{"symbol":"NN","url":"https://intraalpha.com/companies/NN","capturedAt":"2026-10-21T17:47:54.136Z","state":"ready","quote":{"symbol":"NN","last_price":9.72,"prev_close":9.61,"regular_close":9.705,"change":0.11,"change_pct":1.1446,"regular_change":0.095,"regular_change_pct":0.9886,"extended_change":0.015,"extended_change_pct":0.1546,"bid":9.71,"ask":9.73,"bid_size":300,"ask_size":400,"volume":563082,"vwap":9.772457,"open":9.76,"high":10,"low":9.6057,"close":9.705,"trade_count":7854,"last_trade_at":"2026-10-21T17:47:38.736272779Z","last_quote_at":"2026-10-21T17:47:42.771534563Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"NN","fetched_at":"2026-10-21T17:47:53.611851+00:00","name":"NextNav Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"NextNav Acquisition Corp (NN) is a forward-looking special purpose acquisition company (SPAC) dedicated to sourcing and merging with cutting-edge technology firms, particularly in the telecommunications and location-based services sectors. With a strong emphasis on industry expertise and an extensive network, NN seeks to unlock long-term shareholder value through transformative acquisitions that address the increasing demand for advanced positioning and navigation technologies. As it advances its acquisition strategy, NN aims to play a pivotal role in propelling technological innovation and enhancing operational efficiencies across its targeted industries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1615511000,"ebitda":-68226000,"pe_ratio":null,"peg_ratio":null,"book_value":2.003,"dividend_per_share":null,"dividend_yield":null,"eps":-0.94,"revenue_ttm":3977000,"gross_profit_ttm":-4172000,"profit_margin":0,"operating_margin_ttm":-17.52,"return_on_assets_ttm":-0.141,"return_on_equity_ttm":-0.779,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.043,"analyst_target_price":33.67,"analyst_number":0,"beta":1.164,"fifty_two_week_high":24.42,"fifty_two_week_low":9.21,"fifty_day_ma":14.9,"two_hundred_day_ma":16.63,"shares_outstanding":168810000,"forward_pe":null,"price_to_sales":406.21,"price_to_book":7.26,"ev_to_revenue":556.58,"ev_to_ebitda":136.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:53.611851+00:00"},"optionObservedAt":"2026-10-21T17:32:57.620Z","bars":[{"c":11.3,"h":11.31,"l":11.28,"n":4,"o":11.31,"t":"2026-10-14T08:00:00Z","v":2000,"vw":11.287701},{"c":11.36,"h":11.41,"l":11.27,"n":57,"o":11.27,"t":"2026-10-14T11:00:00Z","v":7524,"vw":11.380272},{"c":11.3903,"h":11.3981,"l":11.3903,"n":2,"o":11.3981,"t":"2026-10-14T11:15:00Z","v":200,"vw":11.3942},{"c":11.36,"h":11.4,"l":11.36,"n":2,"o":11.4,"t":"2026-10-14T11:35:00Z","v":288,"vw":11.385833},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-14T11:40:00Z","v":401,"vw":11.32},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-14T11:55:00Z","v":236,"vw":11.26},{"c":11.2,"h":11.22,"l":11.2,"n":36,"o":11.2,"t":"2026-10-14T12:00:00Z","v":6259,"vw":11.203548},{"c":11.11,"h":11.17,"l":11.11,"n":8,"o":11.17,"t":"2026-10-14T12:55:00Z","v":661,"vw":11.146364},{"c":11.01,"h":11.01,"l":11.01,"n":5,"o":11.01,"t":"2026-10-14T13:00:00Z","v":763,"vw":11.01},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-14T13:05:00Z","v":1001,"vw":11},{"c":10.89,"h":10.89,"l":10.89,"n":17,"o":10.89,"t":"2026-10-14T13:25:00Z","v":334,"vw":10.89},{"c":10.63,"h":11.04,"l":10.63,"n":325,"o":10.97,"t":"2026-10-14T13:30:00Z","v":63560,"vw":10.849878},{"c":10.815,"h":10.88,"l":10.62,"n":515,"o":10.7,"t":"2026-10-14T13:35:00Z","v":72075,"vw":10.73806},{"c":10.915,"h":10.94,"l":10.72,"n":331,"o":10.815,"t":"2026-10-14T13:40:00Z","v":60173,"vw":10.804702},{"c":11.145,"h":11.15,"l":10.935,"n":528,"o":10.94,"t":"2026-10-14T13:45:00Z","v":61340,"vw":11.047277},{"c":11.02,"h":11.135,"l":11.02,"n":407,"o":11.13,"t":"2026-10-14T13:50:00Z","v":40764,"vw":11.070319},{"c":10.78,"h":11.02,"l":10.755,"n":367,"o":11.02,"t":"2026-10-14T13:55:00Z","v":42298,"vw":10.857488},{"c":10.82,"h":10.8499,"l":10.75,"n":513,"o":10.775,"t":"2026-10-14T14:00:00Z","v":35945,"vw":10.802665},{"c":10.89,"h":10.94,"l":10.8,"n":712,"o":10.82,"t":"2026-10-14T14:05:00Z","v":70047,"vw":10.87962},{"c":10.9,"h":10.93,"l":10.875,"n":323,"o":10.89,"t":"2026-10-14T14:10:00Z","v":24498,"vw":10.897892},{"c":10.955,"h":10.97,"l":10.9,"n":224,"o":10.9,"t":"2026-10-14T14:15:00Z","v":12629,"vw":10.941798},{"c":10.99,"h":11.0059,"l":10.945,"n":282,"o":10.955,"t":"2026-10-14T14:20:00Z","v":20534,"vw":10.971093},{"c":11.052,"h":11.078,"l":10.975,"n":475,"o":10.98,"t":"2026-10-14T14:25:00Z","v":50129,"vw":11.024463},{"c":10.97,"h":11.05,"l":10.93,"n":664,"o":11.05,"t":"2026-10-14T14:30:00Z","v":77200,"vw":10.992759},{"c":10.99,"h":11.04,"l":10.97,"n":300,"o":10.97,"t":"2026-10-14T14:35:00Z","v":27501,"vw":11.011814},{"c":11.075,"h":11.09,"l":10.985,"n":247,"o":10.985,"t":"2026-10-14T14:40:00Z","v":22863,"vw":11.054166},{"c":11.065,"h":11.16,"l":11.04,"n":317,"o":11.075,"t":"2026-10-14T14:45:00Z","v":24412,"vw":11.108945},{"c":10.99,"h":11.06,"l":10.975,"n":322,"o":11.05,"t":"2026-10-14T14:50:00Z","v":26434,"vw":11.017196},{"c":11.03,"h":11.05,"l":10.99,"n":265,"o":10.99,"t":"2026-10-14T14:55:00Z","v":12386,"vw":11.015031},{"c":10.99,"h":11.02,"l":10.97,"n":195,"o":11.02,"t":"2026-10-14T15:00:00Z","v":9896,"vw":10.999223},{"c":10.93,"h":10.98,"l":10.91,"n":299,"o":10.98,"t":"2026-10-14T15:05:00Z","v":25831,"vw":10.955633},{"c":10.965,"h":10.99,"l":10.915,"n":275,"o":10.93,"t":"2026-10-14T15:10:00Z","v":14695,"vw":10.95479},{"c":10.995,"h":11.025,"l":10.965,"n":223,"o":10.965,"t":"2026-10-14T15:15:00Z","v":11125,"vw":10.995663},{"c":11.025,"h":11.0277,"l":10.99,"n":184,"o":10.99,"t":"2026-10-14T15:20:00Z","v":8994,"vw":11.00381},{"c":11.025,"h":11.055,"l":11.02,"n":256,"o":11.02,"t":"2026-10-14T15:25:00Z","v":11218,"vw":11.038877},{"c":10.985,"h":11.025,"l":10.98,"n":208,"o":11.025,"t":"2026-10-14T15:30:00Z","v":12983,"vw":11.000582},{"c":11.01,"h":11.04,"l":10.965,"n":295,"o":10.98,"t":"2026-10-14T15:35:00Z","v":17529,"vw":10.993127},{"c":11,"h":11.02,"l":10.975,"n":231,"o":11.01,"t":"2026-10-14T15:40:00Z","v":10535,"vw":10.998887},{"c":11.01,"h":11.03,"l":11.007,"n":180,"o":11.01,"t":"2026-10-14T15:45:00Z","v":8666,"vw":11.015688},{"c":10.99,"h":11,"l":10.97,"n":225,"o":11,"t":"2026-10-14T15:50:00Z","v":11775,"vw":10.983415},{"c":10.93,"h":10.98,"l":10.92,"n":179,"o":10.98,"t":"2026-10-14T15:55:00Z","v":12033,"vw":10.951873},{"c":10.88,"h":10.93,"l":10.85,"n":328,"o":10.93,"t":"2026-10-14T16:00:00Z","v":31748,"vw":10.881778},{"c":10.88,"h":10.9,"l":10.83,"n":357,"o":10.87,"t":"2026-10-14T16:05:00Z","v":56638,"vw":10.867505},{"c":10.75,"h":10.875,"l":10.72,"n":436,"o":10.875,"t":"2026-10-14T16:10:00Z","v":57630,"vw":10.763869},{"c":10.86,"h":10.86,"l":10.7428,"n":207,"o":10.75,"t":"2026-10-14T16:15:00Z","v":93372,"vw":10.793533},{"c":10.87,"h":10.9,"l":10.87,"n":222,"o":10.87,"t":"2026-10-14T16:20:00Z","v":11436,"vw":10.883618},{"c":10.89,"h":10.9,"l":10.87,"n":139,"o":10.87,"t":"2026-10-14T16:25:00Z","v":6341,"vw":10.887878},{"c":10.87,"h":10.89,"l":10.86,"n":197,"o":10.88,"t":"2026-10-14T16:30:00Z","v":10375,"vw":10.873204},{"c":10.92,"h":10.92,"l":10.875,"n":176,"o":10.875,"t":"2026-10-14T16:35:00Z","v":9145,"vw":10.900985},{"c":10.93,"h":10.93,"l":10.9007,"n":168,"o":10.92,"t":"2026-10-14T16:40:00Z","v":8150,"vw":10.915104},{"c":10.875,"h":10.92,"l":10.875,"n":135,"o":10.92,"t":"2026-10-14T16:45:00Z","v":18839,"vw":10.893664},{"c":10.75,"h":10.87,"l":10.75,"n":225,"o":10.87,"t":"2026-10-14T16:50:00Z","v":17336,"vw":10.816116},{"c":10.72,"h":10.73,"l":10.705,"n":357,"o":10.73,"t":"2026-10-14T16:55:00Z","v":20690,"vw":10.72076},{"c":10.715,"h":10.735,"l":10.71,"n":195,"o":10.7118,"t":"2026-10-14T17:00:00Z","v":12176,"vw":10.72229},{"c":10.66,"h":10.71,"l":10.61,"n":431,"o":10.71,"t":"2026-10-14T17:05:00Z","v":27892,"vw":10.65475},{"c":10.62,"h":10.665,"l":10.61,"n":337,"o":10.65,"t":"2026-10-14T17:10:00Z","v":29897,"vw":10.634461},{"c":10.675,"h":10.69,"l":10.615,"n":367,"o":10.62,"t":"2026-10-14T17:15:00Z","v":26064,"vw":10.644583},{"c":10.68,"h":10.68,"l":10.645,"n":348,"o":10.675,"t":"2026-10-14T17:20:00Z","v":25151,"vw":10.668526},{"c":10.635,"h":10.685,"l":10.62,"n":215,"o":10.685,"t":"2026-10-14T17:25:00Z","v":13860,"vw":10.653721},{"c":10.645,"h":10.655,"l":10.625,"n":339,"o":10.63,"t":"2026-10-14T17:30:00Z","v":22414,"vw":10.640189},{"c":10.625,"h":10.655,"l":10.605,"n":407,"o":10.64,"t":"2026-10-14T17:35:00Z","v":27047,"vw":10.629009},{"c":10.66,"h":10.69,"l":10.585,"n":438,"o":10.62,"t":"2026-10-14T17:40:00Z","v":28718,"vw":10.630151},{"c":10.68,"h":10.68,"l":10.635,"n":237,"o":10.66,"t":"2026-10-14T17:45:00Z","v":20074,"vw":10.659328},{"c":10.635,"h":10.67,"l":10.63,"n":271,"o":10.67,"t":"2026-10-14T17:50:00Z","v":13971,"vw":10.649349},{"c":10.63,"h":10.67,"l":10.5826,"n":531,"o":10.635,"t":"2026-10-14T17:55:00Z","v":35194,"vw":10.62601},{"c":10.655,"h":10.675,"l":10.62,"n":315,"o":10.63,"t":"2026-10-14T18:00:00Z","v":17015,"vw":10.648194},{"c":10.67,"h":10.67,"l":10.63,"n":343,"o":10.65,"t":"2026-10-14T18:05:00Z","v":17685,"vw":10.651272},{"c":10.735,"h":10.75,"l":10.66,"n":318,"o":10.67,"t":"2026-10-14T18:10:00Z","v":22053,"vw":10.707628},{"c":10.67,"h":10.73,"l":10.67,"n":295,"o":10.73,"t":"2026-10-14T18:15:00Z","v":15814,"vw":10.715748},{"c":10.66,"h":10.71,"l":10.63,"n":548,"o":10.67,"t":"2026-10-14T18:20:00Z","v":41343,"vw":10.672018},{"c":10.655,"h":10.665,"l":10.64,"n":535,"o":10.66,"t":"2026-10-14T18:25:00Z","v":37096,"vw":10.655607},{"c":10.675,"h":10.68,"l":10.64,"n":361,"o":10.655,"t":"2026-10-14T18:30:00Z","v":47023,"vw":10.653659},{"c":10.665,"h":10.69,"l":10.66,"n":322,"o":10.675,"t":"2026-10-14T18:35:00Z","v":20785,"vw":10.67594},{"c":10.65,"h":10.67,"l":10.645,"n":348,"o":10.665,"t":"2026-10-14T18:40:00Z","v":24371,"vw":10.659168},{"c":10.625,"h":10.66,"l":10.625,"n":288,"o":10.65,"t":"2026-10-14T18:45:00Z","v":19453,"vw":10.648744},{"c":10.67,"h":10.67,"l":10.62,"n":479,"o":10.625,"t":"2026-10-14T18:50:00Z","v":32621,"vw":10.642292},{"c":10.65,"h":10.715,"l":10.65,"n":319,"o":10.67,"t":"2026-10-14T18:55:00Z","v":31128,"vw":10.689089},{"c":10.61,"h":10.66,"l":10.61,"n":304,"o":10.65,"t":"2026-10-14T19:00:00Z","v":17630,"vw":10.639901},{"c":10.62,"h":10.625,"l":10.59,"n":440,"o":10.6199,"t":"2026-10-14T19:05:00Z","v":27635,"vw":10.610654},{"c":10.6,"h":10.64,"l":10.59,"n":432,"o":10.625,"t":"2026-10-14T19:10:00Z","v":30807,"vw":10.614765},{"c":10.735,"h":10.735,"l":10.6,"n":468,"o":10.6,"t":"2026-10-14T19:15:00Z","v":34989,"vw":10.662923},{"c":10.74,"h":10.75,"l":10.71,"n":339,"o":10.74,"t":"2026-10-14T19:20:00Z","v":25217,"vw":10.73196},{"c":10.705,"h":10.74,"l":10.675,"n":553,"o":10.74,"t":"2026-10-14T19:25:00Z","v":38850,"vw":10.703051},{"c":10.715,"h":10.74,"l":10.7,"n":437,"o":10.7,"t":"2026-10-14T19:30:00Z","v":34029,"vw":10.721507},{"c":10.68,"h":10.72,"l":10.675,"n":583,"o":10.715,"t":"2026-10-14T19:35:00Z","v":39138,"vw":10.697316},{"c":10.75,"h":10.75,"l":10.685,"n":540,"o":10.685,"t":"2026-10-14T19:40:00Z","v":33903,"vw":10.731562},{"c":10.745,"h":10.765,"l":10.7,"n":692,"o":10.745,"t":"2026-10-14T19:45:00Z","v":98861,"vw":10.738565},{"c":10.725,"h":10.75,"l":10.71,"n":1315,"o":10.74,"t":"2026-10-14T19:50:00Z","v":105082,"vw":10.72878},{"c":10.76,"h":10.79,"l":10.72,"n":2159,"o":10.725,"t":"2026-10-14T19:55:00Z","v":168999,"vw":10.753336},{"c":10.87,"h":10.87,"l":10.74,"n":25,"o":10.74,"t":"2026-10-14T20:00:00Z","v":271672,"vw":10.74018},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-14T20:45:00Z","v":2665,"vw":10.74},{"c":10.72,"h":10.72,"l":10.71,"n":4,"o":10.72,"t":"2026-10-14T21:00:00Z","v":1200,"vw":10.718333},{"c":10.7818,"h":10.7818,"l":10.74,"n":4,"o":10.74,"t":"2026-10-14T22:30:00Z","v":1000,"vw":10.75374},{"c":10.74,"h":10.74,"l":10.74,"n":5,"o":10.74,"t":"2026-10-14T22:55:00Z","v":589,"vw":10.74},{"c":10.7,"h":10.7,"l":10.7,"n":7,"o":10.7,"t":"2026-10-14T23:10:00Z","v":1000,"vw":10.7},{"c":10.73,"h":10.73,"l":10.72,"n":5,"o":10.72,"t":"2026-10-14T23:15:00Z","v":1000,"vw":10.7256},{"c":10.7,"h":10.71,"l":10.6,"n":67,"o":10.6,"t":"2026-10-15T11:25:00Z","v":6763,"vw":10.643738},{"c":10.6,"h":10.72,"l":10.6,"n":42,"o":10.72,"t":"2026-10-15T12:05:00Z","v":9523,"vw":10.662389},{"c":10.71,"h":10.71,"l":10.64,"n":8,"o":10.64,"t":"2026-10-15T12:10:00Z","v":1803,"vw":10.695335},{"c":10.69,"h":10.7,"l":10.58,"n":82,"o":10.64,"t":"2026-10-15T12:50:00Z","v":7289,"vw":10.652078},{"c":10.5,"h":10.62,"l":10.5,"n":19,"o":10.61,"t":"2026-10-15T13:25:00Z","v":3753,"vw":10.571591},{"c":10.19,"h":10.55,"l":10.06,"n":271,"o":10.54,"t":"2026-10-15T13:30:00Z","v":76476,"vw":10.352373},{"c":10.28,"h":10.28,"l":10.08,"n":359,"o":10.2,"t":"2026-10-15T13:35:00Z","v":51638,"vw":10.170187},{"c":10.4,"h":10.42,"l":10.2226,"n":163,"o":10.275,"t":"2026-10-15T13:40:00Z","v":28428,"vw":10.342079},{"c":10.3,"h":10.39,"l":10.3,"n":185,"o":10.35,"t":"2026-10-15T13:45:00Z","v":12822,"vw":10.345161},{"c":10.23,"h":10.32,"l":10.19,"n":269,"o":10.3,"t":"2026-10-15T13:50:00Z","v":20587,"vw":10.240142},{"c":10.25,"h":10.305,"l":10.23,"n":185,"o":10.235,"t":"2026-10-15T13:55:00Z","v":22537,"vw":10.263595},{"c":10.3,"h":10.32,"l":10.21,"n":406,"o":10.27,"t":"2026-10-15T14:00:00Z","v":42312,"vw":10.279191},{"c":10.355,"h":10.37,"l":10.26,"n":434,"o":10.29,"t":"2026-10-15T14:05:00Z","v":34051,"vw":10.317633},{"c":10.38,"h":10.44,"l":10.35,"n":349,"o":10.37,"t":"2026-10-15T14:10:00Z","v":42243,"vw":10.40353},{"c":10.48,"h":10.49,"l":10.33,"n":448,"o":10.38,"t":"2026-10-15T14:15:00Z","v":29558,"vw":10.400245},{"c":10.4144,"h":10.485,"l":10.4144,"n":231,"o":10.47,"t":"2026-10-15T14:20:00Z","v":16926,"vw":10.457964},{"c":10.35,"h":10.42,"l":10.35,"n":255,"o":10.41,"t":"2026-10-15T14:25:00Z","v":12997,"vw":10.392284},{"c":10.42,"h":10.4299,"l":10.35,"n":219,"o":10.36,"t":"2026-10-15T14:30:00Z","v":12348,"vw":10.391946},{"c":10.52,"h":10.53,"l":10.38,"n":505,"o":10.42,"t":"2026-10-15T14:35:00Z","v":40073,"vw":10.458106},{"c":10.625,"h":10.64,"l":10.53,"n":267,"o":10.53,"t":"2026-10-15T14:40:00Z","v":31924,"vw":10.595703},{"c":10.5,"h":10.618,"l":10.5,"n":245,"o":10.61,"t":"2026-10-15T14:45:00Z","v":17860,"vw":10.566085},{"c":10.4729,"h":10.51,"l":10.4729,"n":162,"o":10.48,"t":"2026-10-15T14:50:00Z","v":10828,"vw":10.489347},{"c":10.5114,"h":10.55,"l":10.47,"n":279,"o":10.47,"t":"2026-10-15T14:55:00Z","v":20112,"vw":10.518315},{"c":10.565,"h":10.57,"l":10.47,"n":269,"o":10.51,"t":"2026-10-15T15:00:00Z","v":18155,"vw":10.509649},{"c":10.555,"h":10.58,"l":10.5,"n":204,"o":10.57,"t":"2026-10-15T15:05:00Z","v":16372,"vw":10.547865},{"c":10.57,"h":10.58,"l":10.53,"n":167,"o":10.55,"t":"2026-10-15T15:10:00Z","v":12042,"vw":10.553156},{"c":10.525,"h":10.585,"l":10.525,"n":173,"o":10.57,"t":"2026-10-15T15:15:00Z","v":14799,"vw":10.560912},{"c":10.48,"h":10.58,"l":10.47,"n":408,"o":10.525,"t":"2026-10-15T15:20:00Z","v":30770,"vw":10.528568},{"c":10.48,"h":10.54,"l":10.475,"n":467,"o":10.48,"t":"2026-10-15T15:25:00Z","v":32308,"vw":10.50275},{"c":10.46,"h":10.49,"l":10.45,"n":199,"o":10.49,"t":"2026-10-15T15:30:00Z","v":10732,"vw":10.466651},{"c":10.44,"h":10.48,"l":10.425,"n":278,"o":10.46,"t":"2026-10-15T15:35:00Z","v":25231,"vw":10.453758},{"c":10.41,"h":10.48,"l":10.41,"n":94,"o":10.48,"t":"2026-10-15T15:40:00Z","v":4873,"vw":10.446875},{"c":10.4106,"h":10.4106,"l":10.37,"n":270,"o":10.39,"t":"2026-10-15T15:45:00Z","v":14459,"vw":10.386989},{"c":10.38,"h":10.42,"l":10.37,"n":555,"o":10.41,"t":"2026-10-15T15:50:00Z","v":46879,"vw":10.391308},{"c":10.39,"h":10.4,"l":10.34,"n":248,"o":10.38,"t":"2026-10-15T15:55:00Z","v":16574,"vw":10.369947},{"c":10.36,"h":10.41,"l":10.355,"n":310,"o":10.38,"t":"2026-10-15T16:00:00Z","v":19019,"vw":10.387843},{"c":10.38,"h":10.4,"l":10.36,"n":272,"o":10.365,"t":"2026-10-15T16:05:00Z","v":18273,"vw":10.373782},{"c":10.36,"h":10.395,"l":10.35,"n":185,"o":10.39,"t":"2026-10-15T16:10:00Z","v":11572,"vw":10.365177},{"c":10.31,"h":10.36,"l":10.3,"n":283,"o":10.36,"t":"2026-10-15T16:15:00Z","v":31622,"vw":10.330301},{"c":10.315,"h":10.33,"l":10.3,"n":206,"o":10.3,"t":"2026-10-15T16:20:00Z","v":14927,"vw":10.320127},{"c":10.345,"h":10.35,"l":10.295,"n":277,"o":10.315,"t":"2026-10-15T16:25:00Z","v":16357,"vw":10.316855},{"c":10.415,"h":10.415,"l":10.335,"n":318,"o":10.345,"t":"2026-10-15T16:30:00Z","v":22387,"vw":10.373448},{"c":10.42,"h":10.44,"l":10.41,"n":152,"o":10.41,"t":"2026-10-15T16:35:00Z","v":14935,"vw":10.426174},{"c":10.405,"h":10.41,"l":10.37,"n":208,"o":10.4,"t":"2026-10-15T16:40:00Z","v":18630,"vw":10.393007},{"c":10.37,"h":10.415,"l":10.36,"n":195,"o":10.41,"t":"2026-10-15T16:45:00Z","v":15813,"vw":10.375704},{"c":10.38,"h":10.39,"l":10.335,"n":378,"o":10.37,"t":"2026-10-15T16:50:00Z","v":23784,"vw":10.365574},{"c":10.395,"h":10.4,"l":10.39,"n":142,"o":10.39,"t":"2026-10-15T16:55:00Z","v":6335,"vw":10.394941},{"c":10.43,"h":10.43,"l":10.39,"n":233,"o":10.395,"t":"2026-10-15T17:00:00Z","v":19617,"vw":10.40506},{"c":10.455,"h":10.46,"l":10.43,"n":137,"o":10.435,"t":"2026-10-15T17:05:00Z","v":7960,"vw":10.44032},{"c":10.42,"h":10.455,"l":10.41,"n":200,"o":10.4501,"t":"2026-10-15T17:10:00Z","v":15798,"vw":10.435948},{"c":10.455,"h":10.47,"l":10.42,"n":300,"o":10.43,"t":"2026-10-15T17:15:00Z","v":18153,"vw":10.448824},{"c":10.45,"h":10.475,"l":10.435,"n":253,"o":10.45,"t":"2026-10-15T17:20:00Z","v":12827,"vw":10.454986},{"c":10.39,"h":10.445,"l":10.39,"n":229,"o":10.445,"t":"2026-10-15T17:25:00Z","v":14105,"vw":10.424165},{"c":10.425,"h":10.435,"l":10.39,"n":319,"o":10.395,"t":"2026-10-15T17:30:00Z","v":54116,"vw":10.421643},{"c":10.405,"h":10.435,"l":10.405,"n":243,"o":10.425,"t":"2026-10-15T17:35:00Z","v":24976,"vw":10.421686},{"c":10.395,"h":10.435,"l":10.38,"n":373,"o":10.4,"t":"2026-10-15T17:40:00Z","v":25724,"vw":10.40878},{"c":10.38,"h":10.4,"l":10.38,"n":291,"o":10.39,"t":"2026-10-15T17:45:00Z","v":17213,"vw":10.395},{"c":10.35,"h":10.395,"l":10.35,"n":289,"o":10.375,"t":"2026-10-15T17:50:00Z","v":13757,"vw":10.379086},{"c":10.36,"h":10.37,"l":10.34,"n":327,"o":10.345,"t":"2026-10-15T17:55:00Z","v":18633,"vw":10.351964},{"c":10.38,"h":10.4,"l":10.345,"n":488,"o":10.37,"t":"2026-10-15T18:00:00Z","v":63337,"vw":10.364017},{"c":10.36,"h":10.3991,"l":10.355,"n":254,"o":10.39,"t":"2026-10-15T18:05:00Z","v":15811,"vw":10.382408},{"c":10.36,"h":10.39,"l":10.355,"n":240,"o":10.37,"t":"2026-10-15T18:10:00Z","v":19307,"vw":10.376849},{"c":10.385,"h":10.385,"l":10.35,"n":211,"o":10.36,"t":"2026-10-15T18:15:00Z","v":13422,"vw":10.368513},{"c":10.39,"h":10.42,"l":10.385,"n":230,"o":10.385,"t":"2026-10-15T18:20:00Z","v":17738,"vw":10.396707},{"c":10.355,"h":10.395,"l":10.35,"n":267,"o":10.395,"t":"2026-10-15T18:25:00Z","v":29690,"vw":10.364201},{"c":10.345,"h":10.375,"l":10.345,"n":322,"o":10.355,"t":"2026-10-15T18:30:00Z","v":18909,"vw":10.357722},{"c":10.375,"h":10.38,"l":10.34,"n":342,"o":10.34,"t":"2026-10-15T18:35:00Z","v":22327,"vw":10.363209},{"c":10.405,"h":10.415,"l":10.375,"n":287,"o":10.375,"t":"2026-10-15T18:40:00Z","v":17662,"vw":10.391364},{"c":10.435,"h":10.44,"l":10.395,"n":417,"o":10.4,"t":"2026-10-15T18:45:00Z","v":25399,"vw":10.418072},{"c":10.395,"h":10.43,"l":10.38,"n":330,"o":10.43,"t":"2026-10-15T18:50:00Z","v":21488,"vw":10.404244},{"c":10.38,"h":10.4099,"l":10.38,"n":259,"o":10.395,"t":"2026-10-15T18:55:00Z","v":16289,"vw":10.39379},{"c":10.47,"h":10.47,"l":10.385,"n":528,"o":10.385,"t":"2026-10-15T19:00:00Z","v":39165,"vw":10.434581},{"c":10.5,"h":10.5,"l":10.46,"n":239,"o":10.47,"t":"2026-10-15T19:05:00Z","v":23761,"vw":10.474204},{"c":10.57,"h":10.58,"l":10.505,"n":335,"o":10.505,"t":"2026-10-15T19:10:00Z","v":22914,"vw":10.544647},{"c":10.595,"h":10.595,"l":10.57,"n":224,"o":10.57,"t":"2026-10-15T19:15:00Z","v":14504,"vw":10.582481},{"c":10.55,"h":10.605,"l":10.54,"n":268,"o":10.595,"t":"2026-10-15T19:20:00Z","v":18071,"vw":10.579977},{"c":10.56,"h":10.575,"l":10.54,"n":358,"o":10.54,"t":"2026-10-15T19:25:00Z","v":27031,"vw":10.562054},{"c":10.61,"h":10.625,"l":10.55,"n":484,"o":10.55,"t":"2026-10-15T19:30:00Z","v":30882,"vw":10.586347},{"c":10.715,"h":10.73,"l":10.605,"n":691,"o":10.61,"t":"2026-10-15T19:35:00Z","v":56297,"vw":10.674143},{"c":10.725,"h":10.785,"l":10.7,"n":750,"o":10.71,"t":"2026-10-15T19:40:00Z","v":70154,"vw":10.743584},{"c":10.75,"h":10.78,"l":10.72,"n":804,"o":10.72,"t":"2026-10-15T19:45:00Z","v":75680,"vw":10.766584},{"c":10.69,"h":10.775,"l":10.69,"n":1455,"o":10.76,"t":"2026-10-15T19:50:00Z","v":146779,"vw":10.747626},{"c":10.7,"h":10.755,"l":10.67,"n":1964,"o":10.69,"t":"2026-10-15T19:55:00Z","v":171575,"vw":10.716765},{"c":10.77,"h":10.77,"l":10.71,"n":26,"o":10.71,"t":"2026-10-15T20:00:00Z","v":292636,"vw":10.710024},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-15T20:40:00Z","v":400,"vw":10.71},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-16T11:00:00Z","v":101,"vw":10.6},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-16T12:00:00Z","v":172,"vw":10.8},{"c":10.7,"h":10.8,"l":10.65,"n":15,"o":10.75,"t":"2026-10-16T12:05:00Z","v":2036,"vw":10.731606},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-16T12:10:00Z","v":432,"vw":10.65},{"c":10.7,"h":10.7,"l":10.7,"n":8,"o":10.7,"t":"2026-10-16T12:30:00Z","v":1000,"vw":10.7},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-16T12:45:00Z","v":151,"vw":10.65},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-16T12:55:00Z","v":380,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-16T13:05:00Z","v":232,"vw":10.7},{"c":10.8734,"h":10.8734,"l":10.8734,"n":1,"o":10.8734,"t":"2026-10-16T13:15:00Z","v":100,"vw":10.8734},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T13:25:00Z","v":100,"vw":10.65},{"c":10.34,"h":10.96,"l":10.34,"n":82,"o":10.57,"t":"2026-10-16T13:30:00Z","v":47737,"vw":10.497475},{"c":10.32,"h":10.44,"l":10.28,"n":116,"o":10.35,"t":"2026-10-16T13:35:00Z","v":12089,"vw":10.373809},{"c":10.405,"h":10.41,"l":10.26,"n":223,"o":10.36,"t":"2026-10-16T13:40:00Z","v":15168,"vw":10.356244},{"c":10.37,"h":10.405,"l":10.28,"n":284,"o":10.405,"t":"2026-10-16T13:45:00Z","v":32598,"vw":10.316783},{"c":10.26,"h":10.39,"l":10.2105,"n":228,"o":10.38,"t":"2026-10-16T13:50:00Z","v":11402,"vw":10.275532},{"c":10.33,"h":10.33,"l":10.2,"n":267,"o":10.285,"t":"2026-10-16T13:55:00Z","v":27784,"vw":10.287011},{"c":10.43,"h":10.44,"l":10.3,"n":334,"o":10.3,"t":"2026-10-16T14:00:00Z","v":30264,"vw":10.384338},{"c":10.35,"h":10.44,"l":10.35,"n":298,"o":10.44,"t":"2026-10-16T14:05:00Z","v":18454,"vw":10.422699},{"c":10.34,"h":10.385,"l":10.32,"n":302,"o":10.355,"t":"2026-10-16T14:10:00Z","v":25272,"vw":10.360163},{"c":10.285,"h":10.3589,"l":10.285,"n":167,"o":10.3441,"t":"2026-10-16T14:15:00Z","v":13844,"vw":10.330086},{"c":10.26,"h":10.295,"l":10.23,"n":180,"o":10.28,"t":"2026-10-16T14:20:00Z","v":11157,"vw":10.267801},{"c":10.28,"h":10.2877,"l":10.245,"n":225,"o":10.25,"t":"2026-10-16T14:25:00Z","v":15092,"vw":10.26922},{"c":10.28,"h":10.3,"l":10.27,"n":278,"o":10.28,"t":"2026-10-16T14:30:00Z","v":20629,"vw":10.287849},{"c":10.255,"h":10.305,"l":10.2365,"n":281,"o":10.29,"t":"2026-10-16T14:35:00Z","v":20042,"vw":10.272939},{"c":10.26,"h":10.2999,"l":10.24,"n":410,"o":10.255,"t":"2026-10-16T14:40:00Z","v":25771,"vw":10.266757},{"c":10.225,"h":10.26,"l":10.215,"n":194,"o":10.26,"t":"2026-10-16T14:45:00Z","v":10802,"vw":10.237541},{"c":10.12,"h":10.25,"l":10.12,"n":185,"o":10.225,"t":"2026-10-16T14:50:00Z","v":19318,"vw":10.206161},{"c":10.105,"h":10.145,"l":10.1,"n":279,"o":10.1276,"t":"2026-10-16T14:55:00Z","v":21171,"vw":10.127142},{"c":10.1,"h":10.14,"l":10.08,"n":383,"o":10.105,"t":"2026-10-16T15:00:00Z","v":33150,"vw":10.100309},{"c":10.005,"h":10.115,"l":9.98,"n":565,"o":10.11,"t":"2026-10-16T15:05:00Z","v":82630,"vw":10.020493},{"c":9.98,"h":10.01,"l":9.96,"n":386,"o":10.005,"t":"2026-10-16T15:10:00Z","v":82165,"vw":9.985906},{"c":10.01,"h":10.025,"l":9.98,"n":345,"o":9.98,"t":"2026-10-16T15:15:00Z","v":38136,"vw":10.007466},{"c":9.945,"h":10.01,"l":9.94,"n":270,"o":10.01,"t":"2026-10-16T15:20:00Z","v":23718,"vw":9.979493},{"c":9.995,"h":10.03,"l":9.945,"n":445,"o":9.945,"t":"2026-10-16T15:25:00Z","v":28602,"vw":9.986995},{"c":9.965,"h":10.005,"l":9.955,"n":281,"o":9.9913,"t":"2026-10-16T15:30:00Z","v":15049,"vw":9.979864},{"c":9.94,"h":9.97,"l":9.935,"n":397,"o":9.965,"t":"2026-10-16T15:35:00Z","v":26391,"vw":9.953361},{"c":10.005,"h":10.005,"l":9.935,"n":315,"o":9.935,"t":"2026-10-16T15:40:00Z","v":24803,"vw":9.967157},{"c":10.025,"h":10.06,"l":10,"n":291,"o":10.01,"t":"2026-10-16T15:45:00Z","v":16448,"vw":10.021011},{"c":10.01,"h":10.025,"l":9.99,"n":346,"o":10.025,"t":"2026-10-16T15:50:00Z","v":41103,"vw":10.006305},{"c":9.96,"h":10.01,"l":9.945,"n":233,"o":10.005,"t":"2026-10-16T15:55:00Z","v":22742,"vw":9.978371},{"c":9.985,"h":9.985,"l":9.93,"n":223,"o":9.93,"t":"2026-10-16T16:00:00Z","v":13628,"vw":9.958464},{"c":9.97,"h":10.02,"l":9.965,"n":286,"o":9.98,"t":"2026-10-16T16:05:00Z","v":22211,"vw":9.985701},{"c":10.055,"h":10.055,"l":9.97,"n":301,"o":9.9717,"t":"2026-10-16T16:10:00Z","v":27419,"vw":10.013679},{"c":10.04,"h":10.085,"l":10.02,"n":422,"o":10.05,"t":"2026-10-16T16:15:00Z","v":82079,"vw":10.053828},{"c":10.05,"h":10.07,"l":10.02,"n":273,"o":10.02,"t":"2026-10-16T16:20:00Z","v":25662,"vw":10.043341},{"c":10.04,"h":10.05,"l":10.02,"n":323,"o":10.05,"t":"2026-10-16T16:25:00Z","v":17555,"vw":10.031472},{"c":10.035,"h":10.05,"l":10.03,"n":251,"o":10.04,"t":"2026-10-16T16:30:00Z","v":22771,"vw":10.043123},{"c":10.11,"h":10.125,"l":10.035,"n":850,"o":10.04,"t":"2026-10-16T16:35:00Z","v":70203,"vw":10.072899},{"c":10.08,"h":10.11,"l":10.08,"n":207,"o":10.11,"t":"2026-10-16T16:40:00Z","v":8217,"vw":10.090547},{"c":10.02,"h":10.09,"l":10.02,"n":344,"o":10.08,"t":"2026-10-16T16:45:00Z","v":22338,"vw":10.05812},{"c":10.0273,"h":10.04,"l":10.005,"n":308,"o":10.025,"t":"2026-10-16T16:50:00Z","v":27564,"vw":10.024045},{"c":10.055,"h":10.055,"l":10.02,"n":278,"o":10.025,"t":"2026-10-16T16:55:00Z","v":21797,"vw":10.029371},{"c":10.03,"h":10.055,"l":10.015,"n":375,"o":10.055,"t":"2026-10-16T17:00:00Z","v":29024,"vw":10.032139},{"c":10.02,"h":10.03,"l":9.99,"n":301,"o":10.03,"t":"2026-10-16T17:05:00Z","v":31199,"vw":10.009325},{"c":9.995,"h":10.03,"l":9.995,"n":192,"o":10.02,"t":"2026-10-16T17:10:00Z","v":8023,"vw":10.013268},{"c":9.965,"h":9.995,"l":9.952,"n":271,"o":9.995,"t":"2026-10-16T17:15:00Z","v":17542,"vw":9.968715},{"c":9.95,"h":9.975,"l":9.945,"n":460,"o":9.97,"t":"2026-10-16T17:20:00Z","v":68428,"vw":9.958517},{"c":9.98,"h":9.985,"l":9.94,"n":199,"o":9.95,"t":"2026-10-16T17:25:00Z","v":36809,"vw":9.953845},{"c":10.0001,"h":10.0172,"l":9.97,"n":212,"o":9.98,"t":"2026-10-16T17:30:00Z","v":21833,"vw":9.998787},{"c":10.065,"h":10.07,"l":9.99,"n":359,"o":10.02,"t":"2026-10-16T17:35:00Z","v":144513,"vw":10.002795},{"c":10.08,"h":10.115,"l":10.07,"n":253,"o":10.07,"t":"2026-10-16T17:40:00Z","v":13903,"vw":10.084195},{"c":10.02,"h":10.07,"l":10.02,"n":324,"o":10.07,"t":"2026-10-16T17:45:00Z","v":22611,"vw":10.045451},{"c":9.99,"h":10.03,"l":9.97,"n":275,"o":10.02,"t":"2026-10-16T17:50:00Z","v":24095,"vw":10.014959},{"c":9.92,"h":10,"l":9.92,"n":268,"o":9.98,"t":"2026-10-16T17:55:00Z","v":18651,"vw":9.975215},{"c":9.95,"h":9.98,"l":9.92,"n":339,"o":9.9269,"t":"2026-10-16T18:00:00Z","v":23907,"vw":9.944648},{"c":9.985,"h":10,"l":9.955,"n":285,"o":9.955,"t":"2026-10-16T18:05:00Z","v":17015,"vw":9.970781},{"c":9.97,"h":9.995,"l":9.965,"n":339,"o":9.98,"t":"2026-10-16T18:10:00Z","v":19266,"vw":9.983895},{"c":9.935,"h":9.99,"l":9.9223,"n":368,"o":9.98,"t":"2026-10-16T18:15:00Z","v":20369,"vw":9.951757},{"c":9.875,"h":9.935,"l":9.8601,"n":601,"o":9.93,"t":"2026-10-16T18:20:00Z","v":49466,"vw":9.901965},{"c":9.885,"h":9.92,"l":9.855,"n":701,"o":9.875,"t":"2026-10-16T18:25:00Z","v":68543,"vw":9.895746},{"c":9.8798,"h":9.88,"l":9.855,"n":354,"o":9.88,"t":"2026-10-16T18:30:00Z","v":18957,"vw":9.869552},{"c":9.88,"h":9.885,"l":9.86,"n":196,"o":9.88,"t":"2026-10-16T18:35:00Z","v":10623,"vw":9.868592},{"c":9.8588,"h":9.88,"l":9.81,"n":511,"o":9.88,"t":"2026-10-16T18:40:00Z","v":38168,"vw":9.839573},{"c":9.88,"h":9.88,"l":9.8301,"n":520,"o":9.855,"t":"2026-10-16T18:45:00Z","v":44438,"vw":9.848149},{"c":9.855,"h":9.89,"l":9.85,"n":347,"o":9.89,"t":"2026-10-16T18:50:00Z","v":21757,"vw":9.860128},{"c":9.815,"h":9.865,"l":9.805,"n":496,"o":9.855,"t":"2026-10-16T18:55:00Z","v":27904,"vw":9.831017},{"c":9.755,"h":9.81,"l":9.73,"n":565,"o":9.805,"t":"2026-10-16T19:00:00Z","v":54087,"vw":9.772282},{"c":9.735,"h":9.765,"l":9.7,"n":479,"o":9.75,"t":"2026-10-16T19:05:00Z","v":51686,"vw":9.732967},{"c":9.765,"h":9.77,"l":9.725,"n":557,"o":9.735,"t":"2026-10-16T19:10:00Z","v":74746,"vw":9.745999},{"c":9.655,"h":9.77,"l":9.63,"n":843,"o":9.77,"t":"2026-10-16T19:15:00Z","v":83016,"vw":9.684011},{"c":9.655,"h":9.705,"l":9.65,"n":541,"o":9.66,"t":"2026-10-16T19:20:00Z","v":44572,"vw":9.675072},{"c":9.631,"h":9.66,"l":9.6225,"n":563,"o":9.6576,"t":"2026-10-16T19:25:00Z","v":41412,"vw":9.639254},{"c":9.595,"h":9.661,"l":9.58,"n":918,"o":9.635,"t":"2026-10-16T19:30:00Z","v":77423,"vw":9.614902},{"c":9.565,"h":9.605,"l":9.565,"n":875,"o":9.6,"t":"2026-10-16T19:35:00Z","v":75924,"vw":9.584367},{"c":9.575,"h":9.6095,"l":9.56,"n":1156,"o":9.56,"t":"2026-10-16T19:40:00Z","v":120810,"vw":9.58245},{"c":9.555,"h":9.61,"l":9.545,"n":1128,"o":9.575,"t":"2026-10-16T19:45:00Z","v":111220,"vw":9.569453},{"c":9.665,"h":9.735,"l":9.555,"n":1549,"o":9.555,"t":"2026-10-16T19:50:00Z","v":241773,"vw":9.628584},{"c":9.585,"h":9.66,"l":9.57,"n":2903,"o":9.66,"t":"2026-10-16T19:55:00Z","v":333037,"vw":9.602006},{"c":9.59,"h":9.64,"l":9.59,"n":22,"o":9.59,"t":"2026-10-16T20:00:00Z","v":399584,"vw":9.590297},{"c":9.7612,"h":9.7612,"l":9.7612,"n":1,"o":9.7612,"t":"2026-10-16T20:15:00Z","v":104,"vw":9.7612},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T20:35:00Z","v":100,"vw":9.65},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-16T20:40:00Z","v":1900,"vw":9.59},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T20:45:00Z","v":300,"vw":9.6},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T21:05:00Z","v":100,"vw":9.65},{"c":9.59,"h":9.59,"l":9.59,"n":32,"o":9.59,"t":"2026-10-16T21:10:00Z","v":1080,"vw":9.59},{"c":9.5941,"h":9.5941,"l":9.5941,"n":1,"o":9.5941,"t":"2026-10-16T22:05:00Z","v":420,"vw":9.5941},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T23:15:00Z","v":1000,"vw":9.6},{"c":9.61,"h":9.7,"l":9.61,"n":5,"o":9.7,"t":"2026-10-16T23:35:00Z","v":800,"vw":9.66625},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-16T23:50:00Z","v":340,"vw":9.607059},{"c":10.37,"h":10.4,"l":10.14,"n":13,"o":10.4,"t":"2026-10-19T08:00:00Z","v":2750,"vw":10.294688},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T10:05:00Z","v":100,"vw":10.03},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-19T11:00:00Z","v":204,"vw":9.75},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T11:55:00Z","v":100,"vw":9.85},{"c":9.73,"h":9.73,"l":9.72,"n":5,"o":9.73,"t":"2026-10-19T12:00:00Z","v":302,"vw":9.726667},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-19T12:05:00Z","v":203,"vw":9.73},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-19T12:10:00Z","v":199,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":7,"o":9.75,"t":"2026-10-19T12:35:00Z","v":1423,"vw":9.75},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T13:25:00Z","v":200,"vw":9.65},{"c":9.72,"h":9.86,"l":9.72,"n":98,"o":9.77,"t":"2026-10-19T13:30:00Z","v":26682,"vw":9.775901},{"c":9.84,"h":9.865,"l":9.765,"n":307,"o":9.79,"t":"2026-10-19T13:35:00Z","v":43855,"vw":9.813811},{"c":9.81,"h":9.875,"l":9.805,"n":177,"o":9.835,"t":"2026-10-19T13:40:00Z","v":8968,"vw":9.83796},{"c":9.83,"h":9.9,"l":9.795,"n":194,"o":9.795,"t":"2026-10-19T13:45:00Z","v":13525,"vw":9.843324},{"c":9.76,"h":9.83,"l":9.76,"n":115,"o":9.82,"t":"2026-10-19T13:50:00Z","v":5021,"vw":9.782065},{"c":9.8,"h":9.81,"l":9.745,"n":393,"o":9.765,"t":"2026-10-19T13:55:00Z","v":29726,"vw":9.793839},{"c":9.81,"h":9.83,"l":9.75,"n":434,"o":9.79,"t":"2026-10-19T14:00:00Z","v":38926,"vw":9.796111},{"c":9.75,"h":9.83,"l":9.75,"n":232,"o":9.815,"t":"2026-10-19T14:05:00Z","v":13350,"vw":9.781967},{"c":9.86,"h":9.86,"l":9.745,"n":363,"o":9.745,"t":"2026-10-19T14:10:00Z","v":28259,"vw":9.778996},{"c":9.91,"h":9.96,"l":9.86,"n":244,"o":9.86,"t":"2026-10-19T14:15:00Z","v":30815,"vw":9.932313},{"c":9.91,"h":9.93,"l":9.885,"n":218,"o":9.89,"t":"2026-10-19T14:20:00Z","v":19132,"vw":9.902604},{"c":9.92,"h":9.93,"l":9.9,"n":219,"o":9.918,"t":"2026-10-19T14:25:00Z","v":26432,"vw":9.922746},{"c":9.84,"h":9.925,"l":9.83,"n":233,"o":9.92,"t":"2026-10-19T14:30:00Z","v":22575,"vw":9.8868},{"c":9.895,"h":9.895,"l":9.85,"n":373,"o":9.85,"t":"2026-10-19T14:35:00Z","v":46940,"vw":9.86894},{"c":9.96,"h":9.975,"l":9.8801,"n":342,"o":9.9,"t":"2026-10-19T14:40:00Z","v":54506,"vw":9.911601},{"c":9.925,"h":10.01,"l":9.9247,"n":243,"o":9.97,"t":"2026-10-19T14:45:00Z","v":18244,"vw":9.981426},{"c":9.885,"h":9.96,"l":9.885,"n":469,"o":9.93,"t":"2026-10-19T14:50:00Z","v":37350,"vw":9.928428},{"c":9.9,"h":9.93,"l":9.89,"n":205,"o":9.89,"t":"2026-10-19T14:55:00Z","v":12008,"vw":9.90481},{"c":9.89,"h":9.9293,"l":9.88,"n":254,"o":9.9,"t":"2026-10-19T15:00:00Z","v":15258,"vw":9.899834},{"c":9.91,"h":9.925,"l":9.885,"n":215,"o":9.89,"t":"2026-10-19T15:05:00Z","v":14196,"vw":9.906355},{"c":9.865,"h":9.92,"l":9.865,"n":259,"o":9.91,"t":"2026-10-19T15:10:00Z","v":19173,"vw":9.903329},{"c":9.835,"h":9.86,"l":9.835,"n":158,"o":9.86,"t":"2026-10-19T15:15:00Z","v":8293,"vw":9.850289},{"c":9.82,"h":9.83,"l":9.785,"n":434,"o":9.83,"t":"2026-10-19T15:20:00Z","v":27078,"vw":9.801123},{"c":9.79,"h":9.825,"l":9.79,"n":127,"o":9.825,"t":"2026-10-19T15:25:00Z","v":4917,"vw":9.803226},{"c":9.77,"h":9.795,"l":9.76,"n":293,"o":9.795,"t":"2026-10-19T15:30:00Z","v":21448,"vw":9.779798},{"c":9.775,"h":9.795,"l":9.76,"n":303,"o":9.78,"t":"2026-10-19T15:35:00Z","v":18618,"vw":9.78049},{"c":9.77,"h":9.795,"l":9.77,"n":273,"o":9.77,"t":"2026-10-19T15:40:00Z","v":21815,"vw":9.785331},{"c":9.76,"h":9.785,"l":9.74,"n":241,"o":9.775,"t":"2026-10-19T15:45:00Z","v":20031,"vw":9.76549},{"c":9.75,"h":9.77,"l":9.74,"n":282,"o":9.765,"t":"2026-10-19T15:50:00Z","v":15658,"vw":9.758305},{"c":9.795,"h":9.795,"l":9.735,"n":338,"o":9.75,"t":"2026-10-19T15:55:00Z","v":25652,"vw":9.761334},{"c":9.755,"h":9.795,"l":9.755,"n":179,"o":9.79,"t":"2026-10-19T16:00:00Z","v":8689,"vw":9.773745},{"c":9.74,"h":9.76,"l":9.725,"n":189,"o":9.755,"t":"2026-10-19T16:05:00Z","v":13033,"vw":9.738479},{"c":9.76,"h":9.76,"l":9.745,"n":204,"o":9.745,"t":"2026-10-19T16:10:00Z","v":16034,"vw":9.748396},{"c":9.755,"h":9.77,"l":9.755,"n":173,"o":9.76,"t":"2026-10-19T16:15:00Z","v":10649,"vw":9.760766},{"c":9.745,"h":9.755,"l":9.745,"n":167,"o":9.75,"t":"2026-10-19T16:20:00Z","v":9345,"vw":9.748957},{"c":9.715,"h":9.745,"l":9.715,"n":249,"o":9.745,"t":"2026-10-19T16:25:00Z","v":17279,"vw":9.729423},{"c":9.72,"h":9.725,"l":9.705,"n":280,"o":9.715,"t":"2026-10-19T16:30:00Z","v":24426,"vw":9.718153},{"c":9.72,"h":9.72,"l":9.715,"n":125,"o":9.72,"t":"2026-10-19T16:35:00Z","v":5646,"vw":9.716487},{"c":9.745,"h":9.75,"l":9.715,"n":187,"o":9.715,"t":"2026-10-19T16:40:00Z","v":17060,"vw":9.736902},{"c":9.715,"h":9.745,"l":9.715,"n":170,"o":9.745,"t":"2026-10-19T16:45:00Z","v":10618,"vw":9.73624},{"c":9.735,"h":9.74,"l":9.715,"n":180,"o":9.715,"t":"2026-10-19T16:50:00Z","v":11815,"vw":9.727412},{"c":9.71,"h":9.74,"l":9.7001,"n":215,"o":9.735,"t":"2026-10-19T16:55:00Z","v":14673,"vw":9.728969},{"c":9.695,"h":9.705,"l":9.685,"n":199,"o":9.705,"t":"2026-10-19T17:00:00Z","v":15496,"vw":9.691234},{"c":9.695,"h":9.71,"l":9.695,"n":348,"o":9.695,"t":"2026-10-19T17:05:00Z","v":33939,"vw":9.702095},{"c":9.725,"h":9.73,"l":9.695,"n":221,"o":9.695,"t":"2026-10-19T17:10:00Z","v":20960,"vw":9.71167},{"c":9.775,"h":9.78,"l":9.725,"n":328,"o":9.725,"t":"2026-10-19T17:15:00Z","v":23651,"vw":9.746593},{"c":9.785,"h":9.785,"l":9.765,"n":207,"o":9.775,"t":"2026-10-19T17:20:00Z","v":20131,"vw":9.768513},{"c":9.795,"h":9.8,"l":9.79,"n":118,"o":9.79,"t":"2026-10-19T17:25:00Z","v":5673,"vw":9.793609},{"c":9.7376,"h":9.815,"l":9.73,"n":383,"o":9.795,"t":"2026-10-19T17:30:00Z","v":36059,"vw":9.782387},{"c":9.735,"h":9.74,"l":9.73,"n":107,"o":9.73,"t":"2026-10-19T17:35:00Z","v":5746,"vw":9.734935},{"c":9.74,"h":9.76,"l":9.715,"n":523,"o":9.73,"t":"2026-10-19T17:40:00Z","v":52771,"vw":9.735052},{"c":9.685,"h":9.74,"l":9.68,"n":176,"o":9.74,"t":"2026-10-19T17:45:00Z","v":8352,"vw":9.702325},{"c":9.69,"h":9.695,"l":9.685,"n":192,"o":9.685,"t":"2026-10-19T17:50:00Z","v":9081,"vw":9.688169},{"c":9.71,"h":9.715,"l":9.685,"n":236,"o":9.685,"t":"2026-10-19T17:55:00Z","v":10410,"vw":9.701432},{"c":9.685,"h":9.715,"l":9.685,"n":201,"o":9.705,"t":"2026-10-19T18:00:00Z","v":10673,"vw":9.702107},{"c":9.675,"h":9.705,"l":9.675,"n":208,"o":9.685,"t":"2026-10-19T18:05:00Z","v":12623,"vw":9.691571},{"c":9.685,"h":9.695,"l":9.68,"n":188,"o":9.68,"t":"2026-10-19T18:10:00Z","v":14715,"vw":9.68719},{"c":9.6801,"h":9.69,"l":9.675,"n":259,"o":9.685,"t":"2026-10-19T18:15:00Z","v":15348,"vw":9.680835},{"c":9.67,"h":9.69,"l":9.67,"n":227,"o":9.68,"t":"2026-10-19T18:20:00Z","v":15545,"vw":9.682884},{"c":9.67,"h":9.675,"l":9.65,"n":251,"o":9.675,"t":"2026-10-19T18:25:00Z","v":13373,"vw":9.662542},{"c":9.68,"h":9.69,"l":9.67,"n":228,"o":9.675,"t":"2026-10-19T18:30:00Z","v":10084,"vw":9.677914},{"c":9.67,"h":9.7,"l":9.67,"n":294,"o":9.685,"t":"2026-10-19T18:35:00Z","v":18317,"vw":9.684698},{"c":9.655,"h":9.685,"l":9.65,"n":312,"o":9.665,"t":"2026-10-19T18:40:00Z","v":41500,"vw":9.657888},{"c":9.615,"h":9.67,"l":9.605,"n":424,"o":9.655,"t":"2026-10-19T18:45:00Z","v":32046,"vw":9.628878},{"c":9.605,"h":9.6299,"l":9.595,"n":285,"o":9.61,"t":"2026-10-19T18:50:00Z","v":21675,"vw":9.609753},{"c":9.615,"h":9.625,"l":9.59,"n":669,"o":9.605,"t":"2026-10-19T18:55:00Z","v":94287,"vw":9.606981},{"c":9.615,"h":9.64,"l":9.595,"n":466,"o":9.615,"t":"2026-10-19T19:00:00Z","v":40251,"vw":9.616669},{"c":9.615,"h":9.6199,"l":9.61,"n":173,"o":9.6199,"t":"2026-10-19T19:05:00Z","v":13332,"vw":9.61304},{"c":9.635,"h":9.635,"l":9.585,"n":436,"o":9.615,"t":"2026-10-19T19:10:00Z","v":38876,"vw":9.615014},{"c":9.709,"h":9.709,"l":9.63,"n":518,"o":9.635,"t":"2026-10-19T19:15:00Z","v":42920,"vw":9.652992},{"c":9.785,"h":9.785,"l":9.705,"n":591,"o":9.71,"t":"2026-10-19T19:20:00Z","v":43268,"vw":9.735035},{"c":9.715,"h":9.785,"l":9.715,"n":451,"o":9.785,"t":"2026-10-19T19:25:00Z","v":36799,"vw":9.739532},{"c":9.695,"h":9.715,"l":9.68,"n":604,"o":9.71,"t":"2026-10-19T19:30:00Z","v":57333,"vw":9.696382},{"c":9.685,"h":9.705,"l":9.685,"n":543,"o":9.695,"t":"2026-10-19T19:35:00Z","v":46275,"vw":9.695249},{"c":9.705,"h":9.73,"l":9.685,"n":632,"o":9.685,"t":"2026-10-19T19:40:00Z","v":62697,"vw":9.70197},{"c":9.635,"h":9.705,"l":9.63,"n":627,"o":9.7,"t":"2026-10-19T19:45:00Z","v":44920,"vw":9.657876},{"c":9.615,"h":9.635,"l":9.605,"n":1063,"o":9.635,"t":"2026-10-19T19:50:00Z","v":86748,"vw":9.616891},{"c":9.575,"h":9.62,"l":9.525,"n":2902,"o":9.615,"t":"2026-10-19T19:55:00Z","v":256785,"vw":9.554755},{"c":9.57,"h":9.57,"l":9.57,"n":26,"o":9.57,"t":"2026-10-19T20:00:00Z","v":209879,"vw":9.57},{"c":9.6998,"h":9.6998,"l":9.6998,"n":1,"o":9.6998,"t":"2026-10-19T20:10:00Z","v":6751,"vw":9.6998},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-19T20:20:00Z","v":200,"vw":9.51},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-19T20:35:00Z","v":1649,"vw":9.57},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T20:50:00Z","v":200,"vw":9.61},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-19T23:40:00Z","v":300,"vw":9.66},{"c":9.55,"h":9.75,"l":9.5,"n":24,"o":9.75,"t":"2026-10-20T11:00:00Z","v":1034,"vw":9.604711},{"c":9.49,"h":9.5,"l":9.49,"n":4,"o":9.5,"t":"2026-10-20T11:20:00Z","v":252,"vw":9.495},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-20T11:30:00Z","v":300,"vw":9.48},{"c":9.34,"h":9.5,"l":9.15,"n":78,"o":9.45,"t":"2026-10-20T12:00:00Z","v":13399,"vw":9.346807},{"c":9.35,"h":9.35,"l":9.25,"n":7,"o":9.25,"t":"2026-10-20T12:05:00Z","v":603,"vw":9.333306},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-20T12:40:00Z","v":200,"vw":9.85},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-20T13:00:00Z","v":226,"vw":9.4},{"c":9.3,"h":9.45,"l":9.27,"n":136,"o":9.45,"t":"2026-10-20T13:30:00Z","v":23596,"vw":9.41151},{"c":9.3863,"h":9.3863,"l":9.31,"n":85,"o":9.325,"t":"2026-10-20T13:35:00Z","v":5896,"vw":9.358683},{"c":9.24,"h":9.36,"l":9.23,"n":181,"o":9.36,"t":"2026-10-20T13:40:00Z","v":22369,"vw":9.264588},{"c":9.27,"h":9.27,"l":9.21,"n":267,"o":9.22,"t":"2026-10-20T13:45:00Z","v":29857,"vw":9.229165},{"c":9.32,"h":9.345,"l":9.26,"n":111,"o":9.27,"t":"2026-10-20T13:50:00Z","v":5560,"vw":9.313975},{"c":9.425,"h":9.44,"l":9.333,"n":348,"o":9.34,"t":"2026-10-20T13:55:00Z","v":46954,"vw":9.384926},{"c":9.365,"h":9.4838,"l":9.365,"n":384,"o":9.425,"t":"2026-10-20T14:00:00Z","v":45170,"vw":9.442042},{"c":9.42,"h":9.445,"l":9.365,"n":302,"o":9.37,"t":"2026-10-20T14:05:00Z","v":35245,"vw":9.416735},{"c":9.405,"h":9.42,"l":9.37,"n":208,"o":9.4,"t":"2026-10-20T14:10:00Z","v":13490,"vw":9.395094},{"c":9.53,"h":9.53,"l":9.4,"n":243,"o":9.41,"t":"2026-10-20T14:15:00Z","v":13559,"vw":9.450733},{"c":9.6,"h":9.63,"l":9.52,"n":253,"o":9.52,"t":"2026-10-20T14:20:00Z","v":20096,"vw":9.588415},{"c":9.64,"h":9.67,"l":9.545,"n":301,"o":9.575,"t":"2026-10-20T14:25:00Z","v":25980,"vw":9.631821},{"c":9.585,"h":9.65,"l":9.56,"n":379,"o":9.63,"t":"2026-10-20T14:30:00Z","v":31906,"vw":9.613067},{"c":9.605,"h":9.62,"l":9.57,"n":233,"o":9.57,"t":"2026-10-20T14:35:00Z","v":16057,"vw":9.589167},{"c":9.72,"h":9.72,"l":9.61,"n":311,"o":9.61,"t":"2026-10-20T14:40:00Z","v":41715,"vw":9.684751},{"c":9.655,"h":9.74,"l":9.655,"n":251,"o":9.71,"t":"2026-10-20T14:45:00Z","v":30169,"vw":9.710099},{"c":9.65,"h":9.68,"l":9.635,"n":221,"o":9.655,"t":"2026-10-20T14:50:00Z","v":20071,"vw":9.654965},{"c":9.575,"h":9.655,"l":9.57,"n":195,"o":9.64,"t":"2026-10-20T14:55:00Z","v":14374,"vw":9.617407},{"c":9.535,"h":9.59,"l":9.51,"n":339,"o":9.585,"t":"2026-10-20T15:00:00Z","v":24827,"vw":9.548156},{"c":9.57,"h":9.57,"l":9.53,"n":211,"o":9.535,"t":"2026-10-20T15:05:00Z","v":13541,"vw":9.543666},{"c":9.47,"h":9.56,"l":9.43,"n":407,"o":9.56,"t":"2026-10-20T15:10:00Z","v":56356,"vw":9.494299},{"c":9.49,"h":9.5,"l":9.465,"n":243,"o":9.48,"t":"2026-10-20T15:15:00Z","v":14216,"vw":9.482268},{"c":9.465,"h":9.515,"l":9.445,"n":311,"o":9.4977,"t":"2026-10-20T15:20:00Z","v":36383,"vw":9.469615},{"c":9.45,"h":9.475,"l":9.44,"n":265,"o":9.46,"t":"2026-10-20T15:25:00Z","v":17379,"vw":9.455545},{"c":9.385,"h":9.445,"l":9.38,"n":292,"o":9.445,"t":"2026-10-20T15:30:00Z","v":42861,"vw":9.396254},{"c":9.415,"h":9.42,"l":9.375,"n":410,"o":9.39,"t":"2026-10-20T15:35:00Z","v":29999,"vw":9.402403},{"c":9.46,"h":9.47,"l":9.405,"n":493,"o":9.415,"t":"2026-10-20T15:40:00Z","v":64534,"vw":9.449007},{"c":9.52,"h":9.525,"l":9.43,"n":431,"o":9.46,"t":"2026-10-20T15:45:00Z","v":32184,"vw":9.460109},{"c":9.565,"h":9.57,"l":9.52,"n":328,"o":9.52,"t":"2026-10-20T15:50:00Z","v":17441,"vw":9.539377},{"c":9.525,"h":9.57,"l":9.525,"n":202,"o":9.565,"t":"2026-10-20T15:55:00Z","v":9974,"vw":9.545553},{"c":9.59,"h":9.62,"l":9.525,"n":447,"o":9.525,"t":"2026-10-20T16:00:00Z","v":32608,"vw":9.570309},{"c":9.56,"h":9.59,"l":9.56,"n":195,"o":9.58,"t":"2026-10-20T16:05:00Z","v":11434,"vw":9.578725},{"c":9.61,"h":9.62,"l":9.55,"n":248,"o":9.56,"t":"2026-10-20T16:10:00Z","v":16178,"vw":9.574312},{"c":9.5653,"h":9.61,"l":9.55,"n":169,"o":9.61,"t":"2026-10-20T16:15:00Z","v":9075,"vw":9.569792},{"c":9.59,"h":9.6,"l":9.55,"n":196,"o":9.56,"t":"2026-10-20T16:20:00Z","v":11389,"vw":9.577338},{"c":9.62,"h":9.63,"l":9.585,"n":195,"o":9.59,"t":"2026-10-20T16:25:00Z","v":8268,"vw":9.603208},{"c":9.665,"h":9.67,"l":9.605,"n":256,"o":9.61,"t":"2026-10-20T16:30:00Z","v":11989,"vw":9.643611},{"c":9.725,"h":9.725,"l":9.67,"n":369,"o":9.67,"t":"2026-10-20T16:35:00Z","v":48409,"vw":9.70176},{"c":9.725,"h":9.76,"l":9.715,"n":289,"o":9.725,"t":"2026-10-20T16:40:00Z","v":22944,"vw":9.734427},{"c":9.695,"h":9.72,"l":9.69,"n":186,"o":9.72,"t":"2026-10-20T16:45:00Z","v":11223,"vw":9.707718},{"c":9.65,"h":9.695,"l":9.645,"n":291,"o":9.695,"t":"2026-10-20T16:50:00Z","v":21676,"vw":9.669608},{"c":9.685,"h":9.7,"l":9.65,"n":253,"o":9.65,"t":"2026-10-20T16:55:00Z","v":15776,"vw":9.682254},{"c":9.715,"h":9.715,"l":9.685,"n":308,"o":9.685,"t":"2026-10-20T17:00:00Z","v":21382,"vw":9.700676},{"c":9.71,"h":9.72,"l":9.695,"n":198,"o":9.715,"t":"2026-10-20T17:05:00Z","v":11631,"vw":9.70386},{"c":9.69,"h":9.72,"l":9.685,"n":182,"o":9.7,"t":"2026-10-20T17:10:00Z","v":11273,"vw":9.708002},{"c":9.715,"h":9.72,"l":9.69,"n":159,"o":9.69,"t":"2026-10-20T17:15:00Z","v":13642,"vw":9.704276},{"c":9.77,"h":9.805,"l":9.715,"n":526,"o":9.72,"t":"2026-10-20T17:20:00Z","v":55188,"vw":9.774377},{"c":9.785,"h":9.795,"l":9.76,"n":248,"o":9.77,"t":"2026-10-20T17:25:00Z","v":21748,"vw":9.777391},{"c":9.765,"h":9.79,"l":9.76,"n":209,"o":9.785,"t":"2026-10-20T17:30:00Z","v":15068,"vw":9.780271},{"c":9.67,"h":9.77,"l":9.67,"n":239,"o":9.77,"t":"2026-10-20T17:35:00Z","v":18577,"vw":9.71348},{"c":9.665,"h":9.68,"l":9.655,"n":262,"o":9.66,"t":"2026-10-20T17:40:00Z","v":18132,"vw":9.667627},{"c":9.67,"h":9.685,"l":9.65,"n":240,"o":9.67,"t":"2026-10-20T17:45:00Z","v":11736,"vw":9.670169},{"c":9.67,"h":9.675,"l":9.66,"n":195,"o":9.67,"t":"2026-10-20T17:50:00Z","v":9404,"vw":9.667811},{"c":9.67,"h":9.68,"l":9.66,"n":156,"o":9.68,"t":"2026-10-20T17:55:00Z","v":11471,"vw":9.668559},{"c":9.675,"h":9.685,"l":9.645,"n":335,"o":9.66,"t":"2026-10-20T18:00:00Z","v":19429,"vw":9.667294},{"c":9.66,"h":9.675,"l":9.65,"n":244,"o":9.675,"t":"2026-10-20T18:05:00Z","v":10299,"vw":9.66427},{"c":9.64,"h":9.655,"l":9.63,"n":168,"o":9.655,"t":"2026-10-20T18:10:00Z","v":6886,"vw":9.644394},{"c":9.62,"h":9.65,"l":9.62,"n":197,"o":9.64,"t":"2026-10-20T18:15:00Z","v":10577,"vw":9.63643},{"c":9.63,"h":9.63,"l":9.605,"n":294,"o":9.625,"t":"2026-10-20T18:20:00Z","v":14898,"vw":9.617633},{"c":9.625,"h":9.63,"l":9.61,"n":114,"o":9.62,"t":"2026-10-20T18:25:00Z","v":8985,"vw":9.622684},{"c":9.595,"h":9.63,"l":9.595,"n":228,"o":9.63,"t":"2026-10-20T18:30:00Z","v":14667,"vw":9.61505},{"c":9.575,"h":9.61,"l":9.575,"n":218,"o":9.595,"t":"2026-10-20T18:35:00Z","v":11348,"vw":9.591281},{"c":9.57,"h":9.595,"l":9.5401,"n":277,"o":9.58,"t":"2026-10-20T18:40:00Z","v":23038,"vw":9.570842},{"c":9.6,"h":9.605,"l":9.57,"n":242,"o":9.57,"t":"2026-10-20T18:45:00Z","v":10277,"vw":9.588484},{"c":9.615,"h":9.615,"l":9.59,"n":177,"o":9.61,"t":"2026-10-20T18:50:00Z","v":12502,"vw":9.601587},{"c":9.61,"h":9.62,"l":9.575,"n":313,"o":9.615,"t":"2026-10-20T18:55:00Z","v":20827,"vw":9.59531},{"c":9.61,"h":9.62,"l":9.59,"n":199,"o":9.61,"t":"2026-10-20T19:00:00Z","v":11239,"vw":9.605117},{"c":9.62,"h":9.64,"l":9.6,"n":295,"o":9.6,"t":"2026-10-20T19:05:00Z","v":16453,"vw":9.619787},{"c":9.585,"h":9.64,"l":9.585,"n":230,"o":9.62,"t":"2026-10-20T19:10:00Z","v":11119,"vw":9.607149},{"c":9.575,"h":9.59,"l":9.565,"n":288,"o":9.585,"t":"2026-10-20T19:15:00Z","v":17433,"vw":9.578546},{"c":9.565,"h":9.57,"l":9.545,"n":305,"o":9.57,"t":"2026-10-20T19:20:00Z","v":16781,"vw":9.553905},{"c":9.57,"h":9.59,"l":9.545,"n":488,"o":9.565,"t":"2026-10-20T19:25:00Z","v":53545,"vw":9.575991},{"c":9.57,"h":9.61,"l":9.56,"n":553,"o":9.575,"t":"2026-10-20T19:30:00Z","v":54858,"vw":9.595478},{"c":9.575,"h":9.58,"l":9.545,"n":464,"o":9.57,"t":"2026-10-20T19:35:00Z","v":25671,"vw":9.562364},{"c":9.555,"h":9.585,"l":9.55,"n":425,"o":9.575,"t":"2026-10-20T19:40:00Z","v":31170,"vw":9.573211},{"c":9.59,"h":9.605,"l":9.555,"n":593,"o":9.555,"t":"2026-10-20T19:45:00Z","v":34068,"vw":9.581415},{"c":9.615,"h":9.615,"l":9.57,"n":887,"o":9.59,"t":"2026-10-20T19:50:00Z","v":62865,"vw":9.588661},{"c":9.615,"h":9.635,"l":9.59,"n":1927,"o":9.61,"t":"2026-10-20T19:55:00Z","v":152615,"vw":9.618409},{"c":9.61,"h":9.61,"l":9.61,"n":29,"o":9.61,"t":"2026-10-20T20:00:00Z","v":356144,"vw":9.61},{"c":9.76,"h":9.76,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T08:00:00Z","v":410,"vw":9.75},{"c":9.67,"h":9.67,"l":9.55,"n":18,"o":9.55,"t":"2026-10-21T11:05:00Z","v":556,"vw":9.587778},{"c":9.5304,"h":9.66,"l":9.5304,"n":11,"o":9.61,"t":"2026-10-21T13:15:00Z","v":560,"vw":9.589929},{"c":9.73,"h":9.83,"l":9.6057,"n":73,"o":9.76,"t":"2026-10-21T13:30:00Z","v":19501,"vw":9.750511},{"c":9.9453,"h":9.9797,"l":9.6839,"n":175,"o":9.735,"t":"2026-10-21T13:35:00Z","v":20825,"vw":9.899693},{"c":9.84,"h":10,"l":9.81,"n":197,"o":9.9539,"t":"2026-10-21T13:40:00Z","v":27516,"vw":9.933643},{"c":9.84,"h":9.85,"l":9.7983,"n":73,"o":9.81,"t":"2026-10-21T13:45:00Z","v":7533,"vw":9.837544},{"c":9.79,"h":9.865,"l":9.76,"n":98,"o":9.84,"t":"2026-10-21T13:50:00Z","v":7519,"vw":9.838679},{"c":9.805,"h":9.855,"l":9.767,"n":148,"o":9.767,"t":"2026-10-21T13:55:00Z","v":5518,"vw":9.823518},{"c":9.9069,"h":9.9069,"l":9.815,"n":133,"o":9.815,"t":"2026-10-21T14:00:00Z","v":6783,"vw":9.884918},{"c":9.87,"h":9.94,"l":9.86,"n":312,"o":9.91,"t":"2026-10-21T14:05:00Z","v":29245,"vw":9.893068},{"c":9.82,"h":9.895,"l":9.82,"n":140,"o":9.872,"t":"2026-10-21T14:10:00Z","v":8615,"vw":9.862993},{"c":9.85,"h":9.855,"l":9.8095,"n":169,"o":9.82,"t":"2026-10-21T14:15:00Z","v":8126,"vw":9.82369},{"c":9.87,"h":9.87,"l":9.82,"n":114,"o":9.845,"t":"2026-10-21T14:20:00Z","v":5115,"vw":9.836549},{"c":9.8,"h":9.8725,"l":9.7634,"n":282,"o":9.87,"t":"2026-10-21T14:25:00Z","v":28735,"vw":9.80489},{"c":9.83,"h":9.83,"l":9.79,"n":108,"o":9.805,"t":"2026-10-21T14:30:00Z","v":7585,"vw":9.816792},{"c":9.73,"h":9.815,"l":9.73,"n":153,"o":9.815,"t":"2026-10-21T14:35:00Z","v":10845,"vw":9.774806},{"c":9.76,"h":9.76,"l":9.71,"n":157,"o":9.72,"t":"2026-10-21T14:40:00Z","v":10359,"vw":9.722839},{"c":9.77,"h":9.7949,"l":9.75,"n":110,"o":9.76,"t":"2026-10-21T14:45:00Z","v":6494,"vw":9.77041},{"c":9.72,"h":9.78,"l":9.71,"n":135,"o":9.78,"t":"2026-10-21T14:50:00Z","v":17544,"vw":9.744885},{"c":9.6864,"h":9.7,"l":9.68,"n":74,"o":9.7,"t":"2026-10-21T14:55:00Z","v":3995,"vw":9.692627},{"c":9.68,"h":9.69,"l":9.67,"n":96,"o":9.68,"t":"2026-10-21T15:00:00Z","v":6273,"vw":9.683219},{"c":9.69,"h":9.7,"l":9.685,"n":95,"o":9.69,"t":"2026-10-21T15:05:00Z","v":3781,"vw":9.692074},{"c":9.695,"h":9.715,"l":9.68,"n":139,"o":9.69,"t":"2026-10-21T15:10:00Z","v":8491,"vw":9.693664},{"c":9.65,"h":9.69,"l":9.65,"n":118,"o":9.69,"t":"2026-10-21T15:15:00Z","v":5254,"vw":9.66115},{"c":9.7,"h":9.72,"l":9.66,"n":350,"o":9.66,"t":"2026-10-21T15:20:00Z","v":27355,"vw":9.692403},{"c":9.695,"h":9.72,"l":9.695,"n":79,"o":9.71,"t":"2026-10-21T15:25:00Z","v":4717,"vw":9.707649},{"c":9.715,"h":9.73,"l":9.695,"n":124,"o":9.695,"t":"2026-10-21T15:30:00Z","v":8670,"vw":9.711503},{"c":9.715,"h":9.72,"l":9.7,"n":74,"o":9.7,"t":"2026-10-21T15:35:00Z","v":5370,"vw":9.71541},{"c":9.705,"h":9.71,"l":9.685,"n":191,"o":9.71,"t":"2026-10-21T15:40:00Z","v":9872,"vw":9.698999},{"c":9.72,"h":9.73,"l":9.71,"n":85,"o":9.71,"t":"2026-10-21T15:45:00Z","v":4396,"vw":9.722521},{"c":9.72,"h":9.72,"l":9.715,"n":21,"o":9.715,"t":"2026-10-21T15:50:00Z","v":1214,"vw":9.716319},{"c":9.71,"h":9.72,"l":9.705,"n":92,"o":9.72,"t":"2026-10-21T15:55:00Z","v":7114,"vw":9.712941},{"c":9.69,"h":9.7,"l":9.69,"n":121,"o":9.7,"t":"2026-10-21T16:00:00Z","v":6458,"vw":9.690519},{"c":9.685,"h":9.695,"l":9.685,"n":81,"o":9.695,"t":"2026-10-21T16:05:00Z","v":3109,"vw":9.687564},{"c":9.68,"h":9.695,"l":9.665,"n":128,"o":9.685,"t":"2026-10-21T16:10:00Z","v":9559,"vw":9.679101},{"c":9.68,"h":9.685,"l":9.68,"n":41,"o":9.685,"t":"2026-10-21T16:15:00Z","v":1591,"vw":9.681224},{"c":9.66,"h":9.67,"l":9.66,"n":72,"o":9.67,"t":"2026-10-21T16:20:00Z","v":4414,"vw":9.662688},{"c":9.65,"h":9.665,"l":9.645,"n":157,"o":9.66,"t":"2026-10-21T16:25:00Z","v":8031,"vw":9.655093},{"c":9.66,"h":9.665,"l":9.65,"n":98,"o":9.65,"t":"2026-10-21T16:30:00Z","v":3908,"vw":9.65821},{"c":9.77,"h":9.775,"l":9.655,"n":223,"o":9.66,"t":"2026-10-21T16:35:00Z","v":11587,"vw":9.718654},{"c":9.7,"h":9.78,"l":9.7,"n":191,"o":9.78,"t":"2026-10-21T16:40:00Z","v":11927,"vw":9.732568},{"c":9.69,"h":9.7,"l":9.68,"n":146,"o":9.7,"t":"2026-10-21T16:45:00Z","v":6459,"vw":9.696473},{"c":9.705,"h":9.715,"l":9.689,"n":77,"o":9.689,"t":"2026-10-21T16:50:00Z","v":5077,"vw":9.700314},{"c":9.79,"h":9.79,"l":9.705,"n":213,"o":9.7125,"t":"2026-10-21T16:55:00Z","v":23692,"vw":9.757902},{"c":9.79,"h":9.79,"l":9.78,"n":131,"o":9.78,"t":"2026-10-21T17:00:00Z","v":5763,"vw":9.786944},{"c":9.78,"h":9.79,"l":9.765,"n":269,"o":9.79,"t":"2026-10-21T17:05:00Z","v":20052,"vw":9.774521},{"c":9.745,"h":9.78,"l":9.74,"n":154,"o":9.78,"t":"2026-10-21T17:10:00Z","v":20241,"vw":9.759542},{"c":9.745,"h":9.775,"l":9.74,"n":189,"o":9.75,"t":"2026-10-21T17:15:00Z","v":19483,"vw":9.762223},{"c":9.745,"h":9.745,"l":9.73,"n":104,"o":9.74,"t":"2026-10-21T17:20:00Z","v":7287,"vw":9.740034},{"c":9.735,"h":9.745,"l":9.725,"n":188,"o":9.742,"t":"2026-10-21T17:25:00Z","v":12339,"vw":9.735215},{"c":9.73,"h":9.74,"l":9.715,"n":224,"o":9.73,"t":"2026-10-21T17:30:00Z","v":15998,"vw":9.724052},{"c":9.7386,"h":9.7386,"l":9.7201,"n":50,"o":9.73,"t":"2026-10-21T17:35:00Z","v":3710,"vw":9.729862},{"c":9.72,"h":9.73,"l":9.71,"n":173,"o":9.72,"t":"2026-10-21T17:40:00Z","v":12206,"vw":9.719246},{"c":9.705,"h":9.72,"l":9.705,"n":125,"o":9.72,"t":"2026-10-21T17:45:00Z","v":7422,"vw":9.710634}],"history":[{"c":9.43,"h":9.44,"l":8.7252,"n":11093,"o":8.77,"t":"2024-10-21T04:00:00Z","v":1210649,"vw":9.187793},{"c":10.06,"h":10.11,"l":9.32,"n":12889,"o":9.42,"t":"2024-10-22T04:00:00Z","v":1277326,"vw":9.842194},{"c":10.18,"h":10.22,"l":9.86,"n":12245,"o":9.98,"t":"2024-10-23T04:00:00Z","v":1040070,"vw":10.115969},{"c":9.87,"h":10.49,"l":9.71,"n":11604,"o":10.29,"t":"2024-10-24T04:00:00Z","v":869324,"vw":9.979517},{"c":10.47,"h":10.55,"l":9.88,"n":8671,"o":9.94,"t":"2024-10-25T04:00:00Z","v":659282,"vw":10.372133},{"c":11.45,"h":11.81,"l":10.62,"n":14639,"o":10.62,"t":"2024-10-28T04:00:00Z","v":1372373,"vw":11.439861},{"c":11.82,"h":11.89,"l":11.23,"n":10953,"o":11.41,"t":"2024-10-29T04:00:00Z","v":914581,"vw":11.668557},{"c":11.81,"h":11.965,"l":11.23,"n":9148,"o":11.72,"t":"2024-10-30T04:00:00Z","v":851075,"vw":11.725262},{"c":11.62,"h":11.9,"l":11.302,"n":10171,"o":11.84,"t":"2024-10-31T04:00:00Z","v":987748,"vw":11.627225},{"c":11.95,"h":12.13,"l":11.685,"n":8473,"o":11.72,"t":"2024-11-01T04:00:00Z","v":609504,"vw":11.954717},{"c":12.87,"h":13.06,"l":11.67,"n":17401,"o":11.83,"t":"2024-11-04T05:00:00Z","v":2159791,"vw":12.477931},{"c":12.86,"h":13.1,"l":12.37,"n":11259,"o":12.93,"t":"2024-11-05T05:00:00Z","v":1071213,"vw":12.666682},{"c":13.51,"h":13.78,"l":13,"n":14729,"o":13.69,"t":"2024-11-06T05:00:00Z","v":1091544,"vw":13.454583},{"c":13.97,"h":14,"l":13.49,"n":11957,"o":13.64,"t":"2024-11-07T05:00:00Z","v":949916,"vw":13.781687},{"c":14.48,"h":14.505,"l":13.83,"n":14103,"o":14.01,"t":"2024-11-08T05:00:00Z","v":1246958,"vw":14.316505},{"c":15.05,"h":15.25,"l":14.44,"n":14678,"o":14.81,"t":"2024-11-11T05:00:00Z","v":1224248,"vw":14.876522},{"c":14.89,"h":15.3,"l":14.34,"n":13608,"o":14.9,"t":"2024-11-12T05:00:00Z","v":1343012,"vw":14.750807},{"c":13.56,"h":14.85,"l":13.47,"n":19769,"o":14.82,"t":"2024-11-13T05:00:00Z","v":1641381,"vw":13.858199},{"c":14.15,"h":17.02,"l":13.76,"n":37523,"o":14.9,"t":"2024-11-14T05:00:00Z","v":3825187,"vw":15.092719},{"c":14.22,"h":14.61,"l":13.45,"n":16385,"o":14.3,"t":"2024-11-15T05:00:00Z","v":1156149,"vw":14.155165},{"c":15.1,"h":15.12,"l":14.15,"n":17768,"o":14.37,"t":"2024-11-18T05:00:00Z","v":1610862,"vw":14.643098},{"c":16.21,"h":16.23,"l":14.86,"n":16175,"o":14.97,"t":"2024-11-19T05:00:00Z","v":1591176,"vw":15.706028},{"c":15.35,"h":16.54,"l":15.25,"n":15004,"o":16.3,"t":"2024-11-20T05:00:00Z","v":1268252,"vw":15.716027},{"c":15.54,"h":15.77,"l":15.12,"n":11546,"o":15.58,"t":"2024-11-21T05:00:00Z","v":975359,"vw":15.525313},{"c":15.87,"h":16.2476,"l":15.45,"n":12763,"o":15.73,"t":"2024-11-22T05:00:00Z","v":958483,"vw":15.874629},{"c":16.14,"h":16.19,"l":15.35,"n":13941,"o":15.87,"t":"2024-11-25T05:00:00Z","v":1379641,"vw":15.935189},{"c":16.06,"h":17.1,"l":15.75,"n":16461,"o":16.14,"t":"2024-11-26T05:00:00Z","v":1317823,"vw":16.419203},{"c":16.73,"h":17,"l":16.12,"n":10494,"o":16.2,"t":"2024-11-27T05:00:00Z","v":1002951,"vw":16.712736},{"c":17.39,"h":18.1,"l":16.905,"n":10905,"o":16.95,"t":"2024-11-29T05:00:00Z","v":1006147,"vw":17.587805},{"c":17.25,"h":17.79,"l":17.06,"n":15048,"o":17.65,"t":"2024-12-02T05:00:00Z","v":1299882,"vw":17.424979},{"c":16.34,"h":17.15,"l":16.172,"n":13686,"o":17.07,"t":"2024-12-03T05:00:00Z","v":952247,"vw":16.451062},{"c":16.9,"h":17.19,"l":16.44,"n":14657,"o":16.47,"t":"2024-12-04T05:00:00Z","v":993824,"vw":16.874773},{"c":17.04,"h":17.3,"l":16.525,"n":9930,"o":17.05,"t":"2024-12-05T05:00:00Z","v":734140,"vw":17.048969},{"c":17.01,"h":17.2732,"l":16.67,"n":10647,"o":17.16,"t":"2024-12-06T05:00:00Z","v":685043,"vw":17.016798},{"c":16.99,"h":17.61,"l":16.26,"n":13188,"o":17.05,"t":"2024-12-09T05:00:00Z","v":1063444,"vw":16.963603},{"c":17.14,"h":17.69,"l":16.755,"n":13053,"o":16.96,"t":"2024-12-10T05:00:00Z","v":834703,"vw":17.171133},{"c":17.32,"h":17.51,"l":16.71,"n":14385,"o":17.29,"t":"2024-12-11T05:00:00Z","v":1066904,"vw":17.214399},{"c":17.19,"h":17.75,"l":17.05,"n":11413,"o":17.08,"t":"2024-12-12T05:00:00Z","v":903184,"vw":17.389517},{"c":16.79,"h":17.41,"l":16.34,"n":12309,"o":17.19,"t":"2024-12-13T05:00:00Z","v":794789,"vw":16.805188},{"c":18,"h":18.5382,"l":16.79,"n":25110,"o":17.09,"t":"2024-12-16T05:00:00Z","v":2306732,"vw":18.045166},{"c":17.55,"h":17.99,"l":17.41,"n":13087,"o":17.93,"t":"2024-12-17T05:00:00Z","v":1101402,"vw":17.608427},{"c":16.47,"h":17.94,"l":16.071,"n":21244,"o":17.49,"t":"2024-12-18T05:00:00Z","v":1729032,"vw":16.821185},{"c":16.76,"h":16.98,"l":16.11,"n":15525,"o":16.34,"t":"2024-12-19T05:00:00Z","v":1276324,"vw":16.598243},{"c":15.6,"h":16.83,"l":15.05,"n":27894,"o":16.17,"t":"2024-12-20T05:00:00Z","v":3329427,"vw":15.738822},{"c":14.95,"h":15.38,"l":14.77,"n":16100,"o":15.21,"t":"2024-12-23T05:00:00Z","v":1131334,"vw":15.035238},{"c":14.92,"h":15.14,"l":14.84,"n":9651,"o":15.04,"t":"2024-12-24T05:00:00Z","v":745141,"vw":14.968844},{"c":16.68,"h":16.8,"l":14.69,"n":16915,"o":14.83,"t":"2024-12-26T05:00:00Z","v":1343689,"vw":16.439282},{"c":16.74,"h":17.6007,"l":16.515,"n":18726,"o":16.76,"t":"2024-12-27T05:00:00Z","v":1408758,"vw":16.970415},{"c":16.62,"h":17.03,"l":15.93,"n":15169,"o":16.42,"t":"2024-12-30T05:00:00Z","v":926341,"vw":16.606386},{"c":15.56,"h":16.775,"l":15.4793,"n":10490,"o":16.71,"t":"2024-12-31T05:00:00Z","v":1677242,"vw":15.648408},{"c":15.9,"h":16,"l":15.15,"n":10891,"o":15.44,"t":"2025-01-02T05:00:00Z","v":628272,"vw":15.760698},{"c":16.11,"h":16.3,"l":15.7701,"n":12207,"o":16,"t":"2025-01-03T05:00:00Z","v":886683,"vw":16.096168},{"c":13.505,"h":15.605,"l":10.6801,"n":64595,"o":15.43,"t":"2025-01-06T05:00:00Z","v":7540052,"vw":13.327492},{"c":13.635,"h":14.36,"l":13.3,"n":33130,"o":13.93,"t":"2025-01-07T05:00:00Z","v":2534832,"vw":13.786143},{"c":12.89,"h":13.595,"l":12.05,"n":37768,"o":13.5,"t":"2025-01-08T05:00:00Z","v":3582208,"vw":12.738829},{"c":11.98,"h":12.72,"l":11.43,"n":25259,"o":12.6,"t":"2025-01-10T05:00:00Z","v":2128967,"vw":11.857926},{"c":13.2,"h":13.22,"l":11.61,"n":21076,"o":11.84,"t":"2025-01-13T05:00:00Z","v":1584428,"vw":12.639103},{"c":12.63,"h":13.38,"l":12.4,"n":19101,"o":13.3,"t":"2025-01-14T05:00:00Z","v":1220458,"vw":12.6253},{"c":12.87,"h":13.48,"l":12.7,"n":12707,"o":13.16,"t":"2025-01-15T05:00:00Z","v":1214670,"vw":13.028303},{"c":12.79,"h":13.04,"l":12.33,"n":11092,"o":12.64,"t":"2025-01-16T05:00:00Z","v":801199,"vw":12.750687},{"c":12.99,"h":13.36,"l":12.83,"n":12279,"o":13.05,"t":"2025-01-17T05:00:00Z","v":972916,"vw":13.028774},{"c":13.93,"h":14.05,"l":12.84,"n":15438,"o":13.19,"t":"2025-01-21T05:00:00Z","v":1178386,"vw":13.665414},{"c":13.13,"h":14.35,"l":13.04,"n":15621,"o":14.05,"t":"2025-01-22T05:00:00Z","v":1125498,"vw":13.375269},{"c":12.53,"h":13.025,"l":12.39,"n":13911,"o":12.96,"t":"2025-01-23T05:00:00Z","v":1185620,"vw":12.5859},{"c":12.23,"h":12.75,"l":12.22,"n":12762,"o":12.61,"t":"2025-01-24T05:00:00Z","v":992883,"vw":12.412823},{"c":11.755,"h":12.43,"l":11.53,"n":16528,"o":11.9,"t":"2025-01-27T05:00:00Z","v":1218072,"vw":11.810622},{"c":12.27,"h":12.299,"l":11.57,"n":15392,"o":11.71,"t":"2025-01-28T05:00:00Z","v":865524,"vw":12.030178},{"c":11.86,"h":12.305,"l":11.6204,"n":15660,"o":12.16,"t":"2025-01-29T05:00:00Z","v":1168971,"vw":11.882828},{"c":11.73,"h":12.02,"l":11.38,"n":17980,"o":11.81,"t":"2025-01-30T05:00:00Z","v":1288504,"vw":11.658779},{"c":12.43,"h":12.97,"l":11.73,"n":17140,"o":11.76,"t":"2025-01-31T05:00:00Z","v":1351697,"vw":12.423599},{"c":11.955,"h":12.15,"l":11.47,"n":16121,"o":12.11,"t":"2025-02-03T05:00:00Z","v":961818,"vw":11.880942},{"c":11.69,"h":12.05,"l":11.353,"n":17603,"o":11.93,"t":"2025-02-04T05:00:00Z","v":1130736,"vw":11.656863},{"c":12.25,"h":12.435,"l":11.72,"n":10570,"o":11.79,"t":"2025-02-05T05:00:00Z","v":775431,"vw":12.252455},{"c":12.27,"h":12.56,"l":12.12,"n":14053,"o":12.35,"t":"2025-02-06T05:00:00Z","v":865565,"vw":12.308743},{"c":12.1,"h":12.58,"l":12.06,"n":11737,"o":12.31,"t":"2025-02-07T05:00:00Z","v":707992,"vw":12.221655},{"c":12,"h":12.45,"l":11.95,"n":11861,"o":12.25,"t":"2025-02-10T05:00:00Z","v":701179,"vw":12.113307},{"c":11.88,"h":12.04,"l":11.63,"n":12676,"o":11.9,"t":"2025-02-11T05:00:00Z","v":711163,"vw":11.816986},{"c":11.56,"h":11.91,"l":11.44,"n":11946,"o":11.65,"t":"2025-02-12T05:00:00Z","v":820248,"vw":11.605361},{"c":12.23,"h":12.42,"l":11.6002,"n":13067,"o":11.7,"t":"2025-02-13T05:00:00Z","v":669849,"vw":12.123699},{"c":12.72,"h":12.77,"l":12.16,"n":11035,"o":12.3,"t":"2025-02-14T05:00:00Z","v":867671,"vw":12.573198},{"c":12.35,"h":13.1192,"l":12.33,"n":13470,"o":12.82,"t":"2025-02-18T05:00:00Z","v":862300,"vw":12.623407},{"c":12.25,"h":12.53,"l":12.025,"n":10699,"o":12.27,"t":"2025-02-19T05:00:00Z","v":625807,"vw":12.248626},{"c":12.45,"h":12.7,"l":11.75,"n":17711,"o":12.142,"t":"2025-02-20T05:00:00Z","v":1243424,"vw":12.312885},{"c":11.8,"h":12.73,"l":11.74,"n":13093,"o":12.5,"t":"2025-02-21T05:00:00Z","v":887708,"vw":12.008432},{"c":11.24,"h":11.84,"l":11.1607,"n":13049,"o":11.81,"t":"2025-02-24T05:00:00Z","v":750635,"vw":11.360039},{"c":10.67,"h":11.31,"l":10.61,"n":18419,"o":11.15,"t":"2025-02-25T05:00:00Z","v":1049028,"vw":10.794109},{"c":10.41,"h":10.9807,"l":10.34,"n":16939,"o":10.69,"t":"2025-02-26T05:00:00Z","v":778119,"vw":10.526191},{"c":10.16,"h":10.58,"l":9.72,"n":25419,"o":10.52,"t":"2025-02-27T05:00:00Z","v":2045769,"vw":10.093472},{"c":10.49,"h":10.5401,"l":9.98,"n":14089,"o":10.28,"t":"2025-02-28T05:00:00Z","v":1205164,"vw":10.394364},{"c":9.95,"h":10.93,"l":9.77,"n":12329,"o":10.59,"t":"2025-03-03T05:00:00Z","v":825934,"vw":10.12345},{"c":9.4,"h":9.84,"l":9.045,"n":25415,"o":9.62,"t":"2025-03-04T05:00:00Z","v":1911592,"vw":9.415743},{"c":11.5,"h":11.58,"l":9.265,"n":33362,"o":9.5,"t":"2025-03-05T05:00:00Z","v":2683847,"vw":10.848169},{"c":11.17,"h":11.58,"l":10.885,"n":25762,"o":11.16,"t":"2025-03-06T05:00:00Z","v":2042789,"vw":11.224883},{"c":10.76,"h":11.04,"l":9.475,"n":21711,"o":11.04,"t":"2025-03-07T05:00:00Z","v":1826835,"vw":10.320016},{"c":10.18,"h":10.46,"l":9.91,"n":18362,"o":10.42,"t":"2025-03-10T04:00:00Z","v":1222559,"vw":10.20869},{"c":10.16,"h":10.53,"l":9.9,"n":17649,"o":10.14,"t":"2025-03-11T04:00:00Z","v":1191942,"vw":10.143268},{"c":10.27,"h":10.88,"l":9.985,"n":15998,"o":10.6,"t":"2025-03-12T04:00:00Z","v":1184701,"vw":10.254267},{"c":11.2,"h":12.6162,"l":9.83,"n":43317,"o":9.83,"t":"2025-03-13T04:00:00Z","v":3602820,"vw":11.507351},{"c":11.04,"h":11.6699,"l":10.98,"n":26923,"o":11.28,"t":"2025-03-14T04:00:00Z","v":1870078,"vw":11.213703},{"c":11.38,"h":11.51,"l":10.845,"n":23796,"o":11.06,"t":"2025-03-17T04:00:00Z","v":1861843,"vw":11.263675},{"c":11.87,"h":11.92,"l":10.79,"n":25839,"o":11.15,"t":"2025-03-18T04:00:00Z","v":2203432,"vw":11.578087},{"c":11.8,"h":12.3,"l":11.22,"n":16185,"o":11.63,"t":"2025-03-19T04:00:00Z","v":1473196,"vw":11.650973},{"c":11.84,"h":12.2669,"l":11.46,"n":15825,"o":11.46,"t":"2025-03-20T04:00:00Z","v":1380629,"vw":11.936345},{"c":11.97,"h":12.05,"l":11.3765,"n":11783,"o":11.63,"t":"2025-03-21T04:00:00Z","v":1673401,"vw":11.883089},{"c":12.76,"h":13.04,"l":12.14,"n":17452,"o":12.14,"t":"2025-03-24T04:00:00Z","v":1542255,"vw":12.779303},{"c":13.44,"h":13.51,"l":12.56,"n":17253,"o":12.74,"t":"2025-03-25T04:00:00Z","v":1389245,"vw":13.331042},{"c":12.68,"h":13.5319,"l":12.45,"n":14881,"o":13.45,"t":"2025-03-26T04:00:00Z","v":1012420,"vw":12.791933},{"c":13,"h":13.2,"l":12.365,"n":14434,"o":12.66,"t":"2025-03-27T04:00:00Z","v":916870,"vw":12.970294},{"c":12.91,"h":13.17,"l":12.68,"n":20139,"o":12.88,"t":"2025-03-28T04:00:00Z","v":1405106,"vw":12.903731},{"c":12.17,"h":13.0662,"l":12.15,"n":15285,"o":12.52,"t":"2025-03-31T04:00:00Z","v":1650905,"vw":12.373182},{"c":12.28,"h":12.57,"l":11.7,"n":15747,"o":11.91,"t":"2025-04-01T04:00:00Z","v":1121126,"vw":12.189911},{"c":12.82,"h":13.03,"l":12.0095,"n":14887,"o":12.05,"t":"2025-04-02T04:00:00Z","v":962150,"vw":12.658026},{"c":12.51,"h":12.62,"l":11.83,"n":16755,"o":12.01,"t":"2025-04-03T04:00:00Z","v":1328957,"vw":12.354742},{"c":11.89,"h":12.24,"l":11.125,"n":21437,"o":11.85,"t":"2025-04-04T04:00:00Z","v":1476350,"vw":11.657797},{"c":12.29,"h":13.43,"l":11.07,"n":24788,"o":11.59,"t":"2025-04-07T04:00:00Z","v":2101221,"vw":12.292145},{"c":11.08,"h":12.81,"l":10.64,"n":25278,"o":12.81,"t":"2025-04-08T04:00:00Z","v":1919333,"vw":11.186141},{"c":12.22,"h":12.27,"l":10.66,"n":28185,"o":11.02,"t":"2025-04-09T04:00:00Z","v":2379116,"vw":11.73594},{"c":11.92,"h":12.255,"l":11.37,"n":17752,"o":12.01,"t":"2025-04-10T04:00:00Z","v":1305285,"vw":11.905166},{"c":12.1,"h":12.23,"l":11.23,"n":12113,"o":11.86,"t":"2025-04-11T04:00:00Z","v":784344,"vw":11.887886},{"c":12.34,"h":12.78,"l":12.05,"n":13285,"o":12.5,"t":"2025-04-14T04:00:00Z","v":841907,"vw":12.378171},{"c":12.06,"h":12.62,"l":11.75,"n":14620,"o":12.42,"t":"2025-04-15T04:00:00Z","v":873665,"vw":12.088109},{"c":11.94,"h":12.11,"l":11.65,"n":13268,"o":11.89,"t":"2025-04-16T04:00:00Z","v":832497,"vw":11.900813},{"c":11.815,"h":12.1474,"l":11.52,"n":11560,"o":12,"t":"2025-04-17T04:00:00Z","v":764482,"vw":11.793435},{"c":11.1,"h":11.7871,"l":10.9,"n":11215,"o":11.62,"t":"2025-04-21T04:00:00Z","v":744961,"vw":11.127271},{"c":10.96,"h":11.395,"l":10.9,"n":12519,"o":11.12,"t":"2025-04-22T04:00:00Z","v":674838,"vw":11.050193},{"c":11.08,"h":11.66,"l":11.04,"n":12105,"o":11.32,"t":"2025-04-23T04:00:00Z","v":807490,"vw":11.246332},{"c":11.83,"h":12.13,"l":11.13,"n":13605,"o":11.17,"t":"2025-04-24T04:00:00Z","v":949784,"vw":11.799111},{"c":11.75,"h":11.9772,"l":11.43,"n":12977,"o":11.78,"t":"2025-04-25T04:00:00Z","v":1133653,"vw":11.740552},{"c":12.25,"h":12.3382,"l":11.81,"n":9327,"o":11.82,"t":"2025-04-28T04:00:00Z","v":684528,"vw":12.12039},{"c":12.68,"h":13.04,"l":12.07,"n":16450,"o":12.24,"t":"2025-04-29T04:00:00Z","v":1188687,"vw":12.697732},{"c":12.42,"h":12.57,"l":11.87,"n":11918,"o":12.33,"t":"2025-04-30T04:00:00Z","v":821161,"vw":12.264541},{"c":12.755,"h":13.1,"l":12.53,"n":12492,"o":12.63,"t":"2025-05-01T04:00:00Z","v":936648,"vw":12.809398},{"c":13.2,"h":13.6,"l":12.91,"n":14456,"o":13,"t":"2025-05-02T04:00:00Z","v":946704,"vw":13.291272},{"c":13.01,"h":13.05,"l":12.44,"n":12130,"o":13.03,"t":"2025-05-05T04:00:00Z","v":795813,"vw":12.84058},{"c":13.22,"h":13.3,"l":12.6201,"n":13999,"o":12.75,"t":"2025-05-06T04:00:00Z","v":787074,"vw":13.154835},{"c":13.795,"h":14,"l":13.22,"n":20590,"o":13.22,"t":"2025-05-07T04:00:00Z","v":1587955,"vw":13.734237},{"c":13.93,"h":14.18,"l":13.47,"n":17858,"o":14,"t":"2025-05-08T04:00:00Z","v":1191356,"vw":13.896421},{"c":13.12,"h":14.38,"l":12.58,"n":21241,"o":13.1,"t":"2025-05-09T04:00:00Z","v":1847464,"vw":13.109786},{"c":12.74,"h":14.08,"l":12.39,"n":26074,"o":13.61,"t":"2025-05-12T04:00:00Z","v":1944368,"vw":12.882795},{"c":12.95,"h":13.04,"l":12.23,"n":16543,"o":12.65,"t":"2025-05-13T04:00:00Z","v":959898,"vw":12.72286},{"c":13.29,"h":13.45,"l":12.72,"n":16321,"o":12.93,"t":"2025-05-14T04:00:00Z","v":1208123,"vw":13.180085},{"c":13.59,"h":14.29,"l":13.033,"n":19156,"o":13.18,"t":"2025-05-15T04:00:00Z","v":1272401,"vw":13.827169},{"c":13.94,"h":14.005,"l":13.45,"n":13741,"o":13.54,"t":"2025-05-16T04:00:00Z","v":1119274,"vw":13.800245},{"c":13.44,"h":14.08,"l":13.33,"n":13235,"o":13.94,"t":"2025-05-19T04:00:00Z","v":847540,"vw":13.579713},{"c":13.32,"h":13.8,"l":13.245,"n":12734,"o":13.44,"t":"2025-05-20T04:00:00Z","v":930160,"vw":13.446094},{"c":12.68,"h":13.56,"l":12.335,"n":18586,"o":13.23,"t":"2025-05-21T04:00:00Z","v":1166446,"vw":12.897598},{"c":12.87,"h":13.2587,"l":12.4262,"n":18134,"o":12.7,"t":"2025-05-22T04:00:00Z","v":1157065,"vw":12.897273},{"c":12.44,"h":12.92,"l":12.3899,"n":15466,"o":12.56,"t":"2025-05-23T04:00:00Z","v":929767,"vw":12.528164},{"c":13.21,"h":13.3,"l":12.5,"n":13906,"o":12.75,"t":"2025-05-27T04:00:00Z","v":897703,"vw":13.079294},{"c":12.76,"h":13.4,"l":12.75,"n":13421,"o":13.25,"t":"2025-05-28T04:00:00Z","v":756027,"vw":12.91282},{"c":12.39,"h":13.05,"l":12.355,"n":10234,"o":12.9,"t":"2025-05-29T04:00:00Z","v":652738,"vw":12.625503},{"c":12.55,"h":12.8,"l":12.215,"n":12332,"o":12.32,"t":"2025-05-30T04:00:00Z","v":2050941,"vw":12.549487},{"c":11.6,"h":12.5548,"l":10.84,"n":33244,"o":12.45,"t":"2025-06-02T04:00:00Z","v":3032696,"vw":11.610487},{"c":11.63,"h":11.83,"l":11.11,"n":18083,"o":11.6,"t":"2025-06-03T04:00:00Z","v":1190458,"vw":11.571312},{"c":11.83,"h":12.02,"l":11.365,"n":16135,"o":11.62,"t":"2025-06-04T04:00:00Z","v":1273084,"vw":11.784875},{"c":11.62,"h":11.86,"l":11.435,"n":16751,"o":11.83,"t":"2025-06-05T04:00:00Z","v":1242335,"vw":11.62027},{"c":11.86,"h":12.14,"l":11.74,"n":13474,"o":11.86,"t":"2025-06-06T04:00:00Z","v":791490,"vw":11.930746},{"c":12.33,"h":12.6,"l":11.79,"n":14520,"o":11.96,"t":"2025-06-09T04:00:00Z","v":883102,"vw":12.329222},{"c":12.235,"h":12.65,"l":12.155,"n":13238,"o":12.35,"t":"2025-06-10T04:00:00Z","v":853623,"vw":12.333401},{"c":12.67,"h":12.87,"l":12.265,"n":14894,"o":12.3,"t":"2025-06-11T04:00:00Z","v":1068697,"vw":12.664216},{"c":12.52,"h":12.79,"l":12.02,"n":14724,"o":12.59,"t":"2025-06-12T04:00:00Z","v":1065666,"vw":12.453394},{"c":12.87,"h":12.915,"l":12.22,"n":12796,"o":12.22,"t":"2025-06-13T04:00:00Z","v":822275,"vw":12.771718},{"c":14.47,"h":15.15,"l":13.16,"n":29437,"o":13.16,"t":"2025-06-16T04:00:00Z","v":2404410,"vw":14.283564},{"c":14.36,"h":14.59,"l":13.78,"n":21059,"o":14.28,"t":"2025-06-17T04:00:00Z","v":1822524,"vw":14.213625},{"c":14.39,"h":14.8622,"l":14.15,"n":16501,"o":14.22,"t":"2025-06-18T04:00:00Z","v":1478778,"vw":14.481021},{"c":14.49,"h":14.725,"l":14.06,"n":16954,"o":14.725,"t":"2025-06-20T04:00:00Z","v":1433339,"vw":14.468487},{"c":14.63,"h":14.95,"l":14.01,"n":16094,"o":14.25,"t":"2025-06-23T04:00:00Z","v":1382103,"vw":14.487427},{"c":14.93,"h":15.54,"l":14.44,"n":19415,"o":14.69,"t":"2025-06-24T04:00:00Z","v":2001825,"vw":15.081848},{"c":14.94,"h":15.328,"l":14.69,"n":14539,"o":14.88,"t":"2025-06-25T04:00:00Z","v":1224958,"vw":15.041293},{"c":15.08,"h":15.42,"l":14.57,"n":14033,"o":14.98,"t":"2025-06-26T04:00:00Z","v":925900,"vw":14.957454},{"c":15.07,"h":15.45,"l":14.8,"n":15366,"o":15.11,"t":"2025-06-27T04:00:00Z","v":2419202,"vw":15.091954},{"c":15.2,"h":15.58,"l":15.1094,"n":15216,"o":15.36,"t":"2025-06-30T04:00:00Z","v":1939515,"vw":15.230106},{"c":15.37,"h":15.39,"l":14.54,"n":16946,"o":15.2,"t":"2025-07-01T04:00:00Z","v":1130767,"vw":15.055728},{"c":15.46,"h":15.79,"l":15.04,"n":18590,"o":15.24,"t":"2025-07-02T04:00:00Z","v":1671530,"vw":15.434684},{"c":15.93,"h":16.11,"l":15.3401,"n":15184,"o":15.56,"t":"2025-07-03T04:00:00Z","v":1429679,"vw":15.87613},{"c":16.245,"h":16.27,"l":15.6,"n":20219,"o":15.85,"t":"2025-07-07T04:00:00Z","v":2034535,"vw":16.03224},{"c":16.23,"h":16.4,"l":15.82,"n":18048,"o":16.33,"t":"2025-07-08T04:00:00Z","v":1523962,"vw":16.176805},{"c":16.04,"h":16.38,"l":15.9,"n":14009,"o":16.37,"t":"2025-07-09T04:00:00Z","v":1039944,"vw":16.096281},{"c":16.26,"h":16.58,"l":15.84,"n":19356,"o":16.04,"t":"2025-07-10T04:00:00Z","v":1997880,"vw":16.214395},{"c":16.14,"h":16.5399,"l":16.03,"n":16935,"o":16.28,"t":"2025-07-11T04:00:00Z","v":1797453,"vw":16.23546},{"c":16.25,"h":16.65,"l":16.05,"n":14431,"o":16.09,"t":"2025-07-14T04:00:00Z","v":970739,"vw":16.266825},{"c":16.17,"h":16.71,"l":16.12,"n":14445,"o":16.47,"t":"2025-07-15T04:00:00Z","v":1166048,"vw":16.365101},{"c":15.2,"h":16.59,"l":15.02,"n":27001,"o":16.34,"t":"2025-07-16T04:00:00Z","v":2348313,"vw":15.446262},{"c":14.58,"h":15.1594,"l":14.3,"n":32941,"o":15,"t":"2025-07-17T04:00:00Z","v":2796964,"vw":14.649953},{"c":14.41,"h":15.01,"l":14.35,"n":22204,"o":14.7,"t":"2025-07-18T04:00:00Z","v":1600461,"vw":14.595011},{"c":14.93,"h":15.115,"l":14.19,"n":15983,"o":14.4,"t":"2025-07-21T04:00:00Z","v":1216078,"vw":14.823328},{"c":15.3,"h":15.435,"l":14.661,"n":15161,"o":14.9,"t":"2025-07-22T04:00:00Z","v":1056057,"vw":15.109794},{"c":15.42,"h":15.615,"l":15.04,"n":14666,"o":15.35,"t":"2025-07-23T04:00:00Z","v":1260516,"vw":15.366935},{"c":15.28,"h":15.61,"l":15.18,"n":14321,"o":15.41,"t":"2025-07-24T04:00:00Z","v":729957,"vw":15.353795},{"c":15.4,"h":15.55,"l":14.92,"n":15646,"o":15.32,"t":"2025-07-25T04:00:00Z","v":1031603,"vw":15.335795},{"c":15.38,"h":15.55,"l":15.09,"n":14127,"o":15.55,"t":"2025-07-28T04:00:00Z","v":754341,"vw":15.337994},{"c":15.21,"h":15.57,"l":14.93,"n":12483,"o":15.49,"t":"2025-07-29T04:00:00Z","v":722133,"vw":15.204763},{"c":14.87,"h":15.44,"l":14.7,"n":13606,"o":15.21,"t":"2025-07-30T04:00:00Z","v":855695,"vw":15.015233},{"c":14.79,"h":15.23,"l":14.61,"n":14156,"o":14.87,"t":"2025-07-31T04:00:00Z","v":1083472,"vw":14.862184},{"c":14.81,"h":15.035,"l":14.35,"n":15675,"o":14.66,"t":"2025-08-01T04:00:00Z","v":891557,"vw":14.747153},{"c":15.44,"h":15.4885,"l":14.885,"n":15675,"o":14.98,"t":"2025-08-04T04:00:00Z","v":1160348,"vw":15.368995},{"c":15.51,"h":15.785,"l":15.33,"n":14675,"o":15.54,"t":"2025-08-05T04:00:00Z","v":990940,"vw":15.492746},{"c":15.63,"h":15.67,"l":15.27,"n":16843,"o":15.56,"t":"2025-08-06T04:00:00Z","v":1091835,"vw":15.538664},{"c":14.005,"h":15.465,"l":13.84,"n":42853,"o":15.4,"t":"2025-08-07T04:00:00Z","v":2645972,"vw":14.345769},{"c":13.75,"h":14.535,"l":13.47,"n":22050,"o":14.12,"t":"2025-08-08T04:00:00Z","v":1726815,"vw":13.883391},{"c":14.44,"h":14.51,"l":13.68,"n":22037,"o":13.74,"t":"2025-08-11T04:00:00Z","v":1350224,"vw":14.324296},{"c":14.73,"h":14.8,"l":14.35,"n":16417,"o":14.4,"t":"2025-08-12T04:00:00Z","v":913507,"vw":14.650159},{"c":14.85,"h":14.99,"l":14.37,"n":14519,"o":14.91,"t":"2025-08-13T04:00:00Z","v":1071032,"vw":14.766144},{"c":14.99,"h":15.17,"l":14.36,"n":11439,"o":14.69,"t":"2025-08-14T04:00:00Z","v":561144,"vw":14.859721},{"c":14.51,"h":15.055,"l":14.46,"n":12697,"o":15.04,"t":"2025-08-15T04:00:00Z","v":796575,"vw":14.608659},{"c":14.74,"h":14.87,"l":14.41,"n":10455,"o":14.54,"t":"2025-08-18T04:00:00Z","v":562678,"vw":14.683602},{"c":14.08,"h":14.79,"l":13.895,"n":13674,"o":14.67,"t":"2025-08-19T04:00:00Z","v":892676,"vw":14.147447},{"c":14.195,"h":14.195,"l":13.61,"n":11797,"o":13.96,"t":"2025-08-20T04:00:00Z","v":622012,"vw":13.985214},{"c":14.49,"h":14.585,"l":13.79,"n":10204,"o":14.11,"t":"2025-08-21T04:00:00Z","v":497103,"vw":14.417156},{"c":15.535,"h":15.59,"l":14.14,"n":16417,"o":14.38,"t":"2025-08-22T04:00:00Z","v":1018451,"vw":15.292095},{"c":16.415,"h":16.73,"l":15.21,"n":20917,"o":15.54,"t":"2025-08-25T04:00:00Z","v":1687073,"vw":16.303498},{"c":16.95,"h":17.43,"l":16.4,"n":25940,"o":16.4,"t":"2025-08-26T04:00:00Z","v":2158445,"vw":17.009855},{"c":17.79,"h":18.25,"l":16.88,"n":24851,"o":16.93,"t":"2025-08-27T04:00:00Z","v":2415643,"vw":17.704311},{"c":17.94,"h":18.12,"l":17.4919,"n":18217,"o":17.94,"t":"2025-08-28T04:00:00Z","v":1206298,"vw":17.787662},{"c":17.81,"h":18.1295,"l":17.23,"n":16726,"o":18,"t":"2025-08-29T04:00:00Z","v":1483456,"vw":17.615577},{"c":17.6,"h":18.1,"l":17.02,"n":16981,"o":17.46,"t":"2025-09-02T04:00:00Z","v":1287618,"vw":17.624832},{"c":16.33,"h":17.69,"l":15.98,"n":22532,"o":17.59,"t":"2025-09-03T04:00:00Z","v":1995943,"vw":16.713334},{"c":15.87,"h":16.07,"l":15.14,"n":32148,"o":15.97,"t":"2025-09-04T04:00:00Z","v":3051487,"vw":15.659993},{"c":16.05,"h":16.39,"l":15.59,"n":15498,"o":16,"t":"2025-09-05T04:00:00Z","v":1344638,"vw":16.070131},{"c":15.78,"h":16.7712,"l":15.04,"n":30573,"o":16.36,"t":"2025-09-08T04:00:00Z","v":2218015,"vw":16.016993},{"c":16.55,"h":16.91,"l":15.525,"n":21273,"o":15.85,"t":"2025-09-09T04:00:00Z","v":1963367,"vw":16.43593},{"c":16.5,"h":16.74,"l":16.14,"n":17745,"o":16.4,"t":"2025-09-10T04:00:00Z","v":1499131,"vw":16.473755},{"c":17.1,"h":17.48,"l":16.595,"n":17141,"o":16.69,"t":"2025-09-11T04:00:00Z","v":1338261,"vw":17.150865},{"c":17.24,"h":17.55,"l":16.57,"n":16254,"o":17.1,"t":"2025-09-12T04:00:00Z","v":1231232,"vw":17.189165},{"c":17.5,"h":17.77,"l":16.92,"n":12623,"o":17.38,"t":"2025-09-15T04:00:00Z","v":1190747,"vw":17.339801},{"c":17.08,"h":17.6999,"l":16.71,"n":19317,"o":17.48,"t":"2025-09-16T04:00:00Z","v":1778953,"vw":17.075885},{"c":17.43,"h":17.78,"l":16.79,"n":18622,"o":17,"t":"2025-09-17T04:00:00Z","v":1168194,"vw":17.342973},{"c":17.33,"h":17.785,"l":17.17,"n":20719,"o":17.71,"t":"2025-09-18T04:00:00Z","v":1320457,"vw":17.44655},{"c":17.07,"h":17.87,"l":16.88,"n":18279,"o":17.34,"t":"2025-09-19T04:00:00Z","v":3181615,"vw":17.16931},{"c":17.18,"h":17.46,"l":16.42,"n":16346,"o":16.81,"t":"2025-09-22T04:00:00Z","v":1083695,"vw":17.123304},{"c":16.94,"h":17.25,"l":16.84,"n":15576,"o":17.05,"t":"2025-09-23T04:00:00Z","v":972268,"vw":16.980853},{"c":16.19,"h":17.16,"l":16.17,"n":14323,"o":17.16,"t":"2025-09-24T04:00:00Z","v":897650,"vw":16.466288},{"c":15.89,"h":16.3723,"l":15.48,"n":18350,"o":16,"t":"2025-09-25T04:00:00Z","v":1379600,"vw":15.810326},{"c":15.73,"h":16.1591,"l":15.66,"n":16177,"o":15.69,"t":"2025-09-26T04:00:00Z","v":1032976,"vw":15.888515},{"c":14.78,"h":16.12,"l":14.45,"n":21832,"o":15.66,"t":"2025-09-29T04:00:00Z","v":1528403,"vw":14.880629},{"c":14.3,"h":14.95,"l":14.2,"n":20567,"o":14.78,"t":"2025-09-30T04:00:00Z","v":1936601,"vw":14.3567},{"c":14.27,"h":14.6341,"l":14.12,"n":19858,"o":14.16,"t":"2025-10-01T04:00:00Z","v":1426801,"vw":14.365414},{"c":14.3,"h":14.52,"l":14.11,"n":16316,"o":14.3,"t":"2025-10-02T04:00:00Z","v":1157022,"vw":14.302633},{"c":14.35,"h":14.65,"l":14.275,"n":12652,"o":14.46,"t":"2025-10-03T04:00:00Z","v":1143909,"vw":14.405818},{"c":14.74,"h":14.785,"l":14.0554,"n":16612,"o":14.47,"t":"2025-10-06T04:00:00Z","v":1352697,"vw":14.612455},{"c":14.18,"h":14.808,"l":14.15,"n":14619,"o":14.76,"t":"2025-10-07T04:00:00Z","v":1222302,"vw":14.341093},{"c":14.26,"h":14.91,"l":14.13,"n":17134,"o":14.44,"t":"2025-10-08T04:00:00Z","v":1453609,"vw":14.53104},{"c":14.48,"h":14.49,"l":13.8029,"n":15510,"o":14.2,"t":"2025-10-09T04:00:00Z","v":1195005,"vw":14.135836},{"c":13.91,"h":14.96,"l":13.881,"n":14988,"o":14.55,"t":"2025-10-10T04:00:00Z","v":1068857,"vw":14.221904},{"c":13.44,"h":14.18,"l":13.43,"n":18236,"o":14.02,"t":"2025-10-13T04:00:00Z","v":1223412,"vw":13.632088},{"c":13.43,"h":13.62,"l":12.86,"n":18838,"o":13.47,"t":"2025-10-14T04:00:00Z","v":1443849,"vw":13.384805},{"c":13.46,"h":13.975,"l":13.3,"n":15992,"o":13.55,"t":"2025-10-15T04:00:00Z","v":1128154,"vw":13.527766},{"c":13.06,"h":13.8953,"l":13,"n":22090,"o":13.56,"t":"2025-10-16T04:00:00Z","v":1548071,"vw":13.263617},{"c":12.5,"h":13.11,"l":12.25,"n":30876,"o":12.85,"t":"2025-10-17T04:00:00Z","v":2791144,"vw":12.576662},{"c":12.81,"h":12.89,"l":12.47,"n":16279,"o":12.7,"t":"2025-10-20T04:00:00Z","v":1367943,"vw":12.723304},{"c":13.17,"h":13.21,"l":12.65,"n":13522,"o":12.95,"t":"2025-10-21T04:00:00Z","v":1222883,"vw":13.044513},{"c":12.86,"h":13.3048,"l":12.715,"n":14587,"o":13.17,"t":"2025-10-22T04:00:00Z","v":1173851,"vw":12.939797},{"c":12.71,"h":13.0195,"l":12.69,"n":14051,"o":12.87,"t":"2025-10-23T04:00:00Z","v":904430,"vw":12.817782},{"c":13.31,"h":13.42,"l":12.7,"n":14440,"o":12.87,"t":"2025-10-24T04:00:00Z","v":986168,"vw":13.224889},{"c":12.92,"h":13.5,"l":12.6,"n":15181,"o":13.44,"t":"2025-10-27T04:00:00Z","v":1272500,"vw":12.878849},{"c":12.8,"h":13.03,"l":12.63,"n":12615,"o":12.93,"t":"2025-10-28T04:00:00Z","v":848389,"vw":12.838571},{"c":13.4,"h":13.72,"l":12.44,"n":22816,"o":12.75,"t":"2025-10-29T04:00:00Z","v":2137595,"vw":13.164319},{"c":12.67,"h":13.37,"l":12.66,"n":18785,"o":13.25,"t":"2025-10-30T04:00:00Z","v":1278999,"vw":12.843692},{"c":13.35,"h":13.43,"l":12.65,"n":13490,"o":12.68,"t":"2025-10-31T04:00:00Z","v":1241352,"vw":13.210606},{"c":12.8,"h":13.56,"l":12.71,"n":16097,"o":13.41,"t":"2025-11-03T05:00:00Z","v":1029946,"vw":12.886029},{"c":11.98,"h":12.655,"l":11.89,"n":20412,"o":12.595,"t":"2025-11-04T05:00:00Z","v":1608326,"vw":12.162889},{"c":12.61,"h":12.72,"l":11.9,"n":19418,"o":12.03,"t":"2025-11-05T05:00:00Z","v":1547897,"vw":12.486116},{"c":11.835,"h":12.67,"l":11.34,"n":20990,"o":12.26,"t":"2025-11-06T05:00:00Z","v":1634321,"vw":11.787635},{"c":12.5,"h":12.56,"l":11.47,"n":17386,"o":11.6,"t":"2025-11-07T05:00:00Z","v":1367086,"vw":12.20687},{"c":12.64,"h":13.08,"l":12.32,"n":18847,"o":12.83,"t":"2025-11-10T05:00:00Z","v":1701491,"vw":12.764193},{"c":12.52,"h":12.6,"l":12.26,"n":13842,"o":12.26,"t":"2025-11-11T05:00:00Z","v":870780,"vw":12.459081},{"c":12.59,"h":12.788,"l":12.15,"n":14622,"o":12.54,"t":"2025-11-12T05:00:00Z","v":1268231,"vw":12.51422},{"c":12.25,"h":12.57,"l":11.975,"n":18271,"o":12.43,"t":"2025-11-13T05:00:00Z","v":1836095,"vw":12.266071},{"c":12.67,"h":12.82,"l":11.71,"n":17889,"o":11.96,"t":"2025-11-14T05:00:00Z","v":1061544,"vw":12.592488},{"c":12.61,"h":12.8,"l":12.41,"n":16109,"o":12.6,"t":"2025-11-17T05:00:00Z","v":964273,"vw":12.56095},{"c":12.72,"h":13.07,"l":12.425,"n":13896,"o":12.49,"t":"2025-11-18T05:00:00Z","v":924715,"vw":12.782939},{"c":12.51,"h":13.05,"l":12.3602,"n":12223,"o":12.7,"t":"2025-11-19T05:00:00Z","v":709707,"vw":12.581214},{"c":11.37,"h":12.95,"l":11.355,"n":17548,"o":12.8,"t":"2025-11-20T05:00:00Z","v":1397190,"vw":11.838988},{"c":11.96,"h":12.255,"l":10.87,"n":23256,"o":11.27,"t":"2025-11-21T05:00:00Z","v":1850909,"vw":11.664682},{"c":12.96,"h":13.055,"l":11.97,"n":21153,"o":12.01,"t":"2025-11-24T05:00:00Z","v":1751414,"vw":12.792298},{"c":13.84,"h":13.96,"l":13.035,"n":17562,"o":13.17,"t":"2025-11-25T05:00:00Z","v":1352452,"vw":13.691524},{"c":13.97,"h":14,"l":13.59,"n":13950,"o":13.71,"t":"2025-11-26T05:00:00Z","v":878174,"vw":13.881914},{"c":14.21,"h":14.65,"l":13.95,"n":11243,"o":14.09,"t":"2025-11-28T05:00:00Z","v":830213,"vw":14.270774},{"c":14.05,"h":14.22,"l":13.68,"n":15434,"o":13.96,"t":"2025-12-01T05:00:00Z","v":988182,"vw":14.05765},{"c":13.69,"h":14.23,"l":13.522,"n":15261,"o":14.16,"t":"2025-12-02T05:00:00Z","v":1230650,"vw":13.796838},{"c":14.54,"h":14.64,"l":13.41,"n":14450,"o":13.6,"t":"2025-12-03T05:00:00Z","v":1293964,"vw":14.331045},{"c":15.49,"h":15.61,"l":14.54,"n":17201,"o":14.59,"t":"2025-12-04T05:00:00Z","v":1273168,"vw":15.258004},{"c":15.89,"h":15.99,"l":15.18,"n":17732,"o":15.58,"t":"2025-12-05T05:00:00Z","v":1303943,"vw":15.756889},{"c":16.11,"h":16.21,"l":15.64,"n":20724,"o":16,"t":"2025-12-08T05:00:00Z","v":1495253,"vw":15.979663},{"c":16.36,"h":16.54,"l":15.95,"n":14890,"o":16.08,"t":"2025-12-09T05:00:00Z","v":840131,"vw":16.340214},{"c":16.76,"h":16.955,"l":16.03,"n":17352,"o":16.35,"t":"2025-12-10T05:00:00Z","v":1018517,"vw":16.680041},{"c":16.7,"h":17.2,"l":16.585,"n":20523,"o":16.69,"t":"2025-12-11T05:00:00Z","v":1302559,"vw":16.863729},{"c":16.41,"h":16.93,"l":16.36,"n":13034,"o":16.66,"t":"2025-12-12T05:00:00Z","v":913006,"vw":16.537842},{"c":16.11,"h":16.8552,"l":16.06,"n":16826,"o":16.48,"t":"2025-12-15T05:00:00Z","v":1005367,"vw":16.198645},{"c":16.85,"h":16.87,"l":15.86,"n":17384,"o":15.89,"t":"2025-12-16T05:00:00Z","v":1182834,"vw":16.551543},{"c":16.63,"h":17.09,"l":16.475,"n":15250,"o":16.9,"t":"2025-12-17T05:00:00Z","v":890744,"vw":16.674211},{"c":16.9,"h":17.29,"l":16.55,"n":13689,"o":16.95,"t":"2025-12-18T05:00:00Z","v":917931,"vw":16.865818},{"c":16.79,"h":17.265,"l":16.7,"n":14856,"o":16.91,"t":"2025-12-19T05:00:00Z","v":2625558,"vw":16.899577},{"c":17.26,"h":17.41,"l":16.72,"n":14713,"o":16.89,"t":"2025-12-22T05:00:00Z","v":1123724,"vw":17.115632},{"c":17.19,"h":17.35,"l":16.93,"n":10484,"o":17.12,"t":"2025-12-23T05:00:00Z","v":583108,"vw":17.156082},{"c":17.04,"h":17.185,"l":16.85,"n":5579,"o":17.07,"t":"2025-12-24T05:00:00Z","v":350183,"vw":17.04823},{"c":17.07,"h":17.07,"l":16.41,"n":9980,"o":17.06,"t":"2025-12-26T05:00:00Z","v":521807,"vw":16.903927},{"c":16.84,"h":17.07,"l":16.62,"n":11162,"o":16.78,"t":"2025-12-29T05:00:00Z","v":578163,"vw":16.788392},{"c":16.64,"h":16.97,"l":16.59,"n":9093,"o":16.84,"t":"2025-12-30T05:00:00Z","v":502750,"vw":16.687426},{"c":16.64,"h":17,"l":16.4,"n":9787,"o":16.61,"t":"2025-12-31T05:00:00Z","v":887789,"vw":16.688362},{"c":16.22,"h":16.7099,"l":15.86,"n":17492,"o":16.66,"t":"2026-01-02T05:00:00Z","v":942092,"vw":16.243842},{"c":15.63,"h":16.53,"l":15.36,"n":16534,"o":16.26,"t":"2026-01-05T05:00:00Z","v":922872,"vw":15.654537},{"c":15.25,"h":15.98,"l":14.75,"n":21468,"o":15.67,"t":"2026-01-06T05:00:00Z","v":1344760,"vw":15.289091},{"c":14.74,"h":15.93,"l":14.3,"n":26729,"o":15.3,"t":"2026-01-07T05:00:00Z","v":1990747,"vw":15.029381},{"c":14.17,"h":15.49,"l":14.06,"n":20693,"o":14.65,"t":"2026-01-08T05:00:00Z","v":1672016,"vw":14.439536},{"c":14.32,"h":14.86,"l":13.9009,"n":18748,"o":14.03,"t":"2026-01-09T05:00:00Z","v":1229306,"vw":14.417784},{"c":14.32,"h":14.56,"l":14.09,"n":14635,"o":14.19,"t":"2026-01-12T05:00:00Z","v":825427,"vw":14.329833},{"c":14.16,"h":14.49,"l":14.045,"n":14240,"o":14.37,"t":"2026-01-13T05:00:00Z","v":826144,"vw":14.208582},{"c":14.56,"h":14.695,"l":13.93,"n":15060,"o":14.09,"t":"2026-01-14T05:00:00Z","v":1044995,"vw":14.413524},{"c":14.93,"h":15.08,"l":14.11,"n":14884,"o":14.56,"t":"2026-01-15T05:00:00Z","v":1031536,"vw":14.78315},{"c":15.7,"h":15.73,"l":14.8,"n":22471,"o":15,"t":"2026-01-16T05:00:00Z","v":2031886,"vw":15.529848},{"c":15.55,"h":15.94,"l":14.81,"n":18482,"o":15.25,"t":"2026-01-20T05:00:00Z","v":1175319,"vw":15.452343},{"c":15.26,"h":15.63,"l":14.585,"n":16198,"o":15.63,"t":"2026-01-21T05:00:00Z","v":1070292,"vw":15.099246},{"c":17.01,"h":17.38,"l":15.345,"n":24840,"o":15.38,"t":"2026-01-22T05:00:00Z","v":2573549,"vw":16.849627},{"c":17.08,"h":17.59,"l":16.81,"n":20134,"o":17.09,"t":"2026-01-23T05:00:00Z","v":1270582,"vw":17.129296},{"c":17.6,"h":17.85,"l":16.94,"n":17822,"o":17.14,"t":"2026-01-26T05:00:00Z","v":1318562,"vw":17.491556},{"c":14.33,"h":17.66,"l":14.155,"n":46305,"o":17.66,"t":"2026-01-27T05:00:00Z","v":4502100,"vw":15.267727},{"c":14.98,"h":15.42,"l":14.125,"n":21877,"o":14.33,"t":"2026-01-28T05:00:00Z","v":1685230,"vw":15.045636},{"c":14.63,"h":15.23,"l":14.285,"n":16375,"o":14.89,"t":"2026-01-29T05:00:00Z","v":1086582,"vw":14.528164},{"c":14.36,"h":15.235,"l":14.35,"n":15694,"o":14.61,"t":"2026-01-30T05:00:00Z","v":1246336,"vw":14.559574},{"c":14.8,"h":15.07,"l":14.24,"n":17134,"o":14.36,"t":"2026-02-02T05:00:00Z","v":1178307,"vw":14.841282},{"c":14.34,"h":14.92,"l":13.97,"n":15902,"o":14.8,"t":"2026-02-03T05:00:00Z","v":1023236,"vw":14.332347},{"c":14.16,"h":14.82,"l":13.96,"n":21085,"o":14.28,"t":"2026-02-04T05:00:00Z","v":1286332,"vw":14.278394},{"c":13.59,"h":14.14,"l":13.11,"n":23516,"o":14.12,"t":"2026-02-05T05:00:00Z","v":1498127,"vw":13.545467},{"c":15.01,"h":15.04,"l":13.81,"n":19893,"o":13.89,"t":"2026-02-06T05:00:00Z","v":1374055,"vw":14.566106},{"c":16.5,"h":16.59,"l":14.75,"n":17669,"o":15.23,"t":"2026-02-09T05:00:00Z","v":1179503,"vw":16.094385},{"c":16.48,"h":16.785,"l":16.17,"n":12900,"o":16.69,"t":"2026-02-10T05:00:00Z","v":831285,"vw":16.459033},{"c":16.55,"h":16.66,"l":15.56,"n":14601,"o":16.66,"t":"2026-02-11T05:00:00Z","v":1117537,"vw":16.238667},{"c":16.13,"h":16.75,"l":15.76,"n":12182,"o":16.74,"t":"2026-02-12T05:00:00Z","v":739650,"vw":16.14674},{"c":16.09,"h":16.61,"l":16,"n":12252,"o":16.41,"t":"2026-02-13T05:00:00Z","v":755075,"vw":16.20196},{"c":15.99,"h":16.3,"l":15.7,"n":12138,"o":15.98,"t":"2026-02-17T05:00:00Z","v":661640,"vw":16.037672},{"c":16.33,"h":16.9,"l":15.8,"n":12115,"o":16.01,"t":"2026-02-18T05:00:00Z","v":651390,"vw":16.47517},{"c":16.82,"h":16.84,"l":16.01,"n":8787,"o":16.3,"t":"2026-02-19T05:00:00Z","v":454179,"vw":16.698959},{"c":17.07,"h":17.54,"l":16.86,"n":14555,"o":16.9,"t":"2026-02-20T05:00:00Z","v":1088207,"vw":17.167081},{"c":16.5,"h":17.15,"l":16.28,"n":15170,"o":16.8,"t":"2026-02-23T05:00:00Z","v":898982,"vw":16.594597},{"c":16.52,"h":16.99,"l":16.305,"n":11862,"o":16.6,"t":"2026-02-24T05:00:00Z","v":613965,"vw":16.544844},{"c":16.91,"h":17.28,"l":16.4,"n":11725,"o":16.76,"t":"2026-02-25T05:00:00Z","v":685570,"vw":16.975619},{"c":16.92,"h":17.18,"l":16.49,"n":12822,"o":16.91,"t":"2026-02-26T05:00:00Z","v":677112,"vw":16.828502},{"c":16.09,"h":16.7,"l":15.6616,"n":14921,"o":16.29,"t":"2026-02-27T05:00:00Z","v":977061,"vw":16.142576},{"c":16.84,"h":17.24,"l":15.66,"n":17358,"o":15.66,"t":"2026-03-02T05:00:00Z","v":1225221,"vw":16.864197},{"c":17.06,"h":17.4245,"l":15.94,"n":21282,"o":16.34,"t":"2026-03-03T05:00:00Z","v":1879683,"vw":16.968732},{"c":16.36,"h":17.55,"l":15.39,"n":31132,"o":17.29,"t":"2026-03-04T05:00:00Z","v":2518180,"vw":16.384896},{"c":16.56,"h":16.58,"l":15.76,"n":16525,"o":16.065,"t":"2026-03-05T05:00:00Z","v":1167557,"vw":16.304594},{"c":16.33,"h":16.815,"l":16.18,"n":12840,"o":16.28,"t":"2026-03-06T05:00:00Z","v":651591,"vw":16.402597},{"c":16.5,"h":16.59,"l":15.71,"n":16985,"o":16.12,"t":"2026-03-09T04:00:00Z","v":1049526,"vw":16.151364},{"c":16.33,"h":16.815,"l":15.925,"n":17390,"o":16.6,"t":"2026-03-10T04:00:00Z","v":1030470,"vw":16.31239},{"c":16.84,"h":17,"l":16.21,"n":10619,"o":16.25,"t":"2026-03-11T04:00:00Z","v":668351,"vw":16.740891},{"c":16.94,"h":17.72,"l":16.52,"n":15934,"o":16.68,"t":"2026-03-12T04:00:00Z","v":1010869,"vw":17.165308},{"c":17.02,"h":17.57,"l":16.6,"n":11767,"o":17,"t":"2026-03-13T04:00:00Z","v":707583,"vw":17.002919},{"c":16.61,"h":17.2899,"l":16.47,"n":14417,"o":17.12,"t":"2026-03-16T04:00:00Z","v":799194,"vw":16.752548},{"c":16.87,"h":17.07,"l":16.35,"n":14742,"o":16.57,"t":"2026-03-17T04:00:00Z","v":934399,"vw":16.865919},{"c":18.28,"h":19.91,"l":16.53,"n":51942,"o":16.8,"t":"2026-03-18T04:00:00Z","v":5023308,"vw":18.866126},{"c":18.54,"h":18.63,"l":17.4511,"n":25132,"o":17.78,"t":"2026-03-19T04:00:00Z","v":1853093,"vw":18.093517},{"c":17.95,"h":18.53,"l":17.49,"n":27557,"o":18.53,"t":"2026-03-20T04:00:00Z","v":2146308,"vw":17.91043},{"c":18.68,"h":18.99,"l":17.755,"n":27090,"o":18,"t":"2026-03-23T04:00:00Z","v":1862653,"vw":18.598549},{"c":18.52,"h":19.17,"l":18.13,"n":21691,"o":19.17,"t":"2026-03-24T04:00:00Z","v":1403302,"vw":18.594976},{"c":19.36,"h":19.825,"l":18.3,"n":26951,"o":18.79,"t":"2026-03-25T04:00:00Z","v":2207048,"vw":19.32365},{"c":18.82,"h":19.58,"l":18.655,"n":19322,"o":19.15,"t":"2026-03-26T04:00:00Z","v":1290995,"vw":19.05},{"c":17.87,"h":18.58,"l":17.77,"n":19823,"o":18.555,"t":"2026-03-27T04:00:00Z","v":1249938,"vw":18.009016},{"c":15.27,"h":18.115,"l":15.205,"n":33526,"o":17.89,"t":"2026-03-30T04:00:00Z","v":2946546,"vw":16.103493},{"c":16.02,"h":16.35,"l":14.82,"n":30029,"o":15.42,"t":"2026-03-31T04:00:00Z","v":2451246,"vw":15.669456},{"c":15.92,"h":16.71,"l":15.775,"n":17801,"o":16.35,"t":"2026-04-01T04:00:00Z","v":1020266,"vw":16.092318},{"c":16.55,"h":17.06,"l":15.45,"n":18263,"o":15.53,"t":"2026-04-02T04:00:00Z","v":1213382,"vw":16.434441},{"c":16.61,"h":16.93,"l":16.41,"n":15691,"o":16.635,"t":"2026-04-06T04:00:00Z","v":936457,"vw":16.597379},{"c":15.065,"h":16.8,"l":14.8201,"n":22232,"o":16.8,"t":"2026-04-07T04:00:00Z","v":1749064,"vw":15.234637},{"c":14.59,"h":15.97,"l":14.53,"n":24851,"o":15.59,"t":"2026-04-08T04:00:00Z","v":1777104,"vw":14.994719},{"c":15.11,"h":15.2,"l":13.78,"n":28221,"o":14.5,"t":"2026-04-09T04:00:00Z","v":2025817,"vw":14.774732},{"c":15.28,"h":15.4665,"l":14.78,"n":15316,"o":15.03,"t":"2026-04-10T04:00:00Z","v":963562,"vw":15.180268},{"c":15.57,"h":16.215,"l":15.1,"n":21184,"o":15.15,"t":"2026-04-13T04:00:00Z","v":1322582,"vw":15.690347},{"c":16.12,"h":16.24,"l":15.43,"n":18232,"o":15.79,"t":"2026-04-14T04:00:00Z","v":1619705,"vw":15.87486},{"c":16.97,"h":16.99,"l":16.11,"n":19883,"o":16.3,"t":"2026-04-15T04:00:00Z","v":1962345,"vw":16.80072},{"c":21.49,"h":21.57,"l":18.48,"n":72171,"o":18.665,"t":"2026-04-16T04:00:00Z","v":8253610,"vw":20.389735},{"c":22.83,"h":22.85,"l":21.17,"n":49429,"o":21.48,"t":"2026-04-17T04:00:00Z","v":4642559,"vw":22.272577},{"c":23.2,"h":24.05,"l":22.72,"n":45181,"o":22.77,"t":"2026-04-20T04:00:00Z","v":3781091,"vw":23.423494},{"c":22.57,"h":24.1878,"l":22.45,"n":34993,"o":23.38,"t":"2026-04-21T04:00:00Z","v":2612759,"vw":22.924754},{"c":17.57,"h":22.857,"l":14.85,"n":122520,"o":22.68,"t":"2026-04-22T04:00:00Z","v":16903381,"vw":17.054827},{"c":17.92,"h":18.7,"l":17.06,"n":45960,"o":17.21,"t":"2026-04-23T04:00:00Z","v":4195901,"vw":17.868239},{"c":17.71,"h":18.24,"l":17.21,"n":26676,"o":17.92,"t":"2026-04-24T04:00:00Z","v":2118728,"vw":17.746014},{"c":17.01,"h":17.8,"l":16.76,"n":22940,"o":17.6,"t":"2026-04-27T04:00:00Z","v":2283017,"vw":17.161807},{"c":16.97,"h":17.1,"l":15.33,"n":40143,"o":16.79,"t":"2026-04-28T04:00:00Z","v":3710884,"vw":16.19158},{"c":17.93,"h":17.99,"l":16.6,"n":27674,"o":16.99,"t":"2026-04-29T04:00:00Z","v":2286744,"vw":17.577105},{"c":18.53,"h":19.28,"l":18.09,"n":27136,"o":18.14,"t":"2026-04-30T04:00:00Z","v":2495994,"vw":18.751113},{"c":19.38,"h":19.665,"l":18.51,"n":23735,"o":18.89,"t":"2026-05-01T04:00:00Z","v":1669893,"vw":19.317839},{"c":18.12,"h":19.7053,"l":17.93,"n":25188,"o":19.38,"t":"2026-05-04T04:00:00Z","v":1418294,"vw":18.427828},{"c":18.8,"h":18.89,"l":17.96,"n":20171,"o":18.34,"t":"2026-05-05T04:00:00Z","v":1326673,"vw":18.686855},{"c":19.33,"h":19.45,"l":18.59,"n":20145,"o":18.81,"t":"2026-05-06T04:00:00Z","v":1212229,"vw":19.262313},{"c":19.51,"h":19.64,"l":19.04,"n":23774,"o":19.62,"t":"2026-05-07T04:00:00Z","v":1393992,"vw":19.385533},{"c":19.79,"h":20.02,"l":19.02,"n":26791,"o":19.58,"t":"2026-05-08T04:00:00Z","v":1999180,"vw":19.547795},{"c":20.22,"h":20.5583,"l":19.5957,"n":28409,"o":19.76,"t":"2026-05-11T04:00:00Z","v":1853270,"vw":20.210498},{"c":20.08,"h":20.26,"l":19.61,"n":27645,"o":20.13,"t":"2026-05-12T04:00:00Z","v":1749866,"vw":19.913079},{"c":21.03,"h":21.15,"l":19.9,"n":36228,"o":20.2,"t":"2026-05-13T04:00:00Z","v":2830358,"vw":20.631729},{"c":22.18,"h":22.26,"l":20.64,"n":39455,"o":21.3,"t":"2026-05-14T04:00:00Z","v":4757559,"vw":21.752566},{"c":21.49,"h":21.585,"l":19.65,"n":36841,"o":21.29,"t":"2026-05-15T04:00:00Z","v":3305151,"vw":20.793611},{"c":21.59,"h":22.02,"l":20.7434,"n":34895,"o":21.14,"t":"2026-05-18T04:00:00Z","v":2533260,"vw":21.529391},{"c":22.82,"h":22.94,"l":20.69,"n":37289,"o":21.57,"t":"2026-05-19T04:00:00Z","v":2836466,"vw":22.295121},{"c":23.185,"h":24.0999,"l":22.59,"n":35955,"o":23.09,"t":"2026-05-20T04:00:00Z","v":2510685,"vw":23.337656},{"c":21.38,"h":23.57,"l":21.36,"n":29468,"o":22.95,"t":"2026-05-21T04:00:00Z","v":1842211,"vw":21.916631},{"c":21.74,"h":22.2705,"l":21.385,"n":24807,"o":21.655,"t":"2026-05-22T04:00:00Z","v":1524525,"vw":21.800329},{"c":23.02,"h":23.37,"l":22.19,"n":48943,"o":22.285,"t":"2026-05-26T04:00:00Z","v":4970754,"vw":22.948146},{"c":21.49,"h":23.785,"l":21.37,"n":42538,"o":23,"t":"2026-05-27T04:00:00Z","v":3388463,"vw":21.849816},{"c":22.3,"h":22.66,"l":21.29,"n":28610,"o":21.52,"t":"2026-05-28T04:00:00Z","v":2101286,"vw":22.323547},{"c":20.62,"h":22.31,"l":20.5,"n":31246,"o":22.21,"t":"2026-05-29T04:00:00Z","v":2509115,"vw":20.9093},{"c":19.93,"h":21.31,"l":19.41,"n":34784,"o":20.94,"t":"2026-06-01T04:00:00Z","v":2198561,"vw":19.991619},{"c":20.05,"h":20.4,"l":19.01,"n":27163,"o":19.01,"t":"2026-06-02T04:00:00Z","v":1507391,"vw":19.961561},{"c":21.57,"h":23.16,"l":20.6,"n":49393,"o":22.99,"t":"2026-06-03T04:00:00Z","v":3718570,"vw":21.73706},{"c":23.59,"h":24.42,"l":21.17,"n":67466,"o":21.5,"t":"2026-06-04T04:00:00Z","v":5830610,"vw":23.575673},{"c":21.6,"h":23.37,"l":20.989,"n":40786,"o":23.15,"t":"2026-06-05T04:00:00Z","v":2784276,"vw":21.805588},{"c":21.02,"h":22.08,"l":20.71,"n":22458,"o":21.72,"t":"2026-06-08T04:00:00Z","v":1380928,"vw":21.175789},{"c":20.87,"h":22.22,"l":19.71,"n":31082,"o":21.06,"t":"2026-06-09T04:00:00Z","v":2075251,"vw":20.579092},{"c":21.55,"h":22.0126,"l":20.535,"n":29228,"o":20.64,"t":"2026-06-10T04:00:00Z","v":1848601,"vw":21.513952},{"c":22.78,"h":22.84,"l":21.47,"n":33262,"o":21.58,"t":"2026-06-11T04:00:00Z","v":2101709,"vw":22.518432},{"c":21.5,"h":23.22,"l":21.47,"n":27945,"o":23,"t":"2026-06-12T04:00:00Z","v":1803984,"vw":21.965642},{"c":19.53,"h":21.865,"l":19.47,"n":33449,"o":21.67,"t":"2026-06-15T04:00:00Z","v":2813840,"vw":19.96527},{"c":18.92,"h":19.57,"l":18.1323,"n":36110,"o":19.36,"t":"2026-06-16T04:00:00Z","v":3026587,"vw":18.848378},{"c":18.51,"h":19.135,"l":18.18,"n":29067,"o":18.82,"t":"2026-06-17T04:00:00Z","v":2216781,"vw":18.601771},{"c":18.18,"h":18.85,"l":18.05,"n":29228,"o":18.82,"t":"2026-06-18T04:00:00Z","v":2772008,"vw":18.299051},{"c":16.52,"h":18.155,"l":16.155,"n":44513,"o":18.05,"t":"2026-06-22T04:00:00Z","v":4071739,"vw":16.679103},{"c":17.13,"h":17.645,"l":16.14,"n":31696,"o":16.14,"t":"2026-06-23T04:00:00Z","v":2562893,"vw":17.159581},{"c":16.98,"h":17.56,"l":16.53,"n":31377,"o":17.13,"t":"2026-06-24T04:00:00Z","v":2460469,"vw":17.123135},{"c":16.67,"h":17.165,"l":15.94,"n":28111,"o":16.8,"t":"2026-06-25T04:00:00Z","v":2185201,"vw":16.511298},{"c":17.21,"h":17.815,"l":16.24,"n":29862,"o":16.5,"t":"2026-06-26T04:00:00Z","v":4823006,"vw":17.189447},{"c":17.83,"h":18.135,"l":17.02,"n":26656,"o":17.52,"t":"2026-06-29T04:00:00Z","v":2136585,"vw":17.663704},{"c":17.83,"h":18.68,"l":17.38,"n":27974,"o":17.68,"t":"2026-06-30T04:00:00Z","v":2290141,"vw":17.984602},{"c":17.75,"h":18.59,"l":17.6,"n":26624,"o":17.92,"t":"2026-07-01T04:00:00Z","v":2195965,"vw":18.011554},{"c":16.28,"h":18.14,"l":16,"n":39053,"o":17.69,"t":"2026-07-02T04:00:00Z","v":3084905,"vw":16.585664},{"c":17.2,"h":17.72,"l":16.22,"n":23011,"o":16.26,"t":"2026-07-06T04:00:00Z","v":1585309,"vw":17.000406},{"c":16.89,"h":17.45,"l":16.73,"n":22965,"o":17.25,"t":"2026-07-07T04:00:00Z","v":1202208,"vw":17.020744},{"c":17.18,"h":17.27,"l":16.51,"n":16365,"o":16.76,"t":"2026-07-08T04:00:00Z","v":1167552,"vw":17.098753},{"c":16.91,"h":17.59,"l":16.9,"n":14025,"o":17.36,"t":"2026-07-09T04:00:00Z","v":884649,"vw":17.121383},{"c":16,"h":17.1,"l":15.5,"n":22136,"o":17.1,"t":"2026-07-10T04:00:00Z","v":1608014,"vw":15.928386},{"c":15.44,"h":16.05,"l":15.34,"n":17102,"o":15.94,"t":"2026-07-13T04:00:00Z","v":1040737,"vw":15.558893},{"c":15.3,"h":15.69,"l":15.165,"n":17783,"o":15.49,"t":"2026-07-14T04:00:00Z","v":1187117,"vw":15.370508},{"c":14.89,"h":15.75,"l":13.47,"n":33104,"o":15.32,"t":"2026-07-15T04:00:00Z","v":2900883,"vw":14.691572},{"c":13.84,"h":15.1,"l":13.62,"n":25027,"o":15.08,"t":"2026-07-16T04:00:00Z","v":2049383,"vw":14.219548},{"c":13.06,"h":13.76,"l":12.035,"n":67443,"o":13.55,"t":"2026-07-17T04:00:00Z","v":7895473,"vw":12.848996},{"c":12.84,"h":13.85,"l":12.755,"n":34393,"o":13.43,"t":"2026-07-20T04:00:00Z","v":2966161,"vw":13.092864},{"c":13.34,"h":13.72,"l":12.64,"n":29992,"o":12.86,"t":"2026-07-21T04:00:00Z","v":2794187,"vw":13.30618},{"c":12.81,"h":13.37,"l":12.71,"n":22064,"o":13.14,"t":"2026-07-22T04:00:00Z","v":1930384,"vw":12.975372},{"c":12.65,"h":13.16,"l":12.53,"n":21219,"o":12.8,"t":"2026-07-23T04:00:00Z","v":1523325,"vw":12.770181},{"c":12.44,"h":13.12,"l":12.195,"n":20066,"o":12.73,"t":"2026-07-24T04:00:00Z","v":1958201,"vw":12.502408},{"c":12.68,"h":13.08,"l":12.2,"n":21003,"o":12.59,"t":"2026-07-27T04:00:00Z","v":1853819,"vw":12.594495},{"c":13.45,"h":13.79,"l":12.26,"n":32740,"o":12.62,"t":"2026-07-28T04:00:00Z","v":2838947,"vw":13.323788},{"c":13.11,"h":13.97,"l":12.7601,"n":25951,"o":13.41,"t":"2026-07-29T04:00:00Z","v":2133567,"vw":13.151639},{"c":13.42,"h":13.59,"l":12.89,"n":22374,"o":13.29,"t":"2026-07-30T04:00:00Z","v":1839350,"vw":13.296748},{"c":13.11,"h":13.81,"l":12.975,"n":19588,"o":13.61,"t":"2026-07-31T04:00:00Z","v":1411052,"vw":13.135693},{"c":13.24,"h":14.085,"l":13.18,"n":43243,"o":13.28,"t":"2026-08-03T04:00:00Z","v":3766224,"vw":13.648267},{"c":13.89,"h":14.29,"l":13.51,"n":35606,"o":13.66,"t":"2026-08-04T04:00:00Z","v":3348006,"vw":13.972764},{"c":14.825,"h":14.86,"l":13.74,"n":36630,"o":13.98,"t":"2026-08-05T04:00:00Z","v":3460206,"vw":14.434235},{"c":15,"h":16.19,"l":14.52,"n":53630,"o":14.65,"t":"2026-08-06T04:00:00Z","v":6098844,"vw":15.496141},{"c":16.31,"h":16.34,"l":14.915,"n":30602,"o":15.05,"t":"2026-08-07T04:00:00Z","v":2784589,"vw":15.89109},{"c":15.43,"h":16.415,"l":15.36,"n":23941,"o":16.1,"t":"2026-08-10T04:00:00Z","v":1746852,"vw":15.582024},{"c":17.83,"h":19.31,"l":14.97,"n":102401,"o":15.46,"t":"2026-08-11T04:00:00Z","v":11071973,"vw":18.015613},{"c":19.23,"h":19.3,"l":16.75,"n":46306,"o":18.17,"t":"2026-08-12T04:00:00Z","v":4138453,"vw":18.414966},{"c":19.51,"h":19.76,"l":18.3474,"n":35231,"o":19.36,"t":"2026-08-13T04:00:00Z","v":2770411,"vw":19.201704},{"c":19.895,"h":19.92,"l":18.761,"n":29027,"o":19.67,"t":"2026-08-14T04:00:00Z","v":2237070,"vw":19.464819},{"c":19.2,"h":19.9,"l":18.98,"n":28125,"o":19.9,"t":"2026-08-17T04:00:00Z","v":2185230,"vw":19.343234},{"c":19.17,"h":19.525,"l":18.7586,"n":20991,"o":19,"t":"2026-08-18T04:00:00Z","v":1377748,"vw":19.177775},{"c":18.26,"h":19.47,"l":17.892,"n":28743,"o":19.35,"t":"2026-08-19T04:00:00Z","v":2344635,"vw":18.291203},{"c":17.33,"h":18.3,"l":17.075,"n":23476,"o":18.16,"t":"2026-08-20T04:00:00Z","v":2045062,"vw":17.514086},{"c":17.55,"h":18.75,"l":17.155,"n":23733,"o":17.155,"t":"2026-08-21T04:00:00Z","v":1905380,"vw":17.97999},{"c":15.79,"h":17.5,"l":15.6,"n":32897,"o":17.25,"t":"2026-08-24T04:00:00Z","v":2728334,"vw":16.16893},{"c":15.67,"h":16.16,"l":15.57,"n":22705,"o":16.01,"t":"2026-08-25T04:00:00Z","v":1775867,"vw":15.733601},{"c":15.39,"h":15.826,"l":15.23,"n":24696,"o":15.73,"t":"2026-08-26T04:00:00Z","v":2448075,"vw":15.408217},{"c":15.71,"h":16.21,"l":15.41,"n":24554,"o":15.77,"t":"2026-08-27T04:00:00Z","v":1567218,"vw":15.764874},{"c":15.36,"h":15.66,"l":15.01,"n":22879,"o":15.5,"t":"2026-08-28T04:00:00Z","v":2122976,"vw":15.290219},{"c":15.87,"h":15.97,"l":14.8,"n":29380,"o":15.215,"t":"2026-08-31T04:00:00Z","v":3255582,"vw":15.642293},{"c":15.22,"h":15.71,"l":14.99,"n":27428,"o":15.49,"t":"2026-09-01T04:00:00Z","v":2288721,"vw":15.295843},{"c":15.35,"h":15.76,"l":14.99,"n":24207,"o":15.14,"t":"2026-09-02T04:00:00Z","v":1579379,"vw":15.374923},{"c":15.72,"h":15.87,"l":15.35,"n":20194,"o":15.52,"t":"2026-09-03T04:00:00Z","v":1431693,"vw":15.606293},{"c":15.18,"h":15.75,"l":15,"n":26773,"o":15.69,"t":"2026-09-04T04:00:00Z","v":3111656,"vw":15.272336},{"c":15.22,"h":15.61,"l":14.635,"n":45746,"o":15.12,"t":"2026-09-08T04:00:00Z","v":3758714,"vw":15.141428},{"c":15.43,"h":15.58,"l":14.64,"n":28354,"o":15.2,"t":"2026-09-09T04:00:00Z","v":2494784,"vw":15.21657},{"c":14.83,"h":15.6395,"l":14.52,"n":28703,"o":15.24,"t":"2026-09-10T04:00:00Z","v":2618512,"vw":14.901956},{"c":15.18,"h":15.375,"l":14.77,"n":23993,"o":14.9,"t":"2026-09-11T04:00:00Z","v":1456842,"vw":15.124811},{"c":15.54,"h":15.71,"l":14.77,"n":26763,"o":15.11,"t":"2026-09-14T04:00:00Z","v":1767254,"vw":15.434912},{"c":14.92,"h":15.56,"l":14.71,"n":27497,"o":15.36,"t":"2026-09-15T04:00:00Z","v":2177157,"vw":14.942906},{"c":14.62,"h":14.95,"l":14.49,"n":22028,"o":14.915,"t":"2026-09-16T04:00:00Z","v":1861231,"vw":14.647804},{"c":14.92,"h":15.25,"l":14.5,"n":25797,"o":14.72,"t":"2026-09-17T04:00:00Z","v":1708701,"vw":14.96894},{"c":14.22,"h":15.1,"l":13.5634,"n":28908,"o":14.78,"t":"2026-09-18T04:00:00Z","v":6167209,"vw":14.208979},{"c":15.66,"h":15.7,"l":14.47,"n":29176,"o":14.5,"t":"2026-09-21T04:00:00Z","v":2744290,"vw":15.462725},{"c":15.33,"h":15.885,"l":14.935,"n":22948,"o":15.76,"t":"2026-09-22T04:00:00Z","v":1863248,"vw":15.218996},{"c":14.39,"h":15.4,"l":14.2936,"n":19245,"o":15.4,"t":"2026-09-23T04:00:00Z","v":1421525,"vw":14.5418},{"c":14.45,"h":14.555,"l":13.93,"n":19119,"o":14.26,"t":"2026-09-24T04:00:00Z","v":1458735,"vw":14.349566},{"c":14.38,"h":14.7499,"l":14.28,"n":23403,"o":14.43,"t":"2026-09-25T04:00:00Z","v":2534931,"vw":14.473161},{"c":14.24,"h":14.65,"l":14.03,"n":24573,"o":14.25,"t":"2026-09-28T04:00:00Z","v":1821245,"vw":14.348436},{"c":13.89,"h":14.44,"l":13.555,"n":26862,"o":14.38,"t":"2026-09-29T04:00:00Z","v":2599954,"vw":13.853896},{"c":14.38,"h":15.07,"l":13.94,"n":25553,"o":14.09,"t":"2026-09-30T04:00:00Z","v":2124190,"vw":14.497579},{"c":13.76,"h":14.61,"l":13.74,"n":27086,"o":14.43,"t":"2026-10-01T04:00:00Z","v":2389621,"vw":13.987868},{"c":13.98,"h":14.53,"l":13.77,"n":25457,"o":14.08,"t":"2026-10-02T04:00:00Z","v":3106377,"vw":14.148186},{"c":13.32,"h":14.015,"l":13.095,"n":27325,"o":14.01,"t":"2026-10-05T04:00:00Z","v":2611025,"vw":13.396105},{"c":13.27,"h":13.66,"l":12.855,"n":32448,"o":13.32,"t":"2026-10-06T04:00:00Z","v":4912067,"vw":13.241051},{"c":12.71,"h":13.5,"l":12.2,"n":43216,"o":13.14,"t":"2026-10-07T04:00:00Z","v":4681677,"vw":12.683999},{"c":11.6,"h":12.71,"l":10.77,"n":61293,"o":12.63,"t":"2026-10-08T04:00:00Z","v":6955736,"vw":11.378487},{"c":12.35,"h":13.19,"l":11.99,"n":48543,"o":13,"t":"2026-10-09T04:00:00Z","v":5395207,"vw":12.538085},{"c":11.77,"h":12.2299,"l":11.37,"n":31585,"o":12.15,"t":"2026-10-12T04:00:00Z","v":3188931,"vw":11.704689},{"c":11.31,"h":11.7,"l":11.13,"n":29827,"o":11.62,"t":"2026-10-13T04:00:00Z","v":2756074,"vw":11.418724},{"c":10.74,"h":11.16,"l":10.5826,"n":29956,"o":10.97,"t":"2026-10-14T04:00:00Z","v":2817053,"vw":10.79494},{"c":10.71,"h":10.785,"l":10.06,"n":26751,"o":10.54,"t":"2026-10-15T04:00:00Z","v":2525912,"vw":10.510735},{"c":9.59,"h":10.96,"l":9.545,"n":33482,"o":10.57,"t":"2026-10-16T04:00:00Z","v":3696312,"vw":9.846365},{"c":9.57,"h":10.01,"l":9.525,"n":26314,"o":9.77,"t":"2026-10-19T04:00:00Z","v":2389646,"vw":9.706877},{"c":9.61,"h":9.805,"l":9.21,"n":24092,"o":9.45,"t":"2026-10-20T04:00:00Z","v":2268684,"vw":9.575365},{"c":9.705,"h":10,"l":9.6057,"n":7854,"o":9.76,"t":"2026-10-21T04:00:00Z","v":563082,"vw":9.772457}],"volatilityBars":[{"c":11.3,"h":11.31,"l":11.28,"n":4,"o":11.31,"t":"2026-10-14T08:00:00Z","v":2000,"vw":11.287701},{"c":11.36,"h":11.41,"l":11.27,"n":57,"o":11.27,"t":"2026-10-14T11:00:00Z","v":7524,"vw":11.380272},{"c":11.3903,"h":11.3981,"l":11.3903,"n":2,"o":11.3981,"t":"2026-10-14T11:15:00Z","v":200,"vw":11.3942},{"c":11.32,"h":11.4,"l":11.32,"n":4,"o":11.4,"t":"2026-10-14T11:30:00Z","v":689,"vw":11.347558},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-14T11:45:00Z","v":236,"vw":11.26},{"c":11.2,"h":11.22,"l":11.2,"n":36,"o":11.2,"t":"2026-10-14T12:00:00Z","v":6259,"vw":11.203548},{"c":11.11,"h":11.17,"l":11.11,"n":8,"o":11.17,"t":"2026-10-14T12:45:00Z","v":661,"vw":11.146364},{"c":11,"h":11.01,"l":11,"n":7,"o":11.01,"t":"2026-10-14T13:00:00Z","v":1764,"vw":11.00375},{"c":10.89,"h":10.89,"l":10.89,"n":17,"o":10.89,"t":"2026-10-14T13:15:00Z","v":334,"vw":10.89},{"c":10.915,"h":11.04,"l":10.62,"n":1171,"o":10.97,"t":"2026-10-14T13:30:00Z","v":195808,"vw":10.796242},{"c":10.78,"h":11.15,"l":10.755,"n":1302,"o":10.94,"t":"2026-10-14T13:45:00Z","v":144402,"vw":10.997264},{"c":10.9,"h":10.94,"l":10.75,"n":1548,"o":10.775,"t":"2026-10-14T14:00:00Z","v":130490,"vw":10.862953},{"c":11.052,"h":11.078,"l":10.9,"n":981,"o":10.9,"t":"2026-10-14T14:15:00Z","v":83292,"vw":11.000386},{"c":11.075,"h":11.09,"l":10.93,"n":1211,"o":11.05,"t":"2026-10-14T14:30:00Z","v":127564,"vw":11.007743},{"c":11.03,"h":11.16,"l":10.975,"n":904,"o":11.075,"t":"2026-10-14T14:45:00Z","v":63232,"vw":11.052419},{"c":10.965,"h":11.02,"l":10.91,"n":769,"o":11.02,"t":"2026-10-14T15:00:00Z","v":50422,"vw":10.962928},{"c":11.025,"h":11.055,"l":10.965,"n":663,"o":10.965,"t":"2026-10-14T15:15:00Z","v":31337,"vw":11.014577},{"c":11,"h":11.04,"l":10.965,"n":734,"o":11.025,"t":"2026-10-14T15:30:00Z","v":41047,"vw":10.996792},{"c":10.93,"h":11.03,"l":10.92,"n":584,"o":11.01,"t":"2026-10-14T15:45:00Z","v":32474,"vw":10.979123},{"c":10.75,"h":10.93,"l":10.72,"n":1121,"o":10.93,"t":"2026-10-14T16:00:00Z","v":146016,"vw":10.829617},{"c":10.89,"h":10.9,"l":10.7428,"n":568,"o":10.75,"t":"2026-10-14T16:15:00Z","v":111149,"vw":10.836705},{"c":10.93,"h":10.93,"l":10.86,"n":541,"o":10.88,"t":"2026-10-14T16:30:00Z","v":27670,"vw":10.895005},{"c":10.72,"h":10.92,"l":10.705,"n":717,"o":10.92,"t":"2026-10-14T16:45:00Z","v":56865,"vw":10.815746},{"c":10.62,"h":10.735,"l":10.61,"n":963,"o":10.7118,"t":"2026-10-14T17:00:00Z","v":69965,"vw":10.656665},{"c":10.635,"h":10.69,"l":10.615,"n":930,"o":10.62,"t":"2026-10-14T17:15:00Z","v":65075,"vw":10.656074},{"c":10.66,"h":10.69,"l":10.585,"n":1184,"o":10.63,"t":"2026-10-14T17:30:00Z","v":78179,"vw":10.632573},{"c":10.63,"h":10.68,"l":10.5826,"n":1039,"o":10.66,"t":"2026-10-14T17:45:00Z","v":69239,"vw":10.640633},{"c":10.735,"h":10.75,"l":10.62,"n":976,"o":10.63,"t":"2026-10-14T18:00:00Z","v":56753,"vw":10.675134},{"c":10.655,"h":10.73,"l":10.63,"n":1378,"o":10.73,"t":"2026-10-14T18:15:00Z","v":94253,"vw":10.671764},{"c":10.65,"h":10.69,"l":10.64,"n":1031,"o":10.655,"t":"2026-10-14T18:30:00Z","v":92179,"vw":10.659408},{"c":10.65,"h":10.715,"l":10.62,"n":1086,"o":10.65,"t":"2026-10-14T18:45:00Z","v":83202,"vw":10.661393},{"c":10.6,"h":10.66,"l":10.59,"n":1176,"o":10.65,"t":"2026-10-14T19:00:00Z","v":76072,"vw":10.618918},{"c":10.705,"h":10.75,"l":10.6,"n":1360,"o":10.6,"t":"2026-10-14T19:15:00Z","v":99056,"vw":10.69506},{"c":10.75,"h":10.75,"l":10.675,"n":1560,"o":10.7,"t":"2026-10-14T19:30:00Z","v":107070,"vw":10.715265},{"c":10.76,"h":10.79,"l":10.7,"n":4166,"o":10.745,"t":"2026-10-14T19:45:00Z","v":372942,"vw":10.742473},{"c":10.87,"h":10.87,"l":10.74,"n":25,"o":10.74,"t":"2026-10-14T20:00:00Z","v":271672,"vw":10.74018},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-14T20:45:00Z","v":2665,"vw":10.74},{"c":10.72,"h":10.72,"l":10.71,"n":4,"o":10.72,"t":"2026-10-14T21:00:00Z","v":1200,"vw":10.718333},{"c":10.7818,"h":10.7818,"l":10.74,"n":4,"o":10.74,"t":"2026-10-14T22:30:00Z","v":1000,"vw":10.75374},{"c":10.74,"h":10.74,"l":10.74,"n":5,"o":10.74,"t":"2026-10-14T22:45:00Z","v":589,"vw":10.74},{"c":10.7,"h":10.7,"l":10.7,"n":7,"o":10.7,"t":"2026-10-14T23:00:00Z","v":1000,"vw":10.7},{"c":10.73,"h":10.73,"l":10.72,"n":5,"o":10.72,"t":"2026-10-14T23:15:00Z","v":1000,"vw":10.7256},{"c":10.7,"h":10.71,"l":10.6,"n":67,"o":10.6,"t":"2026-10-15T11:15:00Z","v":6763,"vw":10.643738},{"c":10.71,"h":10.72,"l":10.6,"n":50,"o":10.72,"t":"2026-10-15T12:00:00Z","v":11326,"vw":10.667475},{"c":10.69,"h":10.7,"l":10.58,"n":82,"o":10.64,"t":"2026-10-15T12:45:00Z","v":7289,"vw":10.652078},{"c":10.5,"h":10.62,"l":10.5,"n":19,"o":10.61,"t":"2026-10-15T13:15:00Z","v":3753,"vw":10.571591},{"c":10.4,"h":10.55,"l":10.06,"n":793,"o":10.54,"t":"2026-10-15T13:30:00Z","v":156542,"vw":10.293198},{"c":10.25,"h":10.39,"l":10.19,"n":639,"o":10.35,"t":"2026-10-15T13:45:00Z","v":55946,"vw":10.27481},{"c":10.38,"h":10.44,"l":10.21,"n":1189,"o":10.27,"t":"2026-10-15T14:00:00Z","v":118606,"vw":10.333403},{"c":10.35,"h":10.49,"l":10.33,"n":934,"o":10.38,"t":"2026-10-15T14:15:00Z","v":59481,"vw":10.416124},{"c":10.625,"h":10.64,"l":10.35,"n":991,"o":10.36,"t":"2026-10-15T14:30:00Z","v":84345,"vw":10.50623},{"c":10.5114,"h":10.618,"l":10.47,"n":686,"o":10.61,"t":"2026-10-15T14:45:00Z","v":48800,"vw":10.528612},{"c":10.57,"h":10.58,"l":10.47,"n":640,"o":10.51,"t":"2026-10-15T15:00:00Z","v":46569,"vw":10.534253},{"c":10.48,"h":10.585,"l":10.47,"n":1048,"o":10.57,"t":"2026-10-15T15:15:00Z","v":77877,"vw":10.524352},{"c":10.41,"h":10.49,"l":10.41,"n":571,"o":10.49,"t":"2026-10-15T15:30:00Z","v":40836,"vw":10.456071},{"c":10.39,"h":10.42,"l":10.34,"n":1073,"o":10.39,"t":"2026-10-15T15:45:00Z","v":77912,"vw":10.38627},{"c":10.36,"h":10.41,"l":10.35,"n":767,"o":10.38,"t":"2026-10-15T16:00:00Z","v":48864,"vw":10.377142},{"c":10.345,"h":10.36,"l":10.295,"n":766,"o":10.36,"t":"2026-10-15T16:15:00Z","v":62906,"vw":10.325138},{"c":10.405,"h":10.44,"l":10.335,"n":678,"o":10.345,"t":"2026-10-15T16:30:00Z","v":55952,"vw":10.395062},{"c":10.395,"h":10.415,"l":10.335,"n":715,"o":10.41,"t":"2026-10-15T16:45:00Z","v":45932,"vw":10.372769},{"c":10.42,"h":10.46,"l":10.39,"n":570,"o":10.395,"t":"2026-10-15T17:00:00Z","v":43375,"vw":10.421955},{"c":10.39,"h":10.475,"l":10.39,"n":782,"o":10.43,"t":"2026-10-15T17:15:00Z","v":45085,"vw":10.442271},{"c":10.395,"h":10.435,"l":10.38,"n":935,"o":10.395,"t":"2026-10-15T17:30:00Z","v":104816,"vw":10.418807},{"c":10.36,"h":10.4,"l":10.34,"n":907,"o":10.39,"t":"2026-10-15T17:45:00Z","v":49603,"vw":10.374226},{"c":10.36,"h":10.4,"l":10.345,"n":982,"o":10.37,"t":"2026-10-15T18:00:00Z","v":98455,"vw":10.368349},{"c":10.355,"h":10.42,"l":10.35,"n":708,"o":10.36,"t":"2026-10-15T18:15:00Z","v":60850,"vw":10.373391},{"c":10.405,"h":10.415,"l":10.34,"n":951,"o":10.355,"t":"2026-10-15T18:30:00Z","v":58898,"vw":10.369734},{"c":10.38,"h":10.44,"l":10.38,"n":1006,"o":10.4,"t":"2026-10-15T18:45:00Z","v":63176,"vw":10.406791},{"c":10.57,"h":10.58,"l":10.385,"n":1102,"o":10.385,"t":"2026-10-15T19:00:00Z","v":85840,"vw":10.474714},{"c":10.56,"h":10.605,"l":10.54,"n":850,"o":10.57,"t":"2026-10-15T19:15:00Z","v":59606,"vw":10.572343},{"c":10.725,"h":10.785,"l":10.55,"n":1925,"o":10.55,"t":"2026-10-15T19:30:00Z","v":157333,"vw":10.691217},{"c":10.7,"h":10.78,"l":10.67,"n":4223,"o":10.72,"t":"2026-10-15T19:45:00Z","v":394034,"vw":10.738096},{"c":10.77,"h":10.77,"l":10.71,"n":26,"o":10.71,"t":"2026-10-15T20:00:00Z","v":292636,"vw":10.710024},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-15T20:30:00Z","v":400,"vw":10.71},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-16T11:00:00Z","v":101,"vw":10.6},{"c":10.65,"h":10.8,"l":10.65,"n":21,"o":10.8,"t":"2026-10-16T12:00:00Z","v":2640,"vw":10.720122},{"c":10.7,"h":10.7,"l":10.7,"n":8,"o":10.7,"t":"2026-10-16T12:30:00Z","v":1000,"vw":10.7},{"c":10.7,"h":10.7,"l":10.65,"n":4,"o":10.65,"t":"2026-10-16T12:45:00Z","v":531,"vw":10.685849},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-16T13:00:00Z","v":232,"vw":10.7},{"c":10.65,"h":10.8734,"l":10.65,"n":2,"o":10.8734,"t":"2026-10-16T13:15:00Z","v":200,"vw":10.7617},{"c":10.405,"h":10.96,"l":10.26,"n":421,"o":10.57,"t":"2026-10-16T13:30:00Z","v":74994,"vw":10.453341},{"c":10.33,"h":10.405,"l":10.2,"n":779,"o":10.405,"t":"2026-10-16T13:45:00Z","v":71784,"vw":10.299343},{"c":10.34,"h":10.44,"l":10.3,"n":934,"o":10.3,"t":"2026-10-16T14:00:00Z","v":73990,"vw":10.384418},{"c":10.28,"h":10.3589,"l":10.23,"n":572,"o":10.3441,"t":"2026-10-16T14:15:00Z","v":40093,"vw":10.292066},{"c":10.26,"h":10.305,"l":10.2365,"n":969,"o":10.28,"t":"2026-10-16T14:30:00Z","v":66442,"vw":10.275592},{"c":10.105,"h":10.26,"l":10.1,"n":658,"o":10.26,"t":"2026-10-16T14:45:00Z","v":51291,"vw":10.178896},{"c":9.98,"h":10.14,"l":9.96,"n":1334,"o":10.105,"t":"2026-10-16T15:00:00Z","v":197945,"vw":10.017051},{"c":9.995,"h":10.03,"l":9.94,"n":1060,"o":9.98,"t":"2026-10-16T15:15:00Z","v":90456,"vw":9.99394},{"c":10.005,"h":10.005,"l":9.935,"n":993,"o":9.9913,"t":"2026-10-16T15:30:00Z","v":66243,"vw":9.964547},{"c":9.96,"h":10.06,"l":9.945,"n":870,"o":10.01,"t":"2026-10-16T15:45:00Z","v":80293,"vw":10.000922},{"c":10.055,"h":10.055,"l":9.93,"n":810,"o":9.93,"t":"2026-10-16T16:00:00Z","v":63258,"vw":9.993165},{"c":10.04,"h":10.085,"l":10.02,"n":1018,"o":10.05,"t":"2026-10-16T16:15:00Z","v":125296,"vw":10.049206},{"c":10.08,"h":10.125,"l":10.03,"n":1308,"o":10.04,"t":"2026-10-16T16:30:00Z","v":101191,"vw":10.06693},{"c":10.055,"h":10.09,"l":10.005,"n":930,"o":10.08,"t":"2026-10-16T16:45:00Z","v":71699,"vw":10.035504},{"c":9.995,"h":10.055,"l":9.99,"n":868,"o":10.055,"t":"2026-10-16T17:00:00Z","v":68246,"vw":10.019403},{"c":9.98,"h":9.995,"l":9.94,"n":930,"o":9.995,"t":"2026-10-16T17:15:00Z","v":122779,"vw":9.958294},{"c":10.08,"h":10.115,"l":9.97,"n":824,"o":9.98,"t":"2026-10-16T17:30:00Z","v":180249,"vw":10.007076},{"c":9.92,"h":10.07,"l":9.92,"n":867,"o":10.07,"t":"2026-10-16T17:45:00Z","v":65357,"vw":10.013862},{"c":9.97,"h":10,"l":9.92,"n":963,"o":9.9269,"t":"2026-10-16T18:00:00Z","v":60188,"vw":9.963927},{"c":9.885,"h":9.99,"l":9.855,"n":1670,"o":9.98,"t":"2026-10-16T18:15:00Z","v":138378,"vw":9.90538},{"c":9.8588,"h":9.885,"l":9.81,"n":1061,"o":9.88,"t":"2026-10-16T18:30:00Z","v":67748,"vw":9.851416},{"c":9.815,"h":9.89,"l":9.805,"n":1363,"o":9.855,"t":"2026-10-16T18:45:00Z","v":94099,"vw":9.846063},{"c":9.765,"h":9.81,"l":9.7,"n":1601,"o":9.805,"t":"2026-10-16T19:00:00Z","v":180519,"vw":9.75011},{"c":9.631,"h":9.77,"l":9.6225,"n":1947,"o":9.77,"t":"2026-10-16T19:15:00Z","v":169000,"vw":9.671376},{"c":9.575,"h":9.661,"l":9.56,"n":2949,"o":9.635,"t":"2026-10-16T19:30:00Z","v":274157,"vw":9.592126},{"c":9.585,"h":9.735,"l":9.545,"n":5580,"o":9.575,"t":"2026-10-16T19:45:00Z","v":686030,"vw":9.606632},{"c":9.59,"h":9.64,"l":9.59,"n":22,"o":9.59,"t":"2026-10-16T20:00:00Z","v":399584,"vw":9.590297},{"c":9.7612,"h":9.7612,"l":9.7612,"n":1,"o":9.7612,"t":"2026-10-16T20:15:00Z","v":104,"vw":9.7612},{"c":9.59,"h":9.65,"l":9.59,"n":2,"o":9.65,"t":"2026-10-16T20:30:00Z","v":2000,"vw":9.593},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T20:45:00Z","v":300,"vw":9.6},{"c":9.59,"h":9.65,"l":9.59,"n":33,"o":9.65,"t":"2026-10-16T21:00:00Z","v":1180,"vw":9.601538},{"c":9.5941,"h":9.5941,"l":9.5941,"n":1,"o":9.5941,"t":"2026-10-16T22:00:00Z","v":420,"vw":9.5941},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-16T23:15:00Z","v":1000,"vw":9.6},{"c":9.61,"h":9.7,"l":9.61,"n":5,"o":9.7,"t":"2026-10-16T23:30:00Z","v":800,"vw":9.66625},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-16T23:45:00Z","v":340,"vw":9.607059},{"c":10.37,"h":10.4,"l":10.14,"n":13,"o":10.4,"t":"2026-10-19T08:00:00Z","v":2750,"vw":10.294688},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T10:00:00Z","v":100,"vw":10.03},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-19T11:00:00Z","v":204,"vw":9.75},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-19T11:45:00Z","v":100,"vw":9.85},{"c":9.75,"h":9.75,"l":9.72,"n":11,"o":9.73,"t":"2026-10-19T12:00:00Z","v":704,"vw":9.734263},{"c":9.75,"h":9.75,"l":9.75,"n":7,"o":9.75,"t":"2026-10-19T12:30:00Z","v":1423,"vw":9.75},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T13:15:00Z","v":200,"vw":9.65},{"c":9.81,"h":9.875,"l":9.72,"n":582,"o":9.77,"t":"2026-10-19T13:30:00Z","v":79505,"vw":9.80187},{"c":9.8,"h":9.9,"l":9.745,"n":702,"o":9.795,"t":"2026-10-19T13:45:00Z","v":48272,"vw":9.806079},{"c":9.86,"h":9.86,"l":9.745,"n":1029,"o":9.79,"t":"2026-10-19T14:00:00Z","v":80535,"vw":9.787975},{"c":9.92,"h":9.96,"l":9.86,"n":681,"o":9.86,"t":"2026-10-19T14:15:00Z","v":76379,"vw":9.921732},{"c":9.96,"h":9.975,"l":9.83,"n":948,"o":9.92,"t":"2026-10-19T14:30:00Z","v":124021,"vw":9.891274},{"c":9.9,"h":10.01,"l":9.885,"n":917,"o":9.97,"t":"2026-10-19T14:45:00Z","v":67602,"vw":9.939602},{"c":9.865,"h":9.9293,"l":9.865,"n":728,"o":9.9,"t":"2026-10-19T15:00:00Z","v":48627,"vw":9.903096},{"c":9.79,"h":9.86,"l":9.785,"n":719,"o":9.86,"t":"2026-10-19T15:15:00Z","v":40288,"vw":9.810693},{"c":9.77,"h":9.795,"l":9.76,"n":869,"o":9.795,"t":"2026-10-19T15:30:00Z","v":61881,"vw":9.781983},{"c":9.795,"h":9.795,"l":9.735,"n":861,"o":9.775,"t":"2026-10-19T15:45:00Z","v":61341,"vw":9.761962},{"c":9.76,"h":9.795,"l":9.725,"n":572,"o":9.79,"t":"2026-10-19T16:00:00Z","v":37756,"vw":9.750078},{"c":9.715,"h":9.77,"l":9.715,"n":589,"o":9.76,"t":"2026-10-19T16:15:00Z","v":37273,"vw":9.742757},{"c":9.745,"h":9.75,"l":9.705,"n":592,"o":9.715,"t":"2026-10-19T16:30:00Z","v":47132,"vw":9.724706},{"c":9.71,"h":9.745,"l":9.7001,"n":565,"o":9.745,"t":"2026-10-19T16:45:00Z","v":37106,"vw":9.730439},{"c":9.725,"h":9.73,"l":9.685,"n":768,"o":9.705,"t":"2026-10-19T17:00:00Z","v":70395,"vw":9.702663},{"c":9.795,"h":9.8,"l":9.725,"n":653,"o":9.725,"t":"2026-10-19T17:15:00Z","v":49455,"vw":9.760439},{"c":9.74,"h":9.815,"l":9.715,"n":1013,"o":9.795,"t":"2026-10-19T17:30:00Z","v":94576,"vw":9.752722},{"c":9.71,"h":9.74,"l":9.68,"n":604,"o":9.74,"t":"2026-10-19T17:45:00Z","v":27843,"vw":9.697465},{"c":9.685,"h":9.715,"l":9.675,"n":597,"o":9.705,"t":"2026-10-19T18:00:00Z","v":38011,"vw":9.692533},{"c":9.67,"h":9.69,"l":9.65,"n":737,"o":9.685,"t":"2026-10-19T18:15:00Z","v":44266,"vw":9.676311},{"c":9.655,"h":9.7,"l":9.65,"n":834,"o":9.675,"t":"2026-10-19T18:30:00Z","v":69901,"vw":9.666452},{"c":9.615,"h":9.67,"l":9.59,"n":1378,"o":9.655,"t":"2026-10-19T18:45:00Z","v":148008,"vw":9.611726},{"c":9.635,"h":9.64,"l":9.585,"n":1075,"o":9.615,"t":"2026-10-19T19:00:00Z","v":92459,"vw":9.615473},{"c":9.715,"h":9.785,"l":9.63,"n":1560,"o":9.635,"t":"2026-10-19T19:15:00Z","v":122987,"vw":9.705861},{"c":9.705,"h":9.73,"l":9.68,"n":1779,"o":9.71,"t":"2026-10-19T19:30:00Z","v":166305,"vw":9.698105},{"c":9.575,"h":9.705,"l":9.525,"n":4592,"o":9.7,"t":"2026-10-19T19:45:00Z","v":388453,"vw":9.578784},{"c":9.6998,"h":9.6998,"l":9.57,"n":27,"o":9.57,"t":"2026-10-19T20:00:00Z","v":216630,"vw":9.574045},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-19T20:15:00Z","v":200,"vw":9.51},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-19T20:30:00Z","v":1649,"vw":9.57},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-19T20:45:00Z","v":200,"vw":9.61},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-19T23:30:00Z","v":300,"vw":9.66},{"c":9.55,"h":9.75,"l":9.5,"n":24,"o":9.75,"t":"2026-10-20T11:00:00Z","v":1034,"vw":9.604711},{"c":9.49,"h":9.5,"l":9.49,"n":4,"o":9.5,"t":"2026-10-20T11:15:00Z","v":252,"vw":9.495},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-20T11:30:00Z","v":300,"vw":9.48},{"c":9.35,"h":9.5,"l":9.15,"n":85,"o":9.45,"t":"2026-10-20T12:00:00Z","v":14002,"vw":9.346212},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-20T12:30:00Z","v":200,"vw":9.85},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-20T13:00:00Z","v":226,"vw":9.4},{"c":9.24,"h":9.45,"l":9.23,"n":402,"o":9.45,"t":"2026-10-20T13:30:00Z","v":51861,"vw":9.343994},{"c":9.425,"h":9.44,"l":9.21,"n":726,"o":9.22,"t":"2026-10-20T13:45:00Z","v":82371,"vw":9.326514},{"c":9.405,"h":9.4838,"l":9.365,"n":894,"o":9.425,"t":"2026-10-20T14:00:00Z","v":93905,"vw":9.426109},{"c":9.64,"h":9.67,"l":9.4,"n":797,"o":9.41,"t":"2026-10-20T14:15:00Z","v":59635,"vw":9.580807},{"c":9.72,"h":9.72,"l":9.56,"n":923,"o":9.63,"t":"2026-10-20T14:30:00Z","v":89678,"vw":9.64387},{"c":9.575,"h":9.74,"l":9.57,"n":667,"o":9.71,"t":"2026-10-20T14:45:00Z","v":64614,"vw":9.674351},{"c":9.47,"h":9.59,"l":9.43,"n":957,"o":9.585,"t":"2026-10-20T15:00:00Z","v":94724,"vw":9.513207},{"c":9.45,"h":9.515,"l":9.44,"n":819,"o":9.48,"t":"2026-10-20T15:15:00Z","v":67978,"vw":9.468483},{"c":9.46,"h":9.47,"l":9.375,"n":1195,"o":9.445,"t":"2026-10-20T15:30:00Z","v":137394,"vw":9.423034},{"c":9.525,"h":9.57,"l":9.43,"n":961,"o":9.46,"t":"2026-10-20T15:45:00Z","v":59599,"vw":9.492351},{"c":9.61,"h":9.62,"l":9.525,"n":890,"o":9.525,"t":"2026-10-20T16:00:00Z","v":60220,"vw":9.572793},{"c":9.62,"h":9.63,"l":9.55,"n":560,"o":9.61,"t":"2026-10-20T16:15:00Z","v":28732,"vw":9.581886},{"c":9.725,"h":9.76,"l":9.605,"n":914,"o":9.61,"t":"2026-10-20T16:30:00Z","v":83342,"vw":9.703888},{"c":9.685,"h":9.72,"l":9.645,"n":730,"o":9.72,"t":"2026-10-20T16:45:00Z","v":48675,"vw":9.681401},{"c":9.69,"h":9.72,"l":9.685,"n":688,"o":9.685,"t":"2026-10-20T17:00:00Z","v":44286,"vw":9.703243},{"c":9.785,"h":9.805,"l":9.69,"n":933,"o":9.69,"t":"2026-10-20T17:15:00Z","v":90578,"vw":9.764464},{"c":9.665,"h":9.79,"l":9.655,"n":710,"o":9.785,"t":"2026-10-20T17:30:00Z","v":51777,"vw":9.718401},{"c":9.67,"h":9.685,"l":9.65,"n":591,"o":9.67,"t":"2026-10-20T17:45:00Z","v":32611,"vw":9.668848},{"c":9.64,"h":9.685,"l":9.63,"n":747,"o":9.66,"t":"2026-10-20T18:00:00Z","v":36614,"vw":9.662857},{"c":9.625,"h":9.65,"l":9.605,"n":605,"o":9.64,"t":"2026-10-20T18:15:00Z","v":34460,"vw":9.624921},{"c":9.57,"h":9.63,"l":9.5401,"n":723,"o":9.63,"t":"2026-10-20T18:30:00Z","v":49053,"vw":9.587952},{"c":9.61,"h":9.62,"l":9.57,"n":732,"o":9.57,"t":"2026-10-20T18:45:00Z","v":43606,"vw":9.595765},{"c":9.585,"h":9.64,"l":9.585,"n":724,"o":9.61,"t":"2026-10-20T19:00:00Z","v":38811,"vw":9.612183},{"c":9.57,"h":9.59,"l":9.545,"n":1081,"o":9.585,"t":"2026-10-20T19:15:00Z","v":87759,"vw":9.573009},{"c":9.555,"h":9.61,"l":9.545,"n":1442,"o":9.575,"t":"2026-10-20T19:30:00Z","v":111699,"vw":9.582995},{"c":9.615,"h":9.635,"l":9.555,"n":3407,"o":9.555,"t":"2026-10-20T19:45:00Z","v":249548,"vw":9.606956},{"c":9.61,"h":9.61,"l":9.61,"n":29,"o":9.61,"t":"2026-10-20T20:00:00Z","v":356144,"vw":9.61},{"c":9.76,"h":9.76,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T08:00:00Z","v":410,"vw":9.75},{"c":9.67,"h":9.67,"l":9.55,"n":18,"o":9.55,"t":"2026-10-21T11:00:00Z","v":556,"vw":9.587778},{"c":9.5304,"h":9.66,"l":9.5304,"n":11,"o":9.61,"t":"2026-10-21T13:15:00Z","v":560,"vw":9.589929},{"c":9.84,"h":10,"l":9.6057,"n":445,"o":9.76,"t":"2026-10-21T13:30:00Z","v":67842,"vw":9.866577},{"c":9.805,"h":9.865,"l":9.76,"n":319,"o":9.81,"t":"2026-10-21T13:45:00Z","v":20570,"vw":9.835128},{"c":9.82,"h":9.94,"l":9.815,"n":585,"o":9.815,"t":"2026-10-21T14:00:00Z","v":44643,"vw":9.8876},{"c":9.8,"h":9.8725,"l":9.7634,"n":565,"o":9.82,"t":"2026-10-21T14:15:00Z","v":41976,"vw":9.809998},{"c":9.76,"h":9.83,"l":9.71,"n":418,"o":9.805,"t":"2026-10-21T14:30:00Z","v":28789,"vw":9.769895},{"c":9.6864,"h":9.7949,"l":9.68,"n":319,"o":9.76,"t":"2026-10-21T14:45:00Z","v":28033,"vw":9.744925},{"c":9.695,"h":9.715,"l":9.67,"n":330,"o":9.68,"t":"2026-10-21T15:00:00Z","v":18545,"vw":9.689466},{"c":9.695,"h":9.72,"l":9.65,"n":547,"o":9.69,"t":"2026-10-21T15:15:00Z","v":37326,"vw":9.69036},{"c":9.705,"h":9.73,"l":9.685,"n":389,"o":9.695,"t":"2026-10-21T15:30:00Z","v":23912,"vw":9.707835},{"c":9.71,"h":9.73,"l":9.705,"n":198,"o":9.71,"t":"2026-10-21T15:45:00Z","v":12724,"vw":9.716379},{"c":9.68,"h":9.7,"l":9.665,"n":330,"o":9.7,"t":"2026-10-21T16:00:00Z","v":19126,"vw":9.68352},{"c":9.65,"h":9.685,"l":9.645,"n":270,"o":9.685,"t":"2026-10-21T16:15:00Z","v":14036,"vw":9.659629},{"c":9.7,"h":9.78,"l":9.65,"n":512,"o":9.65,"t":"2026-10-21T16:30:00Z","v":27422,"vw":9.71821},{"c":9.79,"h":9.79,"l":9.68,"n":436,"o":9.7,"t":"2026-10-21T16:45:00Z","v":35228,"vw":9.743854},{"c":9.745,"h":9.79,"l":9.74,"n":554,"o":9.78,"t":"2026-10-21T17:00:00Z","v":46056,"vw":9.768152},{"c":9.735,"h":9.775,"l":9.725,"n":481,"o":9.75,"t":"2026-10-21T17:15:00Z","v":39109,"vw":9.75072},{"c":9.72,"h":9.74,"l":9.71,"n":447,"o":9.73,"t":"2026-10-21T17:30:00Z","v":31914,"vw":9.722879},{"c":9.705,"h":9.72,"l":9.705,"n":125,"o":9.72,"t":"2026-10-21T17:45:00Z","v":7422,"vw":9.710634}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2741255808428945,"strike":24.094395329501307,"iv":7.602225763690398,"gamma":0.031629496020066594,"theta":-0.23696917948221596,"vega":0.001288244580157524,"rho":0.000043310409901797065,"breakevenPct":150.704947637286},{"delta":0.15,"premium":0.3,"strike":18.101194132015227,"iv":6.416034946471022,"gamma":0.0494593837207639,"theta":-0.26308879667811447,"vega":0.0017149267705089772,"rho":0.00006631822362537078,"breakevenPct":89.31269683143236},{"delta":0.2,"premium":0.262509039454648,"strike":12.93763559181972,"iv":3.710334030942282,"gamma":0.13315926478029236,"theta":-0.18231827161475678,"vega":0.0020559704809639864,"rho":0.00009665385098127198,"breakevenPct":35.8039571118762},{"delta":0.25,"premium":0.2029442940443852,"strike":10.728765097876412,"iv":1.8474568589944464,"gamma":0.261130820406137,"theta":-0.10680281410485037,"vega":0.00230536934533288,"rho":0.000128793329261449,"breakevenPct":12.466146007415592},{"delta":0.3,"premium":0.32127300071817316,"strike":10.970184005745386,"iv":2.54598822679796,"gamma":0.19066393090113043,"theta":-0.1556865419935475,"vega":0.002553371354832177,"rho":0.00014838378984535945,"breakevenPct":16.167253152917255},{"delta":0.35,"premium":0.24538251215861556,"strike":10.363060097268924,"iv":1.6406138670996127,"gamma":0.3726013959191964,"theta":-0.10563238555202845,"vega":0.002645128955062354,"rho":0.00018127037904593305,"breakevenPct":9.140356064069326},{"delta":0.4,"premium":0.21546153846153848,"strike":9.961346153846154,"iv":1.089119076923077,"gamma":0.48568284615384616,"theta":-0.07493465384615385,"vega":0.0027,"rho":0.0002109993497197766,"breakevenPct":4.69966761633427},{"delta":0.45,"premium":0.2539230769230769,"strike":9.865192307692308,"iv":1.0640421538461537,"gamma":0.49633669230769234,"theta":-0.0730308076923077,"vega":0.0027,"rho":0.0002360311664657977,"breakevenPct":4.106125356125345},{"delta":0.5,"premium":0.29238461538461535,"strike":9.769038461538461,"iv":1.0389652307692308,"gamma":0.5069905384615385,"theta":-0.07112696153846154,"vega":0.0027,"rho":0.0002610629832118188,"breakevenPct":3.5125830959164204},{"delta":0.55,"premium":0.3308461538461539,"strike":9.672884615384616,"iv":1.0138883076923078,"gamma":0.5176443846153846,"theta":-0.06922311538461538,"vega":0.0027,"rho":0.00028609479995783996,"breakevenPct":2.9190408357074955},{"delta":0.6,"premium":0.3693076923076923,"strike":9.57673076923077,"iv":0.9888113846153846,"gamma":0.5282982307692308,"theta":-0.06731926923076922,"vega":0.0027,"rho":0.00031112661670386105,"breakevenPct":2.3254985754985715},{"delta":0.65,"premium":0.4308553971486762,"strike":9.46571622539036,"iv":0.9983251866938221,"gamma":0.5197678207739308,"theta":-0.06634854039375424,"vega":0.002658859470468432,"rho":0.0003348972100938961,"breakevenPct":1.816580478796663},{"delta":0.7,"premium":0.5836048879837066,"strike":9.295994568906993,"iv":1.1444894772572978,"gamma":0.43545010183299404,"theta":-0.06906408689748812,"vega":0.0024551934826883915,"rho":0.0003536853468597879,"breakevenPct":1.6419697210977233},{"delta":0.75,"premium":0.7363543788187372,"strike":9.126272912423625,"iv":1.290653767820774,"gamma":0.35113238289205706,"theta":-0.071779633401222,"vega":0.00225152749490835,"rho":0.0003724734836256798,"breakevenPct":1.4673589633987831}],"put":[{"delta":0.15,"premium":0.3358434394334341,"strike":7.102956804120479,"iv":4.918600057344973,"gamma":0.07430081042271737,"theta":-0.20117639006418794,"vega":0.0017127117387785158,"rho":-0.00010290376470077303,"breakevenPct":30.379492132849332},{"delta":0.2,"premium":0.09542970690511676,"strike":9.081718827620467,"iv":1.1154682066567314,"gamma":0.339451217088922,"theta":-0.05390144063586687,"vega":0.0019470938897168406,"rho":-0.00011992973455019057,"breakevenPct":7.548465836261827},{"delta":0.25,"premium":0.12647789369100845,"strike":9.205911574764034,"iv":1.0961189766517636,"gamma":0.38679349230004967,"theta":-0.05891882762046696,"vega":0.002170640834575261,"rho":-0.00014925222621934577,"breakevenPct":6.590188466326898},{"delta":0.3,"premium":0.15752608047690014,"strike":9.330104321907601,"iv":1.0767697466467958,"gamma":0.43413576751117733,"theta":-0.06393621460506707,"vega":0.002394187779433681,"rho":-0.000178574717888501,"breakevenPct":5.63191109639197},{"delta":0.35,"premium":0.18857426726279186,"strike":9.454297069051167,"iv":1.0574205166418282,"gamma":0.481478042722305,"theta":-0.06895360158966717,"vega":0.002617734724292101,"rho":-0.0002078972095576562,"breakevenPct":4.673633726457041},{"delta":0.4,"premium":0.22963240810202554,"strike":9.55926481620405,"iv":1.0439705176294074,"gamma":0.5018869467366842,"theta":-0.07031402850712679,"vega":0.0027,"rho":-0.00023761089529399557,"breakevenPct":4.0161274886622875},{"delta":0.45,"premium":0.27651912978244564,"strike":9.653038259564891,"iv":1.0339555138784697,"gamma":0.5066131282820705,"theta":-0.06954508627156789,"vega":0.0027,"rho":-0.00026755236491755603,"breakevenPct":3.533753808822575},{"delta":0.5,"premium":0.3234058514628657,"strike":9.746811702925731,"iv":1.0239405101275318,"gamma":0.5113393098274569,"theta":-0.068776144036009,"vega":0.0027,"rho":-0.0002974938345411165,"breakevenPct":3.051380128982862},{"delta":0.55,"premium":0.3702925731432859,"strike":9.840585146286571,"iv":1.0139255063765942,"gamma":0.5160654913728432,"theta":-0.06800720180045011,"vega":0.0027,"rho":-0.000327435304164677,"breakevenPct":2.569006449143149},{"delta":0.6,"premium":0.4171792948237059,"strike":9.934358589647411,"iv":1.0039105026256565,"gamma":0.5207916729182296,"theta":-0.06723825956489123,"vega":0.0027,"rho":-0.00035737677378823744,"breakevenPct":2.0866327693034368},{"delta":0.65,"premium":0.49037365421152634,"strike":10.047498416719442,"iv":1.0169063331222292,"gamma":0.5055661177960734,"theta":-0.06617751741608613,"vega":0.002643001899936669,"rho":-0.0003888588043214467,"breakevenPct":1.6756711676140288},{"delta":0.7,"premium":0.6249525015832804,"strike":10.205826472450918,"iv":1.0835941101963267,"gamma":0.4437865104496518,"theta":-0.0644359088030399,"vega":0.002453008233058898,"rho":-0.0004239354769771695,"breakevenPct":1.4313377482753344},{"delta":0.75,"premium":0.7595313489550347,"strike":10.364154528182393,"iv":1.1502818872704244,"gamma":0.38200690310322993,"theta":-0.06269430018999367,"vega":0.0022630145661811274,"rho":-0.00045901214963289246,"breakevenPct":1.1870043289366397},{"delta":0.8,"premium":1.044434403715678,"strike":10.670858222234298,"iv":1.303537054113508,"gamma":0.3143299476224589,"theta":-0.06203293237671552,"vega":0.0020441266798452745,"rho":-0.0005029178275716232,"breakevenPct":0.962717916475118},{"delta":0.85,"premium":2.237634429882424,"strike":11.874085139377234,"iv":1.979854336603001,"gamma":0.2110197196116064,"theta":-0.06789865333950086,"vega":0.0016506525942486167,"rho":-0.0006001705937696547,"breakevenPct":0.8595606019052489},{"delta":0.9,"premium":3.4308344560491717,"strike":13.077312056520173,"iv":2.656171619092495,"gamma":0.10770949160075363,"theta":-0.0737643743022862,"vega":0.0012571785086519585,"rho":-0.0006974233599676863,"breakevenPct":0.7564032873353794}]},"raw":{"call":[{"delta":0.1,"premium":0.2741255808428945,"strike":24.094395329501307,"iv":7.602225763690398,"gamma":0.031629496020066594,"theta":-0.23696917948221596,"vega":0.001288244580157524,"rho":0.000043310409901797065,"breakevenPct":150.704947637286},{"delta":0.15,"premium":0.3,"strike":18.101194132015227,"iv":6.416034946471022,"gamma":0.0494593837207639,"theta":-0.26308879667811447,"vega":0.0017149267705089772,"rho":0.00006631822362537078,"breakevenPct":89.31269683143236},{"delta":0.2,"premium":0.262509039454648,"strike":12.93763559181972,"iv":3.710334030942282,"gamma":0.13315926478029236,"theta":-0.18231827161475678,"vega":0.0020559704809639864,"rho":0.00009665385098127198,"breakevenPct":35.8039571118762},{"delta":0.25,"premium":0.2029442940443852,"strike":10.728765097876412,"iv":1.8474568589944464,"gamma":0.261130820406137,"theta":-0.10680281410485037,"vega":0.00230536934533288,"rho":0.000128793329261449,"breakevenPct":12.466146007415592},{"delta":0.3,"premium":0.32127300071817316,"strike":10.970184005745386,"iv":2.54598822679796,"gamma":0.19066393090113043,"theta":-0.1556865419935475,"vega":0.002553371354832177,"rho":0.00014838378984535945,"breakevenPct":16.167253152917255},{"delta":0.35,"premium":0.24538251215861556,"strike":10.363060097268924,"iv":1.6406138670996127,"gamma":0.3726013959191964,"theta":-0.10563238555202845,"vega":0.002645128955062354,"rho":0.00018127037904593305,"breakevenPct":9.140356064069326},{"delta":0.4,"premium":0.21546153846153848,"strike":9.961346153846154,"iv":1.089119076923077,"gamma":0.48568284615384616,"theta":-0.07493465384615385,"vega":0.0027,"rho":0.0002109993497197766,"breakevenPct":4.69966761633427},{"delta":0.45,"premium":0.2539230769230769,"strike":9.865192307692308,"iv":1.0640421538461537,"gamma":0.49633669230769234,"theta":-0.0730308076923077,"vega":0.0027,"rho":0.0002360311664657977,"breakevenPct":4.106125356125345},{"delta":0.5,"premium":0.29238461538461535,"strike":9.769038461538461,"iv":1.0389652307692308,"gamma":0.5069905384615385,"theta":-0.07112696153846154,"vega":0.0027,"rho":0.0002610629832118188,"breakevenPct":3.5125830959164204},{"delta":0.55,"premium":0.3308461538461539,"strike":9.672884615384616,"iv":1.0138883076923078,"gamma":0.5176443846153846,"theta":-0.06922311538461538,"vega":0.0027,"rho":0.00028609479995783996,"breakevenPct":2.9190408357074955},{"delta":0.6,"premium":0.3693076923076923,"strike":9.57673076923077,"iv":0.9888113846153846,"gamma":0.5282982307692308,"theta":-0.06731926923076922,"vega":0.0027,"rho":0.00031112661670386105,"breakevenPct":2.3254985754985715},{"delta":0.65,"premium":0.4308553971486762,"strike":9.46571622539036,"iv":0.9983251866938221,"gamma":0.5197678207739308,"theta":-0.06634854039375424,"vega":0.002658859470468432,"rho":0.0003348972100938961,"breakevenPct":1.816580478796663},{"delta":0.7,"premium":0.5836048879837066,"strike":9.295994568906993,"iv":1.1444894772572978,"gamma":0.43545010183299404,"theta":-0.06906408689748812,"vega":0.0024551934826883915,"rho":0.0003536853468597879,"breakevenPct":1.6419697210977233},{"delta":0.75,"premium":0.7363543788187372,"strike":9.126272912423625,"iv":1.290653767820774,"gamma":0.35113238289205706,"theta":-0.071779633401222,"vega":0.00225152749490835,"rho":0.0003724734836256798,"breakevenPct":1.4673589633987831}],"put":[{"delta":0.15,"premium":0.3358434394334341,"strike":7.102956804120479,"iv":4.918600057344973,"gamma":0.07430081042271737,"theta":-0.20117639006418794,"vega":0.0017127117387785158,"rho":-0.00010290376470077303,"breakevenPct":30.379492132849332},{"delta":0.2,"premium":0.09542970690511676,"strike":9.081718827620467,"iv":1.1154682066567314,"gamma":0.339451217088922,"theta":-0.05390144063586687,"vega":0.0019470938897168406,"rho":-0.00011992973455019057,"breakevenPct":7.548465836261827},{"delta":0.25,"premium":0.12647789369100845,"strike":9.205911574764034,"iv":1.0961189766517636,"gamma":0.38679349230004967,"theta":-0.05891882762046696,"vega":0.002170640834575261,"rho":-0.00014925222621934577,"breakevenPct":6.590188466326898},{"delta":0.3,"premium":0.15752608047690014,"strike":9.330104321907601,"iv":1.0767697466467958,"gamma":0.43413576751117733,"theta":-0.06393621460506707,"vega":0.002394187779433681,"rho":-0.000178574717888501,"breakevenPct":5.63191109639197},{"delta":0.35,"premium":0.18857426726279186,"strike":9.454297069051167,"iv":1.0574205166418282,"gamma":0.481478042722305,"theta":-0.06895360158966717,"vega":0.002617734724292101,"rho":-0.0002078972095576562,"breakevenPct":4.673633726457041},{"delta":0.4,"premium":0.22963240810202554,"strike":9.55926481620405,"iv":1.0439705176294074,"gamma":0.5018869467366842,"theta":-0.07031402850712679,"vega":0.0027,"rho":-0.00023761089529399557,"breakevenPct":4.0161274886622875},{"delta":0.45,"premium":0.27651912978244564,"strike":9.653038259564891,"iv":1.0339555138784697,"gamma":0.5066131282820705,"theta":-0.06954508627156789,"vega":0.0027,"rho":-0.00026755236491755603,"breakevenPct":3.533753808822575},{"delta":0.5,"premium":0.3234058514628657,"strike":9.746811702925731,"iv":1.0239405101275318,"gamma":0.5113393098274569,"theta":-0.068776144036009,"vega":0.0027,"rho":-0.0002974938345411165,"breakevenPct":3.051380128982862},{"delta":0.55,"premium":0.3702925731432859,"strike":9.840585146286571,"iv":1.0139255063765942,"gamma":0.5160654913728432,"theta":-0.06800720180045011,"vega":0.0027,"rho":-0.000327435304164677,"breakevenPct":2.569006449143149},{"delta":0.6,"premium":0.4171792948237059,"strike":9.934358589647411,"iv":1.0039105026256565,"gamma":0.5207916729182296,"theta":-0.06723825956489123,"vega":0.0027,"rho":-0.00035737677378823744,"breakevenPct":2.0866327693034368},{"delta":0.65,"premium":0.49037365421152634,"strike":10.047498416719442,"iv":1.0169063331222292,"gamma":0.5055661177960734,"theta":-0.06617751741608613,"vega":0.002643001899936669,"rho":-0.0003888588043214467,"breakevenPct":1.6756711676140288},{"delta":0.7,"premium":0.6249525015832804,"strike":10.205826472450918,"iv":1.0835941101963267,"gamma":0.4437865104496518,"theta":-0.0644359088030399,"vega":0.002453008233058898,"rho":-0.0004239354769771695,"breakevenPct":1.4313377482753344},{"delta":0.75,"premium":0.7595313489550347,"strike":10.364154528182393,"iv":1.1502818872704244,"gamma":0.38200690310322993,"theta":-0.06269430018999367,"vega":0.0022630145661811274,"rho":-0.00045901214963289246,"breakevenPct":1.1870043289366397},{"delta":0.8,"premium":1.044434403715678,"strike":10.670858222234298,"iv":1.303537054113508,"gamma":0.3143299476224589,"theta":-0.06203293237671552,"vega":0.0020441266798452745,"rho":-0.0005029178275716232,"breakevenPct":0.962717916475118},{"delta":0.85,"premium":2.237634429882424,"strike":11.874085139377234,"iv":1.979854336603001,"gamma":0.2110197196116064,"theta":-0.06789865333950086,"vega":0.0016506525942486167,"rho":-0.0006001705937696547,"breakevenPct":0.8595606019052489},{"delta":0.9,"premium":3.4308344560491717,"strike":13.077312056520173,"iv":2.656171619092495,"gamma":0.10770949160075363,"theta":-0.0737643743022862,"vega":0.0012571785086519585,"rho":-0.0006974233599676863,"breakevenPct":0.7564032873353794}]}},"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"}}