,"l":9.1,"n":2,"o":9.15,"t":"2026-10-15T12:55:00Z","v":949,"vw":9.118388},{"c":9.21,"h":9.21,"l":9.175,"n":2,"o":9.175,"t":"2026-10-15T13:00:00Z","v":200,"vw":9.1925},{"c":9.19,"h":9.19,"l":9.175,"n":3,"o":9.175,"t":"2026-10-15T13:25:00Z","v":300,"vw":9.18},{"c":9.2,"h":9.2,"l":9.095,"n":149,"o":9.13,"t":"2026-10-15T13:30:00Z","v":20746,"vw":9.144641},{"c":9.11,"h":9.195,"l":9.1,"n":283,"o":9.14,"t":"2026-10-15T13:35:00Z","v":33715,"vw":9.135219},{"c":9.22,"h":9.22,"l":9.15,"n":65,"o":9.16,"t":"2026-10-15T13:40:00Z","v":5423,"vw":9.175732},{"c":9.29,"h":9.29,"l":9.205,"n":116,"o":9.22,"t":"2026-10-15T13:45:00Z","v":6220,"vw":9.242295},{"c":9.31,"h":9.3499,"l":9.27,"n":61,"o":9.295,"t":"2026-10-15T13:50:00Z","v":13355,"vw":9.325043},{"c":9.335,"h":9.35,"l":9.2801,"n":50,"o":9.3,"t":"2026-10-15T13:55:00Z","v":16832,"vw":9.309432},{"c":9.36,"h":9.38,"l":9.3,"n":189,"o":9.32,"t":"2026-10-15T14:00:00Z","v":14631,"vw":9.343535},{"c":9.405,"h":9.4199,"l":9.3407,"n":77,"o":9.3407,"t":"2026-10-15T14:05:00Z","v":5933,"vw":9.399252},{"c":9.42,"h":9.43,"l":9.405,"n":78,"o":9.405,"t":"2026-10-15T14:10:00Z","v":2379,"vw":9.416286},{"c":9.44,"h":9.44,"l":9.42,"n":112,"o":9.42,"t":"2026-10-15T14:15:00Z","v":5068,"vw":9.426871},{"c":9.38,"h":9.43,"l":9.37,"n":93,"o":9.43,"t":"2026-10-15T14:20:00Z","v":9043,"vw":9.408222},{"c":9.35,"h":9.3812,"l":9.34,"n":70,"o":9.3812,"t":"2026-10-15T14:25:00Z","v":3315,"vw":9.361677},{"c":9.355,"h":9.36,"l":9.3468,"n":84,"o":9.35,"t":"2026-10-15T14:30:00Z","v":3146,"vw":9.354898},{"c":9.38,"h":9.385,"l":9.3266,"n":79,"o":9.34,"t":"2026-10-15T14:35:00Z","v":5011,"vw":9.364433},{"c":9.42,"h":9.42,"l":9.37,"n":39,"o":9.38,"t":"2026-10-15T14:40:00Z","v":3679,"vw":9.410492},{"c":9.41,"h":9.42,"l":9.4,"n":55,"o":9.42,"t":"2026-10-15T14:45:00Z","v":2338,"vw":9.408529},{"c":9.41,"h":9.415,"l":9.39,"n":79,"o":9.4,"t":"2026-10-15T14:50:00Z","v":2909,"vw":9.402476},{"c":9.38,"h":9.425,"l":9.38,"n":99,"o":9.425,"t":"2026-10-15T14:55:00Z","v":3833,"vw":9.405268},{"c":9.41,"h":9.47,"l":9.38,"n":156,"o":9.38,"t":"2026-10-15T15:00:00Z","v":18765,"vw":9.426815},{"c":9.48,"h":9.5,"l":9.4301,"n":89,"o":9.435,"t":"2026-10-15T15:05:00Z","v":12301,"vw":9.444467},{"c":9.49,"h":9.5184,"l":9.49,"n":28,"o":9.5184,"t":"2026-10-15T15:10:00Z","v":1955,"vw":9.510972},{"c":9.45,"h":9.485,"l":9.45,"n":73,"o":9.485,"t":"2026-10-15T15:15:00Z","v":5938,"vw":9.472313},{"c":9.445,"h":9.46,"l":9.44,"n":88,"o":9.45,"t":"2026-10-15T15:20:00Z","v":6710,"vw":9.446339},{"c":9.49,"h":9.49,"l":9.445,"n":100,"o":9.445,"t":"2026-10-15T15:25:00Z","v":5644,"vw":9.462895},{"c":9.46,"h":9.48,"l":9.46,"n":34,"o":9.48,"t":"2026-10-15T15:30:00Z","v":1195,"vw":9.471429},{"c":9.51,"h":9.51,"l":9.45,"n":108,"o":9.465,"t":"2026-10-15T15:35:00Z","v":15428,"vw":9.468732},{"c":9.5,"h":9.53,"l":9.5,"n":63,"o":9.53,"t":"2026-10-15T15:40:00Z","v":3158,"vw":9.511447},{"c":9.515,"h":9.5286,"l":9.5,"n":62,"o":9.515,"t":"2026-10-15T15:45:00Z","v":1396,"vw":9.514827},{"c":9.515,"h":9.5175,"l":9.515,"n":45,"o":9.515,"t":"2026-10-15T15:50:00Z","v":2389,"vw":9.515184},{"c":9.53,"h":9.54,"l":9.52,"n":70,"o":9.53,"t":"2026-10-15T15:55:00Z","v":2797,"vw":9.528844},{"c":9.51,"h":9.55,"l":9.51,"n":86,"o":9.53,"t":"2026-10-15T16:00:00Z","v":3429,"vw":9.52625},{"c":9.4601,"h":9.5,"l":9.4601,"n":146,"o":9.5,"t":"2026-10-15T16:05:00Z","v":5016,"vw":9.483043},{"c":9.475,"h":9.4999,"l":9.475,"n":58,"o":9.475,"t":"2026-10-15T16:10:00Z","v":3603,"vw":9.485898},{"c":9.455,"h":9.4818,"l":9.455,"n":64,"o":9.4818,"t":"2026-10-15T16:15:00Z","v":3021,"vw":9.473655},{"c":9.45,"h":9.452,"l":9.45,"n":21,"o":9.452,"t":"2026-10-15T16:20:00Z","v":951,"vw":9.450303},{"c":9.46,"h":9.46,"l":9.44,"n":83,"o":9.45,"t":"2026-10-15T16:25:00Z","v":3919,"vw":9.450183},{"c":9.445,"h":9.455,"l":9.445,"n":53,"o":9.455,"t":"2026-10-15T16:30:00Z","v":1647,"vw":9.450625},{"c":9.465,"h":9.49,"l":9.46,"n":102,"o":9.46,"t":"2026-10-15T16:35:00Z","v":3761,"vw":9.468265},{"c":9.465,"h":9.465,"l":9.465,"n":15,"o":9.465,"t":"2026-10-15T16:40:00Z","v":744,"vw":9.465},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-15T16:45:00Z","v":209,"vw":9.46},{"c":9.46,"h":9.46,"l":9.45,"n":60,"o":9.45,"t":"2026-10-15T16:50:00Z","v":2024,"vw":9.454244},{"c":9.47,"h":9.47,"l":9.47,"n":16,"o":9.47,"t":"2026-10-15T16:55:00Z","v":783,"vw":9.47},{"c":9.325,"h":9.34,"l":9.32,"n":41,"o":9.34,"t":"2026-10-15T18:10:00Z","v":2091,"vw":9.324731},{"c":9.33,"h":9.3323,"l":9.32,"n":48,"o":9.325,"t":"2026-10-15T18:15:00Z","v":3251,"vw":9.32778},{"c":9.31,"h":9.33,"l":9.31,"n":81,"o":9.33,"t":"2026-10-15T18:20:00Z","v":3470,"vw":9.316814},{"c":9.32,"h":9.33,"l":9.31,"n":45,"o":9.33,"t":"2026-10-15T18:25:00Z","v":2864,"vw":9.317027},{"c":9.3,"h":9.32,"l":9.3,"n":139,"o":9.31,"t":"2026-10-15T18:30:00Z","v":8611,"vw":9.311184},{"c":9.3,"h":9.31,"l":9.27,"n":116,"o":9.3,"t":"2026-10-15T18:35:00Z","v":15284,"vw":9.296931},{"c":9.29,"h":9.3,"l":9.29,"n":67,"o":9.3,"t":"2026-10-15T18:40:00Z","v":4917,"vw":9.296405},{"c":9.3,"h":9.3,"l":9.28,"n":75,"o":9.29,"t":"2026-10-15T18:45:00Z","v":5756,"vw":9.287677},{"c":9.31,"h":9.31,"l":9.295,"n":58,"o":9.295,"t":"2026-10-15T18:50:00Z","v":3620,"vw":9.30324},{"c":9.3,"h":9.31,"l":9.3,"n":62,"o":9.3,"t":"2026-10-15T18:55:00Z","v":4128,"vw":9.300372},{"c":9.3,"h":9.31,"l":9.29,"n":36,"o":9.3,"t":"2026-10-15T19:00:00Z","v":3371,"vw":9.298703},{"c":9.3,"h":9.32,"l":9.29,"n":128,"o":9.31,"t":"2026-10-15T19:05:00Z","v":10007,"vw":9.302331},{"c":9.33,"h":9.33,"l":9.3,"n":112,"o":9.3,"t":"2026-10-15T19:10:00Z","v":11153,"vw":9.30875},{"c":9.36,"h":9.37,"l":9.32,"n":127,"o":9.33,"t":"2026-10-15T19:15:00Z","v":11905,"vw":9.341947},{"c":9.36,"h":9.37,"l":9.35,"n":69,"o":9.36,"t":"2026-10-15T19:20:00Z","v":3782,"vw":9.358679},{"c":9.33,"h":9.36,"l":9.33,"n":125,"o":9.35,"t":"2026-10-15T19:25:00Z","v":10350,"vw":9.345835},{"c":9.375,"h":9.38,"l":9.32,"n":157,"o":9.33,"t":"2026-10-15T19:30:00Z","v":12831,"vw":9.340976},{"c":9.39,"h":9.395,"l":9.375,"n":186,"o":9.375,"t":"2026-10-15T19:35:00Z","v":13493,"vw":9.386684},{"c":9.61,"h":9.62,"l":9.395,"n":436,"o":9.395,"t":"2026-10-15T19:40:00Z","v":49122,"vw":9.535207},{"c":9.62,"h":9.635,"l":9.6,"n":310,"o":9.62,"t":"2026-10-15T19:45:00Z","v":27461,"vw":9.613155},{"c":9.63,"h":9.68,"l":9.61,"n":368,"o":9.61,"t":"2026-10-15T19:50:00Z","v":24048,"vw":9.64991},{"c":9.62,"h":9.67,"l":9.6,"n":1253,"o":9.62,"t":"2026-10-15T19:55:00Z","v":144571,"vw":9.636309},{"c":9.64,"h":9.67,"l":9.64,"n":30,"o":9.64,"t":"2026-10-15T20:00:00Z","v":65269,"vw":9.641178}],"history":[{"c":12.41,"h":12.43,"l":11.57,"n":4167,"o":11.63,"t":"2024-10-14T04:00:00Z","v":494037,"vw":12.184981},{"c":12.04,"h":12.43,"l":11.44,"n":3342,"o":12.43,"t":"2024-10-15T04:00:00Z","v":230676,"vw":11.856282},{"c":11.98,"h":12.43,"l":11.98,"n":2781,"o":12.16,"t":"2024-10-16T04:00:00Z","v":161448,"vw":12.259678},{"c":12.06,"h":12.23,"l":11.63,"n":2651,"o":12.14,"t":"2024-10-17T04:00:00Z","v":120990,"vw":11.973225},{"c":13.46,"h":14.125,"l":12.06,"n":6284,"o":12.08,"t":"2024-10-18T04:00:00Z","v":989780,"vw":13.186233},{"c":13.23,"h":13.595,"l":12.68,"n":3127,"o":13.595,"t":"2024-10-21T04:00:00Z","v":223528,"vw":13.093814},{"c":12.79,"h":13.46,"l":12.5005,"n":2966,"o":13.13,"t":"2024-10-22T04:00:00Z","v":191358,"vw":12.839836},{"c":12.29,"h":12.95,"l":11.99,"n":3068,"o":12.72,"t":"2024-10-23T04:00:00Z","v":219191,"vw":12.309046},{"c":12.58,"h":12.84,"l":12.2,"n":1793,"o":12.29,"t":"2024-10-24T04:00:00Z","v":129280,"vw":12.598478},{"c":13.04,"h":13.14,"l":12.27,"n":2579,"o":12.78,"t":"2024-10-25T04:00:00Z","v":248899,"vw":12.734721},{"c":13.15,"h":13.7,"l":13.06,"n":2455,"o":13.14,"t":"2024-10-28T04:00:00Z","v":190272,"vw":13.370614},{"c":13.02,"h":13.3,"l":12.68,"n":3201,"o":13.03,"t":"2024-10-29T04:00:00Z","v":176601,"vw":13.008323},{"c":12.86,"h":13.241,"l":12.535,"n":2753,"o":12.87,"t":"2024-10-30T04:00:00Z","v":140078,"vw":12.835782},{"c":12.39,"h":12.85,"l":12.0442,"n":2890,"o":12.79,"t":"2024-10-31T04:00:00Z","v":158904,"vw":12.427546},{"c":12.89,"h":13.09,"l":12.37,"n":3623,"o":12.57,"t":"2024-11-01T04:00:00Z","v":178909,"vw":12.842691},{"c":12.74,"h":13.07,"l":12.56,"n":1951,"o":12.77,"t":"2024-11-04T05:00:00Z","v":82967,"vw":12.849348},{"c":12.82,"h":12.91,"l":12.39,"n":2740,"o":12.69,"t":"2024-11-05T05:00:00Z","v":112723,"vw":12.732774},{"c":13.38,"h":13.42,"l":12.7377,"n":3923,"o":13.25,"t":"2024-11-06T05:00:00Z","v":348758,"vw":13.209301},{"c":13.42,"h":13.86,"l":13.15,"n":5192,"o":13.3,"t":"2024-11-07T05:00:00Z","v":362367,"vw":13.464773},{"c":11.65,"h":12.95,"l":10.15,"n":8631,"o":12.51,"t":"2024-11-08T05:00:00Z","v":701864,"vw":11.791897},{"c":11.41,"h":12.225,"l":11.26,"n":4450,"o":12.2,"t":"2024-11-11T05:00:00Z","v":316188,"vw":11.58663},{"c":11.12,"h":11.45,"l":10.94,"n":5630,"o":11.32,"t":"2024-11-12T05:00:00Z","v":341027,"vw":11.114095},{"c":10.95,"h":11.36,"l":10.814,"n":3206,"o":11.23,"t":"2024-11-13T05:00:00Z","v":251162,"vw":11.06801},{"c":11.24,"h":12.82,"l":11.18,"n":5354,"o":12,"t":"2024-11-14T05:00:00Z","v":476768,"vw":11.771968},{"c":10.93,"h":11.37,"l":10.865,"n":3884,"o":11.16,"t":"2024-11-15T05:00:00Z","v":223447,"vw":11.056717},{"c":10.74,"h":11.32,"l":10.7,"n":5497,"o":11.24,"t":"2024-11-18T05:00:00Z","v":205475,"vw":10.928076},{"c":10.97,"h":11.15,"l":10.61,"n":2614,"o":10.68,"t":"2024-11-19T05:00:00Z","v":128873,"vw":10.947429},{"c":10.96,"h":11.047,"l":10.6,"n":2378,"o":10.97,"t":"2024-11-20T05:00:00Z","v":147994,"vw":10.836397},{"c":11.09,"h":11.19,"l":10.85,"n":1871,"o":11.08,"t":"2024-11-21T05:00:00Z","v":94558,"vw":11.067193},{"c":11.835,"h":11.86,"l":10.99,"n":5841,"o":11.19,"t":"2024-11-22T05:00:00Z","v":327520,"vw":11.570334},{"c":11.67,"h":12.08,"l":11.54,"n":3566,"o":12.08,"t":"2024-11-25T05:00:00Z","v":184654,"vw":11.758155},{"c":11.96,"h":12.0299,"l":11.6,"n":3184,"o":11.77,"t":"2024-11-26T05:00:00Z","v":109484,"vw":11.871105},{"c":12.11,"h":12.193,"l":11.8601,"n":2636,"o":11.96,"t":"2024-11-27T05:00:00Z","v":115075,"vw":12.05647},{"c":12.37,"h":12.63,"l":12.0315,"n":1778,"o":12.21,"t":"2024-11-29T05:00:00Z","v":122784,"vw":12.420442},{"c":12.24,"h":12.5861,"l":12.1,"n":3180,"o":12.48,"t":"2024-12-02T05:00:00Z","v":135460,"vw":12.288164},{"c":12,"h":12.15,"l":11.83,"n":2689,"o":12.15,"t":"2024-12-03T05:00:00Z","v":119374,"vw":11.934937},{"c":12.72,"h":12.77,"l":11.9378,"n":3190,"o":12.04,"t":"2024-12-04T05:00:00Z","v":168587,"vw":12.491401},{"c":12.62,"h":13.155,"l":12.43,"n":3534,"o":12.75,"t":"2024-12-05T05:00:00Z","v":217950,"vw":12.736586},{"c":13.48,"h":13.5,"l":12.3329,"n":4596,"o":12.59,"t":"2024-12-06T05:00:00Z","v":238925,"vw":13.021506},{"c":14.66,"h":14.7799,"l":13.305,"n":5655,"o":13.48,"t":"2024-12-09T05:00:00Z","v":420452,"vw":14.143599},{"c":16.68,"h":17.4699,"l":14.74,"n":12492,"o":15,"t":"2024-12-10T05:00:00Z","v":967878,"vw":16.563869},{"c":16.43,"h":16.9,"l":15.7004,"n":6280,"o":16.9,"t":"2024-12-11T05:00:00Z","v":311296,"vw":16.357943},{"c":16.4,"h":16.81,"l":16.23,"n":4175,"o":16.49,"t":"2024-12-12T05:00:00Z","v":216454,"vw":16.465821},{"c":15.325,"h":16.64,"l":15.24,"n":4830,"o":16.34,"t":"2024-12-13T05:00:00Z","v":261042,"vw":15.594979},{"c":16.18,"h":16.54,"l":15.38,"n":4295,"o":15.54,"t":"2024-12-16T05:00:00Z","v":197964,"vw":16.117879},{"c":16.34,"h":16.565,"l":15.83,"n":3702,"o":16.27,"t":"2024-12-17T05:00:00Z","v":135443,"vw":16.261548},{"c":15.08,"h":16.63,"l":14.74,"n":4486,"o":16.33,"t":"2024-12-18T05:00:00Z","v":238107,"vw":15.603037},{"c":14.66,"h":15.5577,"l":14.61,"n":3075,"o":15.27,"t":"2024-12-19T05:00:00Z","v":114720,"vw":14.806636},{"c":15.545,"h":15.78,"l":14.2901,"n":5113,"o":14.56,"t":"2024-12-20T05:00:00Z","v":258866,"vw":15.427852},{"c":14.63,"h":15.6,"l":14.3952,"n":4052,"o":15.57,"t":"2024-12-23T05:00:00Z","v":220183,"vw":14.694578},{"c":15.705,"h":15.76,"l":14.7101,"n":2709,"o":14.76,"t":"2024-12-24T05:00:00Z","v":123943,"vw":15.461176},{"c":16.48,"h":16.59,"l":15.56,"n":3942,"o":15.56,"t":"2024-12-26T05:00:00Z","v":176574,"vw":16.290351},{"c":15.75,"h":16.435,"l":15.66,"n":3623,"o":16.23,"t":"2024-12-27T05:00:00Z","v":139886,"vw":15.892567},{"c":15.49,"h":15.715,"l":15.15,"n":4153,"o":15.38,"t":"2024-12-30T05:00:00Z","v":160354,"vw":15.451084},{"c":15.38,"h":15.77,"l":15.24,"n":5394,"o":15.52,"t":"2024-12-31T05:00:00Z","v":423621,"vw":15.391181},{"c":15.54,"h":16.3961,"l":15.2,"n":4007,"o":15.55,"t":"2025-01-02T05:00:00Z","v":194994,"vw":15.707186},{"c":15.89,"h":15.96,"l":15.402,"n":3652,"o":15.55,"t":"2025-01-03T05:00:00Z","v":120401,"vw":15.751187},{"c":15.75,"h":16.5258,"l":15.74,"n":4789,"o":16.13,"t":"2025-01-06T05:00:00Z","v":245361,"vw":16.032691},{"c":15.44,"h":16.25,"l":15.32,"n":4909,"o":15.82,"t":"2025-01-07T05:00:00Z","v":201154,"vw":15.532454},{"c":15.07,"h":15.3745,"l":14.81,"n":3151,"o":15.36,"t":"2025-01-08T05:00:00Z","v":158600,"vw":15.069088},{"c":14.68,"h":14.8772,"l":14.31,"n":4186,"o":14.83,"t":"2025-01-10T05:00:00Z","v":200956,"vw":14.618677},{"c":15.4,"h":15.56,"l":14.37,"n":4666,"o":14.49,"t":"2025-01-13T05:00:00Z","v":287265,"vw":15.118879},{"c":14.695,"h":15.93,"l":14.28,"n":4589,"o":15.44,"t":"2025-01-14T05:00:00Z","v":291302,"vw":14.967382},{"c":15.115,"h":15.5004,"l":14.8201,"n":3401,"o":15.19,"t":"2025-01-15T05:00:00Z","v":215800,"vw":15.152624},{"c":14.96,"h":15.2516,"l":14.75,"n":2125,"o":15.14,"t":"2025-01-16T05:00:00Z","v":93353,"vw":14.948602},{"c":15.04,"h":15.32,"l":14.895,"n":2826,"o":15.32,"t":"2025-01-17T05:00:00Z","v":106579,"vw":15.046255},{"c":18.42,"h":18.9999,"l":15.99,"n":9969,"o":16,"t":"2025-01-21T05:00:00Z","v":734626,"vw":17.911211},{"c":17.92,"h":18.89,"l":17.79,"n":5345,"o":18.5,"t":"2025-01-22T05:00:00Z","v":255452,"vw":18.24742},{"c":17.78,"h":18.14,"l":17.5,"n":3124,"o":17.71,"t":"2025-01-23T05:00:00Z","v":145733,"vw":17.7958},{"c":17.85,"h":18.3,"l":17.6,"n":4486,"o":17.78,"t":"2025-01-24T05:00:00Z","v":192618,"vw":17.939883},{"c":17,"h":18.38,"l":16.7,"n":5503,"o":17.94,"t":"2025-01-27T05:00:00Z","v":330480,"vw":17.334084},{"c":17.94,"h":18.11,"l":17.165,"n":4332,"o":17.82,"t":"2025-01-28T05:00:00Z","v":262321,"vw":17.787087},{"c":17.79,"h":18.095,"l":17.46,"n":3597,"o":17.88,"t":"2025-01-29T05:00:00Z","v":135703,"vw":17.80635},{"c":17.61,"h":18.46,"l":17.59,"n":2973,"o":17.92,"t":"2025-01-30T05:00:00Z","v":138236,"vw":17.862763},{"c":17.46,"h":18.05,"l":17.36,"n":3846,"o":17.71,"t":"2025-01-31T05:00:00Z","v":211055,"vw":17.750389},{"c":16.95,"h":17.45,"l":16.2703,"n":3639,"o":16.99,"t":"2025-02-03T05:00:00Z","v":158867,"vw":16.905206},{"c":18.37,"h":18.5,"l":16.9901,"n":4971,"o":17.02,"t":"2025-02-04T05:00:00Z","v":241345,"vw":17.965423},{"c":18.8,"h":18.87,"l":17.97,"n":3431,"o":18.36,"t":"2025-02-05T05:00:00Z","v":174800,"vw":18.560711},{"c":18.9,"h":19.22,"l":18.352,"n":3590,"o":18.91,"t":"2025-02-06T05:00:00Z","v":126070,"vw":18.7859},{"c":18.16,"h":19.2099,"l":17.8831,"n":3131,"o":18.85,"t":"2025-02-07T05:00:00Z","v":150519,"vw":18.331771},{"c":18.16,"h":18.53,"l":17.68,"n":2028,"o":18.41,"t":"2025-02-10T05:00:00Z","v":96168,"vw":17.992701},{"c":17.755,"h":18.52,"l":17.6701,"n":2631,"o":17.92,"t":"2025-02-11T05:00:00Z","v":144404,"vw":18.003225},{"c":18.03,"h":18.1799,"l":17.34,"n":2805,"o":17.38,"t":"2025-02-12T05:00:00Z","v":124258,"vw":17.924278},{"c":18.38,"h":18.65,"l":17.68,"n":3441,"o":18.22,"t":"2025-02-13T05:00:00Z","v":153795,"vw":18.182322},{"c":18.32,"h":18.85,"l":18.15,"n":2459,"o":18.19,"t":"2025-02-14T05:00:00Z","v":121994,"vw":18.335822},{"c":18.63,"h":18.9,"l":18.12,"n":3412,"o":18.36,"t":"2025-02-18T05:00:00Z","v":140112,"vw":18.538418},{"c":17.91,"h":18.8,"l":17.32,"n":5023,"o":18.71,"t":"2025-02-19T05:00:00Z","v":312046,"vw":17.827744},{"c":17.45,"h":17.87,"l":16.86,"n":3621,"o":17.78,"t":"2025-02-20T05:00:00Z","v":177524,"vw":17.239486},{"c":16.72,"h":17.45,"l":16.67,"n":4063,"o":17.45,"t":"2025-02-21T05:00:00Z","v":191341,"vw":16.90084},{"c":16.38,"h":16.99,"l":16.24,"n":3847,"o":16.76,"t":"2025-02-24T05:00:00Z","v":178403,"vw":16.490075},{"c":16.72,"h":16.89,"l":15.28,"n":5349,"o":16.27,"t":"2025-02-25T05:00:00Z","v":315087,"vw":16.089473},{"c":17.22,"h":17.59,"l":16.81,"n":5661,"o":16.81,"t":"2025-02-26T05:00:00Z","v":241659,"vw":17.248073},{"c":14.205,"h":16.42,"l":14.1,"n":11037,"o":16,"t":"2025-02-27T05:00:00Z","v":1054950,"vw":15.125782},{"c":14.52,"h":14.71,"l":13.72,"n":6199,"o":14.09,"t":"2025-02-28T05:00:00Z","v":346046,"vw":14.296139},{"c":13.55,"h":14.9735,"l":13.32,"n":6143,"o":14.72,"t":"2025-03-03T05:00:00Z","v":366396,"vw":13.882012},{"c":13.41,"h":13.675,"l":12.92,"n":5475,"o":13.34,"t":"2025-03-04T05:00:00Z","v":367284,"vw":13.260788},{"c":14.17,"h":14.1799,"l":13.38,"n":3306,"o":13.52,"t":"2025-03-05T05:00:00Z","v":146183,"vw":13.807567},{"c":13.19,"h":14.05,"l":13.04,"n":4744,"o":13.77,"t":"2025-03-06T05:00:00Z","v":294786,"vw":13.413879},{"c":13.07,"h":13.4,"l":12.455,"n":5842,"o":13.17,"t":"2025-03-07T05:00:00Z","v":399770,"vw":12.959446},{"c":12.22,"h":12.7999,"l":11.9,"n":6459,"o":12.63,"t":"2025-03-10T04:00:00Z","v":494429,"vw":12.240296},{"c":12.7,"h":13.03,"l":11.85,"n":5136,"o":12.15,"t":"2025-03-11T04:00:00Z","v":277139,"vw":12.380386},{"c":13.18,"h":13.43,"l":12.975,"n":4019,"o":13.15,"t":"2025-03-12T04:00:00Z","v":228993,"vw":13.156906},{"c":12.56,"h":13.6005,"l":12.425,"n":3000,"o":13.16,"t":"2025-03-13T04:00:00Z","v":200632,"vw":12.757436},{"c":12.8,"h":13.21,"l":12.477,"n":3407,"o":12.8,"t":"2025-03-14T04:00:00Z","v":151342,"vw":12.746014},{"c":13.6,"h":13.7666,"l":12.8,"n":3236,"o":12.8,"t":"2025-03-17T04:00:00Z","v":261044,"vw":13.311953},{"c":13.27,"h":13.645,"l":13.06,"n":3310,"o":13.6,"t":"2025-03-18T04:00:00Z","v":187376,"vw":13.294649},{"c":13.38,"h":13.575,"l":13.13,"n":2677,"o":13.26,"t":"2025-03-19T04:00:00Z","v":86455,"vw":13.340869},{"c":13.67,"h":13.82,"l":13.17,"n":3426,"o":13.17,"t":"2025-03-20T04:00:00Z","v":172444,"vw":13.617001},{"c":13.38,"h":13.595,"l":13.09,"n":3301,"o":13.38,"t":"2025-03-21T04:00:00Z","v":203918,"vw":13.395086},{"c":13.78,"h":14.01,"l":13.7001,"n":2280,"o":13.76,"t":"2025-03-24T04:00:00Z","v":107663,"vw":13.828835},{"c":13.17,"h":13.75,"l":13.08,"n":2570,"o":13.75,"t":"2025-03-25T04:00:00Z","v":152384,"vw":13.314791},{"c":12.46,"h":13.165,"l":12.42,"n":3798,"o":13.12,"t":"2025-03-26T04:00:00Z","v":168255,"vw":12.653367},{"c":12.42,"h":12.73,"l":12.3,"n":3479,"o":12.73,"t":"2025-03-27T04:00:00Z","v":178068,"vw":12.444164},{"c":11.97,"h":12.35,"l":11.72,"n":4731,"o":12.33,"t":"2025-03-28T04:00:00Z","v":345185,"vw":11.938029},{"c":11.89,"h":12.055,"l":11.315,"n":3944,"o":11.61,"t":"2025-03-31T04:00:00Z","v":479664,"vw":11.819984},{"c":13.09,"h":13.2,"l":12.02,"n":5365,"o":12.17,"t":"2025-04-01T04:00:00Z","v":314134,"vw":12.730099},{"c":13.09,"h":13.43,"l":12.55,"n":4737,"o":12.69,"t":"2025-04-02T04:00:00Z","v":266643,"vw":13.134449},{"c":12.135,"h":12.7811,"l":11.82,"n":3681,"o":12.15,"t":"2025-04-03T04:00:00Z","v":195599,"vw":12.307562},{"c":11.03,"h":11.9589,"l":11,"n":5439,"o":11.5,"t":"2025-04-04T04:00:00Z","v":390197,"vw":11.191092},{"c":10.95,"h":11.505,"l":9.76,"n":4646,"o":10.4,"t":"2025-04-07T04:00:00Z","v":291364,"vw":10.715259},{"c":10.51,"h":11.64,"l":10.34,"n":3081,"o":11.55,"t":"2025-04-08T04:00:00Z","v":154383,"vw":10.800985},{"c":12.13,"h":12.35,"l":10.08,"n":6106,"o":10.4,"t":"2025-04-09T04:00:00Z","v":432415,"vw":11.438306},{"c":11.15,"h":11.82,"l":10.75,"n":4636,"o":11.73,"t":"2025-04-10T04:00:00Z","v":317438,"vw":11.10885},{"c":11.47,"h":11.48,"l":10.8202,"n":3196,"o":11.14,"t":"2025-04-11T04:00:00Z","v":176923,"vw":11.265911},{"c":11.54,"h":11.92,"l":11.36,"n":2034,"o":11.9,"t":"2025-04-14T04:00:00Z","v":130964,"vw":11.601393},{"c":11.78,"h":11.952,"l":11.61,"n":2594,"o":11.61,"t":"2025-04-15T04:00:00Z","v":99123,"vw":11.792491},{"c":11.52,"h":11.7399,"l":11.39,"n":2800,"o":11.6,"t":"2025-04-16T04:00:00Z","v":111865,"vw":11.491249},{"c":12.24,"h":13.6,"l":12.16,"n":4822,"o":12.55,"t":"2025-04-17T04:00:00Z","v":354603,"vw":12.588842},{"c":11.95,"h":12.24,"l":11.29,"n":4178,"o":12.03,"t":"2025-04-21T04:00:00Z","v":311777,"vw":11.751572},{"c":12.8,"h":13.115,"l":12.14,"n":4864,"o":12.19,"t":"2025-04-22T04:00:00Z","v":357933,"vw":12.662247},{"c":13.25,"h":13.61,"l":12.7479,"n":4019,"o":13.55,"t":"2025-04-23T04:00:00Z","v":296707,"vw":13.188526},{"c":14.29,"h":14.33,"l":13.081,"n":3949,"o":13.32,"t":"2025-04-24T04:00:00Z","v":253515,"vw":13.977481},{"c":14.7,"h":15.56,"l":14.24,"n":4638,"o":14.34,"t":"2025-04-25T04:00:00Z","v":326337,"vw":14.997584},{"c":14.71,"h":15.0756,"l":14.24,"n":4277,"o":14.67,"t":"2025-04-28T04:00:00Z","v":228444,"vw":14.624593},{"c":14.67,"h":14.95,"l":14.32,"n":5452,"o":14.5,"t":"2025-04-29T04:00:00Z","v":180972,"vw":14.657368},{"c":14.39,"h":14.6125,"l":14,"n":3207,"o":14.28,"t":"2025-04-30T04:00:00Z","v":144414,"vw":14.332976},{"c":13.91,"h":14.64,"l":13.9,"n":3530,"o":14.53,"t":"2025-05-01T04:00:00Z","v":166224,"vw":14.146737},{"c":14.43,"h":14.56,"l":13.9,"n":4182,"o":14.06,"t":"2025-05-02T04:00:00Z","v":220413,"vw":14.351626},{"c":13.88,"h":14.35,"l":13.88,"n":3844,"o":14.27,"t":"2025-05-05T04:00:00Z","v":186091,"vw":14.053102},{"c":13.11,"h":13.905,"l":13.09,"n":4964,"o":13.53,"t":"2025-05-06T04:00:00Z","v":293106,"vw":13.491488},{"c":13.29,"h":13.62,"l":12.85,"n":3045,"o":13.15,"t":"2025-05-07T04:00:00Z","v":163809,"vw":13.166863},{"c":14.25,"h":14.58,"l":13.48,"n":5031,"o":13.64,"t":"2025-05-08T04:00:00Z","v":349588,"vw":14.172601},{"c":14.11,"h":14.8,"l":14.1,"n":5655,"o":14.26,"t":"2025-05-09T04:00:00Z","v":199598,"vw":14.476795},{"c":13.64,"h":14.94,"l":13.4,"n":4826,"o":14.93,"t":"2025-05-12T04:00:00Z","v":343694,"vw":13.92095},{"c":14.2,"h":14.3738,"l":13.02,"n":8106,"o":13.67,"t":"2025-05-13T04:00:00Z","v":455972,"vw":13.691216},{"c":12.43,"h":13.6499,"l":11.8047,"n":11354,"o":12.5,"t":"2025-05-14T04:00:00Z","v":888977,"vw":12.861114},{"c":12.92,"h":12.92,"l":11.89,"n":6465,"o":12.51,"t":"2025-05-15T04:00:00Z","v":441723,"vw":12.393966},{"c":13.18,"h":13.2,"l":12.54,"n":5600,"o":12.92,"t":"2025-05-16T04:00:00Z","v":337226,"vw":12.915654},{"c":13.12,"h":13.13,"l":12.47,"n":4544,"o":12.81,"t":"2025-05-19T04:00:00Z","v":214544,"vw":12.958473},{"c":12.79,"h":13.1468,"l":12.76,"n":3438,"o":12.97,"t":"2025-05-20T04:00:00Z","v":164178,"vw":12.870411},{"c":12.16,"h":12.8,"l":11.97,"n":4384,"o":12.77,"t":"2025-05-21T04:00:00Z","v":224848,"vw":12.240057},{"c":12.08,"h":12.35,"l":11.8,"n":3926,"o":12.16,"t":"2025-05-22T04:00:00Z","v":165809,"vw":12.161361},{"c":11.89,"h":12.15,"l":11.81,"n":3895,"o":11.81,"t":"2025-05-23T04:00:00Z","v":172261,"vw":11.923041},{"c":12.54,"h":12.615,"l":11.98,"n":5634,"o":12.35,"t":"2025-05-27T04:00:00Z","v":340401,"vw":12.287356},{"c":12.09,"h":12.49,"l":11.92,"n":3634,"o":12.49,"t":"2025-05-28T04:00:00Z","v":175991,"vw":12.111357},{"c":11.97,"h":12.34,"l":11.84,"n":3731,"o":12.34,"t":"2025-05-29T04:00:00Z","v":218332,"vw":12.018402},{"c":11.81,"h":12.01,"l":11.5918,"n":2812,"o":11.84,"t":"2025-05-30T04:00:00Z","v":148000,"vw":11.773453},{"c":11.79,"h":11.9528,"l":11.6113,"n":3981,"o":11.83,"t":"2025-06-02T04:00:00Z","v":201939,"vw":11.829724},{"c":12.66,"h":12.9598,"l":11.8,"n":6951,"o":11.92,"t":"2025-06-03T04:00:00Z","v":526935,"vw":12.648151},{"c":12.99,"h":13.44,"l":12.74,"n":6477,"o":12.78,"t":"2025-06-04T04:00:00Z","v":472693,"vw":13.137442},{"c":12.83,"h":13.165,"l":12.63,"n":3459,"o":13.03,"t":"2025-06-05T04:00:00Z","v":228424,"vw":12.907835},{"c":13.93,"h":13.945,"l":12.83,"n":4896,"o":12.83,"t":"2025-06-06T04:00:00Z","v":384156,"vw":13.509794},{"c":13.31,"h":14.23,"l":13.172,"n":5471,"o":14.15,"t":"2025-06-09T04:00:00Z","v":426401,"vw":13.516347},{"c":13.29,"h":13.63,"l":12.78,"n":5811,"o":13.43,"t":"2025-06-10T04:00:00Z","v":353506,"vw":13.107364},{"c":12.85,"h":13.49,"l":12.78,"n":4764,"o":13.26,"t":"2025-06-11T04:00:00Z","v":289174,"vw":12.936206},{"c":12.08,"h":12.89,"l":12.031,"n":4159,"o":12.61,"t":"2025-06-12T04:00:00Z","v":309737,"vw":12.2669},{"c":11.54,"h":12.04,"l":11.51,"n":5142,"o":11.81,"t":"2025-06-13T04:00:00Z","v":300870,"vw":11.743226},{"c":11.6,"h":11.85,"l":11.4,"n":4833,"o":11.85,"t":"2025-06-16T04:00:00Z","v":307516,"vw":11.553684},{"c":11.17,"h":11.7,"l":11.15,"n":4307,"o":11.42,"t":"2025-06-17T04:00:00Z","v":310214,"vw":11.382332},{"c":11.25,"h":11.525,"l":11.03,"n":4489,"o":11.3,"t":"2025-06-18T04:00:00Z","v":187585,"vw":11.289596},{"c":11.26,"h":11.4484,"l":10.97,"n":3889,"o":11.27,"t":"2025-06-20T04:00:00Z","v":264785,"vw":11.220482},{"c":11.36,"h":11.42,"l":10.66,"n":5602,"o":11.11,"t":"2025-06-23T04:00:00Z","v":329504,"vw":11.107569},{"c":11.63,"h":11.705,"l":11.2974,"n":4908,"o":11.6,"t":"2025-06-24T04:00:00Z","v":267397,"vw":11.558799},{"c":11.76,"h":12.0633,"l":11.19,"n":6363,"o":11.83,"t":"2025-06-25T04:00:00Z","v":385124,"vw":11.65376},{"c":12.02,"h":12.09,"l":11.57,"n":5607,"o":11.75,"t":"2025-06-26T04:00:00Z","v":316559,"vw":11.834521},{"c":11.8,"h":12.03,"l":11.4,"n":10142,"o":12.03,"t":"2025-06-27T04:00:00Z","v":4105674,"vw":11.776885},{"c":11.94,"h":12.38,"l":11.7772,"n":9096,"o":12.01,"t":"2025-06-30T04:00:00Z","v":553423,"vw":12.042041},{"c":11.26,"h":11.935,"l":11.21,"n":10595,"o":11.86,"t":"2025-07-01T04:00:00Z","v":531901,"vw":11.424208},{"c":11.29,"h":11.39,"l":11.02,"n":8314,"o":11.26,"t":"2025-07-02T04:00:00Z","v":373365,"vw":11.24875},{"c":11.7,"h":11.7,"l":11.11,"n":4933,"o":11.43,"t":"2025-07-03T04:00:00Z","v":305915,"vw":11.448942},{"c":11.8,"h":11.965,"l":11.25,"n":7574,"o":11.55,"t":"2025-07-07T04:00:00Z","v":462764,"vw":11.716588},{"c":11.76,"h":11.95,"l":11.5,"n":6936,"o":11.82,"t":"2025-07-08T04:00:00Z","v":375007,"vw":11.736839},{"c":12.245,"h":12.39,"l":11.55,"n":5630,"o":11.82,"t":"2025-07-09T04:00:00Z","v":300660,"vw":12.057542},{"c":11.96,"h":12.3268,"l":11.84,"n":5547,"o":12.23,"t":"2025-07-10T04:00:00Z","v":263133,"vw":12.005448},{"c":11.4,"h":11.85,"l":11.13,"n":8004,"o":11.85,"t":"2025-07-11T04:00:00Z","v":385989,"vw":11.423116},{"c":11.85,"h":11.89,"l":11.2,"n":6490,"o":11.34,"t":"2025-07-14T04:00:00Z","v":390996,"vw":11.688038},{"c":11.15,"h":11.95,"l":10.91,"n":9694,"o":11.86,"t":"2025-07-15T04:00:00Z","v":610624,"vw":11.269283},{"c":11.33,"h":11.4,"l":10.81,"n":8848,"o":11.2,"t":"2025-07-16T04:00:00Z","v":564840,"vw":11.099189},{"c":11.38,"h":11.61,"l":11.15,"n":5761,"o":11.31,"t":"2025-07-17T04:00:00Z","v":353072,"vw":11.392666},{"c":11.03,"h":11.54,"l":10.95,"n":5289,"o":11.53,"t":"2025-07-18T04:00:00Z","v":291591,"vw":11.131345},{"c":10.98,"h":11.47,"l":10.89,"n":6477,"o":11.03,"t":"2025-07-21T04:00:00Z","v":373131,"vw":11.113558},{"c":11.22,"h":11.25,"l":10.88,"n":4637,"o":10.95,"t":"2025-07-22T04:00:00Z","v":253766,"vw":11.071411},{"c":11.58,"h":11.64,"l":11.1596,"n":4565,"o":11.39,"t":"2025-07-23T04:00:00Z","v":379101,"vw":11.401335},{"c":11.28,"h":11.56,"l":11.13,"n":5476,"o":11.47,"t":"2025-07-24T04:00:00Z","v":364267,"vw":11.313232},{"c":11.23,"h":11.33,"l":10.9501,"n":3893,"o":11.33,"t":"2025-07-25T04:00:00Z","v":303633,"vw":11.14536},{"c":10.97,"h":11.39,"l":10.95,"n":3195,"o":11.31,"t":"2025-07-28T04:00:00Z","v":211246,"vw":11.113975},{"c":10.55,"h":11.03,"l":10.47,"n":5337,"o":11.01,"t":"2025-07-29T04:00:00Z","v":371044,"vw":10.712364},{"c":10.66,"h":11.07,"l":10.52,"n":7176,"o":10.69,"t":"2025-07-30T04:00:00Z","v":320851,"vw":10.822168},{"c":10.4,"h":10.7902,"l":10.27,"n":6799,"o":10.54,"t":"2025-07-31T04:00:00Z","v":431545,"vw":10.485449},{"c":10,"h":10.329,"l":9.94,"n":5646,"o":10.12,"t":"2025-08-01T04:00:00Z","v":270216,"vw":10.061399},{"c":10.53,"h":10.62,"l":10.1413,"n":6126,"o":10.19,"t":"2025-08-04T04:00:00Z","v":512598,"vw":10.442653},{"c":10.53,"h":10.84,"l":9.99,"n":9651,"o":10.59,"t":"2025-08-05T04:00:00Z","v":808658,"vw":10.268189},{"c":10.79,"h":10.82,"l":10.3045,"n":6296,"o":10.55,"t":"2025-08-06T04:00:00Z","v":380172,"vw":10.572834},{"c":10.92,"h":11.0606,"l":10.66,"n":5090,"o":10.98,"t":"2025-08-07T04:00:00Z","v":283055,"vw":10.857384},{"c":10.82,"h":11.1913,"l":10.7339,"n":4252,"o":10.92,"t":"2025-08-08T04:00:00Z","v":255509,"vw":10.8911},{"c":10.6,"h":10.93,"l":10.51,"n":4697,"o":10.84,"t":"2025-08-11T04:00:00Z","v":285965,"vw":10.67404},{"c":10.54,"h":10.775,"l":10.3839,"n":7788,"o":10.76,"t":"2025-08-12T04:00:00Z","v":481452,"vw":10.584406},{"c":11.92,"h":11.95,"l":10.46,"n":13798,"o":10.71,"t":"2025-08-13T04:00:00Z","v":870175,"vw":11.420522},{"c":11.68,"h":11.91,"l":11.22,"n":6919,"o":11.9,"t":"2025-08-14T04:00:00Z","v":511818,"vw":11.520581},{"c":11.55,"h":11.81,"l":11.455,"n":6054,"o":11.79,"t":"2025-08-15T04:00:00Z","v":378363,"vw":11.608895},{"c":11.22,"h":11.5278,"l":11.1066,"n":4710,"o":11.45,"t":"2025-08-18T04:00:00Z","v":351834,"vw":11.26308},{"c":10.46,"h":11.25,"l":10.45,"n":5025,"o":11.16,"t":"2025-08-19T04:00:00Z","v":481747,"vw":10.753741},{"c":10.37,"h":10.5062,"l":10.1,"n":4810,"o":10.5,"t":"2025-08-20T04:00:00Z","v":341492,"vw":10.297322},{"c":10.24,"h":10.36,"l":10.06,"n":4041,"o":10.22,"t":"2025-08-21T04:00:00Z","v":214924,"vw":10.239699},{"c":10.7,"h":11.03,"l":10.12,"n":6965,"o":10.12,"t":"2025-08-22T04:00:00Z","v":425090,"vw":10.649932},{"c":10.5,"h":10.836,"l":10.48,"n":3372,"o":10.63,"t":"2025-08-25T04:00:00Z","v":186333,"vw":10.610568},{"c":10.64,"h":10.8799,"l":10.4219,"n":5047,"o":10.6,"t":"2025-08-26T04:00:00Z","v":255162,"vw":10.578473},{"c":10.64,"h":10.735,"l":10.53,"n":3135,"o":10.68,"t":"2025-08-27T04:00:00Z","v":135220,"vw":10.623437},{"c":10.49,"h":10.74,"l":10.45,"n":3700,"o":10.74,"t":"2025-08-28T04:00:00Z","v":202031,"vw":10.564383},{"c":10.49,"h":10.57,"l":10.31,"n":2861,"o":10.49,"t":"2025-08-29T04:00:00Z","v":149124,"vw":10.441054},{"c":10.43,"h":10.515,"l":10.06,"n":4445,"o":10.29,"t":"2025-09-02T04:00:00Z","v":332761,"vw":10.2681},{"c":10.25,"h":10.42,"l":10.11,"n":4538,"o":10.4,"t":"2025-09-03T04:00:00Z","v":238632,"vw":10.2126},{"c":11.08,"h":11.25,"l":10.08,"n":5833,"o":10.25,"t":"2025-09-04T04:00:00Z","v":414217,"vw":10.836159},{"c":11.05,"h":11.4803,"l":10.97,"n":3412,"o":11.2,"t":"2025-09-05T04:00:00Z","v":272165,"vw":11.158785},{"c":10.93,"h":11.2,"l":10.81,"n":5198,"o":11.1,"t":"2025-09-08T04:00:00Z","v":228456,"vw":10.943223},{"c":10.95,"h":11.19,"l":10.78,"n":3874,"o":10.93,"t":"2025-09-09T04:00:00Z","v":223413,"vw":10.985736},{"c":10.53,"h":10.995,"l":10.31,"n":5016,"o":10.95,"t":"2025-09-10T04:00:00Z","v":285172,"vw":10.615269},{"c":11.09,"h":11.45,"l":10.42,"n":5635,"o":10.55,"t":"2025-09-11T04:00:00Z","v":396899,"vw":11.190131},{"c":10.49,"h":11.06,"l":10.47,"n":4115,"o":11.03,"t":"2025-09-12T04:00:00Z","v":239760,"vw":10.716949},{"c":10.47,"h":10.6399,"l":10.33,"n":4656,"o":10.57,"t":"2025-09-15T04:00:00Z","v":344915,"vw":10.510455},{"c":10.65,"h":10.79,"l":10.3337,"n":3799,"o":10.56,"t":"2025-09-16T04:00:00Z","v":234520,"vw":10.606098},{"c":10.66,"h":11.125,"l":10.58,"n":3894,"o":10.58,"t":"2025-09-17T04:00:00Z","v":255702,"vw":10.774111},{"c":11.35,"h":11.47,"l":10.8,"n":4242,"o":10.8,"t":"2025-09-18T04:00:00Z","v":245017,"vw":11.252368},{"c":11.2,"h":11.54,"l":11.15,"n":5032,"o":11.37,"t":"2025-09-19T04:00:00Z","v":516400,"vw":11.274318},{"c":12.03,"h":12.5,"l":10.98,"n":6769,"o":11.16,"t":"2025-09-22T04:00:00Z","v":499308,"vw":11.942614},{"c":12.16,"h":12.47,"l":11.94,"n":5707,"o":12.09,"t":"2025-09-23T04:00:00Z","v":359030,"vw":12.242213},{"c":19.28,"h":20.94,"l":16.2,"n":121167,"o":16.28,"t":"2025-09-24T04:00:00Z","v":12431042,"vw":18.880398},{"c":19.74,"h":21.57,"l":19.3,"n":37908,"o":20.05,"t":"2025-09-25T04:00:00Z","v":3758661,"vw":20.508182},{"c":21.55,"h":21.76,"l":18.8373,"n":20894,"o":19.005,"t":"2025-09-26T04:00:00Z","v":1878103,"vw":20.619789},{"c":21.57,"h":22.07,"l":20.51,"n":14566,"o":22,"t":"2025-09-29T04:00:00Z","v":1276638,"vw":21.241125},{"c":21.79,"h":22.39,"l":21.04,"n":12111,"o":21.495,"t":"2025-09-30T04:00:00Z","v":938726,"vw":21.739673},{"c":20.91,"h":21.99,"l":20.16,"n":12303,"o":21.69,"t":"2025-10-01T04:00:00Z","v":944341,"vw":20.879311},{"c":25.05,"h":25.75,"l":20.8,"n":24893,"o":21.12,"t":"2025-10-02T04:00:00Z","v":1893520,"vw":23.787053},{"c":27.38,"h":28.8,"l":26.6,"n":30984,"o":27.06,"t":"2025-10-03T04:00:00Z","v":2506222,"vw":27.61536},{"c":26.59,"h":28.1079,"l":26.5001,"n":16127,"o":27.5,"t":"2025-10-06T04:00:00Z","v":1127992,"vw":27.291384},{"c":26.39,"h":27.47,"l":24.21,"n":19181,"o":26.77,"t":"2025-10-07T04:00:00Z","v":1534815,"vw":25.916363},{"c":29.6,"h":29.8682,"l":26.01,"n":19073,"o":26.66,"t":"2025-10-08T04:00:00Z","v":1338071,"vw":28.476778},{"c":28.96,"h":30.0999,"l":28.5,"n":10741,"o":29.32,"t":"2025-10-09T04:00:00Z","v":627037,"vw":29.164809},{"c":26.11,"h":29.3531,"l":26.01,"n":16276,"o":29.21,"t":"2025-10-10T04:00:00Z","v":1065178,"vw":27.025742},{"c":26.27,"h":27.75,"l":25.4922,"n":12894,"o":26.86,"t":"2025-10-13T04:00:00Z","v":904731,"vw":26.520714},{"c":26.03,"h":26.94,"l":24.3,"n":12519,"o":25.48,"t":"2025-10-14T04:00:00Z","v":767719,"vw":25.877925},{"c":24.83,"h":26,"l":23.81,"n":12492,"o":26,"t":"2025-10-15T04:00:00Z","v":851652,"vw":24.687871},{"c":25.28,"h":25.57,"l":24.2,"n":9160,"o":24.785,"t":"2025-10-16T04:00:00Z","v":708472,"vw":24.868443},{"c":25.375,"h":26,"l":23.47,"n":10789,"o":24.68,"t":"2025-10-17T04:00:00Z","v":701911,"vw":24.774389},{"c":27.32,"h":28.1,"l":25.5,"n":12476,"o":25.5,"t":"2025-10-20T04:00:00Z","v":940857,"vw":27.048043},{"c":24.98,"h":27.14,"l":24.94,"n":8560,"o":27.14,"t":"2025-10-21T04:00:00Z","v":626367,"vw":25.832794},{"c":24.29,"h":25.7135,"l":23.7166,"n":8875,"o":25.01,"t":"2025-10-22T04:00:00Z","v":533293,"vw":24.376409},{"c":25.27,"h":25.48,"l":24.135,"n":8110,"o":24.36,"t":"2025-10-23T04:00:00Z","v":468527,"vw":24.969404},{"c":24.74,"h":26.72,"l":24.74,"n":8482,"o":25.93,"t":"2025-10-24T04:00:00Z","v":599288,"vw":25.707549},{"c":25.46,"h":26.06,"l":24.11,"n":8704,"o":24.8,"t":"2025-10-27T04:00:00Z","v":512031,"vw":25.202987},{"c":26.98,"h":27.27,"l":24.8798,"n":10259,"o":25.32,"t":"2025-10-28T04:00:00Z","v":885690,"vw":26.329859},{"c":24.11,"h":26.85,"l":24,"n":11607,"o":26.79,"t":"2025-10-29T04:00:00Z","v":1039277,"vw":25.014517},{"c":23.68,"h":24.975,"l":23.55,"n":8732,"o":23.87,"t":"2025-10-30T04:00:00Z","v":472027,"vw":24.276863},{"c":23.22,"h":24.75,"l":22.9,"n":7694,"o":23.68,"t":"2025-10-31T04:00:00Z","v":528067,"vw":23.493551},{"c":19,"h":19.68,"l":15.56,"n":45266,"o":16.355,"t":"2025-11-03T05:00:00Z","v":4299698,"vw":17.681078},{"c":17.52,"h":18.5395,"l":17.15,"n":18862,"o":17.57,"t":"2025-11-04T05:00:00Z","v":1239327,"vw":17.81539},{"c":16.98,"h":17.76,"l":16.9,"n":15845,"o":17.67,"t":"2025-11-05T05:00:00Z","v":960453,"vw":17.243718},{"c":18.23,"h":18.71,"l":16.59,"n":19361,"o":17.12,"t":"2025-11-06T05:00:00Z","v":1751347,"vw":17.879504},{"c":15.81,"h":16.24,"l":14.71,"n":27681,"o":14.97,"t":"2025-11-07T05:00:00Z","v":2049439,"vw":15.291381},{"c":16.53,"h":17.11,"l":15.83,"n":17636,"o":16.58,"t":"2025-11-10T05:00:00Z","v":1042005,"vw":16.547308},{"c":17.4,"h":17.78,"l":16,"n":12419,"o":16.6,"t":"2025-11-11T05:00:00Z","v":991512,"vw":17.125003},{"c":16.71,"h":17.65,"l":16.2901,"n":9921,"o":17.43,"t":"2025-11-12T05:00:00Z","v":553698,"vw":16.802142},{"c":15.5,"h":16.51,"l":15.4316,"n":8583,"o":16.51,"t":"2025-11-13T05:00:00Z","v":665037,"vw":15.705257},{"c":15.43,"h":16,"l":14.92,"n":10658,"o":14.92,"t":"2025-11-14T05:00:00Z","v":591101,"vw":15.531725},{"c":14.21,"h":15.572,"l":14.07,"n":15695,"o":15.3,"t":"2025-11-17T05:00:00Z","v":958141,"vw":14.579624},{"c":14.3,"h":14.58,"l":13.85,"n":11231,"o":14.105,"t":"2025-11-18T05:00:00Z","v":587252,"vw":14.331872},{"c":13.99,"h":14.44,"l":13.56,"n":10655,"o":14.39,"t":"2025-11-19T05:00:00Z","v":688493,"vw":13.953747},{"c":13.51,"h":14.63,"l":13.48,"n":10596,"o":14.4,"t":"2025-11-20T05:00:00Z","v":676873,"vw":14.019768},{"c":13.82,"h":14.115,"l":13.3301,"n":7461,"o":13.47,"t":"2025-11-21T05:00:00Z","v":459834,"vw":13.773678},{"c":14.4,"h":14.53,"l":13.94,"n":8502,"o":13.94,"t":"2025-11-24T05:00:00Z","v":495268,"vw":14.322295},{"c":14.6,"h":14.73,"l":14.1,"n":7764,"o":14.35,"t":"2025-11-25T05:00:00Z","v":408786,"vw":14.520426},{"c":14.44,"h":14.71,"l":14.2,"n":7530,"o":14.6,"t":"2025-11-26T05:00:00Z","v":379309,"vw":14.513203},{"c":14.46,"h":14.5881,"l":14.17,"n":3681,"o":14.48,"t":"2025-11-28T05:00:00Z","v":166505,"vw":14.406818},{"c":13.74,"h":14.45,"l":13.52,"n":9193,"o":14.1,"t":"2025-12-01T05:00:00Z","v":610459,"vw":13.928759},{"c":13.34,"h":14.33,"l":13.25,"n":10684,"o":13.94,"t":"2025-12-02T05:00:00Z","v":632635,"vw":13.573613},{"c":14.08,"h":14.1425,"l":13,"n":9848,"o":13.32,"t":"2025-12-03T05:00:00Z","v":638438,"vw":13.759864},{"c":14.06,"h":14.19,"l":13.6,"n":8932,"o":13.7,"t":"2025-12-04T05:00:00Z","v":481150,"vw":13.983254},{"c":13.54,"h":14.18,"l":13.49,"n":9355,"o":14.09,"t":"2025-12-05T05:00:00Z","v":525745,"vw":13.751599},{"c":13.69,"h":14.142,"l":13.46,"n":12963,"o":13.73,"t":"2025-12-08T05:00:00Z","v":786540,"vw":13.699419},{"c":13.43,"h":13.71,"l":13.16,"n":13376,"o":13.69,"t":"2025-12-09T05:00:00Z","v":828503,"vw":13.421735},{"c":13.11,"h":13.525,"l":13.015,"n":12085,"o":13.525,"t":"2025-12-10T05:00:00Z","v":662494,"vw":13.196292},{"c":12.97,"h":13.4546,"l":12.69,"n":16893,"o":13.03,"t":"2025-12-11T05:00:00Z","v":979125,"vw":12.93067},{"c":12.71,"h":13.55,"l":12.67,"n":12152,"o":13.12,"t":"2025-12-12T05:00:00Z","v":607001,"vw":12.935681},{"c":12.38,"h":12.8741,"l":12.25,"n":13893,"o":12.83,"t":"2025-12-15T05:00:00Z","v":925738,"vw":12.505701},{"c":13.82,"h":14.35,"l":12.9454,"n":19060,"o":13.14,"t":"2025-12-16T05:00:00Z","v":1926750,"vw":13.719543},{"c":13.56,"h":14.88,"l":13.465,"n":14845,"o":13.77,"t":"2025-12-17T05:00:00Z","v":1184864,"vw":14.241065},{"c":13.65,"h":14.3499,"l":13.55,"n":9332,"o":13.76,"t":"2025-12-18T05:00:00Z","v":628065,"vw":13.843931},{"c":14.2,"h":14.29,"l":13.56,"n":8610,"o":13.65,"t":"2025-12-19T05:00:00Z","v":751228,"vw":14.047691},{"c":14.61,"h":15.28,"l":14.25,"n":10402,"o":14.375,"t":"2025-12-22T05:00:00Z","v":767881,"vw":14.818089},{"c":14.37,"h":14.57,"l":14.005,"n":6622,"o":14.5,"t":"2025-12-23T05:00:00Z","v":398294,"vw":14.286614},{"c":14.49,"h":14.61,"l":14.06,"n":4086,"o":14.4,"t":"2025-12-24T05:00:00Z","v":222201,"vw":14.419592},{"c":14.02,"h":14.49,"l":13.9143,"n":7010,"o":14.49,"t":"2025-12-26T05:00:00Z","v":385566,"vw":14.040602},{"c":13.65,"h":14.21,"l":13.46,"n":6334,"o":13.9,"t":"2025-12-29T05:00:00Z","v":407844,"vw":13.675831},{"c":13.57,"h":13.88,"l":13.5,"n":5196,"o":13.64,"t":"2025-12-30T05:00:00Z","v":313461,"vw":13.59621},{"c":13.68,"h":13.78,"l":13.42,"n":5574,"o":13.59,"t":"2025-12-31T05:00:00Z","v":382938,"vw":13.607736},{"c":14.03,"h":14.1,"l":13.5,"n":5882,"o":13.92,"t":"2026-01-02T05:00:00Z","v":366661,"vw":13.863823},{"c":14.19,"h":15.14,"l":14.17,"n":11510,"o":15.02,"t":"2026-01-05T05:00:00Z","v":725297,"vw":14.597966},{"c":15.27,"h":15.39,"l":14.1,"n":10413,"o":14.2,"t":"2026-01-06T05:00:00Z","v":674042,"vw":15.061004},{"c":15.29,"h":15.7851,"l":14.83,"n":8109,"o":15.27,"t":"2026-01-07T05:00:00Z","v":470954,"vw":15.354923},{"c":15.31,"h":15.7,"l":14.8201,"n":8767,"o":15.28,"t":"2026-01-08T05:00:00Z","v":507139,"vw":15.2328},{"c":14.92,"h":16.58,"l":14.91,"n":14755,"o":16.58,"t":"2026-01-09T05:00:00Z","v":1285256,"vw":15.557883},{"c":15.65,"h":15.7684,"l":14.4761,"n":14503,"o":15.66,"t":"2026-01-12T05:00:00Z","v":909948,"vw":15.199138},{"c":14.47,"h":15.66,"l":13.8,"n":23570,"o":15.65,"t":"2026-01-13T05:00:00Z","v":1445455,"vw":14.376101},{"c":15.41,"h":15.49,"l":14,"n":10489,"o":14.42,"t":"2026-01-14T05:00:00Z","v":672238,"vw":14.779322},{"c":14.65,"h":15.22,"l":14.38,"n":12299,"o":15.18,"t":"2026-01-15T05:00:00Z","v":797332,"vw":14.712883},{"c":14.65,"h":15.09,"l":14.3,"n":9619,"o":14.65,"t":"2026-01-16T05:00:00Z","v":645204,"vw":14.768049},{"c":13.9,"h":14.36,"l":13.6,"n":11310,"o":14.11,"t":"2026-01-20T05:00:00Z","v":715873,"vw":13.960242},{"c":14.01,"h":14.165,"l":13.51,"n":8556,"o":14.05,"t":"2026-01-21T05:00:00Z","v":486863,"vw":13.832919},{"c":14.21,"h":14.5446,"l":14.03,"n":6485,"o":14.17,"t":"2026-01-22T05:00:00Z","v":349181,"vw":14.297166},{"c":15.68,"h":16.5,"l":14.6328,"n":16335,"o":14.77,"t":"2026-01-23T05:00:00Z","v":1528028,"vw":15.863231},{"c":14.2,"h":15.65,"l":14.18,"n":13942,"o":15.65,"t":"2026-01-26T05:00:00Z","v":816150,"vw":14.518381},{"c":14.39,"h":14.44,"l":13.9,"n":7369,"o":14.2,"t":"2026-01-27T05:00:00Z","v":422525,"vw":14.212374},{"c":13.43,"h":14.545,"l":13.4,"n":10701,"o":14.44,"t":"2026-01-28T05:00:00Z","v":801386,"vw":13.678757},{"c":13.42,"h":13.46,"l":12.95,"n":10978,"o":13.33,"t":"2026-01-29T05:00:00Z","v":596874,"vw":13.244126},{"c":12.93,"h":13.56,"l":12.8,"n":10871,"o":13.24,"t":"2026-01-30T05:00:00Z","v":580555,"vw":13.032267},{"c":13.24,"h":13.6,"l":12.77,"n":9081,"o":12.81,"t":"2026-02-02T05:00:00Z","v":577878,"vw":13.291839},{"c":13.94,"h":14.33,"l":13.21,"n":10480,"o":13.24,"t":"2026-02-03T05:00:00Z","v":723159,"vw":13.887854},{"c":13.31,"h":14.072,"l":12.66,"n":11982,"o":13.99,"t":"2026-02-04T05:00:00Z","v":879149,"vw":13.208676},{"c":12.57,"h":13.18,"l":12.37,"n":11651,"o":12.97,"t":"2026-02-05T05:00:00Z","v":764568,"vw":12.600133},{"c":13.46,"h":13.6044,"l":12.7,"n":6319,"o":12.7,"t":"2026-02-06T05:00:00Z","v":422749,"vw":13.278857},{"c":14.11,"h":14.15,"l":13.12,"n":6731,"o":13.49,"t":"2026-02-09T05:00:00Z","v":438840,"vw":13.748488},{"c":13.59,"h":14.4242,"l":13.56,"n":6573,"o":14.09,"t":"2026-02-10T05:00:00Z","v":463814,"vw":13.96726},{"c":13.37,"h":13.74,"l":12.88,"n":6673,"o":13.605,"t":"2026-02-11T05:00:00Z","v":432186,"vw":13.193505},{"c":13.04,"h":13.615,"l":12.55,"n":7399,"o":13.325,"t":"2026-02-12T05:00:00Z","v":572458,"vw":12.899348},{"c":13.55,"h":14.16,"l":13.13,"n":9605,"o":13.17,"t":"2026-02-13T05:00:00Z","v":640660,"vw":13.689974},{"c":13.58,"h":14.005,"l":13.43,"n":7888,"o":13.5,"t":"2026-02-17T05:00:00Z","v":460085,"vw":13.681319},{"c":14.19,"h":14.53,"l":13.6,"n":7553,"o":13.67,"t":"2026-02-18T05:00:00Z","v":572637,"vw":14.24372},{"c":14.35,"h":14.38,"l":13.8,"n":5218,"o":14.09,"t":"2026-02-19T05:00:00Z","v":283451,"vw":14.089631},{"c":14.15,"h":14.53,"l":14.05,"n":6261,"o":14.33,"t":"2026-02-20T05:00:00Z","v":326379,"vw":14.22312},{"c":14.76,"h":14.91,"l":13.71,"n":9352,"o":14.12,"t":"2026-02-23T05:00:00Z","v":735763,"vw":14.478114},{"c":14.55,"h":15.09,"l":14.23,"n":7732,"o":14.7,"t":"2026-02-24T05:00:00Z","v":410050,"vw":14.606271},{"c":15.16,"h":15.2592,"l":14.49,"n":8096,"o":14.65,"t":"2026-02-25T05:00:00Z","v":567761,"vw":15.009994},{"c":14.43,"h":15,"l":12.9001,"n":17157,"o":14.82,"t":"2026-02-26T05:00:00Z","v":1421201,"vw":13.581096},{"c":12.57,"h":14.1,"l":12.52,"n":14378,"o":13.91,"t":"2026-02-27T05:00:00Z","v":1098772,"vw":12.952869},{"c":9.8,"h":10.49,"l":9.05,"n":41794,"o":9.905,"t":"2026-03-02T05:00:00Z","v":4044965,"vw":9.555421},{"c":8.835,"h":9.55,"l":8.83,"n":18930,"o":9.5,"t":"2026-03-03T05:00:00Z","v":1942504,"vw":9.085621},{"c":8.94,"h":9.2,"l":8.63,"n":13619,"o":8.98,"t":"2026-03-04T05:00:00Z","v":1224597,"vw":8.966676},{"c":9.25,"h":9.42,"l":8.6975,"n":12288,"o":8.985,"t":"2026-03-05T05:00:00Z","v":1212363,"vw":9.102076},{"c":10,"h":10.5799,"l":8.91,"n":19679,"o":9,"t":"2026-03-06T05:00:00Z","v":2120690,"vw":9.795632},{"c":11.54,"h":11.74,"l":10.76,"n":20583,"o":10.82,"t":"2026-03-09T04:00:00Z","v":1977198,"vw":11.28825},{"c":11.32,"h":11.78,"l":11.1101,"n":12328,"o":11.39,"t":"2026-03-10T04:00:00Z","v":966857,"vw":11.348468},{"c":11.62,"h":11.8754,"l":11.39,"n":7734,"o":11.44,"t":"2026-03-11T04:00:00Z","v":564525,"vw":11.589685},{"c":11.53,"h":11.9,"l":11.335,"n":7113,"o":11.46,"t":"2026-03-12T04:00:00Z","v":482888,"vw":11.638318},{"c":10.79,"h":11.89,"l":10.67,"n":8892,"o":11.65,"t":"2026-03-13T04:00:00Z","v":605309,"vw":10.955442},{"c":11.03,"h":11.4899,"l":10.9105,"n":7098,"o":11,"t":"2026-03-16T04:00:00Z","v":502176,"vw":11.093963},{"c":11.16,"h":11.34,"l":11,"n":7145,"o":11.09,"t":"2026-03-17T04:00:00Z","v":449016,"vw":11.187637},{"c":9.605,"h":10.907,"l":9.39,"n":17501,"o":10.7,"t":"2026-03-18T04:00:00Z","v":1520472,"vw":9.755836},{"c":9.18,"h":9.57,"l":9,"n":14661,"o":9.57,"t":"2026-03-19T04:00:00Z","v":1187241,"vw":9.180354},{"c":9.03,"h":9.57,"l":8.93,"n":11846,"o":9.15,"t":"2026-03-20T04:00:00Z","v":1279603,"vw":9.132544},{"c":9.51,"h":9.8099,"l":9.12,"n":10363,"o":9.2,"t":"2026-03-23T04:00:00Z","v":849476,"vw":9.464356},{"c":9.42,"h":9.57,"l":9.25,"n":9230,"o":9.4,"t":"2026-03-24T04:00:00Z","v":510556,"vw":9.392454},{"c":9.49,"h":9.9,"l":9.34,"n":9308,"o":9.63,"t":"2026-03-25T04:00:00Z","v":592364,"vw":9.566986},{"c":9.39,"h":9.78,"l":9.35,"n":7665,"o":9.38,"t":"2026-03-26T04:00:00Z","v":462412,"vw":9.487021},{"c":9.07,"h":9.39,"l":9.05,"n":5987,"o":9.3,"t":"2026-03-27T04:00:00Z","v":374132,"vw":9.147124},{"c":8.66,"h":9.09,"l":8.595,"n":8758,"o":9.02,"t":"2026-03-30T04:00:00Z","v":664746,"vw":8.742761},{"c":9.1,"h":9.22,"l":8.7263,"n":7322,"o":8.85,"t":"2026-03-31T04:00:00Z","v":471169,"vw":9.032333},{"c":9.14,"h":9.48,"l":9.05,"n":8407,"o":9.16,"t":"2026-04-01T04:00:00Z","v":446638,"vw":9.207643},{"c":9.37,"h":9.38,"l":8.6838,"n":10180,"o":8.8,"t":"2026-04-02T04:00:00Z","v":681222,"vw":9.17997},{"c":9.38,"h":9.5299,"l":9.0393,"n":6561,"o":9.21,"t":"2026-04-06T04:00:00Z","v":432438,"vw":9.379761},{"c":9.07,"h":9.28,"l":8.9,"n":9412,"o":9.26,"t":"2026-04-07T04:00:00Z","v":797572,"vw":9.080222},{"c":9.17,"h":9.7,"l":9.02,"n":8315,"o":9.46,"t":"2026-04-08T04:00:00Z","v":585470,"vw":9.302644},{"c":8.96,"h":9.14,"l":8.84,"n":6935,"o":9.06,"t":"2026-04-09T04:00:00Z","v":528389,"vw":8.95724},{"c":8.68,"h":9.09,"l":8.27,"n":8615,"o":8.95,"t":"2026-04-10T04:00:00Z","v":685696,"vw":8.688828},{"c":10.01,"h":10.01,"l":8.64,"n":10705,"o":8.7,"t":"2026-04-13T04:00:00Z","v":726523,"vw":9.576942},{"c":10.38,"h":10.43,"l":10.1001,"n":6763,"o":10.18,"t":"2026-04-14T04:00:00Z","v":420980,"vw":10.324362},{"c":10.46,"h":10.75,"l":10.38,"n":6640,"o":10.38,"t":"2026-04-15T04:00:00Z","v":291012,"vw":10.48885},{"c":10.5,"h":10.6965,"l":10.34,"n":5777,"o":10.57,"t":"2026-04-16T04:00:00Z","v":273445,"vw":10.551402},{"c":11.79,"h":11.82,"l":10.6,"n":7446,"o":10.75,"t":"2026-04-17T04:00:00Z","v":601345,"vw":11.397729},{"c":11.16,"h":11.78,"l":11.14,"n":7755,"o":11.78,"t":"2026-04-20T04:00:00Z","v":496686,"vw":11.310781},{"c":10.72,"h":11.37,"l":10.635,"n":7554,"o":11.25,"t":"2026-04-21T04:00:00Z","v":408829,"vw":10.910241},{"c":10.99,"h":11.2,"l":10.78,"n":6711,"o":10.93,"t":"2026-04-22T04:00:00Z","v":430273,"vw":10.982845},{"c":10.75,"h":11.04,"l":10.43,"n":6230,"o":11.02,"t":"2026-04-23T04:00:00Z","v":326822,"vw":10.756337},{"c":11.78,"h":11.82,"l":10.55,"n":8943,"o":10.8477,"t":"2026-04-24T04:00:00Z","v":558439,"vw":11.350292},{"c":11.21,"h":11.79,"l":11.05,"n":7073,"o":11.6,"t":"2026-04-27T04:00:00Z","v":428001,"vw":11.249363},{"c":11.08,"h":11.43,"l":10.9,"n":4548,"o":11.15,"t":"2026-04-28T04:00:00Z","v":277851,"vw":11.057591},{"c":10.34,"h":11.02,"l":10.15,"n":6249,"o":11,"t":"2026-04-29T04:00:00Z","v":333278,"vw":10.411018},{"c":11.18,"h":11.28,"l":10.26,"n":7438,"o":10.35,"t":"2026-04-30T04:00:00Z","v":494865,"vw":10.917024},{"c":11.37,"h":11.49,"l":11.0701,"n":5535,"o":11.37,"t":"2026-05-01T04:00:00Z","v":349466,"vw":11.294525},{"c":11.18,"h":11.73,"l":11.07,"n":6746,"o":11.33,"t":"2026-05-04T04:00:00Z","v":339798,"vw":11.316067},{"c":11.1,"h":11.35,"l":10.71,"n":5040,"o":11.31,"t":"2026-05-05T04:00:00Z","v":299825,"vw":11.058318},{"c":11.47,"h":11.69,"l":10.8401,"n":5613,"o":11.27,"t":"2026-05-06T04:00:00Z","v":347725,"vw":11.391915},{"c":11.68,"h":12.02,"l":11.37,"n":6215,"o":11.37,"t":"2026-05-07T04:00:00Z","v":366300,"vw":11.677192},{"c":12.82,"h":13.1,"l":11.38,"n":12838,"o":11.81,"t":"2026-05-08T04:00:00Z","v":1236536,"vw":12.463712},{"c":12.31,"h":12.89,"l":11.992,"n":9511,"o":12.64,"t":"2026-05-11T04:00:00Z","v":587842,"vw":12.341401},{"c":12.64,"h":13.06,"l":11.82,"n":11189,"o":12.14,"t":"2026-05-12T04:00:00Z","v":952534,"vw":12.56795},{"c":12.19,"h":12.78,"l":11.99,"n":9873,"o":12.59,"t":"2026-05-13T04:00:00Z","v":781910,"vw":12.28334},{"c":12.77,"h":13.585,"l":11.33,"n":13521,"o":11.91,"t":"2026-05-14T04:00:00Z","v":1096448,"vw":12.738185},{"c":11.64,"h":12.5648,"l":11.61,"n":9049,"o":12.36,"t":"2026-05-15T04:00:00Z","v":727261,"vw":11.86859},{"c":11.13,"h":12.205,"l":11.05,"n":8587,"o":11.76,"t":"2026-05-18T04:00:00Z","v":678772,"vw":11.44112},{"c":11.17,"h":11.277,"l":10.93,"n":6594,"o":11.07,"t":"2026-05-19T04:00:00Z","v":368590,"vw":11.134552},{"c":11.2,"h":11.39,"l":10.98,"n":7194,"o":11.28,"t":"2026-05-20T04:00:00Z","v":405373,"vw":11.153548},{"c":11.7,"h":11.775,"l":10.94,"n":6688,"o":11.06,"t":"2026-05-21T04:00:00Z","v":404795,"vw":11.404832},{"c":11.44,"h":12.01,"l":11.4201,"n":7778,"o":11.76,"t":"2026-05-22T04:00:00Z","v":459947,"vw":11.572879},{"c":11.82,"h":12.33,"l":11.42,"n":7454,"o":11.68,"t":"2026-05-26T04:00:00Z","v":507849,"vw":11.79463},{"c":11.5,"h":11.7,"l":11.3,"n":7168,"o":11.68,"t":"2026-05-27T04:00:00Z","v":514703,"vw":11.461841},{"c":12.24,"h":12.309,"l":11.24,"n":7652,"o":11.53,"t":"2026-05-28T04:00:00Z","v":472122,"vw":11.934681},{"c":12.67,"h":13.36,"l":12.005,"n":15497,"o":13.075,"t":"2026-05-29T04:00:00Z","v":1598992,"vw":12.677597},{"c":12.64,"h":12.85,"l":11.8832,"n":8319,"o":12.34,"t":"2026-06-01T04:00:00Z","v":517302,"vw":12.440674},{"c":12.37,"h":12.45,"l":11.97,"n":8765,"o":12.43,"t":"2026-06-02T04:00:00Z","v":537285,"vw":12.223055},{"c":13.3,"h":13.5199,"l":12.11,"n":10466,"o":12.29,"t":"2026-06-03T04:00:00Z","v":742772,"vw":13.00408},{"c":14.32,"h":15.1,"l":13.25,"n":15262,"o":13.26,"t":"2026-06-04T04:00:00Z","v":1071587,"vw":14.377359},{"c":12.89,"h":14.2,"l":12.72,"n":9591,"o":14.16,"t":"2026-06-05T04:00:00Z","v":625978,"vw":13.234369},{"c":13.38,"h":13.58,"l":12.825,"n":6685,"o":13.19,"t":"2026-06-08T04:00:00Z","v":339658,"vw":13.3112},{"c":13.59,"h":13.99,"l":12.82,"n":6408,"o":13.72,"t":"2026-06-09T04:00:00Z","v":338896,"vw":13.424069},{"c":13.75,"h":14.2,"l":13.45,"n":6944,"o":13.54,"t":"2026-06-10T04:00:00Z","v":399346,"vw":13.739752},{"c":13.84,"h":14.11,"l":13.4001,"n":5367,"o":13.99,"t":"2026-06-11T04:00:00Z","v":359457,"vw":13.762314},{"c":13.44,"h":14.12,"l":13.07,"n":8461,"o":13.8,"t":"2026-06-12T04:00:00Z","v":449007,"vw":13.507657},{"c":13.52,"h":14.04,"l":13.25,"n":5437,"o":13.755,"t":"2026-06-15T04:00:00Z","v":325426,"vw":13.526716},{"c":13.34,"h":13.735,"l":13.2901,"n":5077,"o":13.69,"t":"2026-06-16T04:00:00Z","v":242027,"vw":13.42446},{"c":16.81,"h":18.71,"l":16.67,"n":88281,"o":18.15,"t":"2026-06-17T04:00:00Z","v":6884960,"vw":17.771597},{"c":17.77,"h":18.85,"l":16.88,"n":19737,"o":17.7,"t":"2026-06-18T04:00:00Z","v":2080917,"vw":17.972636},{"c":17.06,"h":18.35,"l":16.955,"n":14244,"o":17.89,"t":"2026-06-22T04:00:00Z","v":870139,"vw":17.322623},{"c":18.53,"h":18.94,"l":16.25,"n":16941,"o":16.495,"t":"2026-06-23T04:00:00Z","v":1397421,"vw":18.426156},{"c":17.98,"h":19.23,"l":17.79,"n":10045,"o":18.51,"t":"2026-06-24T04:00:00Z","v":647438,"vw":18.264192},{"c":17.96,"h":19.07,"l":17.68,"n":9451,"o":18.25,"t":"2026-06-25T04:00:00Z","v":629220,"vw":18.204431},{"c":18.48,"h":18.64,"l":17.1,"n":13087,"o":17.43,"t":"2026-06-26T04:00:00Z","v":1493900,"vw":18.135998},{"c":19.43,"h":19.6299,"l":18.43,"n":13696,"o":18.47,"t":"2026-06-29T04:00:00Z","v":878193,"vw":19.233679},{"c":17.84,"h":19.28,"l":17.48,"n":14108,"o":19.14,"t":"2026-06-30T04:00:00Z","v":1020745,"vw":18.035491},{"c":18.72,"h":19.19,"l":17.73,"n":10129,"o":17.73,"t":"2026-07-01T04:00:00Z","v":512435,"vw":18.808418},{"c":18.72,"h":19.41,"l":18.03,"n":8982,"o":18.65,"t":"2026-07-02T04:00:00Z","v":599121,"vw":18.56098},{"c":18,"h":18.9,"l":17.825,"n":7955,"o":18.9,"t":"2026-07-06T04:00:00Z","v":551053,"vw":18.133855},{"c":17.48,"h":18.2,"l":17.34,"n":8173,"o":18.15,"t":"2026-07-07T04:00:00Z","v":425320,"vw":17.580323},{"c":17.29,"h":17.45,"l":16.82,"n":7725,"o":17.21,"t":"2026-07-08T04:00:00Z","v":421745,"vw":17.195018},{"c":17.88,"h":17.9,"l":17.13,"n":5876,"o":17.48,"t":"2026-07-09T04:00:00Z","v":350029,"vw":17.734188},{"c":17.5,"h":17.92,"l":17.05,"n":7369,"o":17.92,"t":"2026-07-10T04:00:00Z","v":365763,"vw":17.384882},{"c":16.51,"h":17.47,"l":16.265,"n":8510,"o":17.47,"t":"2026-07-13T04:00:00Z","v":522319,"vw":16.585925},{"c":15.96,"h":16.74,"l":15.9,"n":8144,"o":16.65,"t":"2026-07-14T04:00:00Z","v":522305,"vw":16.097382},{"c":15.67,"h":16.225,"l":15.5701,"n":6944,"o":16.15,"t":"2026-07-15T04:00:00Z","v":432095,"vw":15.793483},{"c":15.06,"h":15.8,"l":14.96,"n":9412,"o":15.39,"t":"2026-07-16T04:00:00Z","v":595127,"vw":15.235506},{"c":15.15,"h":15.35,"l":14.44,"n":9195,"o":14.54,"t":"2026-07-17T04:00:00Z","v":566642,"vw":14.976735},{"c":15.05,"h":15.52,"l":14.8,"n":9071,"o":15.3,"t":"2026-07-20T04:00:00Z","v":573028,"vw":15.035036},{"c":15.41,"h":15.53,"l":15.01,"n":8912,"o":15.04,"t":"2026-07-21T04:00:00Z","v":527161,"vw":15.363288},{"c":15.03,"h":15.49,"l":14.97,"n":5992,"o":15.38,"t":"2026-07-22T04:00:00Z","v":272511,"vw":15.127314},{"c":14.49,"h":15.05,"l":13.93,"n":10633,"o":14.74,"t":"2026-07-23T04:00:00Z","v":785388,"vw":14.281035},{"c":14.12,"h":14.675,"l":14.1,"n":7684,"o":14.61,"t":"2026-07-24T04:00:00Z","v":467381,"vw":14.301405},{"c":14.6,"h":14.86,"l":14.16,"n":5717,"o":14.16,"t":"2026-07-27T04:00:00Z","v":324573,"vw":14.546318},{"c":14.53,"h":14.61,"l":13.93,"n":8832,"o":14.61,"t":"2026-07-28T04:00:00Z","v":663939,"vw":14.349205},{"c":14.14,"h":14.88,"l":13.825,"n":8366,"o":14.41,"t":"2026-07-29T04:00:00Z","v":526260,"vw":14.216286},{"c":14.58,"h":14.68,"l":14.04,"n":7248,"o":14.26,"t":"2026-07-30T04:00:00Z","v":438863,"vw":14.481081},{"c":14.94,"h":14.97,"l":14.23,"n":11934,"o":14.9,"t":"2026-07-31T04:00:00Z","v":605363,"vw":14.696585},{"c":15.38,"h":15.53,"l":14.65,"n":10460,"o":14.91,"t":"2026-08-03T04:00:00Z","v":747240,"vw":15.275365},{"c":12.875,"h":13.3899,"l":12.27,"n":33069,"o":13.02,"t":"2026-08-04T04:00:00Z","v":2892544,"vw":12.738853},{"c":13.16,"h":13.34,"l":12.675,"n":10183,"o":13.01,"t":"2026-08-05T04:00:00Z","v":627919,"vw":13.05508},{"c":13.39,"h":13.46,"l":12.9432,"n":8305,"o":13.03,"t":"2026-08-06T04:00:00Z","v":666428,"vw":13.256957},{"c":14.21,"h":14.35,"l":13.9254,"n":7711,"o":14,"t":"2026-08-07T04:00:00Z","v":520762,"vw":14.163006},{"c":14.57,"h":14.7,"l":14.26,"n":8471,"o":14.27,"t":"2026-08-10T04:00:00Z","v":423732,"vw":14.552442},{"c":14.9,"h":14.95,"l":14.35,"n":13544,"o":14.63,"t":"2026-08-11T04:00:00Z","v":712261,"vw":14.714066},{"c":15.18,"h":15.315,"l":14.46,"n":13076,"o":14.91,"t":"2026-08-12T04:00:00Z","v":535355,"vw":14.983382},{"c":15.42,"h":15.49,"l":15.11,"n":6838,"o":15.11,"t":"2026-08-13T04:00:00Z","v":316414,"vw":15.343143},{"c":15.34,"h":15.59,"l":15.2235,"n":6509,"o":15.59,"t":"2026-08-14T04:00:00Z","v":297597,"vw":15.370014},{"c":15.5,"h":15.615,"l":15.0301,"n":7204,"o":15.35,"t":"2026-08-17T04:00:00Z","v":412142,"vw":15.460646},{"c":15.18,"h":15.675,"l":15.14,"n":5973,"o":15.28,"t":"2026-08-18T04:00:00Z","v":253111,"vw":15.26672},{"c":15.96,"h":16.08,"l":15.395,"n":7491,"o":15.4,"t":"2026-08-19T04:00:00Z","v":516825,"vw":15.891647},{"c":15.19,"h":16.075,"l":15.18,"n":10370,"o":15.77,"t":"2026-08-20T04:00:00Z","v":397025,"vw":15.48214},{"c":15.39,"h":15.53,"l":14.965,"n":10744,"o":15.13,"t":"2026-08-21T04:00:00Z","v":556228,"vw":15.373184},{"c":15.17,"h":15.44,"l":14.65,"n":8487,"o":15.4,"t":"2026-08-24T04:00:00Z","v":422106,"vw":15.039155},{"c":16.96,"h":17.22,"l":15.239,"n":13574,"o":15.28,"t":"2026-08-25T04:00:00Z","v":1081512,"vw":16.619098},{"c":16.37,"h":16.9853,"l":16.18,"n":10575,"o":16.85,"t":"2026-08-26T04:00:00Z","v":504532,"vw":16.413798},{"c":15.94,"h":16.78,"l":15.91,"n":6931,"o":16.28,"t":"2026-08-27T04:00:00Z","v":431081,"vw":16.276772},{"c":15.55,"h":16.08,"l":15.4422,"n":7820,"o":15.73,"t":"2026-08-28T04:00:00Z","v":465473,"vw":15.623016},{"c":15.14,"h":15.57,"l":15.06,"n":6694,"o":15.56,"t":"2026-08-31T04:00:00Z","v":414691,"vw":15.220737},{"c":14.9,"h":15.3,"l":14.46,"n":10444,"o":15.11,"t":"2026-09-01T04:00:00Z","v":806091,"vw":14.862055},{"c":14.31,"h":15.98,"l":14.27,"n":11054,"o":15.54,"t":"2026-09-02T04:00:00Z","v":801358,"vw":14.759306},{"c":14.05,"h":14.76,"l":13.84,"n":10209,"o":14.33,"t":"2026-09-03T04:00:00Z","v":638404,"vw":14.200552},{"c":13.96,"h":14.09,"l":13.775,"n":5827,"o":14,"t":"2026-09-04T04:00:00Z","v":384111,"vw":13.962257},{"c":14.05,"h":14.22,"l":13.44,"n":10146,"o":13.6,"t":"2026-09-08T04:00:00Z","v":745586,"vw":13.875381},{"c":13.88,"h":14.11,"l":13.8,"n":7332,"o":13.94,"t":"2026-09-09T04:00:00Z","v":446115,"vw":13.924867},{"c":13.48,"h":13.76,"l":13.305,"n":7232,"o":13.57,"t":"2026-09-10T04:00:00Z","v":403643,"vw":13.477279},{"c":13.72,"h":13.89,"l":13.305,"n":9040,"o":13.65,"t":"2026-09-11T04:00:00Z","v":1016936,"vw":13.535665},{"c":13.46,"h":13.94,"l":13.45,"n":8304,"o":13.53,"t":"2026-09-14T04:00:00Z","v":478118,"vw":13.627123},{"c":13.15,"h":13.5,"l":12.99,"n":8535,"o":13.45,"t":"2026-09-15T04:00:00Z","v":642879,"vw":13.149822},{"c":13.4,"h":13.5,"l":13.126,"n":5366,"o":13.16,"t":"2026-09-16T04:00:00Z","v":380790,"vw":13.321412},{"c":13.74,"h":13.8726,"l":13.42,"n":6345,"o":13.65,"t":"2026-09-17T04:00:00Z","v":476177,"vw":13.599874},{"c":13.83,"h":13.92,"l":13.57,"n":5890,"o":13.67,"t":"2026-09-18T04:00:00Z","v":523665,"vw":13.766147},{"c":13.97,"h":14.13,"l":13.71,"n":6060,"o":13.955,"t":"2026-09-21T04:00:00Z","v":371864,"vw":13.954356},{"c":15.79,"h":16.49,"l":14,"n":12349,"o":14,"t":"2026-09-22T04:00:00Z","v":1136954,"vw":15.356196},{"c":14.97,"h":15.8344,"l":14.53,"n":10114,"o":15.55,"t":"2026-09-23T04:00:00Z","v":578241,"vw":14.962466},{"c":14.61,"h":14.9,"l":14.23,"n":8356,"o":14.82,"t":"2026-09-24T04:00:00Z","v":667907,"vw":14.532338},{"c":14.83,"h":15.12,"l":14.3571,"n":5433,"o":14.77,"t":"2026-09-25T04:00:00Z","v":320508,"vw":14.836996},{"c":15.31,"h":15.42,"l":14.24,"n":7941,"o":14.64,"t":"2026-09-28T04:00:00Z","v":477490,"vw":14.942377},{"c":11.77,"h":12.99,"l":11.6001,"n":28075,"o":12.63,"t":"2026-09-29T04:00:00Z","v":2697257,"vw":11.961641},{"c":12.21,"h":12.54,"l":11.54,"n":13759,"o":11.85,"t":"2026-09-30T04:00:00Z","v":1253879,"vw":12.284625},{"c":11.45,"h":12.24,"l":11.4,"n":8924,"o":12.24,"t":"2026-10-01T04:00:00Z","v":768516,"vw":11.5693},{"c":10.895,"h":11.58,"l":10.85,"n":10078,"o":11.58,"t":"2026-10-02T04:00:00Z","v":833280,"vw":11.044133},{"c":11.52,"h":11.53,"l":10.61,"n":8433,"o":10.85,"t":"2026-10-05T04:00:00Z","v":760012,"vw":11.236993},{"c":11.01,"h":11.74,"l":10.63,"n":9808,"o":11.6,"t":"2026-10-06T04:00:00Z","v":904736,"vw":10.954894},{"c":10.66,"h":10.98,"l":10.58,"n":7324,"o":10.85,"t":"2026-10-07T04:00:00Z","v":490204,"vw":10.720388},{"c":10.49,"h":10.56,"l":10.18,"n":7273,"o":10.56,"t":"2026-10-08T04:00:00Z","v":717989,"vw":10.432001},{"c":10.48,"h":10.6,"l":10.22,"n":7059,"o":10.45,"t":"2026-10-09T04:00:00Z","v":410019,"vw":10.428244},{"c":10.2,"h":10.511,"l":10.12,"n":6978,"o":10.37,"t":"2026-10-12T04:00:00Z","v":397811,"vw":10.236323},{"c":9.81,"h":10.17,"l":9.72,"n":8020,"o":10.17,"t":"2026-10-13T04:00:00Z","v":792346,"vw":9.838594},{"c":9.24,"h":9.8,"l":9.19,"n":9980,"o":9.68,"t":"2026-10-14T04:00:00Z","v":1012878,"vw":9.371755},{"c":9.64,"h":9.68,"l":9.095,"n":8077,"o":9.11,"t":"2026-10-15T04:00:00Z","v":734711,"vw":9.465537}],"volatilityBars":[{"c":10.65,"h":10.66,"l":10.65,"n":8,"o":10.66,"t":"2026-10-08T08:00:00Z","v":866,"vw":10.653434},{"c":10.65,"h":10.65,"l":10.65,"n":7,"o":10.65,"t":"2026-10-08T09:00:00Z","v":3318,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":12,"o":10.65,"t":"2026-10-08T09:15:00Z","v":3829,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T09:45:00Z","v":100,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T10:30:00Z","v":186,"vw":10.65},{"c":10.36,"h":10.56,"l":10.33,"n":214,"o":10.56,"t":"2026-10-08T13:30:00Z","v":22779,"vw":10.484345},{"c":10.4,"h":10.44,"l":10.34,"n":194,"o":10.365,"t":"2026-10-08T13:45:00Z","v":18136,"vw":10.3985},{"c":10.4999,"h":10.4999,"l":10.36,"n":122,"o":10.3987,"t":"2026-10-08T14:00:00Z","v":15454,"vw":10.392192},{"c":10.33,"h":10.5,"l":10.3,"n":214,"o":10.5,"t":"2026-10-08T14:15:00Z","v":60216,"vw":10.342689},{"c":10.3,"h":10.33,"l":10.255,"n":300,"o":10.3,"t":"2026-10-08T14:30:00Z","v":23145,"vw":10.292635},{"c":10.22,"h":10.321,"l":10.22,"n":178,"o":10.29,"t":"2026-10-08T14:45:00Z","v":8050,"vw":10.266076},{"c":10.24,"h":10.2522,"l":10.2,"n":199,"o":10.2522,"t":"2026-10-08T15:00:00Z","v":8447,"vw":10.22983},{"c":10.21,"h":10.25,"l":10.2,"n":176,"o":10.2195,"t":"2026-10-08T15:15:00Z","v":7176,"vw":10.218595},{"c":10.225,"h":10.24,"l":10.18,"n":206,"o":10.2,"t":"2026-10-08T15:30:00Z","v":16795,"vw":10.215457},{"c":10.213,"h":10.24,"l":10.1801,"n":126,"o":10.22,"t":"2026-10-08T15:45:00Z","v":9882,"vw":10.202884},{"c":10.3099,"h":10.31,"l":10.225,"n":173,"o":10.23,"t":"2026-10-08T16:00:00Z","v":13538,"vw":10.263983},{"c":10.3501,"h":10.425,"l":10.31,"n":147,"o":10.31,"t":"2026-10-08T16:15:00Z","v":14289,"vw":10.354931},{"c":10.31,"h":10.35,"l":10.3,"n":167,"o":10.35,"t":"2026-10-08T16:30:00Z","v":5710,"vw":10.317847},{"c":10.375,"h":10.375,"l":10.3,"n":127,"o":10.32,"t":"2026-10-08T16:45:00Z","v":4016,"vw":10.331189},{"c":10.49,"h":10.49,"l":10.349,"n":151,"o":10.385,"t":"2026-10-08T17:00:00Z","v":8014,"vw":10.404629},{"c":10.435,"h":10.48,"l":10.4,"n":293,"o":10.46,"t":"2026-10-08T17:15:00Z","v":15977,"vw":10.44827},{"c":10.415,"h":10.445,"l":10.39,"n":148,"o":10.435,"t":"2026-10-08T17:30:00Z","v":7590,"vw":10.411896},{"c":10.455,"h":10.46,"l":10.39,"n":234,"o":10.42,"t":"2026-10-08T17:45:00Z","v":10335,"vw":10.427818},{"c":10.47,"h":10.47,"l":10.407,"n":279,"o":10.455,"t":"2026-10-08T18:00:00Z","v":12533,"vw":10.441454},{"c":10.46,"h":10.505,"l":10.46,"n":145,"o":10.47,"t":"2026-10-08T18:15:00Z","v":6923,"vw":10.482127},{"c":10.45,"h":10.47,"l":10.43,"n":161,"o":10.47,"t":"2026-10-08T18:30:00Z","v":6446,"vw":10.453761},{"c":10.43,"h":10.46,"l":10.41,"n":196,"o":10.46,"t":"2026-10-08T18:45:00Z","v":12281,"vw":10.43794},{"c":10.45,"h":10.47,"l":10.42,"n":201,"o":10.43,"t":"2026-10-08T19:00:00Z","v":9888,"vw":10.443819},{"c":10.425,"h":10.5,"l":10.41,"n":417,"o":10.45,"t":"2026-10-08T19:15:00Z","v":30745,"vw":10.471287},{"c":10.45,"h":10.45,"l":10.3968,"n":448,"o":10.425,"t":"2026-10-08T19:30:00Z","v":24912,"vw":10.422723},{"c":10.49,"h":10.52,"l":10.45,"n":1198,"o":10.455,"t":"2026-10-08T19:45:00Z","v":74948,"vw":10.489035},{"c":10.49,"h":10.54,"l":10.34,"n":19,"o":10.49,"t":"2026-10-08T20:00:00Z","v":247781,"vw":10.490352},{"c":10.5954,"h":10.5954,"l":10.5954,"n":1,"o":10.5954,"t":"2026-10-08T21:00:00Z","v":210,"vw":10.5954},{"c":10.44,"h":10.5,"l":10.44,"n":3,"o":10.5,"t":"2026-10-09T12:30:00Z","v":2000,"vw":10.446012},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-09T13:15:00Z","v":500,"vw":10.63},{"c":10.28,"h":10.48,"l":10.27,"n":312,"o":10.45,"t":"2026-10-09T13:30:00Z","v":28649,"vw":10.367232},{"c":10.38,"h":10.4114,"l":10.28,"n":117,"o":10.31,"t":"2026-10-09T13:45:00Z","v":6303,"vw":10.35817},{"c":10.37,"h":10.46,"l":10.3657,"n":154,"o":10.3657,"t":"2026-10-09T14:00:00Z","v":9087,"vw":10.426884},{"c":10.42,"h":10.42,"l":10.2842,"n":155,"o":10.36,"t":"2026-10-09T14:15:00Z","v":10260,"vw":10.348973},{"c":10.3227,"h":10.36,"l":10.3227,"n":43,"o":10.36,"t":"2026-10-09T14:30:00Z","v":1819,"vw":10.331211},{"c":10.33,"h":10.33,"l":10.285,"n":148,"o":10.3,"t":"2026-10-09T14:45:00Z","v":11020,"vw":10.303125},{"c":10.3,"h":10.32,"l":10.295,"n":131,"o":10.31,"t":"2026-10-09T15:00:00Z","v":3150,"vw":10.304113},{"c":10.26,"h":10.3,"l":10.25,"n":262,"o":10.29,"t":"2026-10-09T15:15:00Z","v":13008,"vw":10.27854},{"c":10.27,"h":10.27,"l":10.2413,"n":108,"o":10.26,"t":"2026-10-09T15:30:00Z","v":3829,"vw":10.249062},{"c":10.3004,"h":10.32,"l":10.28,"n":126,"o":10.28,"t":"2026-10-09T15:45:00Z","v":5265,"vw":10.307607},{"c":10.235,"h":10.2858,"l":10.22,"n":200,"o":10.28,"t":"2026-10-09T16:00:00Z","v":9944,"vw":10.247004},{"c":10.305,"h":10.37,"l":10.25,"n":384,"o":10.27,"t":"2026-10-09T16:15:00Z","v":28260,"vw":10.313357},{"c":10.33,"h":10.39,"l":10.3203,"n":125,"o":10.3203,"t":"2026-10-09T16:30:00Z","v":9647,"vw":10.349488},{"c":10.4949,"h":10.52,"l":10.33,"n":173,"o":10.345,"t":"2026-10-09T16:45:00Z","v":23219,"vw":10.441655},{"c":10.5015,"h":10.535,"l":10.458,"n":185,"o":10.505,"t":"2026-10-09T17:00:00Z","v":8834,"vw":10.494554},{"c":10.45,"h":10.49,"l":10.45,"n":207,"o":10.49,"t":"2026-10-09T17:15:00Z","v":18180,"vw":10.461842},{"c":10.51,"h":10.51,"l":10.4595,"n":153,"o":10.4658,"t":"2026-10-09T17:30:00Z","v":7026,"vw":10.475369},{"c":10.46,"h":10.5,"l":10.45,"n":215,"o":10.5,"t":"2026-10-09T17:45:00Z","v":13221,"vw":10.476897},{"c":10.475,"h":10.5099,"l":10.465,"n":123,"o":10.465,"t":"2026-10-09T18:00:00Z","v":6219,"vw":10.478445},{"c":10.52,"h":10.52,"l":10.44,"n":203,"o":10.46,"t":"2026-10-09T18:15:00Z","v":17127,"vw":10.499169},{"c":10.51,"h":10.555,"l":10.485,"n":172,"o":10.52,"t":"2026-10-09T18:30:00Z","v":9015,"vw":10.515964},{"c":10.55,"h":10.6,"l":10.53,"n":108,"o":10.53,"t":"2026-10-09T18:45:00Z","v":4474,"vw":10.567192},{"c":10.55,"h":10.575,"l":10.53,"n":120,"o":10.54,"t":"2026-10-09T19:00:00Z","v":4306,"vw":10.545981},{"c":10.53,"h":10.565,"l":10.515,"n":158,"o":10.55,"t":"2026-10-09T19:15:00Z","v":8437,"vw":10.54007},{"c":10.515,"h":10.535,"l":10.51,"n":126,"o":10.53,"t":"2026-10-09T19:30:00Z","v":5282,"vw":10.520463},{"c":10.5,"h":10.54,"l":10.458,"n":1224,"o":10.53,"t":"2026-10-09T19:45:00Z","v":87582,"vw":10.486778},{"c":10.48,"h":10.48,"l":10.48,"n":9,"o":10.48,"t":"2026-10-09T20:00:00Z","v":30374,"vw":10.48},{"c":10.49,"h":10.49,"l":10.4728,"n":5,"o":10.4728,"t":"2026-10-09T20:15:00Z","v":1625,"vw":10.488887},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-09T21:15:00Z","v":200,"vw":10.49},{"c":10.4997,"h":10.4997,"l":10.4997,"n":1,"o":10.4997,"t":"2026-10-09T21:45:00Z","v":420,"vw":10.4997},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-09T22:00:00Z","v":300,"vw":10.5},{"c":10.569,"h":10.569,"l":10.569,"n":1,"o":10.569,"t":"2026-10-09T22:15:00Z","v":250,"vw":10.569},{"c":10.4,"h":10.41,"l":10.4,"n":5,"o":10.41,"t":"2026-10-12T13:15:00Z","v":1270,"vw":10.402},{"c":10.45,"h":10.45,"l":10.26,"n":258,"o":10.37,"t":"2026-10-12T13:30:00Z","v":20557,"vw":10.382242},{"c":10.44,"h":10.511,"l":10.42,"n":77,"o":10.43,"t":"2026-10-12T13:45:00Z","v":2943,"vw":10.447814},{"c":10.3601,"h":10.42,"l":10.3601,"n":112,"o":10.41,"t":"2026-10-12T14:00:00Z","v":7266,"vw":10.395698},{"c":10.4,"h":10.4,"l":10.33,"n":224,"o":10.36,"t":"2026-10-12T14:15:00Z","v":19100,"vw":10.362711},{"c":10.39,"h":10.4,"l":10.34,"n":180,"o":10.36,"t":"2026-10-12T14:30:00Z","v":8070,"vw":10.368408},{"c":10.375,"h":10.4,"l":10.35,"n":181,"o":10.4,"t":"2026-10-12T14:45:00Z","v":6760,"vw":10.36925},{"c":10.31,"h":10.39,"l":10.29,"n":288,"o":10.38,"t":"2026-10-12T15:00:00Z","v":15999,"vw":10.329065},{"c":10.25,"h":10.32,"l":10.25,"n":107,"o":10.3,"t":"2026-10-12T15:15:00Z","v":5306,"vw":10.291204},{"c":10.27,"h":10.29,"l":10.26,"n":146,"o":10.27,"t":"2026-10-12T15:30:00Z","v":7850,"vw":10.276732},{"c":10.305,"h":10.3116,"l":10.26,"n":211,"o":10.27,"t":"2026-10-12T15:45:00Z","v":8122,"vw":10.285334},{"c":10.255,"h":10.29,"l":10.245,"n":152,"o":10.29,"t":"2026-10-12T16:00:00Z","v":14330,"vw":10.258526},{"c":10.27,"h":10.285,"l":10.24,"n":193,"o":10.25,"t":"2026-10-12T16:15:00Z","v":8370,"vw":10.25694},{"c":10.27,"h":10.31,"l":10.27,"n":127,"o":10.29,"t":"2026-10-12T16:30:00Z","v":5477,"vw":10.286517},{"c":10.235,"h":10.28,"l":10.22,"n":281,"o":10.27,"t":"2026-10-12T16:45:00Z","v":19654,"vw":10.246286},{"c":10.23,"h":10.235,"l":10.22,"n":143,"o":10.22,"t":"2026-10-12T17:00:00Z","v":4167,"vw":10.224543},{"c":10.2042,"h":10.23,"l":10.2,"n":242,"o":10.22,"t":"2026-10-12T17:15:00Z","v":15146,"vw":10.208741},{"c":10.19,"h":10.21,"l":10.19,"n":118,"o":10.2,"t":"2026-10-12T17:30:00Z","v":4079,"vw":10.198654},{"c":10.19,"h":10.2,"l":10.17,"n":240,"o":10.19,"t":"2026-10-12T17:45:00Z","v":11304,"vw":10.184883},{"c":10.15,"h":10.19,"l":10.14,"n":230,"o":10.19,"t":"2026-10-12T18:00:00Z","v":13372,"vw":10.166909},{"c":10.15,"h":10.16,"l":10.13,"n":189,"o":10.16,"t":"2026-10-12T18:15:00Z","v":7992,"vw":10.145425},{"c":10.1799,"h":10.1799,"l":10.155,"n":224,"o":10.16,"t":"2026-10-12T18:30:00Z","v":8802,"vw":10.162084},{"c":10.13,"h":10.17,"l":10.13,"n":165,"o":10.16,"t":"2026-10-12T18:45:00Z","v":7379,"vw":10.138419},{"c":10.13,"h":10.14,"l":10.12,"n":159,"o":10.12,"t":"2026-10-12T19:00:00Z","v":8908,"vw":10.126742},{"c":10.13,"h":10.14,"l":10.12,"n":178,"o":10.13,"t":"2026-10-12T19:15:00Z","v":8266,"vw":10.129572},{"c":10.17,"h":10.18,"l":10.13,"n":493,"o":10.13,"t":"2026-10-12T19:30:00Z","v":33342,"vw":10.163316},{"c":10.21,"h":10.22,"l":10.17,"n":1136,"o":10.17,"t":"2026-10-12T19:45:00Z","v":70396,"vw":10.197921},{"c":10.24,"h":10.26,"l":10.2,"n":16,"o":10.2,"t":"2026-10-12T20:00:00Z","v":37271,"vw":10.203854},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-12T23:30:00Z","v":211,"vw":10.25},{"c":10.25,"h":10.26,"l":10.25,"n":5,"o":10.26,"t":"2026-10-13T11:15:00Z","v":2542,"vw":10.250985},{"c":10.3,"h":10.4,"l":10.25,"n":48,"o":10.4,"t":"2026-10-13T11:30:00Z","v":8813,"vw":10.341111},{"c":10.29,"h":10.29,"l":10.24,"n":38,"o":10.24,"t":"2026-10-13T12:45:00Z","v":5141,"vw":10.24098},{"c":10.2,"h":10.3,"l":10.2,"n":35,"o":10.28,"t":"2026-10-13T13:00:00Z","v":6993,"vw":10.296509},{"c":10.25,"h":10.25,"l":10.25,"n":6,"o":10.25,"t":"2026-10-13T13:15:00Z","v":533,"vw":10.25},{"c":10.15,"h":10.17,"l":10.03,"n":228,"o":10.17,"t":"2026-10-13T13:30:00Z","v":20428,"vw":10.108172},{"c":10,"h":10.12,"l":10,"n":218,"o":10.12,"t":"2026-10-13T13:45:00Z","v":15120,"vw":10.037574},{"c":10.01,"h":10.03,"l":9.95,"n":381,"o":9.9701,"t":"2026-10-13T14:00:00Z","v":27526,"vw":9.995107},{"c":9.95,"h":9.98,"l":9.92,"n":204,"o":9.98,"t":"2026-10-13T14:15:00Z","v":11849,"vw":9.947065},{"c":9.85,"h":9.94,"l":9.8,"n":371,"o":9.94,"t":"2026-10-13T14:30:00Z","v":112594,"vw":9.87824},{"c":9.8,"h":9.87,"l":9.76,"n":271,"o":9.87,"t":"2026-10-13T14:45:00Z","v":29307,"vw":9.828912},{"c":9.7901,"h":9.81,"l":9.72,"n":360,"o":9.8097,"t":"2026-10-13T15:00:00Z","v":70776,"vw":9.776961},{"c":9.8,"h":9.82,"l":9.76,"n":221,"o":9.81,"t":"2026-10-13T15:15:00Z","v":17038,"vw":9.797598},{"c":9.7684,"h":9.815,"l":9.74,"n":223,"o":9.79,"t":"2026-10-13T15:30:00Z","v":13760,"vw":9.776133},{"c":9.83,"h":9.84,"l":9.73,"n":244,"o":9.75,"t":"2026-10-13T15:45:00Z","v":27620,"vw":9.772818},{"c":9.79,"h":9.82,"l":9.76,"n":156,"o":9.79,"t":"2026-10-13T16:00:00Z","v":14292,"vw":9.798342},{"c":9.79,"h":9.8,"l":9.785,"n":135,"o":9.79,"t":"2026-10-13T16:15:00Z","v":10644,"vw":9.791574},{"c":9.8,"h":9.83,"l":9.775,"n":444,"o":9.8,"t":"2026-10-13T16:30:00Z","v":69674,"vw":9.79424},{"c":9.83,"h":9.83,"l":9.8,"n":120,"o":9.8,"t":"2026-10-13T16:45:00Z","v":5352,"vw":9.811878},{"c":9.8,"h":9.84,"l":9.79,"n":211,"o":9.83,"t":"2026-10-13T17:00:00Z","v":49450,"vw":9.796554},{"c":9.81,"h":9.81,"l":9.79,"n":84,"o":9.81,"t":"2026-10-13T17:15:00Z","v":4282,"vw":9.797609},{"c":9.8,"h":9.825,"l":9.8,"n":176,"o":9.8,"t":"2026-10-13T17:30:00Z","v":7851,"vw":9.806117},{"c":9.795,"h":9.8,"l":9.76,"n":135,"o":9.79,"t":"2026-10-13T17:45:00Z","v":8685,"vw":9.779692},{"c":9.81,"h":9.8699,"l":9.79,"n":257,"o":9.79,"t":"2026-10-13T18:00:00Z","v":13934,"vw":9.824589},{"c":9.84,"h":9.845,"l":9.8,"n":145,"o":9.815,"t":"2026-10-13T18:15:00Z","v":11396,"vw":9.813057},{"c":9.84,"h":9.845,"l":9.81,"n":115,"o":9.84,"t":"2026-10-13T18:30:00Z","v":6961,"vw":9.82916},{"c":9.87,"h":9.895,"l":9.84,"n":148,"o":9.84,"t":"2026-10-13T18:45:00Z","v":16221,"vw":9.877778},{"c":9.89,"h":9.895,"l":9.85,"n":182,"o":9.86,"t":"2026-10-13T19:00:00Z","v":11076,"vw":9.86894},{"c":9.8,"h":9.88,"l":9.78,"n":250,"o":9.88,"t":"2026-10-13T19:15:00Z","v":19275,"vw":9.828271},{"c":9.82,"h":9.84,"l":9.8,"n":400,"o":9.8,"t":"2026-10-13T19:30:00Z","v":17422,"vw":9.820233},{"c":9.82,"h":9.85,"l":9.81,"n":1278,"o":9.8246,"t":"2026-10-13T19:45:00Z","v":94191,"vw":9.824426},{"c":9.81,"h":9.81,"l":9.81,"n":11,"o":9.81,"t":"2026-10-13T20:00:00Z","v":34044,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-13T20:30:00Z","v":11145,"vw":9.81},{"c":9.99,"h":10.3,"l":9.99,"n":47,"o":10.3,"t":"2026-10-14T08:00:00Z","v":7428,"vw":10.142496},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-14T09:00:00Z","v":109,"vw":10},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-14T10:30:00Z","v":200,"vw":10.14},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-14T11:00:00Z","v":100,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-14T11:30:00Z","v":100,"vw":10.01},{"c":9.75,"h":9.84,"l":9.75,"n":8,"o":9.84,"t":"2026-10-14T12:30:00Z","v":569,"vw":9.784468},{"c":9.8,"h":9.83,"l":9.78,"n":8,"o":9.83,"t":"2026-10-14T12:45:00Z","v":1339,"vw":9.786737},{"c":10.02,"h":10.5,"l":9.75,"n":29,"o":9.75,"t":"2026-10-14T13:00:00Z","v":4298,"vw":9.89293},{"c":9.65,"h":9.95,"l":9.53,"n":92,"o":9.95,"t":"2026-10-14T13:15:00Z","v":8331,"vw":9.802592},{"c":9.71,"h":9.8,"l":9.59,"n":484,"o":9.66,"t":"2026-10-14T13:30:00Z","v":75638,"vw":9.689962},{"c":9.636,"h":9.76,"l":9.6265,"n":215,"o":9.69,"t":"2026-10-14T13:45:00Z","v":25768,"vw":9.660625},{"c":9.615,"h":9.7,"l":9.615,"n":235,"o":9.64,"t":"2026-10-14T14:00:00Z","v":17811,"vw":9.658348},{"c":9.58,"h":9.66,"l":9.52,"n":287,"o":9.63,"t":"2026-10-14T14:15:00Z","v":31689,"vw":9.580556},{"c":9.62,"h":9.62,"l":9.5701,"n":158,"o":9.5705,"t":"2026-10-14T14:30:00Z","v":7531,"vw":9.593963},{"c":9.57,"h":9.64,"l":9.55,"n":272,"o":9.63,"t":"2026-10-14T14:45:00Z","v":15785,"vw":9.579475},{"c":9.52,"h":9.57,"l":9.52,"n":227,"o":9.5584,"t":"2026-10-14T15:00:00Z","v":11394,"vw":9.535743},{"c":9.56,"h":9.58,"l":9.5,"n":244,"o":9.53,"t":"2026-10-14T15:15:00Z","v":22196,"vw":9.537304},{"c":9.505,"h":9.56,"l":9.49,"n":341,"o":9.56,"t":"2026-10-14T15:30:00Z","v":29761,"vw":9.507483},{"c":9.41,"h":9.505,"l":9.41,"n":314,"o":9.5,"t":"2026-10-14T15:45:00Z","v":19212,"vw":9.464081},{"c":9.42,"h":9.445,"l":9.4,"n":225,"o":9.41,"t":"2026-10-14T16:00:00Z","v":11781,"vw":9.422457},{"c":9.37,"h":9.426,"l":9.36,"n":219,"o":9.42,"t":"2026-10-14T16:15:00Z","v":18182,"vw":9.400778},{"c":9.4,"h":9.42,"l":9.37,"n":235,"o":9.38,"t":"2026-10-14T16:30:00Z","v":20277,"vw":9.401037},{"c":9.35,"h":9.4,"l":9.35,"n":157,"o":9.395,"t":"2026-10-14T16:45:00Z","v":8022,"vw":9.372234},{"c":9.335,"h":9.355,"l":9.32,"n":211,"o":9.34,"t":"2026-10-14T17:00:00Z","v":17302,"vw":9.333244},{"c":9.355,"h":9.37,"l":9.32,"n":194,"o":9.33,"t":"2026-10-14T17:15:00Z","v":13897,"vw":9.35192},{"c":9.33,"h":9.37,"l":9.32,"n":218,"o":9.34,"t":"2026-10-14T17:30:00Z","v":12946,"vw":9.344425},{"c":9.31,"h":9.34,"l":9.31,"n":175,"o":9.34,"t":"2026-10-14T17:45:00Z","v":9815,"vw":9.320428},{"c":9.34,"h":9.34,"l":9.25,"n":600,"o":9.31,"t":"2026-10-14T18:00:00Z","v":74533,"vw":9.275012},{"c":9.325,"h":9.3675,"l":9.285,"n":520,"o":9.34,"t":"2026-10-14T18:15:00Z","v":61612,"vw":9.315607},{"c":9.25,"h":9.3399,"l":9.24,"n":273,"o":9.325,"t":"2026-10-14T18:30:00Z","v":24101,"vw":9.289387},{"c":9.295,"h":9.31,"l":9.23,"n":229,"o":9.245,"t":"2026-10-14T18:45:00Z","v":15513,"vw":9.271974},{"c":9.29,"h":9.295,"l":9.25,"n":278,"o":9.29,"t":"2026-10-14T19:00:00Z","v":16859,"vw":9.274953},{"c":9.32,"h":9.32,"l":9.26,"n":379,"o":9.29,"t":"2026-10-14T19:15:00Z","v":28189,"vw":9.278385},{"c":9.32,"h":9.36,"l":9.315,"n":523,"o":9.33,"t":"2026-10-14T19:30:00Z","v":42428,"vw":9.331871},{"c":9.25,"h":9.34,"l":9.19,"n":1862,"o":9.325,"t":"2026-10-14T19:45:00Z","v":246530,"vw":9.242498},{"c":9.25,"h":9.25,"l":9.24,"n":14,"o":9.24,"t":"2026-10-14T20:00:00Z","v":53726,"vw":9.240066},{"c":9.24,"h":9.3,"l":9.24,"n":3,"o":9.275,"t":"2026-10-14T20:15:00Z","v":46366,"vw":9.24124},{"c":9.14,"h":9.4,"l":9.1,"n":4,"o":9.4,"t":"2026-10-14T21:45:00Z","v":450,"vw":9.198201},{"c":9.3,"h":9.65,"l":9.3,"n":32,"o":9.56,"t":"2026-10-15T08:00:00Z","v":9020,"vw":9.423796},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-15T09:45:00Z","v":300,"vw":9.27},{"c":9.2,"h":9.29,"l":9.2,"n":3,"o":9.29,"t":"2026-10-15T11:00:00Z","v":1400,"vw":9.212857},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-15T11:30:00Z","v":200,"vw":9.19},{"c":9.1,"h":9.15,"l":9.1,"n":5,"o":9.15,"t":"2026-10-15T11:45:00Z","v":3001,"vw":9.106833},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-15T12:00:00Z","v":1000,"vw":9.15},{"c":9.16,"h":9.17,"l":9.1,"n":39,"o":9.1,"t":"2026-10-15T12:30:00Z","v":4360,"vw":9.139671},{"c":9.1,"h":9.15,"l":9.1,"n":2,"o":9.15,"t":"2026-10-15T12:45:00Z","v":949,"vw":9.118388},{"c":9.21,"h":9.21,"l":9.175,"n":2,"o":9.175,"t":"2026-10-15T13:00:00Z","v":200,"vw":9.1925},{"c":9.19,"h":9.19,"l":9.175,"n":3,"o":9.175,"t":"2026-10-15T13:15:00Z","v":300,"vw":9.18},{"c":9.22,"h":9.22,"l":9.095,"n":497,"o":9.13,"t":"2026-10-15T13:30:00Z","v":59884,"vw":9.141623},{"c":9.335,"h":9.35,"l":9.205,"n":227,"o":9.22,"t":"2026-10-15T13:45:00Z","v":36407,"vw":9.304545},{"c":9.42,"h":9.43,"l":9.3,"n":344,"o":9.32,"t":"2026-10-15T14:00:00Z","v":22943,"vw":9.366167},{"c":9.35,"h":9.44,"l":9.34,"n":275,"o":9.42,"t":"2026-10-15T14:15:00Z","v":17426,"vw":9.405815},{"c":9.42,"h":9.42,"l":9.3266,"n":202,"o":9.35,"t":"2026-10-15T14:30:00Z","v":11836,"vw":9.378928},{"c":9.38,"h":9.425,"l":9.38,"n":233,"o":9.42,"t":"2026-10-15T14:45:00Z","v":9080,"vw":9.405672},{"c":9.49,"h":9.5184,"l":9.38,"n":273,"o":9.38,"t":"2026-10-15T15:00:00Z","v":33021,"vw":9.437688},{"c":9.49,"h":9.49,"l":9.44,"n":261,"o":9.485,"t":"2026-10-15T15:15:00Z","v":18292,"vw":9.460329},{"c":9.5,"h":9.53,"l":9.45,"n":205,"o":9.48,"t":"2026-10-15T15:30:00Z","v":19781,"vw":9.474833},{"c":9.53,"h":9.54,"l":9.5,"n":177,"o":9.515,"t":"2026-10-15T15:45:00Z","v":6582,"vw":9.521291},{"c":9.475,"h":9.55,"l":9.4601,"n":290,"o":9.53,"t":"2026-10-15T16:00:00Z","v":12048,"vw":9.495246},{"c":9.46,"h":9.4818,"l":9.44,"n":168,"o":9.4818,"t":"2026-10-15T16:15:00Z","v":7891,"vw":9.459183},{"c":9.465,"h":9.49,"l":9.445,"n":170,"o":9.455,"t":"2026-10-15T16:30:00Z","v":6152,"vw":9.464044},{"c":9.47,"h":9.47,"l":9.45,"n":82,"o":9.46,"t":"2026-10-15T16:45:00Z","v":3016,"vw":9.45799},{"c":9.325,"h":9.34,"l":9.32,"n":41,"o":9.34,"t":"2026-10-15T18:00:00Z","v":2091,"vw":9.324731},{"c":9.32,"h":9.3323,"l":9.31,"n":174,"o":9.325,"t":"2026-10-15T18:15:00Z","v":9585,"vw":9.321091},{"c":9.29,"h":9.32,"l":9.27,"n":322,"o":9.31,"t":"2026-10-15T18:30:00Z","v":28812,"vw":9.30076},{"c":9.3,"h":9.31,"l":9.28,"n":195,"o":9.29,"t":"2026-10-15T18:45:00Z","v":13504,"vw":9.294976},{"c":9.33,"h":9.33,"l":9.29,"n":276,"o":9.3,"t":"2026-10-15T19:00:00Z","v":24531,"vw":9.304729},{"c":9.33,"h":9.37,"l":9.32,"n":321,"o":9.33,"t":"2026-10-15T19:15:00Z","v":26037,"vw":9.345522},{"c":9.61,"h":9.62,"l":9.32,"n":779,"o":9.33,"t":"2026-10-15T19:30:00Z","v":75446,"vw":9.479849},{"c":9.62,"h":9.68,"l":9.6,"n":1931,"o":9.62,"t":"2026-10-15T19:45:00Z","v":196080,"vw":9.634538},{"c":9.64,"h":9.67,"l":9.64,"n":30,"o":9.64,"t":"2026-10-15T20:00:00Z","v":65269,"vw":9.641178}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06017032021868662,"strike":13.982967978131338,"iv":4.147650492043583,"gamma":0.15308052363294022,"theta":-0.12880586619355244,"vega":0.0007730379336708857,"rho":0.000024085995997198146,"breakevenPct":45.675708489108146},{"delta":0.15,"premium":0.07101761804056281,"strike":12.89823819594372,"iv":3.3375517103566184,"gamma":0.26915671930436497,"theta":-0.12145303071101565,"vega":0.001022244960222667,"rho":0.00003663843099502907,"breakevenPct":34.535848692783006},{"delta":0.2,"premium":0.08186491586243902,"strike":11.8135084137561,"iv":2.527452928669653,"gamma":0.3852329149757898,"theta":-0.11410019522847886,"vega":0.0012714519867744484,"rho":0.00004919086599286,"breakevenPct":23.395988896457858},{"delta":0.25,"premium":0.0927122136843152,"strike":10.72877863156848,"iv":1.7173541469826885,"gamma":0.5013091106472145,"theta":-0.10674735974594207,"vega":0.0015206590133262298,"rho":0.00006174330099069093,"breakevenPct":12.256129100132718},{"delta":0.3,"premium":0.10355951150619142,"strike":9.644048849380859,"iv":0.9072553652957236,"gamma":0.6173853063186394,"theta":-0.09939452426340528,"vega":0.0017698660398780112,"rho":0.00007429573598852186,"breakevenPct":1.1162693038075702},{"delta":0.35,"premium":0.1144068093280676,"strike":8.55931906719324,"iv":0.09715658360875956,"gamma":0.7334615019900641,"theta":-0.09204168878086849,"vega":0.002019073066429793,"rho":0.00008684817098635278,"breakevenPct":0},{"delta":0.4,"premium":0.1252541071499438,"strike":7.474589285005619,"iv":-0.7129421980782071,"gamma":0.849537697661489,"theta":-0.08468885329833169,"vega":0.002268280092981574,"rho":0.00009940060598418372,"breakevenPct":0},{"delta":0.45,"premium":0.13610140497182,"strike":6.389859502818,"iv":-1.5230409797651712,"gamma":0.9656138933329137,"theta":-0.07733601781579491,"vega":0.0025174871195333555,"rho":0.00011195304098201463,"breakevenPct":0},{"delta":0.5,"premium":0.1469487027936962,"strike":5.305129720630381,"iv":-2.333139761452136,"gamma":1.0816900890043386,"theta":-0.0699831823332581,"vega":0.0027666941460851367,"rho":0.00012450547597984556,"breakevenPct":0},{"delta":0.55,"premium":0.15779600061557242,"strike":4.22039993844276,"iv":-3.143238543139102,"gamma":1.1977662846757633,"theta":-0.06263034685072132,"vega":0.0030159011726369183,"rho":0.00013705791097767649,"breakevenPct":0},{"delta":0.6,"premium":0.16864329843744863,"strike":3.1356701562551397,"iv":-3.9533373248260677,"gamma":1.3138424803471882,"theta":-0.05527751136818451,"vega":0.0032651081991887,"rho":0.0001496103459755074,"breakevenPct":0},{"delta":0.65,"premium":0.17949059625932479,"strike":2.0509403740675207,"iv":-4.763436106513032,"gamma":1.429918676018613,"theta":-0.047924675885647736,"vega":0.003514315225740481,"rho":0.00016216278097333834,"breakevenPct":0},{"delta":0.7,"premium":0.190337894081201,"strike":0.9662105918799035,"iv":-5.573534888199994,"gamma":1.5459948716900374,"theta":-0.04057184040311096,"vega":0.0037635222522922618,"rho":0.00017471521597116924,"breakevenPct":0},{"delta":0.75,"premium":0.2011851919030772,"strike":-0.11851919030771718,"iv":-6.38363366988696,"gamma":1.6620710673614625,"theta":-0.033219004920574155,"vega":0.004012729278844044,"rho":0.0001872676509690002,"breakevenPct":0},{"delta":0.8,"premium":0.21203248972495342,"strike":-1.203248972495338,"iv":-7.193732451573926,"gamma":1.7781472630328874,"theta":-0.02586616943803735,"vega":0.004261936305395826,"rho":0.00019982008596683111,"breakevenPct":0},{"delta":0.85,"premium":0.22287978754682958,"strike":-2.287978754682957,"iv":-8.00383123326089,"gamma":1.894223458704312,"theta":-0.018513333955500574,"vega":0.004511143331947606,"rho":0.00021237252096466204,"breakevenPct":0},{"delta":0.9,"premium":0.2337270853687058,"strike":-3.3727085368705794,"iv":-8.813930014947855,"gamma":2.010299654375737,"theta":-0.01116049847296377,"vega":0.004760350358499388,"rho":0.00022492495596249297,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.35131627720318975,"strike":6.184186139840513,"iv":7.111058563106142,"gamma":0.049922109987649024,"theta":-0.2738127147412992,"vega":0.0008079056496329976,"rho":-0.00003081421873433254,"breakevenPct":39.493051217455154},{"delta":0.15,"premium":0.3327056219004247,"strike":7.1147189049787665,"iv":6.41252891013265,"gamma":0.07343035639619339,"theta":-0.3608955524411338,"vega":0.001130556379471707,"rho":-0.000046249165078973654,"breakevenPct":29.647165113295213},{"delta":0.2,"premium":0.3408162167889193,"strike":7.658162167889193,"iv":5.849521713509126,"gamma":0.1041763472627927,"theta":-0.3825809218829376,"vega":0.0013043749377393804,"rho":-0.00006064202087599652,"breakevenPct":24.0939216690843},{"delta":0.25,"premium":0.3678083540884906,"strike":7.928083540884907,"iv":5.382276241689263,"gamma":0.14003661152480368,"theta":-0.3580556888397221,"vega":0.001373026973500171,"rho":-0.00007429852351849997,"breakevenPct":21.573908850659592},{"delta":0.3,"premium":0.39480049138806195,"strike":8.19800491388062,"iv":4.915030769869402,"gamma":0.17589687578681462,"theta":-0.33353045579650664,"vega":0.0014416790092609615,"rho":-0.00008795502616100342,"breakevenPct":19.053896032234885},{"delta":0.35,"premium":0.42179262868763323,"strike":8.467926286876333,"iv":4.4477852980495385,"gamma":0.21175714004882562,"theta":-0.3090052227532911,"vega":0.0015103310450217521,"rho":-0.00010161152880350688,"breakevenPct":16.533883213810178},{"delta":0.4,"premium":0.4487847659872045,"strike":8.737847659872045,"iv":3.9805398262296765,"gamma":0.24761740431083662,"theta":-0.28447998971007565,"vega":0.001578983080782543,"rho":-0.00011526803144601037,"breakevenPct":14.013870395385467},{"delta":0.45,"premium":0.47577690328677585,"strike":9.007769032867758,"iv":3.513294354409814,"gamma":0.2834776685728476,"theta":-0.25995475666686013,"vega":0.0016476351165433335,"rho":-0.00012892453408851383,"breakevenPct":11.493857576960758},{"delta":0.5,"premium":0.5027690405863472,"strike":9.27769040586347,"iv":3.046048882589952,"gamma":0.31933793283485856,"theta":-0.23542952362364467,"vega":0.001716287152304124,"rho":-0.00014258103673101728,"breakevenPct":8.973844758536053},{"delta":0.55,"premium":0.5297611778859185,"strike":9.547611778859185,"iv":2.5788034107700892,"gamma":0.3551981970968696,"theta":-0.21090429058042917,"vega":0.001784939188064915,"rho":-0.00015623753937352074,"breakevenPct":6.453831940111343},{"delta":0.6,"premium":0.5567533151854898,"strike":9.817533151854898,"iv":2.1115579389502273,"gamma":0.39105846135888056,"theta":-0.1863790575372137,"vega":0.0018535912238257055,"rho":-0.0001698940420160242,"breakevenPct":3.9338191216866356},{"delta":0.65,"premium":0.7960357417408693,"strike":10.22103574174087,"iv":2.068026760569483,"gamma":0.3882266589246031,"theta":-0.18385789050401266,"vega":0.0018488337244446614,"rho":-0.00018916095122444297,"breakevenPct":2.2302904564315336},{"delta":0.7,"premium":1.4782448211879966,"strike":10.903244821187997,"iv":2.908541453685171,"gamma":0.3046669642474524,"theta":-0.22724644144232325,"vega":0.001690913120878802,"rho":-0.00022013352351483317,"breakevenPct":2.2302904564315336},{"delta":0.75,"premium":2.160453900635125,"strike":11.585453900635125,"iv":3.74905614680086,"gamma":0.22110726957030144,"theta":-0.270634992380634,"vega":0.001532992517312942,"rho":-0.0002511060958052235,"breakevenPct":2.2302904564315336},{"delta":0.8,"premium":2.8426629800822543,"strike":12.267662980082253,"iv":4.589570839916549,"gamma":0.1375475748931505,"theta":-0.31402354331894466,"vega":0.0013750719137470822,"rho":-0.0002820786680956137,"breakevenPct":2.2302904564315336},{"delta":0.85,"premium":5.099110655631829,"strike":14.504069956071119,"iv":5.710631006669034,"gamma":0.08788199574679502,"theta":-0.30564601839937183,"vega":0.0011259496583405253,"rho":-0.00035372235580400334,"breakevenPct":2.438181530712773},{"delta":0.9,"premium":8.168575935432184,"strike":17.543144490526913,"iv":6.976579254189135,"gamma":0.0557210773775742,"theta":-0.27053383516330237,"vega":0.0008297261892635518,"rho":-0.000446370694841115,"breakevenPct":2.7534382251583995}]},"raw":{"call":[{"delta":0.1,"premium":0.06017032021868662,"strike":13.982967978131338,"iv":4.147650492043583,"gamma":0.15308052363294022,"theta":-0.12880586619355244,"vega":0.0007730379336708857,"rho":0.000024085995997198146,"breakevenPct":45.675708489108146},{"delta":0.15,"premium":0.07101761804056281,"strike":12.89823819594372,"iv":3.3375517103566184,"gamma":0.26915671930436497,"theta":-0.12145303071101565,"vega":0.001022244960222667,"rho":0.00003663843099502907,"breakevenPct":34.535848692783006},{"delta":0.2,"premium":0.08186491586243902,"strike":11.8135084137561,"iv":2.527452928669653,"gamma":0.3852329149757898,"theta":-0.11410019522847886,"vega":0.0012714519867744484,"rho":0.00004919086599286,"breakevenPct":23.395988896457858},{"delta":0.25,"premium":0.0927122136843152,"strike":10.72877863156848,"iv":1.7173541469826885,"gamma":0.5013091106472145,"theta":-0.10674735974594207,"vega":0.0015206590133262298,"rho":0.00006174330099069093,"breakevenPct":12.256129100132718},{"delta":0.3,"premium":0.10355951150619142,"strike":9.644048849380859,"iv":0.9072553652957236,"gamma":0.6173853063186394,"theta":-0.09939452426340528,"vega":0.0017698660398780112,"rho":0.00007429573598852186,"breakevenPct":1.1162693038075702},{"delta":0.35,"premium":0.1144068093280676,"strike":8.55931906719324,"iv":0.09715658360875956,"gamma":0.7334615019900641,"theta":-0.09204168878086849,"vega":0.002019073066429793,"rho":0.00008684817098635278,"breakevenPct":0},{"delta":0.4,"premium":0.1252541071499438,"strike":7.474589285005619,"iv":-0.7129421980782071,"gamma":0.849537697661489,"theta":-0.08468885329833169,"vega":0.002268280092981574,"rho":0.00009940060598418372,"breakevenPct":0},{"delta":0.45,"premium":0.13610140497182,"strike":6.389859502818,"iv":-1.5230409797651712,"gamma":0.9656138933329137,"theta":-0.07733601781579491,"vega":0.0025174871195333555,"rho":0.00011195304098201463,"breakevenPct":0},{"delta":0.5,"premium":0.1469487027936962,"strike":5.305129720630381,"iv":-2.333139761452136,"gamma":1.0816900890043386,"theta":-0.0699831823332581,"vega":0.0027666941460851367,"rho":0.00012450547597984556,"breakevenPct":0},{"delta":0.55,"premium":0.15779600061557242,"strike":4.22039993844276,"iv":-3.143238543139102,"gamma":1.1977662846757633,"theta":-0.06263034685072132,"vega":0.0030159011726369183,"rho":0.00013705791097767649,"breakevenPct":0},{"delta":0.6,"premium":0.16864329843744863,"strike":3.1356701562551397,"iv":-3.9533373248260677,"gamma":1.3138424803471882,"theta":-0.05527751136818451,"vega":0.0032651081991887,"rho":0.0001496103459755074,"breakevenPct":0},{"delta":0.65,"premium":0.17949059625932479,"strike":2.0509403740675207,"iv":-4.763436106513032,"gamma":1.429918676018613,"theta":-0.047924675885647736,"vega":0.003514315225740481,"rho":0.00016216278097333834,"breakevenPct":0},{"delta":0.7,"premium":0.190337894081201,"strike":0.9662105918799035,"iv":-5.573534888199994,"gamma":1.5459948716900374,"theta":-0.04057184040311096,"vega":0.0037635222522922618,"rho":0.00017471521597116924,"breakevenPct":0},{"delta":0.75,"premium":0.2011851919030772,"strike":-0.11851919030771718,"iv":-6.38363366988696,"gamma":1.6620710673614625,"theta":-0.033219004920574155,"vega":0.004012729278844044,"rho":0.0001872676509690002,"breakevenPct":0},{"delta":0.8,"premium":0.21203248972495342,"strike":-1.203248972495338,"iv":-7.193732451573926,"gamma":1.7781472630328874,"theta":-0.02586616943803735,"vega":0.004261936305395826,"rho":0.00019982008596683111,"breakevenPct":0},{"delta":0.85,"premium":0.22287978754682958,"strike":-2.287978754682957,"iv":-8.00383123326089,"gamma":1.894223458704312,"theta":-0.018513333955500574,"vega":0.004511143331947606,"rho":0.00021237252096466204,"breakevenPct":0},{"delta":0.9,"premium":0.2337270853687058,"strike":-3.3727085368705794,"iv":-8.813930014947855,"gamma":2.010299654375737,"theta":-0.01116049847296377,"vega":0.004760350358499388,"rho":0.00022492495596249297,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.35131627720318975,"strike":6.184186139840513,"iv":7.111058563106142,"gamma":0.049922109987649024,"theta":-0.2738127147412992,"vega":0.0008079056496329976,"rho":-0.00003081421873433254,"breakevenPct":39.493051217455154},{"delta":0.15,"premium":0.3327056219004247,"strike":7.1147189049787665,"iv":6.41252891013265,"gamma":0.07343035639619339,"theta":-0.3608955524411338,"vega":0.001130556379471707,"rho":-0.000046249165078973654,"breakevenPct":29.647165113295213},{"delta":0.2,"premium":0.3408162167889193,"strike":7.658162167889193,"iv":5.849521713509126,"gamma":0.1041763472627927,"theta":-0.3825809218829376,"vega":0.0013043749377393804,"rho":-0.00006064202087599652,"breakevenPct":24.0939216690843},{"delta":0.25,"premium":0.3678083540884906,"strike":7.928083540884907,"iv":5.382276241689263,"gamma":0.14003661152480368,"theta":-0.3580556888397221,"vega":0.001373026973500171,"rho":-0.00007429852351849997,"breakevenPct":21.573908850659592},{"delta":0.3,"premium":0.39480049138806195,"strike":8.19800491388062,"iv":4.915030769869402,"gamma":0.17589687578681462,"theta":-0.33353045579650664,"vega":0.0014416790092609615,"rho":-0.00008795502616100342,"breakevenPct":19.053896032234885},{"delta":0.35,"premium":0.42179262868763323,"strike":8.467926286876333,"iv":4.4477852980495385,"gamma":0.21175714004882562,"theta":-0.3090052227532911,"vega":0.0015103310450217521,"rho":-0.00010161152880350688,"breakevenPct":16.533883213810178},{"delta":0.4,"premium":0.4487847659872045,"strike":8.737847659872045,"iv":3.9805398262296765,"gamma":0.24761740431083662,"theta":-0.28447998971007565,"vega":0.001578983080782543,"rho":-0.00011526803144601037,"breakevenPct":14.013870395385467},{"delta":0.45,"premium":0.47577690328677585,"strike":9.007769032867758,"iv":3.513294354409814,"gamma":0.2834776685728476,"theta":-0.25995475666686013,"vega":0.0016476351165433335,"rho":-0.00012892453408851383,"breakevenPct":11.493857576960758},{"delta":0.5,"premium":0.5027690405863472,"strike":9.27769040586347,"iv":3.046048882589952,"gamma":0.31933793283485856,"theta":-0.23542952362364467,"vega":0.001716287152304124,"rho":-0.00014258103673101728,"breakevenPct":8.973844758536053},{"delta":0.55,"premium":0.5297611778859185,"strike":9.547611778859185,"iv":2.5788034107700892,"gamma":0.3551981970968696,"theta":-0.21090429058042917,"vega":0.001784939188064915,"rho":-0.00015623753937352074,"breakevenPct":6.453831940111343},{"delta":0.6,"premium":0.5567533151854898,"strike":9.817533151854898,"iv":2.1115579389502273,"gamma":0.39105846135888056,"theta":-0.1863790575372137,"vega":0.0018535912238257055,"rho":-0.0001698940420160242,"breakevenPct":3.9338191216866356},{"delta":0.65,"premium":0.7960357417408693,"strike":10.22103574174087,"iv":2.068026760569483,"gamma":0.3882266589246031,"theta":-0.18385789050401266,"vega":0.0018488337244446614,"rho":-0.00018916095122444297,"breakevenPct":2.2302904564315336},{"delta":0.7,"premium":1.4782448211879966,"strike":10.903244821187997,"iv":2.908541453685171,"gamma":0.3046669642474524,"theta":-0.22724644144232325,"vega":0.001690913120878802,"rho":-0.00022013352351483317,"breakevenPct":2.2302904564315336},{"delta":0.75,"premium":2.160453900635125,"strike":11.585453900635125,"iv":3.74905614680086,"gamma":0.22110726957030144,"theta":-0.270634992380634,"vega":0.001532992517312942,"rho":-0.0002511060958052235,"breakevenPct":2.2302904564315336},{"delta":0.8,"premium":2.8426629800822543,"strike":12.267662980082253,"iv":4.589570839916549,"gamma":0.1375475748931505,"theta":-0.31402354331894466,"vega":0.0013750719137470822,"rho":-0.0002820786680956137,"breakevenPct":2.2302904564315336},{"delta":0.85,"premium":5.099110655631829,"strike":14.504069956071119,"iv":5.710631006669034,"gamma":0.08788199574679502,"theta":-0.30564601839937183,"vega":0.0011259496583405253,"rho":-0.00035372235580400334,"breakevenPct":2.438181530712773},{"delta":0.9,"premium":8.168575935432184,"strike":17.543144490526913,"iv":6.976579254189135,"gamma":0.0557210773775742,"theta":-0.27053383516330237,"vega":0.0008297261892635518,"rho":-0.000446370694841115,"breakevenPct":2.7534382251583995}]}},"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"}}