{"symbol":"XPEV","url":"https://intraalpha.com/companies/XPEV","capturedAt":"2026-10-15T20:04:56.547Z","state":"stale","quote":{"symbol":"XPEV","last_price":9.63,"prev_close":9.42,"regular_close":9.63,"change":0.21,"change_pct":2.2293,"regular_change":0.21,"regular_change_pct":2.2293,"extended_change":0,"extended_change_pct":0,"bid":9.56,"ask":9.63,"bid_size":100,"ask_size":200,"volume":7140784,"vwap":9.578663,"open":9.47,"high":9.675,"low":9.445,"close":9.63,"trade_count":26664,"last_trade_at":"2026-10-15T20:03:11.720244467Z","last_quote_at":"2026-10-15T20:00:11.787925558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:46.066509435-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"XPEV","fetched_at":"2026-10-15T20:00:04.271310+00:00","name":"Xpeng Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"XPeng Inc. designs, develops, manufactures and markets smart electric vehicles in the People's Republic of China. The company is headquartered in Guangzhou, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9024140000,"ebitda":-1329122560,"pe_ratio":null,"peg_ratio":null,"book_value":4.219,"dividend_per_share":null,"dividend_yield":null,"eps":-0.47,"revenue_ttm":75412087000,"gross_profit_ttm":15721605000,"profit_margin":-0.0414,"operating_margin_ttm":-0.0603,"return_on_assets_ttm":-0.0243,"return_on_equity_ttm":-0.109,"quarterly_earnings_growth":-0.102,"quarterly_revenue_growth":0.08,"analyst_target_price":18.43,"analyst_number":6,"beta":1.069,"fifty_two_week_high":28.23,"fifty_two_week_low":9.18,"fifty_day_ma":10.78,"two_hundred_day_ma":15.15,"shares_outstanding":783623000,"forward_pe":69.93,"price_to_sales":0.12,"price_to_book":2.444,"ev_to_revenue":1.106,"ev_to_ebitda":40.09},"bars":[{"c":9.57,"h":9.66,"l":9.47,"n":169,"o":9.56,"t":"2026-10-08T08:00:00Z","v":29319,"vw":9.575941},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-08T08:05:00Z","v":1001,"vw":9.66},{"c":9.51,"h":9.52,"l":9.51,"n":2,"o":9.52,"t":"2026-10-08T08:10:00Z","v":1053,"vw":9.515252},{"c":9.54,"h":9.55,"l":9.54,"n":5,"o":9.55,"t":"2026-10-08T08:15:00Z","v":530,"vw":9.5475},{"c":9.55,"h":9.55,"l":9.5158,"n":2,"o":9.5158,"t":"2026-10-08T08:20:00Z","v":2600,"vw":9.536846},{"c":9.53,"h":9.53,"l":9.51,"n":11,"o":9.53,"t":"2026-10-08T08:25:00Z","v":2350,"vw":9.522},{"c":9.56,"h":9.56,"l":9.55,"n":6,"o":9.55,"t":"2026-10-08T08:40:00Z","v":1001,"vw":9.558995},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-08T09:00:00Z","v":221,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-08T09:40:00Z","v":716,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T09:45:00Z","v":2000,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":13,"o":9.52,"t":"2026-10-08T10:30:00Z","v":4595,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-08T10:35:00Z","v":832,"vw":9.52},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-08T10:40:00Z","v":300,"vw":9.51},{"c":9.54,"h":9.54,"l":9.5107,"n":3,"o":9.5107,"t":"2026-10-08T10:45:00Z","v":3340,"vw":9.526722},{"c":9.54,"h":9.55,"l":9.52,"n":13,"o":9.55,"t":"2026-10-08T10:50:00Z","v":5707,"vw":9.544446},{"c":9.54,"h":9.54,"l":9.53,"n":3,"o":9.5308,"t":"2026-10-08T11:00:00Z","v":1865,"vw":9.535487},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-08T11:05:00Z","v":666,"vw":9.54},{"c":9.54,"h":9.54,"l":9.53,"n":14,"o":9.53,"t":"2026-10-08T11:10:00Z","v":6392,"vw":9.534319},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T11:15:00Z","v":1400,"vw":9.53},{"c":9.5585,"h":9.56,"l":9.5585,"n":6,"o":9.56,"t":"2026-10-08T11:30:00Z","v":915,"vw":9.558688},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-08T11:35:00Z","v":101,"vw":9.56},{"c":9.54,"h":9.54,"l":9.54,"n":7,"o":9.54,"t":"2026-10-08T11:40:00Z","v":502,"vw":9.54},{"c":9.55,"h":9.55,"l":9.55,"n":14,"o":9.55,"t":"2026-10-08T11:45:00Z","v":2320,"vw":9.55},{"c":9.56,"h":9.5738,"l":9.56,"n":2,"o":9.5738,"t":"2026-10-08T11:50:00Z","v":461,"vw":9.563742},{"c":9.56,"h":9.58,"l":9.56,"n":3,"o":9.58,"t":"2026-10-08T11:55:00Z","v":1350,"vw":9.574776},{"c":9.5546,"h":9.5546,"l":9.5546,"n":1,"o":9.5546,"t":"2026-10-08T12:00:00Z","v":999,"vw":9.5546},{"c":9.57,"h":9.57,"l":9.57,"n":13,"o":9.57,"t":"2026-10-08T12:05:00Z","v":4278,"vw":9.57},{"c":9.56,"h":9.56,"l":9.56,"n":8,"o":9.56,"t":"2026-10-08T12:15:00Z","v":565,"vw":9.56},{"c":9.58,"h":9.59,"l":9.57,"n":14,"o":9.57,"t":"2026-10-08T12:20:00Z","v":10027,"vw":9.571592},{"c":9.58,"h":9.58,"l":9.58,"n":5,"o":9.58,"t":"2026-10-08T12:25:00Z","v":1400,"vw":9.58},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-08T12:35:00Z","v":344,"vw":9.56},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-08T12:40:00Z","v":1972,"vw":9.58},{"c":9.5718,"h":9.5718,"l":9.5718,"n":4,"o":9.5718,"t":"2026-10-08T13:00:00Z","v":185,"vw":9.5718},{"c":9.61,"h":9.61,"l":9.5683,"n":15,"o":9.5683,"t":"2026-10-08T13:15:00Z","v":15065,"vw":9.601299},{"c":9.61,"h":9.63,"l":9.61,"n":21,"o":9.615,"t":"2026-10-08T13:20:00Z","v":2796,"vw":9.62552},{"c":9.5816,"h":9.61,"l":9.5816,"n":29,"o":9.6,"t":"2026-10-08T13:25:00Z","v":2121,"vw":9.596202},{"c":9.615,"h":9.635,"l":9.55,"n":648,"o":9.58,"t":"2026-10-08T13:30:00Z","v":339437,"vw":9.590068},{"c":9.535,"h":9.615,"l":9.525,"n":595,"o":9.615,"t":"2026-10-08T13:35:00Z","v":125341,"vw":9.559792},{"c":9.525,"h":9.565,"l":9.52,"n":416,"o":9.535,"t":"2026-10-08T13:40:00Z","v":97151,"vw":9.539376},{"c":9.505,"h":9.535,"l":9.5,"n":489,"o":9.525,"t":"2026-10-08T13:45:00Z","v":85371,"vw":9.516294},{"c":9.52,"h":9.53,"l":9.5,"n":371,"o":9.505,"t":"2026-10-08T13:50:00Z","v":65664,"vw":9.515549},{"c":9.52,"h":9.525,"l":9.5,"n":314,"o":9.515,"t":"2026-10-08T13:55:00Z","v":42958,"vw":9.512802},{"c":9.505,"h":9.52,"l":9.5,"n":268,"o":9.52,"t":"2026-10-08T14:00:00Z","v":110915,"vw":9.507164},{"c":9.505,"h":9.515,"l":9.505,"n":304,"o":9.505,"t":"2026-10-08T14:05:00Z","v":45820,"vw":9.508954},{"c":9.485,"h":9.51,"l":9.485,"n":424,"o":9.51,"t":"2026-10-08T14:10:00Z","v":60743,"vw":9.501345},{"c":9.495,"h":9.495,"l":9.48,"n":256,"o":9.4822,"t":"2026-10-08T14:15:00Z","v":51642,"vw":9.488598},{"c":9.48,"h":9.495,"l":9.48,"n":206,"o":9.495,"t":"2026-10-08T14:20:00Z","v":18674,"vw":9.490735},{"c":9.485,"h":9.49,"l":9.475,"n":219,"o":9.485,"t":"2026-10-08T14:25:00Z","v":25434,"vw":9.480802},{"c":9.475,"h":9.485,"l":9.47,"n":246,"o":9.485,"t":"2026-10-08T14:30:00Z","v":41798,"vw":9.473616},{"c":9.465,"h":9.47,"l":9.455,"n":320,"o":9.47,"t":"2026-10-08T14:35:00Z","v":36215,"vw":9.463012},{"c":9.465,"h":9.4666,"l":9.455,"n":254,"o":9.465,"t":"2026-10-08T14:40:00Z","v":35429,"vw":9.461602},{"c":9.445,"h":9.465,"l":9.44,"n":426,"o":9.465,"t":"2026-10-08T14:45:00Z","v":134874,"vw":9.450072},{"c":9.4173,"h":9.445,"l":9.4101,"n":382,"o":9.4405,"t":"2026-10-08T14:50:00Z","v":63142,"vw":9.423567},{"c":9.42,"h":9.425,"l":9.41,"n":209,"o":9.42,"t":"2026-10-08T14:55:00Z","v":32440,"vw":9.417306},{"c":9.415,"h":9.42,"l":9.41,"n":165,"o":9.415,"t":"2026-10-08T15:00:00Z","v":19158,"vw":9.413909},{"c":9.415,"h":9.42,"l":9.41,"n":195,"o":9.415,"t":"2026-10-08T15:05:00Z","v":19974,"vw":9.41519},{"c":9.42,"h":9.43,"l":9.41,"n":237,"o":9.415,"t":"2026-10-08T15:10:00Z","v":25999,"vw":9.421539},{"c":9.395,"h":9.42,"l":9.39,"n":676,"o":9.42,"t":"2026-10-08T15:15:00Z","v":170711,"vw":9.406125},{"c":9.38,"h":9.3952,"l":9.38,"n":255,"o":9.395,"t":"2026-10-08T15:20:00Z","v":21302,"vw":9.390917},{"c":9.38,"h":9.385,"l":9.37,"n":523,"o":9.385,"t":"2026-10-08T15:25:00Z","v":90853,"vw":9.37971},{"c":9.385,"h":9.39,"l":9.38,"n":213,"o":9.38,"t":"2026-10-08T15:30:00Z","v":54704,"vw":9.383628},{"c":9.385,"h":9.39,"l":9.38,"n":201,"o":9.385,"t":"2026-10-08T15:35:00Z","v":79593,"vw":9.385909},{"c":9.405,"h":9.405,"l":9.385,"n":281,"o":9.385,"t":"2026-10-08T15:40:00Z","v":72095,"vw":9.39414},{"c":9.405,"h":9.41,"l":9.4,"n":155,"o":9.4014,"t":"2026-10-08T15:45:00Z","v":26588,"vw":9.407339},{"c":9.39,"h":9.41,"l":9.39,"n":184,"o":9.405,"t":"2026-10-08T15:50:00Z","v":24601,"vw":9.400482},{"c":9.3982,"h":9.4,"l":9.383,"n":197,"o":9.395,"t":"2026-10-08T15:55:00Z","v":28075,"vw":9.391274},{"c":9.405,"h":9.41,"l":9.395,"n":246,"o":9.395,"t":"2026-10-08T16:00:00Z","v":41355,"vw":9.400895},{"c":9.415,"h":9.415,"l":9.4001,"n":222,"o":9.4033,"t":"2026-10-08T16:05:00Z","v":25235,"vw":9.409259},{"c":9.41,"h":9.415,"l":9.41,"n":202,"o":9.412,"t":"2026-10-08T16:10:00Z","v":23424,"vw":9.411583},{"c":9.425,"h":9.48,"l":9.41,"n":723,"o":9.415,"t":"2026-10-08T16:15:00Z","v":178878,"vw":9.451038},{"c":9.4324,"h":9.44,"l":9.425,"n":163,"o":9.4299,"t":"2026-10-08T16:20:00Z","v":16611,"vw":9.432052},{"c":9.42,"h":9.435,"l":9.42,"n":204,"o":9.435,"t":"2026-10-08T16:25:00Z","v":32466,"vw":9.429},{"c":9.435,"h":9.435,"l":9.415,"n":333,"o":9.42,"t":"2026-10-08T16:30:00Z","v":67979,"vw":9.425852},{"c":9.4293,"h":9.435,"l":9.42,"n":181,"o":9.435,"t":"2026-10-08T16:35:00Z","v":24537,"vw":9.429149},{"c":9.435,"h":9.44,"l":9.425,"n":169,"o":9.425,"t":"2026-10-08T16:40:00Z","v":20700,"vw":9.431338},{"c":9.425,"h":9.435,"l":9.425,"n":181,"o":9.43,"t":"2026-10-08T16:45:00Z","v":16169,"vw":9.430223},{"c":9.435,"h":9.44,"l":9.41,"n":291,"o":9.42,"t":"2026-10-08T16:50:00Z","v":39301,"vw":9.421492},{"c":9.4419,"h":9.45,"l":9.43,"n":299,"o":9.435,"t":"2026-10-08T16:55:00Z","v":52003,"vw":9.444683},{"c":9.435,"h":9.44,"l":9.425,"n":283,"o":9.44,"t":"2026-10-08T17:00:00Z","v":62125,"vw":9.432326},{"c":9.44,"h":9.44,"l":9.43,"n":133,"o":9.435,"t":"2026-10-08T17:05:00Z","v":18750,"vw":9.435015},{"c":9.455,"h":9.46,"l":9.42,"n":314,"o":9.435,"t":"2026-10-08T17:10:00Z","v":60704,"vw":9.438106},{"c":9.445,"h":9.46,"l":9.44,"n":327,"o":9.455,"t":"2026-10-08T17:15:00Z","v":44741,"vw":9.449951},{"c":9.435,"h":9.4498,"l":9.43,"n":170,"o":9.44,"t":"2026-10-08T17:20:00Z","v":33601,"vw":9.440409},{"c":9.435,"h":9.44,"l":9.42,"n":210,"o":9.435,"t":"2026-10-08T17:25:00Z","v":35292,"vw":9.427052},{"c":9.435,"h":9.445,"l":9.4314,"n":238,"o":9.435,"t":"2026-10-08T17:30:00Z","v":34856,"vw":9.439645},{"c":9.44,"h":9.44,"l":9.425,"n":254,"o":9.435,"t":"2026-10-08T17:35:00Z","v":40933,"vw":9.430437},{"c":9.44,"h":9.445,"l":9.42,"n":255,"o":9.44,"t":"2026-10-08T17:40:00Z","v":40530,"vw":9.43276},{"c":9.425,"h":9.435,"l":9.425,"n":198,"o":9.435,"t":"2026-10-08T17:45:00Z","v":30639,"vw":9.430876},{"c":9.4204,"h":9.425,"l":9.42,"n":174,"o":9.42,"t":"2026-10-08T17:50:00Z","v":15864,"vw":9.422211},{"c":9.435,"h":9.44,"l":9.42,"n":224,"o":9.4222,"t":"2026-10-08T17:55:00Z","v":26404,"vw":9.43024},{"c":9.445,"h":9.445,"l":9.43,"n":220,"o":9.435,"t":"2026-10-08T18:00:00Z","v":23010,"vw":9.440147},{"c":9.44,"h":9.45,"l":9.44,"n":157,"o":9.445,"t":"2026-10-08T18:05:00Z","v":10900,"vw":9.446513},{"c":9.465,"h":9.465,"l":9.4405,"n":236,"o":9.445,"t":"2026-10-08T18:10:00Z","v":31125,"vw":9.452417},{"c":9.465,"h":9.47,"l":9.46,"n":242,"o":9.465,"t":"2026-10-08T18:15:00Z","v":14039,"vw":9.46509},{"c":9.475,"h":9.475,"l":9.46,"n":188,"o":9.46,"t":"2026-10-08T18:20:00Z","v":22011,"vw":9.467268},{"c":9.475,"h":9.48,"l":9.47,"n":159,"o":9.475,"t":"2026-10-08T18:25:00Z","v":20967,"vw":9.473725},{"c":9.475,"h":9.4752,"l":9.46,"n":203,"o":9.47,"t":"2026-10-08T18:30:00Z","v":21197,"vw":9.470523},{"c":9.4881,"h":9.49,"l":9.47,"n":294,"o":9.475,"t":"2026-10-08T18:35:00Z","v":71596,"vw":9.479649},{"c":9.495,"h":9.5,"l":9.485,"n":211,"o":9.485,"t":"2026-10-08T18:40:00Z","v":46940,"vw":9.493047},{"c":9.485,"h":9.495,"l":9.48,"n":207,"o":9.495,"t":"2026-10-08T18:45:00Z","v":20686,"vw":9.487996},{"c":9.47,"h":9.4862,"l":9.47,"n":146,"o":9.485,"t":"2026-10-08T18:50:00Z","v":20636,"vw":9.478437},{"c":9.465,"h":9.475,"l":9.46,"n":217,"o":9.47,"t":"2026-10-08T18:55:00Z","v":28210,"vw":9.467939},{"c":9.475,"h":9.475,"l":9.46,"n":261,"o":9.465,"t":"2026-10-08T19:00:00Z","v":27187,"vw":9.468847},{"c":9.485,"h":9.485,"l":9.47,"n":230,"o":9.475,"t":"2026-10-08T19:05:00Z","v":29590,"vw":9.479805},{"c":9.485,"h":9.495,"l":9.48,"n":239,"o":9.4825,"t":"2026-10-08T19:10:00Z","v":24545,"vw":9.48879},{"c":9.47,"h":9.485,"l":9.47,"n":345,"o":9.485,"t":"2026-10-08T19:15:00Z","v":76032,"vw":9.478579},{"c":9.485,"h":9.49,"l":9.47,"n":237,"o":9.475,"t":"2026-10-08T19:20:00Z","v":28667,"vw":9.479442},{"c":9.49,"h":9.5,"l":9.483,"n":291,"o":9.483,"t":"2026-10-08T19:25:00Z","v":47367,"vw":9.490569},{"c":9.495,"h":9.5,"l":9.49,"n":307,"o":9.495,"t":"2026-10-08T19:30:00Z","v":45440,"vw":9.492723},{"c":9.515,"h":9.515,"l":9.49,"n":447,"o":9.495,"t":"2026-10-08T19:35:00Z","v":92133,"vw":9.503451},{"c":9.505,"h":9.52,"l":9.5,"n":261,"o":9.515,"t":"2026-10-08T19:40:00Z","v":51163,"vw":9.507885},{"c":9.52,"h":9.52,"l":9.505,"n":449,"o":9.505,"t":"2026-10-08T19:45:00Z","v":98632,"vw":9.514005},{"c":9.52,"h":9.525,"l":9.51,"n":582,"o":9.52,"t":"2026-10-08T19:50:00Z","v":113539,"vw":9.519595},{"c":9.545,"h":9.55,"l":9.51,"n":2159,"o":9.52,"t":"2026-10-08T19:55:00Z","v":441430,"vw":9.539994},{"c":9.545,"h":9.56,"l":9.545,"n":29,"o":9.55,"t":"2026-10-08T20:00:00Z","v":248441,"vw":9.55004},{"c":9.55,"h":9.55,"l":9.5497,"n":2,"o":9.5497,"t":"2026-10-08T20:05:00Z","v":200,"vw":9.54985},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-08T20:15:00Z","v":262,"vw":9.54},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-08T20:25:00Z","v":502,"vw":9.55},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-08T20:35:00Z","v":143,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-08T20:45:00Z","v":701,"vw":9.52},{"c":9.51,"h":9.51,"l":9.51,"n":19,"o":9.51,"t":"2026-10-08T20:55:00Z","v":210,"vw":9.51},{"c":9.53,"h":9.53,"l":9.5006,"n":14,"o":9.5006,"t":"2026-10-08T22:00:00Z","v":1990,"vw":9.514094},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-08T22:15:00Z","v":280,"vw":9.54},{"c":9.5471,"h":9.5471,"l":9.5471,"n":4,"o":9.5471,"t":"2026-10-08T22:55:00Z","v":561,"vw":9.5471},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-08T23:05:00Z","v":100,"vw":9.52},{"c":9.525,"h":9.525,"l":9.525,"n":4,"o":9.525,"t":"2026-10-08T23:10:00Z","v":280,"vw":9.525},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-08T23:15:00Z","v":100,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-08T23:35:00Z","v":195,"vw":9.52},{"c":9.5557,"h":9.5557,"l":9.5557,"n":1,"o":9.5557,"t":"2026-10-08T23:40:00Z","v":400,"vw":9.5557},{"c":9.75,"h":9.82,"l":9.72,"n":389,"o":9.74,"t":"2026-10-09T08:00:00Z","v":216760,"vw":9.76305},{"c":9.75,"h":9.79,"l":9.74,"n":37,"o":9.76,"t":"2026-10-09T08:05:00Z","v":12235,"vw":9.762756},{"c":9.73,"h":9.75,"l":9.7,"n":71,"o":9.75,"t":"2026-10-09T08:10:00Z","v":21917,"vw":9.726772},{"c":9.74,"h":9.76,"l":9.74,"n":17,"o":9.76,"t":"2026-10-09T08:15:00Z","v":8113,"vw":9.745746},{"c":9.74,"h":9.74,"l":9.73,"n":7,"o":9.74,"t":"2026-10-09T08:20:00Z","v":2500,"vw":9.738719},{"c":9.74,"h":9.74,"l":9.73,"n":8,"o":9.73,"t":"2026-10-09T08:25:00Z","v":1421,"vw":9.737865},{"c":9.74,"h":9.74,"l":9.73,"n":4,"o":9.73,"t":"2026-10-09T08:30:00Z","v":1090,"vw":9.738},{"c":9.76,"h":9.76,"l":9.735,"n":11,"o":9.735,"t":"2026-10-09T08:35:00Z","v":1333,"vw":9.748182},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-09T08:40:00Z","v":103,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T08:50:00Z","v":173,"vw":9.76},{"c":9.72,"h":9.73,"l":9.72,"n":7,"o":9.73,"t":"2026-10-09T09:00:00Z","v":2000,"vw":9.720521},{"c":9.71,"h":9.72,"l":9.71,"n":89,"o":9.72,"t":"2026-10-09T09:05:00Z","v":13626,"vw":9.710775},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-09T09:15:00Z","v":790,"vw":9.71},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T09:20:00Z","v":200,"vw":9.72},{"c":9.73,"h":9.73,"l":9.72,"n":4,"o":9.72,"t":"2026-10-09T09:25:00Z","v":2280,"vw":9.724444},{"c":9.71,"h":9.73,"l":9.71,"n":32,"o":9.73,"t":"2026-10-09T09:30:00Z","v":3352,"vw":9.711201},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-09T09:55:00Z","v":661,"vw":9.73},{"c":9.72,"h":9.72,"l":9.72,"n":9,"o":9.72,"t":"2026-10-09T10:00:00Z","v":2942,"vw":9.72},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-09T10:05:00Z","v":175,"vw":9.73},{"c":9.72,"h":9.72,"l":9.71,"n":13,"o":9.72,"t":"2026-10-09T10:15:00Z","v":3400,"vw":9.719054},{"c":9.71,"h":9.72,"l":9.71,"n":15,"o":9.72,"t":"2026-10-09T10:20:00Z","v":9945,"vw":9.711051},{"c":9.71,"h":9.71,"l":9.7,"n":30,"o":9.7,"t":"2026-10-09T10:25:00Z","v":10241,"vw":9.700381},{"c":9.72,"h":9.72,"l":9.7105,"n":4,"o":9.7105,"t":"2026-10-09T10:30:00Z","v":1701,"vw":9.711427},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-09T10:35:00Z","v":2971,"vw":9.71},{"c":9.71,"h":9.72,"l":9.71,"n":7,"o":9.72,"t":"2026-10-09T10:40:00Z","v":1377,"vw":9.717081},{"c":9.7,"h":9.7,"l":9.7,"n":26,"o":9.7,"t":"2026-10-09T10:45:00Z","v":25852,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-10-09T10:55:00Z","v":1825,"vw":9.7},{"c":9.69,"h":9.7,"l":9.6882,"n":16,"o":9.6882,"t":"2026-10-09T11:00:00Z","v":4403,"vw":9.693982},{"c":9.7,"h":9.72,"l":9.7,"n":52,"o":9.71,"t":"2026-10-09T11:05:00Z","v":5202,"vw":9.717796},{"c":9.6907,"h":9.7063,"l":9.69,"n":6,"o":9.7063,"t":"2026-10-09T11:10:00Z","v":4108,"vw":9.696539},{"c":9.73,"h":9.73,"l":9.7045,"n":26,"o":9.71,"t":"2026-10-09T11:15:00Z","v":24251,"vw":9.718979},{"c":9.725,"h":9.75,"l":9.72,"n":7,"o":9.739,"t":"2026-10-09T11:20:00Z","v":13100,"vw":9.737702},{"c":9.7575,"h":9.7575,"l":9.72,"n":10,"o":9.72,"t":"2026-10-09T11:25:00Z","v":15076,"vw":9.752567},{"c":9.78,"h":9.78,"l":9.76,"n":33,"o":9.76,"t":"2026-10-09T11:30:00Z","v":26586,"vw":9.770294},{"c":9.75,"h":9.8,"l":9.7393,"n":23,"o":9.78,"t":"2026-10-09T11:35:00Z","v":38872,"vw":9.792886},{"c":9.77,"h":9.77,"l":9.75,"n":11,"o":9.75,"t":"2026-10-09T11:40:00Z","v":3336,"vw":9.759018},{"c":9.72,"h":9.78,"l":9.72,"n":6,"o":9.7649,"t":"2026-10-09T11:45:00Z","v":4250,"vw":9.731193},{"c":9.765,"h":9.78,"l":9.75,"n":10,"o":9.76,"t":"2026-10-09T11:50:00Z","v":36145,"vw":9.754564},{"c":9.77,"h":9.77,"l":9.75,"n":13,"o":9.75,"t":"2026-10-09T12:00:00Z","v":10298,"vw":9.761171},{"c":9.79,"h":9.79,"l":9.7436,"n":3,"o":9.7436,"t":"2026-10-09T12:05:00Z","v":11880,"vw":9.750943},{"c":9.78,"h":9.79,"l":9.7301,"n":10,"o":9.75,"t":"2026-10-09T12:10:00Z","v":4024,"vw":9.768828},{"c":9.8008,"h":9.81,"l":9.78,"n":90,"o":9.79,"t":"2026-10-09T12:15:00Z","v":39515,"vw":9.797786},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-09T12:20:00Z","v":3722,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-09T12:25:00Z","v":580,"vw":9.8},{"c":9.7833,"h":9.805,"l":9.7833,"n":18,"o":9.805,"t":"2026-10-09T12:30:00Z","v":5802,"vw":9.793708},{"c":9.78,"h":9.8,"l":9.78,"n":59,"o":9.8,"t":"2026-10-09T12:35:00Z","v":25057,"vw":9.797823},{"c":9.78,"h":9.8,"l":9.78,"n":28,"o":9.785,"t":"2026-10-09T12:40:00Z","v":10709,"vw":9.788143},{"c":9.79,"h":9.79,"l":9.78,"n":24,"o":9.79,"t":"2026-10-09T12:45:00Z","v":8194,"vw":9.782379},{"c":9.775,"h":9.8,"l":9.775,"n":40,"o":9.79,"t":"2026-10-09T12:50:00Z","v":9867,"vw":9.795249},{"c":9.8,"h":9.8,"l":9.78,"n":49,"o":9.7892,"t":"2026-10-09T12:55:00Z","v":23141,"vw":9.794181},{"c":9.78,"h":9.805,"l":9.78,"n":28,"o":9.805,"t":"2026-10-09T13:00:00Z","v":3227,"vw":9.797611},{"c":9.79,"h":9.79,"l":9.78,"n":40,"o":9.79,"t":"2026-10-09T13:05:00Z","v":2388,"vw":9.785505},{"c":9.79,"h":9.7999,"l":9.785,"n":22,"o":9.785,"t":"2026-10-09T13:10:00Z","v":8005,"vw":9.789826},{"c":9.79,"h":9.79,"l":9.79,"n":8,"o":9.79,"t":"2026-10-09T13:15:00Z","v":987,"vw":9.79},{"c":9.805,"h":9.81,"l":9.78,"n":29,"o":9.78,"t":"2026-10-09T13:20:00Z","v":6059,"vw":9.798443},{"c":9.85,"h":9.85,"l":9.8,"n":126,"o":9.8,"t":"2026-10-09T13:25:00Z","v":112228,"vw":9.825258},{"c":9.955,"h":10.04,"l":9.85,"n":2800,"o":9.85,"t":"2026-10-09T13:30:00Z","v":1090076,"vw":9.957085},{"c":9.9,"h":9.96,"l":9.83,"n":2440,"o":9.955,"t":"2026-10-09T13:35:00Z","v":776288,"vw":9.903151},{"c":9.96,"h":10,"l":9.8905,"n":1320,"o":9.905,"t":"2026-10-09T13:40:00Z","v":473669,"vw":9.952276},{"c":10.065,"h":10.07,"l":9.9502,"n":1504,"o":9.955,"t":"2026-10-09T13:45:00Z","v":738205,"vw":10.033554},{"c":10.09,"h":10.105,"l":10.02,"n":1596,"o":10.07,"t":"2026-10-09T13:50:00Z","v":613273,"vw":10.074112},{"c":10.045,"h":10.11,"l":10.04,"n":1153,"o":10.09,"t":"2026-10-09T13:55:00Z","v":496910,"vw":10.088318},{"c":10.05,"h":10.065,"l":10.0116,"n":891,"o":10.045,"t":"2026-10-09T14:00:00Z","v":432455,"vw":10.045404},{"c":10.08,"h":10.12,"l":10.04,"n":931,"o":10.045,"t":"2026-10-09T14:05:00Z","v":384589,"vw":10.087378},{"c":10,"h":10.09,"l":10,"n":590,"o":10.085,"t":"2026-10-09T14:10:00Z","v":153433,"vw":10.053212},{"c":9.93,"h":10.01,"l":9.925,"n":698,"o":10.005,"t":"2026-10-09T14:15:00Z","v":229130,"vw":9.972746},{"c":9.915,"h":9.935,"l":9.895,"n":490,"o":9.93,"t":"2026-10-09T14:20:00Z","v":152911,"vw":9.917077},{"c":9.935,"h":9.95,"l":9.91,"n":342,"o":9.915,"t":"2026-10-09T14:25:00Z","v":109078,"vw":9.931795},{"c":9.9051,"h":9.935,"l":9.89,"n":616,"o":9.935,"t":"2026-10-09T14:30:00Z","v":196011,"vw":9.905198},{"c":9.935,"h":9.94,"l":9.905,"n":301,"o":9.91,"t":"2026-10-09T14:35:00Z","v":74752,"vw":9.924317},{"c":9.925,"h":9.935,"l":9.91,"n":274,"o":9.93,"t":"2026-10-09T14:40:00Z","v":69640,"vw":9.924101},{"c":9.931,"h":9.945,"l":9.92,"n":402,"o":9.93,"t":"2026-10-09T14:45:00Z","v":123292,"vw":9.933812},{"c":9.945,"h":9.955,"l":9.932,"n":275,"o":9.935,"t":"2026-10-09T14:50:00Z","v":96245,"vw":9.946233},{"c":9.965,"h":9.98,"l":9.94,"n":331,"o":9.945,"t":"2026-10-09T14:55:00Z","v":93798,"vw":9.956721},{"c":9.98,"h":9.99,"l":9.96,"n":379,"o":9.96,"t":"2026-10-09T15:00:00Z","v":129560,"vw":9.976937},{"c":9.965,"h":9.98,"l":9.945,"n":424,"o":9.98,"t":"2026-10-09T15:05:00Z","v":137598,"vw":9.9613},{"c":9.955,"h":9.98,"l":9.95,"n":426,"o":9.965,"t":"2026-10-09T15:10:00Z","v":105094,"vw":9.965538},{"c":9.955,"h":9.965,"l":9.95,"n":191,"o":9.955,"t":"2026-10-09T15:15:00Z","v":43171,"vw":9.958431},{"c":9.955,"h":9.96,"l":9.945,"n":247,"o":9.955,"t":"2026-10-09T15:20:00Z","v":50027,"vw":9.951895},{"c":9.925,"h":9.9557,"l":9.92,"n":248,"o":9.95,"t":"2026-10-09T15:25:00Z","v":75421,"vw":9.938057},{"c":9.94,"h":9.95,"l":9.92,"n":382,"o":9.925,"t":"2026-10-09T15:30:00Z","v":180383,"vw":9.939662},{"c":9.965,"h":9.965,"l":9.94,"n":502,"o":9.945,"t":"2026-10-09T15:35:00Z","v":143161,"vw":9.951782},{"c":9.945,"h":9.965,"l":9.9436,"n":385,"o":9.965,"t":"2026-10-09T15:40:00Z","v":71818,"vw":9.958381},{"c":9.93,"h":9.9409,"l":9.922,"n":229,"o":9.9409,"t":"2026-10-09T15:45:00Z","v":48936,"vw":9.930854},{"c":9.925,"h":9.93,"l":9.92,"n":323,"o":9.925,"t":"2026-10-09T15:50:00Z","v":51605,"vw":9.923144},{"c":9.94,"h":9.945,"l":9.92,"n":284,"o":9.925,"t":"2026-10-09T15:55:00Z","v":70182,"vw":9.933246},{"c":9.9472,"h":9.9472,"l":9.93,"n":149,"o":9.93,"t":"2026-10-09T16:00:00Z","v":28730,"vw":9.937977},{"c":9.93,"h":9.95,"l":9.93,"n":173,"o":9.945,"t":"2026-10-09T16:05:00Z","v":39990,"vw":9.942674},{"c":9.925,"h":9.94,"l":9.92,"n":228,"o":9.935,"t":"2026-10-09T16:10:00Z","v":80668,"vw":9.925068},{"c":9.915,"h":9.93,"l":9.905,"n":284,"o":9.922,"t":"2026-10-09T16:15:00Z","v":66165,"vw":9.917287},{"c":9.915,"h":9.92,"l":9.91,"n":117,"o":9.9101,"t":"2026-10-09T16:20:00Z","v":9770,"vw":9.914726},{"c":9.925,"h":9.925,"l":9.915,"n":198,"o":9.915,"t":"2026-10-09T16:25:00Z","v":27438,"vw":9.920705},{"c":9.915,"h":9.92,"l":9.91,"n":165,"o":9.92,"t":"2026-10-09T16:30:00Z","v":25483,"vw":9.916619},{"c":9.915,"h":9.915,"l":9.91,"n":104,"o":9.915,"t":"2026-10-09T16:35:00Z","v":13545,"vw":9.91422},{"c":9.9186,"h":9.92,"l":9.9,"n":128,"o":9.915,"t":"2026-10-09T16:40:00Z","v":23165,"vw":9.910034},{"c":9.925,"h":9.93,"l":9.91,"n":177,"o":9.915,"t":"2026-10-09T16:45:00Z","v":52880,"vw":9.922725},{"c":9.91,"h":9.93,"l":9.905,"n":189,"o":9.93,"t":"2026-10-09T16:50:00Z","v":33995,"vw":9.917536},{"c":9.8905,"h":9.9099,"l":9.89,"n":200,"o":9.905,"t":"2026-10-09T16:55:00Z","v":33973,"vw":9.89776},{"c":9.895,"h":9.905,"l":9.895,"n":120,"o":9.895,"t":"2026-10-09T17:00:00Z","v":20565,"vw":9.899982},{"c":9.89,"h":9.9,"l":9.89,"n":89,"o":9.895,"t":"2026-10-09T17:05:00Z","v":11176,"vw":9.895244},{"c":9.885,"h":9.895,"l":9.88,"n":181,"o":9.89,"t":"2026-10-09T17:10:00Z","v":37580,"vw":9.888636},{"c":9.885,"h":9.89,"l":9.88,"n":106,"o":9.885,"t":"2026-10-09T17:15:00Z","v":19852,"vw":9.886614},{"c":9.87,"h":9.885,"l":9.87,"n":167,"o":9.885,"t":"2026-10-09T17:20:00Z","v":37522,"vw":9.878017},{"c":9.875,"h":9.8799,"l":9.865,"n":179,"o":9.87,"t":"2026-10-09T17:25:00Z","v":30230,"vw":9.870548},{"c":9.88,"h":9.88,"l":9.875,"n":119,"o":9.88,"t":"2026-10-09T17:30:00Z","v":14175,"vw":9.876191},{"c":9.88,"h":9.889,"l":9.87,"n":175,"o":9.8778,"t":"2026-10-09T17:35:00Z","v":28690,"vw":9.879215},{"c":9.88,"h":9.88,"l":9.87,"n":61,"o":9.87,"t":"2026-10-09T17:40:00Z","v":8810,"vw":9.874541},{"c":9.87,"h":9.885,"l":9.87,"n":228,"o":9.875,"t":"2026-10-09T17:45:00Z","v":49323,"vw":9.879238},{"c":9.89,"h":9.89,"l":9.8717,"n":111,"o":9.875,"t":"2026-10-09T17:50:00Z","v":23063,"vw":9.880069},{"c":9.895,"h":9.9,"l":9.8823,"n":155,"o":9.885,"t":"2026-10-09T17:55:00Z","v":18864,"vw":9.891104},{"c":9.8899,"h":9.895,"l":9.8808,"n":143,"o":9.89,"t":"2026-10-09T18:00:00Z","v":43961,"vw":9.887572},{"c":9.875,"h":9.895,"l":9.875,"n":197,"o":9.885,"t":"2026-10-09T18:05:00Z","v":47429,"vw":9.886966},{"c":9.865,"h":9.88,"l":9.86,"n":238,"o":9.875,"t":"2026-10-09T18:10:00Z","v":53746,"vw":9.868617},{"c":9.865,"h":9.88,"l":9.865,"n":177,"o":9.87,"t":"2026-10-09T18:15:00Z","v":69230,"vw":9.870757},{"c":9.87,"h":9.87,"l":9.86,"n":126,"o":9.87,"t":"2026-10-09T18:20:00Z","v":15614,"vw":9.864685},{"c":9.87,"h":9.88,"l":9.865,"n":267,"o":9.865,"t":"2026-10-09T18:25:00Z","v":60048,"vw":9.872276},{"c":9.865,"h":9.875,"l":9.865,"n":198,"o":9.865,"t":"2026-10-09T18:30:00Z","v":48555,"vw":9.868296},{"c":9.87,"h":9.8768,"l":9.865,"n":153,"o":9.865,"t":"2026-10-09T18:35:00Z","v":17443,"vw":9.869901},{"c":9.865,"h":9.8771,"l":9.865,"n":210,"o":9.875,"t":"2026-10-09T18:40:00Z","v":40224,"vw":9.868764},{"c":9.89,"h":9.895,"l":9.865,"n":313,"o":9.865,"t":"2026-10-09T18:45:00Z","v":50242,"vw":9.876539},{"c":9.9,"h":9.9,"l":9.885,"n":202,"o":9.9,"t":"2026-10-09T18:50:00Z","v":39977,"vw":9.891183},{"c":9.8901,"h":9.9,"l":9.885,"n":209,"o":9.895,"t":"2026-10-09T18:55:00Z","v":46591,"vw":9.891354},{"c":9.9099,"h":9.9099,"l":9.8918,"n":185,"o":9.895,"t":"2026-10-09T19:00:00Z","v":70678,"vw":9.900062},{"c":9.915,"h":9.9199,"l":9.9,"n":175,"o":9.9099,"t":"2026-10-09T19:05:00Z","v":44850,"vw":9.912742},{"c":9.915,"h":9.92,"l":9.91,"n":309,"o":9.91,"t":"2026-10-09T19:10:00Z","v":39587,"vw":9.912601},{"c":9.915,"h":9.915,"l":9.905,"n":325,"o":9.915,"t":"2026-10-09T19:15:00Z","v":65289,"vw":9.910341},{"c":9.915,"h":9.92,"l":9.9127,"n":134,"o":9.915,"t":"2026-10-09T19:20:00Z","v":29602,"vw":9.916072},{"c":9.915,"h":9.92,"l":9.91,"n":133,"o":9.915,"t":"2026-10-09T19:25:00Z","v":10360,"vw":9.91647},{"c":9.92,"h":9.92,"l":9.913,"n":205,"o":9.915,"t":"2026-10-09T19:30:00Z","v":21973,"vw":9.916178},{"c":9.935,"h":9.94,"l":9.91,"n":347,"o":9.91,"t":"2026-10-09T19:35:00Z","v":69874,"vw":9.922855},{"c":9.935,"h":9.95,"l":9.93,"n":591,"o":9.935,"t":"2026-10-09T19:40:00Z","v":84675,"vw":9.938122},{"c":9.915,"h":9.94,"l":9.915,"n":451,"o":9.93,"t":"2026-10-09T19:45:00Z","v":86834,"vw":9.925525},{"c":9.93,"h":9.93,"l":9.91,"n":618,"o":9.915,"t":"2026-10-09T19:50:00Z","v":140922,"vw":9.920011},{"c":9.89,"h":9.93,"l":9.89,"n":1895,"o":9.925,"t":"2026-10-09T19:55:00Z","v":505437,"vw":9.911817},{"c":9.93,"h":9.93,"l":9.8997,"n":45,"o":9.8997,"t":"2026-10-09T20:00:00Z","v":340490,"vw":9.900216},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-09T20:15:00Z","v":160,"vw":9.9},{"c":9.8969,"h":9.8969,"l":9.8969,"n":1,"o":9.8969,"t":"2026-10-09T21:05:00Z","v":4000,"vw":9.8969},{"c":9.89,"h":9.8992,"l":9.89,"n":3,"o":9.8992,"t":"2026-10-09T21:15:00Z","v":1148,"vw":9.898021},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-09T21:20:00Z","v":100,"vw":9.88},{"c":9.91,"h":9.91,"l":9.91,"n":5,"o":9.91,"t":"2026-10-09T21:35:00Z","v":494,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-09T22:00:00Z","v":100,"vw":9.92},{"c":9.91,"h":9.9169,"l":9.91,"n":5,"o":9.9169,"t":"2026-10-09T22:50:00Z","v":654,"vw":9.91575},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-09T22:55:00Z","v":236,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-09T23:00:00Z","v":6007,"vw":9.89},{"c":9.88,"h":9.885,"l":9.88,"n":23,"o":9.885,"t":"2026-10-09T23:05:00Z","v":1000,"vw":9.881167},{"c":9.9097,"h":9.9097,"l":9.9097,"n":2,"o":9.9097,"t":"2026-10-09T23:10:00Z","v":136,"vw":9.9097},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T23:20:00Z","v":164,"vw":9.9},{"c":9.9169,"h":9.9169,"l":9.9169,"n":3,"o":9.9169,"t":"2026-10-09T23:55:00Z","v":103,"vw":9.9169},{"c":9.82,"h":9.9,"l":9.7,"n":254,"o":9.9,"t":"2026-10-12T08:00:00Z","v":64734,"vw":9.789466},{"c":9.84,"h":9.84,"l":9.71,"n":31,"o":9.82,"t":"2026-10-12T08:05:00Z","v":8904,"vw":9.791886},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-12T08:10:00Z","v":200,"vw":9.83},{"c":9.86,"h":9.86,"l":9.85,"n":6,"o":9.85,"t":"2026-10-12T08:15:00Z","v":1145,"vw":9.855413},{"c":9.85,"h":9.85,"l":9.84,"n":6,"o":9.85,"t":"2026-10-12T08:20:00Z","v":2978,"vw":9.843139},{"c":9.86,"h":9.86,"l":9.86,"n":6,"o":9.86,"t":"2026-10-12T08:25:00Z","v":3085,"vw":9.86},{"c":9.84,"h":9.84,"l":9.83,"n":6,"o":9.84,"t":"2026-10-12T08:30:00Z","v":2135,"vw":9.839437},{"c":9.85,"h":9.85,"l":9.84,"n":7,"o":9.84,"t":"2026-10-12T08:40:00Z","v":4306,"vw":9.845238},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-12T08:45:00Z","v":255,"vw":9.85},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-12T08:50:00Z","v":100,"vw":9.82},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-12T08:55:00Z","v":250,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-12T09:05:00Z","v":500,"vw":9.84},{"c":9.85,"h":9.85,"l":9.84,"n":2,"o":9.84,"t":"2026-10-12T09:10:00Z","v":1100,"vw":9.849091},{"c":9.85,"h":9.85,"l":9.84,"n":10,"o":9.84,"t":"2026-10-12T09:15:00Z","v":7790,"vw":9.840982},{"c":9.86,"h":9.86,"l":9.86,"n":14,"o":9.86,"t":"2026-10-12T09:20:00Z","v":1981,"vw":9.86},{"c":9.85,"h":9.85,"l":9.822,"n":3,"o":9.822,"t":"2026-10-12T09:30:00Z","v":616,"vw":9.840667},{"c":9.84,"h":9.84,"l":9.84,"n":5,"o":9.84,"t":"2026-10-12T09:45:00Z","v":1805,"vw":9.84},{"c":9.81,"h":9.826,"l":9.81,"n":5,"o":9.826,"t":"2026-10-12T09:50:00Z","v":2541,"vw":9.816378},{"c":9.8,"h":9.81,"l":9.8,"n":8,"o":9.81,"t":"2026-10-12T09:55:00Z","v":3373,"vw":9.800781},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-10-12T10:00:00Z","v":3644,"vw":9.79},{"c":9.78,"h":9.79,"l":9.78,"n":5,"o":9.79,"t":"2026-10-12T10:05:00Z","v":3828,"vw":9.784251},{"c":9.83,"h":9.83,"l":9.8,"n":4,"o":9.8,"t":"2026-10-12T10:10:00Z","v":1000,"vw":9.819381},{"c":9.76,"h":9.78,"l":9.76,"n":7,"o":9.78,"t":"2026-10-12T10:30:00Z","v":1840,"vw":9.773977},{"c":9.8,"h":9.8,"l":9.8,"n":7,"o":9.8,"t":"2026-10-12T10:35:00Z","v":8001,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-12T10:40:00Z","v":5000,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-12T10:45:00Z","v":2005,"vw":9.79},{"c":9.79,"h":9.79,"l":9.7899,"n":8,"o":9.79,"t":"2026-10-12T10:55:00Z","v":1337,"vw":9.789991},{"c":9.79,"h":9.8,"l":9.79,"n":21,"o":9.79,"t":"2026-10-12T11:00:00Z","v":4203,"vw":9.796231},{"c":9.8,"h":9.8,"l":9.79,"n":6,"o":9.79,"t":"2026-10-12T11:05:00Z","v":1037,"vw":9.790976},{"c":9.8,"h":9.84,"l":9.8,"n":3,"o":9.84,"t":"2026-10-12T11:10:00Z","v":1050,"vw":9.829412},{"c":9.8,"h":9.82,"l":9.8,"n":3,"o":9.82,"t":"2026-10-12T11:15:00Z","v":600,"vw":9.810526},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-10-12T11:20:00Z","v":570,"vw":9.79},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-12T11:25:00Z","v":100,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":6,"o":9.82,"t":"2026-10-12T11:30:00Z","v":407,"vw":9.82},{"c":9.79,"h":9.81,"l":9.79,"n":22,"o":9.79,"t":"2026-10-12T11:40:00Z","v":20881,"vw":9.807519},{"c":9.8,"h":9.8,"l":9.77,"n":2,"o":9.77,"t":"2026-10-12T11:45:00Z","v":600,"vw":9.775},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-10-12T11:55:00Z","v":430,"vw":9.76},{"c":9.8043,"h":9.8181,"l":9.8043,"n":2,"o":9.8181,"t":"2026-10-12T12:00:00Z","v":348,"vw":9.814134},{"c":9.79,"h":9.7981,"l":9.79,"n":5,"o":9.7981,"t":"2026-10-12T12:10:00Z","v":662,"vw":9.791782},{"c":9.7999,"h":9.8,"l":9.7999,"n":2,"o":9.8,"t":"2026-10-12T12:15:00Z","v":1000,"vw":9.79999},{"c":9.7976,"h":9.7976,"l":9.7976,"n":2,"o":9.7976,"t":"2026-10-12T12:20:00Z","v":1510,"vw":9.7976},{"c":9.77,"h":9.78,"l":9.77,"n":8,"o":9.77,"t":"2026-10-12T12:30:00Z","v":1014,"vw":9.77237},{"c":9.77,"h":9.79,"l":9.76,"n":20,"o":9.76,"t":"2026-10-12T12:35:00Z","v":6544,"vw":9.776143},{"c":9.7808,"h":9.79,"l":9.78,"n":12,"o":9.7803,"t":"2026-10-12T12:40:00Z","v":4876,"vw":9.781167},{"c":9.78,"h":9.8,"l":9.78,"n":13,"o":9.78,"t":"2026-10-12T12:45:00Z","v":1223,"vw":9.785249},{"c":9.785,"h":9.785,"l":9.785,"n":5,"o":9.785,"t":"2026-10-12T12:55:00Z","v":650,"vw":9.785},{"c":9.78,"h":9.8,"l":9.78,"n":53,"o":9.7895,"t":"2026-10-12T13:00:00Z","v":5287,"vw":9.794502},{"c":9.81,"h":9.82,"l":9.81,"n":4,"o":9.82,"t":"2026-10-12T13:05:00Z","v":651,"vw":9.818333},{"c":9.8144,"h":9.8144,"l":9.8018,"n":3,"o":9.8018,"t":"2026-10-12T13:10:00Z","v":465,"vw":9.804539},{"c":9.7995,"h":9.8169,"l":9.7802,"n":11,"o":9.8169,"t":"2026-10-12T13:15:00Z","v":3280,"vw":9.79841},{"c":9.7919,"h":9.7919,"l":9.78,"n":14,"o":9.78,"t":"2026-10-12T13:20:00Z","v":4203,"vw":9.786082},{"c":9.75,"h":9.7919,"l":9.75,"n":16,"o":9.79,"t":"2026-10-12T13:25:00Z","v":2934,"vw":9.784095},{"c":9.69,"h":9.8,"l":9.65,"n":1333,"o":9.78,"t":"2026-10-12T13:30:00Z","v":312707,"vw":9.729543},{"c":9.66,"h":9.7,"l":9.66,"n":576,"o":9.68,"t":"2026-10-12T13:35:00Z","v":124071,"vw":9.679592},{"c":9.645,"h":9.675,"l":9.64,"n":562,"o":9.665,"t":"2026-10-12T13:40:00Z","v":155872,"vw":9.65795},{"c":9.63,"h":9.66,"l":9.62,"n":680,"o":9.64,"t":"2026-10-12T13:45:00Z","v":165747,"vw":9.641328},{"c":9.595,"h":9.635,"l":9.59,"n":708,"o":9.63,"t":"2026-10-12T13:50:00Z","v":284122,"vw":9.606321},{"c":9.615,"h":9.63,"l":9.6,"n":515,"o":9.6,"t":"2026-10-12T13:55:00Z","v":125022,"vw":9.617158},{"c":9.6,"h":9.625,"l":9.6,"n":303,"o":9.6121,"t":"2026-10-12T14:00:00Z","v":45849,"vw":9.610614},{"c":9.59,"h":9.61,"l":9.59,"n":328,"o":9.6,"t":"2026-10-12T14:05:00Z","v":85806,"vw":9.598422},{"c":9.695,"h":9.7,"l":9.59,"n":862,"o":9.595,"t":"2026-10-12T14:10:00Z","v":305459,"vw":9.63475},{"c":9.715,"h":9.725,"l":9.68,"n":844,"o":9.7,"t":"2026-10-12T14:15:00Z","v":308416,"vw":9.696531},{"c":9.675,"h":9.765,"l":9.67,"n":984,"o":9.7101,"t":"2026-10-12T14:20:00Z","v":316339,"vw":9.730467},{"c":9.66,"h":9.68,"l":9.66,"n":382,"o":9.67,"t":"2026-10-12T14:25:00Z","v":86481,"vw":9.669593},{"c":9.64,"h":9.66,"l":9.63,"n":496,"o":9.655,"t":"2026-10-12T14:30:00Z","v":93283,"vw":9.644804},{"c":9.635,"h":9.65,"l":9.63,"n":302,"o":9.6377,"t":"2026-10-12T14:35:00Z","v":72335,"vw":9.641771},{"c":9.6276,"h":9.635,"l":9.62,"n":395,"o":9.635,"t":"2026-10-12T14:40:00Z","v":72313,"vw":9.629777},{"c":9.64,"h":9.64,"l":9.615,"n":437,"o":9.62,"t":"2026-10-12T14:45:00Z","v":135090,"vw":9.623836},{"c":9.665,"h":9.67,"l":9.635,"n":298,"o":9.635,"t":"2026-10-12T14:50:00Z","v":58007,"vw":9.6552},{"c":9.66,"h":9.665,"l":9.65,"n":329,"o":9.665,"t":"2026-10-12T14:55:00Z","v":53760,"vw":9.659033},{"c":9.67,"h":9.68,"l":9.655,"n":195,"o":9.66,"t":"2026-10-12T15:00:00Z","v":25960,"vw":9.665452},{"c":9.665,"h":9.68,"l":9.66,"n":220,"o":9.675,"t":"2026-10-12T15:05:00Z","v":43312,"vw":9.668323},{"c":9.675,"h":9.68,"l":9.65,"n":257,"o":9.6699,"t":"2026-10-12T15:10:00Z","v":50742,"vw":9.662092},{"c":9.65,"h":9.68,"l":9.65,"n":248,"o":9.675,"t":"2026-10-12T15:15:00Z","v":70529,"vw":9.658852},{"c":9.64,"h":9.655,"l":9.64,"n":217,"o":9.655,"t":"2026-10-12T15:20:00Z","v":37883,"vw":9.651527},{"c":9.645,"h":9.65,"l":9.63,"n":373,"o":9.6438,"t":"2026-10-12T15:25:00Z","v":121004,"vw":9.63992},{"c":9.6625,"h":9.6696,"l":9.645,"n":321,"o":9.645,"t":"2026-10-12T15:30:00Z","v":69736,"vw":9.656628},{"c":9.64,"h":9.67,"l":9.64,"n":380,"o":9.66,"t":"2026-10-12T15:35:00Z","v":63658,"vw":9.656998},{"c":9.64,"h":9.65,"l":9.64,"n":286,"o":9.645,"t":"2026-10-12T15:40:00Z","v":42033,"vw":9.646126},{"c":9.6403,"h":9.65,"l":9.64,"n":236,"o":9.64,"t":"2026-10-12T15:45:00Z","v":58038,"vw":9.642072},{"c":9.645,"h":9.66,"l":9.64,"n":276,"o":9.645,"t":"2026-10-12T15:50:00Z","v":62244,"vw":9.649127},{"c":9.645,"h":9.65,"l":9.64,"n":170,"o":9.6405,"t":"2026-10-12T15:55:00Z","v":40230,"vw":9.64623},{"c":9.65,"h":9.655,"l":9.64,"n":270,"o":9.64,"t":"2026-10-12T16:00:00Z","v":61643,"vw":9.647974},{"c":9.645,"h":9.655,"l":9.64,"n":202,"o":9.65,"t":"2026-10-12T16:05:00Z","v":34945,"vw":9.647577},{"c":9.64,"h":9.65,"l":9.64,"n":265,"o":9.64,"t":"2026-10-12T16:10:00Z","v":61103,"vw":9.644975},{"c":9.645,"h":9.65,"l":9.64,"n":195,"o":9.645,"t":"2026-10-12T16:15:00Z","v":31877,"vw":9.645239},{"c":9.66,"h":9.66,"l":9.64,"n":203,"o":9.645,"t":"2026-10-12T16:20:00Z","v":48421,"vw":9.654619},{"c":9.695,"h":9.71,"l":9.655,"n":412,"o":9.66,"t":"2026-10-12T16:25:00Z","v":140170,"vw":9.691677},{"c":9.7028,"h":9.71,"l":9.69,"n":148,"o":9.695,"t":"2026-10-12T16:30:00Z","v":47585,"vw":9.700168},{"c":9.705,"h":9.71,"l":9.7,"n":106,"o":9.71,"t":"2026-10-12T16:35:00Z","v":18432,"vw":9.705231},{"c":9.7,"h":9.71,"l":9.7,"n":138,"o":9.705,"t":"2026-10-12T16:40:00Z","v":23995,"vw":9.703517},{"c":9.695,"h":9.705,"l":9.69,"n":311,"o":9.7,"t":"2026-10-12T16:45:00Z","v":73454,"vw":9.698341},{"c":9.695,"h":9.7,"l":9.69,"n":118,"o":9.695,"t":"2026-10-12T16:50:00Z","v":17799,"vw":9.695465},{"c":9.705,"h":9.71,"l":9.6922,"n":168,"o":9.695,"t":"2026-10-12T16:55:00Z","v":29460,"vw":9.699373},{"c":9.71,"h":9.71,"l":9.7,"n":160,"o":9.705,"t":"2026-10-12T17:00:00Z","v":25382,"vw":9.70288},{"c":9.72,"h":9.72,"l":9.705,"n":154,"o":9.71,"t":"2026-10-12T17:05:00Z","v":26873,"vw":9.711103},{"c":9.71,"h":9.72,"l":9.71,"n":154,"o":9.71,"t":"2026-10-12T17:10:00Z","v":27214,"vw":9.71414},{"c":9.71,"h":9.72,"l":9.7,"n":203,"o":9.715,"t":"2026-10-12T17:15:00Z","v":33285,"vw":9.707779},{"c":9.71,"h":9.72,"l":9.7,"n":203,"o":9.705,"t":"2026-10-12T17:20:00Z","v":32702,"vw":9.709244},{"c":9.705,"h":9.715,"l":9.7,"n":148,"o":9.715,"t":"2026-10-12T17:25:00Z","v":30570,"vw":9.709374},{"c":9.7077,"h":9.71,"l":9.7,"n":141,"o":9.705,"t":"2026-10-12T17:30:00Z","v":21011,"vw":9.705325},{"c":9.715,"h":9.72,"l":9.7,"n":305,"o":9.705,"t":"2026-10-12T17:35:00Z","v":74912,"vw":9.709814},{"c":9.69,"h":9.72,"l":9.69,"n":316,"o":9.715,"t":"2026-10-12T17:40:00Z","v":45873,"vw":9.703962},{"c":9.685,"h":9.6999,"l":9.68,"n":190,"o":9.6999,"t":"2026-10-12T17:45:00Z","v":31532,"vw":9.689204},{"c":9.675,"h":9.687,"l":9.67,"n":263,"o":9.68,"t":"2026-10-12T17:50:00Z","v":64073,"vw":9.677947},{"c":9.68,"h":9.68,"l":9.6723,"n":165,"o":9.68,"t":"2026-10-12T17:55:00Z","v":21346,"vw":9.676607},{"c":9.685,"h":9.69,"l":9.675,"n":213,"o":9.675,"t":"2026-10-12T18:00:00Z","v":31745,"vw":9.681367},{"c":9.685,"h":9.69,"l":9.68,"n":171,"o":9.685,"t":"2026-10-12T18:05:00Z","v":14388,"vw":9.6853},{"c":9.68,"h":9.69,"l":9.68,"n":138,"o":9.685,"t":"2026-10-12T18:10:00Z","v":13068,"vw":9.684188},{"c":9.685,"h":9.69,"l":9.67,"n":456,"o":9.685,"t":"2026-10-12T18:15:00Z","v":721812,"vw":9.676188},{"c":9.67,"h":9.69,"l":9.67,"n":267,"o":9.685,"t":"2026-10-12T18:20:00Z","v":48861,"vw":9.680503},{"c":9.62,"h":9.67,"l":9.62,"n":598,"o":9.67,"t":"2026-10-12T18:25:00Z","v":139013,"vw":9.646098},{"c":9.61,"h":9.625,"l":9.61,"n":277,"o":9.62,"t":"2026-10-12T18:30:00Z","v":79822,"vw":9.616709},{"c":9.61,"h":9.6186,"l":9.61,"n":253,"o":9.6186,"t":"2026-10-12T18:35:00Z","v":45665,"vw":9.61214},{"c":9.62,"h":9.62,"l":9.61,"n":197,"o":9.615,"t":"2026-10-12T18:40:00Z","v":41584,"vw":9.61676},{"c":9.615,"h":9.63,"l":9.61,"n":311,"o":9.615,"t":"2026-10-12T18:45:00Z","v":84116,"vw":9.617387},{"c":9.61,"h":9.62,"l":9.61,"n":192,"o":9.615,"t":"2026-10-12T18:50:00Z","v":23556,"vw":9.614695},{"c":9.615,"h":9.62,"l":9.61,"n":369,"o":9.6105,"t":"2026-10-12T18:55:00Z","v":101011,"vw":9.616642},{"c":9.615,"h":9.62,"l":9.61,"n":183,"o":9.615,"t":"2026-10-12T19:00:00Z","v":39176,"vw":9.615221},{"c":9.63,"h":9.63,"l":9.6147,"n":296,"o":9.615,"t":"2026-10-12T19:05:00Z","v":75637,"vw":9.622064},{"c":9.62,"h":9.63,"l":9.615,"n":273,"o":9.625,"t":"2026-10-12T19:10:00Z","v":60949,"vw":9.621249},{"c":9.625,"h":9.63,"l":9.62,"n":163,"o":9.625,"t":"2026-10-12T19:15:00Z","v":35675,"vw":9.62562},{"c":9.64,"h":9.64,"l":9.625,"n":267,"o":9.625,"t":"2026-10-12T19:20:00Z","v":55740,"vw":9.632779},{"c":9.635,"h":9.64,"l":9.625,"n":365,"o":9.635,"t":"2026-10-12T19:25:00Z","v":92343,"vw":9.631538},{"c":9.635,"h":9.64,"l":9.63,"n":218,"o":9.6386,"t":"2026-10-12T19:30:00Z","v":30021,"vw":9.633977},{"c":9.635,"h":9.65,"l":9.625,"n":515,"o":9.63,"t":"2026-10-12T19:35:00Z","v":134243,"vw":9.634456},{"c":9.62,"h":9.64,"l":9.62,"n":460,"o":9.64,"t":"2026-10-12T19:40:00Z","v":92335,"vw":9.62719},{"c":9.635,"h":9.6365,"l":9.62,"n":632,"o":9.625,"t":"2026-10-12T19:45:00Z","v":199453,"vw":9.628328},{"c":9.635,"h":9.64,"l":9.625,"n":559,"o":9.63,"t":"2026-10-12T19:50:00Z","v":126454,"vw":9.631795},{"c":9.655,"h":9.66,"l":9.6323,"n":1973,"o":9.6347,"t":"2026-10-12T19:55:00Z","v":577368,"vw":9.646881},{"c":9.6201,"h":9.66,"l":9.6201,"n":29,"o":9.66,"t":"2026-10-12T20:00:00Z","v":384529,"vw":9.659947},{"c":9.62,"h":9.645,"l":9.62,"n":3,"o":9.645,"t":"2026-10-12T20:05:00Z","v":2045,"vw":9.643166},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-12T20:10:00Z","v":797,"vw":9.64},{"c":9.6499,"h":9.65,"l":9.64,"n":5,"o":9.64,"t":"2026-10-12T20:15:00Z","v":882,"vw":9.648717},{"c":9.6581,"h":9.6581,"l":9.6581,"n":3,"o":9.6581,"t":"2026-10-12T21:00:00Z","v":104,"vw":9.6581},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-12T21:10:00Z","v":1000,"vw":9.66},{"c":9.6178,"h":9.6178,"l":9.6178,"n":1,"o":9.6178,"t":"2026-10-12T21:15:00Z","v":150,"vw":9.6178},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T21:45:00Z","v":160,"vw":9.65},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-12T22:00:00Z","v":3000,"vw":9.66},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-12T22:20:00Z","v":100,"vw":9.64},{"c":9.6405,"h":9.6405,"l":9.6405,"n":5,"o":9.6405,"t":"2026-10-12T22:55:00Z","v":1104,"vw":9.6405},{"c":9.6591,"h":9.6591,"l":9.6591,"n":1,"o":9.6591,"t":"2026-10-12T23:15:00Z","v":847,"vw":9.6591},{"c":9.6598,"h":9.6598,"l":9.6598,"n":1,"o":9.6598,"t":"2026-10-12T23:20:00Z","v":2751,"vw":9.6598},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-12T23:25:00Z","v":260,"vw":9.64},{"c":9.6597,"h":9.6597,"l":9.6402,"n":2,"o":9.6402,"t":"2026-10-12T23:50:00Z","v":9560,"vw":9.64224},{"c":9.64,"h":9.71,"l":9.56,"n":372,"o":9.58,"t":"2026-10-13T08:00:00Z","v":47900,"vw":9.609156},{"c":9.6,"h":9.64,"l":9.59,"n":26,"o":9.62,"t":"2026-10-13T08:05:00Z","v":2484,"vw":9.615141},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-13T08:10:00Z","v":300,"vw":9.6},{"c":9.6194,"h":9.6194,"l":9.6,"n":2,"o":9.6,"t":"2026-10-13T08:15:00Z","v":340,"vw":9.605706},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-13T08:20:00Z","v":580,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-13T08:25:00Z","v":200,"vw":9.62},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-13T08:30:00Z","v":1447,"vw":9.61},{"c":9.61,"h":9.62,"l":9.61,"n":6,"o":9.62,"t":"2026-10-13T08:35:00Z","v":2564,"vw":9.61901},{"c":9.6119,"h":9.6119,"l":9.6119,"n":2,"o":9.6119,"t":"2026-10-13T08:40:00Z","v":762,"vw":9.6119},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-13T09:05:00Z","v":566,"vw":9.63},{"c":9.6202,"h":9.64,"l":9.6202,"n":8,"o":9.64,"t":"2026-10-13T09:15:00Z","v":3443,"vw":9.623721},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-13T09:30:00Z","v":110,"vw":9.62},{"c":9.64,"h":9.64,"l":9.621,"n":4,"o":9.621,"t":"2026-10-13T09:40:00Z","v":1656,"vw":9.637059},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-13T09:45:00Z","v":500,"vw":9.62},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-13T10:10:00Z","v":160,"vw":9.64},{"c":9.6689,"h":9.6689,"l":9.6689,"n":1,"o":9.6689,"t":"2026-10-13T10:15:00Z","v":500,"vw":9.6689},{"c":9.6401,"h":9.6401,"l":9.6401,"n":1,"o":9.6401,"t":"2026-10-13T10:25:00Z","v":124,"vw":9.6401},{"c":9.64,"h":9.64,"l":9.64,"n":11,"o":9.64,"t":"2026-10-13T10:55:00Z","v":2006,"vw":9.64},{"c":9.63,"h":9.64,"l":9.63,"n":27,"o":9.64,"t":"2026-10-13T11:00:00Z","v":1147,"vw":9.635081},{"c":9.6209,"h":9.6209,"l":9.6209,"n":1,"o":9.6209,"t":"2026-10-13T11:05:00Z","v":100,"vw":9.6209},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-13T11:10:00Z","v":953,"vw":9.63},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-13T11:20:00Z","v":375,"vw":9.61},{"c":9.63,"h":9.63,"l":9.62,"n":4,"o":9.62,"t":"2026-10-13T11:25:00Z","v":1969,"vw":9.626769},{"c":9.61,"h":9.61,"l":9.61,"n":33,"o":9.61,"t":"2026-10-13T11:55:00Z","v":12307,"vw":9.61},{"c":9.61,"h":9.6107,"l":9.6,"n":5,"o":9.6,"t":"2026-10-13T12:00:00Z","v":23469,"vw":9.600541},{"c":9.6067,"h":9.6099,"l":9.6067,"n":2,"o":9.6099,"t":"2026-10-13T12:05:00Z","v":500,"vw":9.60862},{"c":9.6012,"h":9.6012,"l":9.6012,"n":1,"o":9.6012,"t":"2026-10-13T12:10:00Z","v":300,"vw":9.6012},{"c":9.6,"h":9.6,"l":9.6,"n":31,"o":9.6,"t":"2026-10-13T12:15:00Z","v":1202,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-13T12:20:00Z","v":1283,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-13T12:25:00Z","v":477,"vw":9.6},{"c":9.6,"h":9.61,"l":9.6,"n":6,"o":9.61,"t":"2026-10-13T12:30:00Z","v":3091,"vw":9.609664},{"c":9.6,"h":9.61,"l":9.6,"n":8,"o":9.61,"t":"2026-10-13T12:35:00Z","v":2151,"vw":9.601537},{"c":9.59,"h":9.6,"l":9.59,"n":31,"o":9.595,"t":"2026-10-13T12:40:00Z","v":7502,"vw":9.593151},{"c":9.61,"h":9.61,"l":9.605,"n":5,"o":9.605,"t":"2026-10-13T12:45:00Z","v":1826,"vw":9.606863},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-13T12:50:00Z","v":500,"vw":9.6},{"c":9.57,"h":9.6,"l":9.57,"n":35,"o":9.6,"t":"2026-10-13T12:55:00Z","v":7174,"vw":9.594095},{"c":9.56,"h":9.56,"l":9.555,"n":29,"o":9.56,"t":"2026-10-13T13:00:00Z","v":11980,"vw":9.559616},{"c":9.557,"h":9.56,"l":9.55,"n":61,"o":9.55,"t":"2026-10-13T13:05:00Z","v":26804,"vw":9.55375},{"c":9.54,"h":9.55,"l":9.535,"n":28,"o":9.55,"t":"2026-10-13T13:10:00Z","v":3443,"vw":9.539005},{"c":9.545,"h":9.55,"l":9.54,"n":47,"o":9.54,"t":"2026-10-13T13:15:00Z","v":11409,"vw":9.541597},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-13T13:20:00Z","v":1200,"vw":9.55},{"c":9.57,"h":9.58,"l":9.545,"n":98,"o":9.545,"t":"2026-10-13T13:25:00Z","v":12393,"vw":9.56344},{"c":9.58,"h":9.605,"l":9.54,"n":1188,"o":9.56,"t":"2026-10-13T13:30:00Z","v":333440,"vw":9.569003},{"c":9.6121,"h":9.625,"l":9.57,"n":607,"o":9.57,"t":"2026-10-13T13:35:00Z","v":168226,"vw":9.602654},{"c":9.67,"h":9.68,"l":9.615,"n":988,"o":9.615,"t":"2026-10-13T13:40:00Z","v":223177,"vw":9.653577},{"c":9.612,"h":9.68,"l":9.612,"n":603,"o":9.675,"t":"2026-10-13T13:45:00Z","v":109217,"vw":9.638423},{"c":9.5984,"h":9.615,"l":9.575,"n":308,"o":9.615,"t":"2026-10-13T13:50:00Z","v":56766,"vw":9.591092},{"c":9.595,"h":9.61,"l":9.59,"n":260,"o":9.6,"t":"2026-10-13T13:55:00Z","v":42345,"vw":9.600109},{"c":9.605,"h":9.615,"l":9.59,"n":251,"o":9.595,"t":"2026-10-13T14:00:00Z","v":43160,"vw":9.603744},{"c":9.595,"h":9.6197,"l":9.595,"n":210,"o":9.605,"t":"2026-10-13T14:05:00Z","v":41163,"vw":9.610635},{"c":9.595,"h":9.61,"l":9.59,"n":200,"o":9.595,"t":"2026-10-13T14:10:00Z","v":36484,"vw":9.599287},{"c":9.61,"h":9.61,"l":9.58,"n":279,"o":9.59,"t":"2026-10-13T14:15:00Z","v":42567,"vw":9.596784},{"c":9.645,"h":9.65,"l":9.605,"n":240,"o":9.605,"t":"2026-10-13T14:20:00Z","v":45655,"vw":9.621368},{"c":9.6895,"h":9.69,"l":9.6401,"n":326,"o":9.6401,"t":"2026-10-13T14:25:00Z","v":84635,"vw":9.663473},{"c":9.675,"h":9.705,"l":9.65,"n":493,"o":9.69,"t":"2026-10-13T14:30:00Z","v":120408,"vw":9.685347},{"c":9.715,"h":9.72,"l":9.675,"n":612,"o":9.6799,"t":"2026-10-13T14:35:00Z","v":241379,"vw":9.690948},{"c":9.74,"h":9.7566,"l":9.7186,"n":556,"o":9.72,"t":"2026-10-13T14:40:00Z","v":138015,"vw":9.735647},{"c":9.73,"h":9.7586,"l":9.725,"n":224,"o":9.742,"t":"2026-10-13T14:45:00Z","v":91708,"vw":9.743138},{"c":9.745,"h":9.76,"l":9.73,"n":237,"o":9.73,"t":"2026-10-13T14:50:00Z","v":51426,"vw":9.742697},{"c":9.735,"h":9.75,"l":9.735,"n":199,"o":9.745,"t":"2026-10-13T14:55:00Z","v":25301,"vw":9.742088},{"c":9.785,"h":9.785,"l":9.7321,"n":275,"o":9.735,"t":"2026-10-13T15:00:00Z","v":38806,"vw":9.759104},{"c":9.775,"h":9.79,"l":9.765,"n":274,"o":9.785,"t":"2026-10-13T15:05:00Z","v":47623,"vw":9.776432},{"c":9.785,"h":9.795,"l":9.77,"n":316,"o":9.775,"t":"2026-10-13T15:10:00Z","v":63932,"vw":9.783498},{"c":9.7863,"h":9.8,"l":9.775,"n":353,"o":9.78,"t":"2026-10-13T15:15:00Z","v":68835,"vw":9.784901},{"c":9.775,"h":9.785,"l":9.765,"n":293,"o":9.7817,"t":"2026-10-13T15:20:00Z","v":59310,"vw":9.775682},{"c":9.745,"h":9.78,"l":9.74,"n":703,"o":9.77,"t":"2026-10-13T15:25:00Z","v":206483,"vw":9.756241},{"c":9.755,"h":9.76,"l":9.74,"n":278,"o":9.74,"t":"2026-10-13T15:30:00Z","v":58346,"vw":9.750088},{"c":9.75,"h":9.765,"l":9.745,"n":473,"o":9.755,"t":"2026-10-13T15:35:00Z","v":116172,"vw":9.753606},{"c":9.7601,"h":9.77,"l":9.745,"n":289,"o":9.755,"t":"2026-10-13T15:40:00Z","v":65286,"vw":9.752856},{"c":9.7574,"h":9.77,"l":9.75,"n":144,"o":9.77,"t":"2026-10-13T15:45:00Z","v":26864,"vw":9.758638},{"c":9.755,"h":9.76,"l":9.75,"n":161,"o":9.755,"t":"2026-10-13T15:50:00Z","v":24091,"vw":9.758477},{"c":9.765,"h":9.77,"l":9.7517,"n":191,"o":9.755,"t":"2026-10-13T15:55:00Z","v":28565,"vw":9.760494},{"c":9.73,"h":9.76,"l":9.73,"n":266,"o":9.76,"t":"2026-10-13T16:00:00Z","v":92795,"vw":9.748886},{"c":9.71,"h":9.7376,"l":9.7,"n":277,"o":9.732,"t":"2026-10-13T16:05:00Z","v":42499,"vw":9.713905},{"c":9.72,"h":9.73,"l":9.7102,"n":202,"o":9.715,"t":"2026-10-13T16:10:00Z","v":41786,"vw":9.721745},{"c":9.7014,"h":9.735,"l":9.7014,"n":207,"o":9.73,"t":"2026-10-13T16:15:00Z","v":45096,"vw":9.722769},{"c":9.695,"h":9.71,"l":9.69,"n":184,"o":9.71,"t":"2026-10-13T16:20:00Z","v":46480,"vw":9.703189},{"c":9.69,"h":9.7,"l":9.69,"n":140,"o":9.695,"t":"2026-10-13T16:25:00Z","v":10822,"vw":9.694739},{"c":9.71,"h":9.71,"l":9.685,"n":203,"o":9.69,"t":"2026-10-13T16:30:00Z","v":29906,"vw":9.69219},{"c":9.705,"h":9.71,"l":9.7,"n":120,"o":9.71,"t":"2026-10-13T16:35:00Z","v":20721,"vw":9.704573},{"c":9.71,"h":9.71,"l":9.7,"n":233,"o":9.7,"t":"2026-10-13T16:40:00Z","v":54578,"vw":9.705115},{"c":9.71,"h":9.72,"l":9.7,"n":175,"o":9.7,"t":"2026-10-13T16:45:00Z","v":19899,"vw":9.71266},{"c":9.71,"h":9.72,"l":9.7001,"n":190,"o":9.72,"t":"2026-10-13T16:50:00Z","v":44828,"vw":9.708809},{"c":9.72,"h":9.74,"l":9.7099,"n":282,"o":9.71,"t":"2026-10-13T16:55:00Z","v":81533,"vw":9.722483},{"c":9.725,"h":9.73,"l":9.71,"n":257,"o":9.72,"t":"2026-10-13T17:00:00Z","v":40366,"vw":9.718746},{"c":9.775,"h":9.78,"l":9.73,"n":685,"o":9.73,"t":"2026-10-13T17:05:00Z","v":208499,"vw":9.757348},{"c":9.76,"h":9.7791,"l":9.76,"n":158,"o":9.77,"t":"2026-10-13T17:10:00Z","v":24582,"vw":9.767444},{"c":9.755,"h":9.77,"l":9.75,"n":172,"o":9.77,"t":"2026-10-13T17:15:00Z","v":32735,"vw":9.75681},{"c":9.775,"h":9.78,"l":9.75,"n":271,"o":9.75,"t":"2026-10-13T17:20:00Z","v":53739,"vw":9.761689},{"c":9.75,"h":9.78,"l":9.75,"n":171,"o":9.775,"t":"2026-10-13T17:25:00Z","v":36989,"vw":9.767995},{"c":9.75,"h":9.76,"l":9.75,"n":128,"o":9.755,"t":"2026-10-13T17:30:00Z","v":13352,"vw":9.755524},{"c":9.7999,"h":9.825,"l":9.75,"n":1689,"o":9.755,"t":"2026-10-13T17:35:00Z","v":682004,"vw":9.801886},{"c":9.8,"h":9.8,"l":9.79,"n":88,"o":9.795,"t":"2026-10-13T17:40:00Z","v":7289,"vw":9.793855},{"c":9.78,"h":9.8,"l":9.78,"n":225,"o":9.79,"t":"2026-10-13T17:45:00Z","v":42135,"vw":9.787509},{"c":9.76,"h":9.795,"l":9.755,"n":310,"o":9.78,"t":"2026-10-13T17:50:00Z","v":62189,"vw":9.782909},{"c":9.73,"h":9.76,"l":9.73,"n":185,"o":9.755,"t":"2026-10-13T17:55:00Z","v":33908,"vw":9.749444},{"c":9.7423,"h":9.75,"l":9.735,"n":174,"o":9.735,"t":"2026-10-13T18:00:00Z","v":29456,"vw":9.742863},{"c":9.79,"h":9.79,"l":9.75,"n":272,"o":9.75,"t":"2026-10-13T18:05:00Z","v":48190,"vw":9.773556},{"c":9.76,"h":9.79,"l":9.76,"n":340,"o":9.79,"t":"2026-10-13T18:10:00Z","v":62162,"vw":9.777921},{"c":9.76,"h":9.77,"l":9.76,"n":103,"o":9.761,"t":"2026-10-13T18:15:00Z","v":14672,"vw":9.764615},{"c":9.755,"h":9.77,"l":9.75,"n":188,"o":9.7603,"t":"2026-10-13T18:20:00Z","v":24138,"vw":9.761415},{"c":9.76,"h":9.765,"l":9.75,"n":223,"o":9.75,"t":"2026-10-13T18:25:00Z","v":30527,"vw":9.7597},{"c":9.75,"h":9.76,"l":9.745,"n":299,"o":9.76,"t":"2026-10-13T18:30:00Z","v":45695,"vw":9.752269},{"c":9.745,"h":9.7501,"l":9.745,"n":203,"o":9.7501,"t":"2026-10-13T18:35:00Z","v":27647,"vw":9.748875},{"c":9.757,"h":9.757,"l":9.74,"n":161,"o":9.745,"t":"2026-10-13T18:40:00Z","v":22271,"vw":9.750285},{"c":9.77,"h":9.77,"l":9.755,"n":223,"o":9.755,"t":"2026-10-13T18:45:00Z","v":42862,"vw":9.761614},{"c":9.775,"h":9.78,"l":9.7636,"n":132,"o":9.77,"t":"2026-10-13T18:50:00Z","v":19749,"vw":9.773581},{"c":9.775,"h":9.78,"l":9.77,"n":185,"o":9.775,"t":"2026-10-13T18:55:00Z","v":15754,"vw":9.776155},{"c":9.775,"h":9.79,"l":9.7731,"n":296,"o":9.78,"t":"2026-10-13T19:00:00Z","v":41892,"vw":9.78067},{"c":9.78,"h":9.78,"l":9.77,"n":164,"o":9.78,"t":"2026-10-13T19:05:00Z","v":38756,"vw":9.778398},{"c":9.76,"h":9.78,"l":9.76,"n":307,"o":9.775,"t":"2026-10-13T19:10:00Z","v":87879,"vw":9.768249},{"c":9.77,"h":9.77,"l":9.755,"n":299,"o":9.77,"t":"2026-10-13T19:15:00Z","v":57407,"vw":9.760882},{"c":9.77,"h":9.78,"l":9.765,"n":207,"o":9.77,"t":"2026-10-13T19:20:00Z","v":54788,"vw":9.769643},{"c":9.77,"h":9.78,"l":9.77,"n":175,"o":9.775,"t":"2026-10-13T19:25:00Z","v":28493,"vw":9.774857},{"c":9.765,"h":9.78,"l":9.76,"n":436,"o":9.77,"t":"2026-10-13T19:30:00Z","v":85987,"vw":9.769932},{"c":9.77,"h":9.78,"l":9.76,"n":221,"o":9.77,"t":"2026-10-13T19:35:00Z","v":45963,"vw":9.769624},{"c":9.765,"h":9.78,"l":9.76,"n":322,"o":9.78,"t":"2026-10-13T19:40:00Z","v":62638,"vw":9.771811},{"c":9.755,"h":9.765,"l":9.75,"n":539,"o":9.76,"t":"2026-10-13T19:45:00Z","v":89023,"vw":9.755598},{"c":9.755,"h":9.765,"l":9.75,"n":518,"o":9.755,"t":"2026-10-13T19:50:00Z","v":150924,"vw":9.757643},{"c":9.75,"h":9.76,"l":9.74,"n":1805,"o":9.755,"t":"2026-10-13T19:55:00Z","v":502494,"vw":9.750903},{"c":9.79,"h":9.79,"l":9.745,"n":37,"o":9.75,"t":"2026-10-13T20:00:00Z","v":343578,"vw":9.750034},{"c":9.78,"h":9.78,"l":9.77,"n":5,"o":9.78,"t":"2026-10-13T20:05:00Z","v":4571,"vw":9.775893},{"c":9.79,"h":9.79,"l":9.78,"n":29,"o":9.78,"t":"2026-10-13T20:10:00Z","v":17632,"vw":9.788613},{"c":9.7944,"h":9.7944,"l":9.7944,"n":1,"o":9.7944,"t":"2026-10-13T20:15:00Z","v":3000,"vw":9.7944},{"c":9.7347,"h":9.7347,"l":9.7347,"n":2,"o":9.7347,"t":"2026-10-13T20:25:00Z","v":206,"vw":9.7347},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-13T20:40:00Z","v":100,"vw":9.79},{"c":9.79,"h":9.79,"l":9.78,"n":3,"o":9.78,"t":"2026-10-13T20:45:00Z","v":360,"vw":9.784399},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-13T21:15:00Z","v":185,"vw":9.76},{"c":9.7673,"h":9.7673,"l":9.7673,"n":1,"o":9.7673,"t":"2026-10-13T22:10:00Z","v":200,"vw":9.7673},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-13T22:45:00Z","v":200,"vw":9.75},{"c":9.73,"h":9.7416,"l":9.73,"n":46,"o":9.7416,"t":"2026-10-13T23:35:00Z","v":2677,"vw":9.73846},{"c":9.72,"h":9.73,"l":9.72,"n":31,"o":9.73,"t":"2026-10-13T23:50:00Z","v":8588,"vw":9.720131},{"c":9.72,"h":9.72,"l":9.72,"n":32,"o":9.72,"t":"2026-10-13T23:55:00Z","v":1025,"vw":9.72},{"c":9.82,"h":9.95,"l":9.79,"n":213,"o":9.8,"t":"2026-10-14T08:00:00Z","v":59122,"vw":9.900434},{"c":9.83,"h":9.83,"l":9.81,"n":5,"o":9.82,"t":"2026-10-14T08:05:00Z","v":3929,"vw":9.819369},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-14T08:15:00Z","v":200,"vw":9.77},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-10-14T08:25:00Z","v":863,"vw":9.81},{"c":9.8494,"h":9.85,"l":9.8494,"n":3,"o":9.85,"t":"2026-10-14T08:30:00Z","v":1800,"vw":9.849733},{"c":9.8467,"h":9.8467,"l":9.82,"n":6,"o":9.82,"t":"2026-10-14T08:35:00Z","v":1943,"vw":9.827071},{"c":9.8466,"h":9.8466,"l":9.8466,"n":1,"o":9.8466,"t":"2026-10-14T09:15:00Z","v":1000,"vw":9.8466},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-14T10:15:00Z","v":627,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-14T10:50:00Z","v":800,"vw":9.81},{"c":9.81,"h":9.82,"l":9.81,"n":20,"o":9.82,"t":"2026-10-14T11:00:00Z","v":2020,"vw":9.817606},{"c":9.84,"h":9.84,"l":9.83,"n":8,"o":9.83,"t":"2026-10-14T11:05:00Z","v":13362,"vw":9.839423},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-14T11:15:00Z","v":104,"vw":9.83},{"c":9.83,"h":9.83,"l":9.83,"n":9,"o":9.83,"t":"2026-10-14T11:25:00Z","v":812,"vw":9.83},{"c":9.84,"h":9.84,"l":9.82,"n":6,"o":9.82,"t":"2026-10-14T11:40:00Z","v":546,"vw":9.836198},{"c":9.8,"h":9.82,"l":9.8,"n":7,"o":9.82,"t":"2026-10-14T11:45:00Z","v":1060,"vw":9.802083},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-14T12:00:00Z","v":1388,"vw":9.83},{"c":9.85,"h":9.85,"l":9.85,"n":7,"o":9.85,"t":"2026-10-14T12:10:00Z","v":1003,"vw":9.85},{"c":9.825,"h":9.825,"l":9.825,"n":4,"o":9.825,"t":"2026-10-14T12:25:00Z","v":320,"vw":9.825},{"c":9.8,"h":9.8,"l":9.8,"n":15,"o":9.8,"t":"2026-10-14T12:30:00Z","v":2909,"vw":9.8},{"c":9.76,"h":9.77,"l":9.76,"n":5,"o":9.77,"t":"2026-10-14T12:40:00Z","v":4627,"vw":9.760391},{"c":9.75,"h":9.76,"l":9.75,"n":9,"o":9.75,"t":"2026-10-14T12:45:00Z","v":7001,"vw":9.753439},{"c":9.79,"h":9.79,"l":9.78,"n":4,"o":9.78,"t":"2026-10-14T12:50:00Z","v":653,"vw":9.786154},{"c":9.7815,"h":9.7815,"l":9.7815,"n":3,"o":9.7815,"t":"2026-10-14T12:55:00Z","v":736,"vw":9.7815},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-14T13:00:00Z","v":200,"vw":9.75},{"c":9.75,"h":9.75,"l":9.7331,"n":27,"o":9.75,"t":"2026-10-14T13:05:00Z","v":2660,"vw":9.745394},{"c":9.73,"h":9.76,"l":9.73,"n":18,"o":9.7345,"t":"2026-10-14T13:10:00Z","v":2946,"vw":9.732438},{"c":9.7402,"h":9.7402,"l":9.74,"n":5,"o":9.74,"t":"2026-10-14T13:15:00Z","v":358,"vw":9.740106},{"c":9.7177,"h":9.74,"l":9.7177,"n":13,"o":9.74,"t":"2026-10-14T13:20:00Z","v":1718,"vw":9.723719},{"c":9.75,"h":9.79,"l":9.75,"n":19,"o":9.75,"t":"2026-10-14T13:25:00Z","v":6232,"vw":9.765766},{"c":9.71,"h":9.765,"l":9.71,"n":1097,"o":9.76,"t":"2026-10-14T13:30:00Z","v":282808,"vw":9.74613},{"c":9.705,"h":9.72,"l":9.685,"n":538,"o":9.71,"t":"2026-10-14T13:35:00Z","v":133284,"vw":9.704601},{"c":9.6905,"h":9.705,"l":9.69,"n":260,"o":9.7,"t":"2026-10-14T13:40:00Z","v":32847,"vw":9.698704},{"c":9.675,"h":9.695,"l":9.6702,"n":310,"o":9.695,"t":"2026-10-14T13:45:00Z","v":51797,"vw":9.685205},{"c":9.635,"h":9.6799,"l":9.63,"n":328,"o":9.675,"t":"2026-10-14T13:50:00Z","v":37141,"vw":9.659669},{"c":9.59,"h":9.63,"l":9.59,"n":384,"o":9.63,"t":"2026-10-14T13:55:00Z","v":68761,"vw":9.606668},{"c":9.565,"h":9.59,"l":9.55,"n":508,"o":9.59,"t":"2026-10-14T14:00:00Z","v":120261,"vw":9.575464},{"c":9.545,"h":9.5705,"l":9.545,"n":380,"o":9.565,"t":"2026-10-14T14:05:00Z","v":88250,"vw":9.560808},{"c":9.52,"h":9.55,"l":9.5,"n":440,"o":9.55,"t":"2026-10-14T14:10:00Z","v":105665,"vw":9.52728},{"c":9.52,"h":9.545,"l":9.5101,"n":221,"o":9.525,"t":"2026-10-14T14:15:00Z","v":39647,"vw":9.527088},{"c":9.515,"h":9.52,"l":9.5,"n":249,"o":9.515,"t":"2026-10-14T14:20:00Z","v":34165,"vw":9.51023},{"c":9.51,"h":9.54,"l":9.51,"n":216,"o":9.515,"t":"2026-10-14T14:25:00Z","v":33223,"vw":9.52027},{"c":9.525,"h":9.53,"l":9.51,"n":214,"o":9.515,"t":"2026-10-14T14:30:00Z","v":31182,"vw":9.518309},{"c":9.51,"h":9.53,"l":9.51,"n":326,"o":9.525,"t":"2026-10-14T14:35:00Z","v":70156,"vw":9.524717},{"c":9.54,"h":9.55,"l":9.505,"n":237,"o":9.51,"t":"2026-10-14T14:40:00Z","v":45264,"vw":9.522567},{"c":9.525,"h":9.55,"l":9.525,"n":294,"o":9.54,"t":"2026-10-14T14:45:00Z","v":77381,"vw":9.540664},{"c":9.515,"h":9.53,"l":9.51,"n":138,"o":9.53,"t":"2026-10-14T14:50:00Z","v":28597,"vw":9.515684},{"c":9.51,"h":9.52,"l":9.51,"n":188,"o":9.515,"t":"2026-10-14T14:55:00Z","v":46202,"vw":9.514297},{"c":9.485,"h":9.5186,"l":9.48,"n":336,"o":9.51,"t":"2026-10-14T15:00:00Z","v":46930,"vw":9.497433},{"c":9.475,"h":9.485,"l":9.46,"n":271,"o":9.485,"t":"2026-10-14T15:05:00Z","v":56320,"vw":9.47425},{"c":9.5,"h":9.51,"l":9.475,"n":234,"o":9.475,"t":"2026-10-14T15:10:00Z","v":39059,"vw":9.491818},{"c":9.5,"h":9.51,"l":9.5,"n":189,"o":9.505,"t":"2026-10-14T15:15:00Z","v":25565,"vw":9.503469},{"c":9.515,"h":9.525,"l":9.5,"n":311,"o":9.505,"t":"2026-10-14T15:20:00Z","v":69126,"vw":9.515581},{"c":9.52,"h":9.525,"l":9.5101,"n":276,"o":9.5108,"t":"2026-10-14T15:25:00Z","v":30647,"vw":9.518004},{"c":9.5101,"h":9.525,"l":9.51,"n":236,"o":9.5195,"t":"2026-10-14T15:30:00Z","v":46729,"vw":9.517788},{"c":9.495,"h":9.515,"l":9.49,"n":237,"o":9.515,"t":"2026-10-14T15:35:00Z","v":33027,"vw":9.501627},{"c":9.48,"h":9.5,"l":9.48,"n":269,"o":9.495,"t":"2026-10-14T15:40:00Z","v":38328,"vw":9.48594},{"c":9.475,"h":9.49,"l":9.475,"n":324,"o":9.48,"t":"2026-10-14T15:45:00Z","v":33595,"vw":9.480496},{"c":9.5,"h":9.5,"l":9.475,"n":295,"o":9.48,"t":"2026-10-14T15:50:00Z","v":41144,"vw":9.486351},{"c":9.49,"h":9.5,"l":9.48,"n":293,"o":9.5,"t":"2026-10-14T15:55:00Z","v":47044,"vw":9.490106},{"c":9.48,"h":9.49,"l":9.47,"n":275,"o":9.48,"t":"2026-10-14T16:00:00Z","v":77179,"vw":9.481781},{"c":9.5,"h":9.51,"l":9.48,"n":317,"o":9.49,"t":"2026-10-14T16:05:00Z","v":56725,"vw":9.498335},{"c":9.5,"h":9.51,"l":9.49,"n":277,"o":9.505,"t":"2026-10-14T16:10:00Z","v":42665,"vw":9.498538},{"c":9.505,"h":9.51,"l":9.49,"n":359,"o":9.505,"t":"2026-10-14T16:15:00Z","v":51787,"vw":9.499536},{"c":9.51,"h":9.52,"l":9.505,"n":266,"o":9.505,"t":"2026-10-14T16:20:00Z","v":51559,"vw":9.511856},{"c":9.515,"h":9.515,"l":9.5031,"n":190,"o":9.505,"t":"2026-10-14T16:25:00Z","v":23831,"vw":9.510538},{"c":9.5,"h":9.51,"l":9.4902,"n":288,"o":9.51,"t":"2026-10-14T16:30:00Z","v":31860,"vw":9.499939},{"c":9.505,"h":9.51,"l":9.495,"n":185,"o":9.495,"t":"2026-10-14T16:35:00Z","v":27788,"vw":9.500442},{"c":9.505,"h":9.5073,"l":9.49,"n":308,"o":9.5,"t":"2026-10-14T16:40:00Z","v":45911,"vw":9.499926},{"c":9.505,"h":9.51,"l":9.5,"n":180,"o":9.505,"t":"2026-10-14T16:45:00Z","v":13237,"vw":9.504942},{"c":9.485,"h":9.51,"l":9.48,"n":314,"o":9.505,"t":"2026-10-14T16:50:00Z","v":32612,"vw":9.496944},{"c":9.495,"h":9.5,"l":9.48,"n":189,"o":9.48,"t":"2026-10-14T16:55:00Z","v":30595,"vw":9.488845},{"c":9.515,"h":9.5186,"l":9.495,"n":365,"o":9.495,"t":"2026-10-14T17:00:00Z","v":49548,"vw":9.506918},{"c":9.515,"h":9.5199,"l":9.51,"n":180,"o":9.515,"t":"2026-10-14T17:05:00Z","v":8574,"vw":9.513633},{"c":9.5,"h":9.51,"l":9.49,"n":251,"o":9.51,"t":"2026-10-14T17:10:00Z","v":51743,"vw":9.500618},{"c":9.485,"h":9.495,"l":9.48,"n":178,"o":9.495,"t":"2026-10-14T17:15:00Z","v":21216,"vw":9.487717},{"c":9.495,"h":9.5,"l":9.48,"n":229,"o":9.49,"t":"2026-10-14T17:20:00Z","v":27097,"vw":9.491226},{"c":9.49,"h":9.5,"l":9.4829,"n":258,"o":9.5,"t":"2026-10-14T17:25:00Z","v":22556,"vw":9.490037},{"c":9.485,"h":9.49,"l":9.4814,"n":160,"o":9.485,"t":"2026-10-14T17:30:00Z","v":11740,"vw":9.486254},{"c":9.485,"h":9.49,"l":9.48,"n":155,"o":9.49,"t":"2026-10-14T17:35:00Z","v":11943,"vw":9.484036},{"c":9.485,"h":9.49,"l":9.47,"n":337,"o":9.49,"t":"2026-10-14T17:40:00Z","v":70220,"vw":9.477527},{"c":9.475,"h":9.49,"l":9.47,"n":213,"o":9.49,"t":"2026-10-14T17:45:00Z","v":25366,"vw":9.477172},{"c":9.46,"h":9.48,"l":9.46,"n":294,"o":9.475,"t":"2026-10-14T17:50:00Z","v":26985,"vw":9.470408},{"c":9.455,"h":9.47,"l":9.45,"n":337,"o":9.465,"t":"2026-10-14T17:55:00Z","v":58048,"vw":9.459082},{"c":9.46,"h":9.46,"l":9.4428,"n":299,"o":9.455,"t":"2026-10-14T18:00:00Z","v":55285,"vw":9.451264},{"c":9.465,"h":9.48,"l":9.4537,"n":305,"o":9.46,"t":"2026-10-14T18:05:00Z","v":47037,"vw":9.46665},{"c":9.48,"h":9.48,"l":9.4623,"n":237,"o":9.47,"t":"2026-10-14T18:10:00Z","v":38588,"vw":9.475341},{"c":9.475,"h":9.49,"l":9.47,"n":284,"o":9.48,"t":"2026-10-14T18:15:00Z","v":53417,"vw":9.481823},{"c":9.465,"h":9.49,"l":9.46,"n":364,"o":9.47,"t":"2026-10-14T18:20:00Z","v":87846,"vw":9.473747},{"c":9.465,"h":9.47,"l":9.46,"n":176,"o":9.47,"t":"2026-10-14T18:25:00Z","v":15789,"vw":9.464979},{"c":9.445,"h":9.47,"l":9.44,"n":299,"o":9.47,"t":"2026-10-14T18:30:00Z","v":61259,"vw":9.453012},{"c":9.435,"h":9.45,"l":9.43,"n":403,"o":9.4401,"t":"2026-10-14T18:35:00Z","v":89724,"vw":9.438962},{"c":9.425,"h":9.44,"l":9.42,"n":386,"o":9.43,"t":"2026-10-14T18:40:00Z","v":83174,"vw":9.428748},{"c":9.425,"h":9.43,"l":9.415,"n":286,"o":9.42,"t":"2026-10-14T18:45:00Z","v":62129,"vw":9.420566},{"c":9.43,"h":9.435,"l":9.42,"n":283,"o":9.43,"t":"2026-10-14T18:50:00Z","v":31309,"vw":9.429382},{"c":9.42,"h":9.43,"l":9.415,"n":361,"o":9.4228,"t":"2026-10-14T18:55:00Z","v":65045,"vw":9.422221},{"c":9.4205,"h":9.43,"l":9.41,"n":267,"o":9.425,"t":"2026-10-14T19:00:00Z","v":72955,"vw":9.419677},{"c":9.425,"h":9.43,"l":9.415,"n":337,"o":9.425,"t":"2026-10-14T19:05:00Z","v":72108,"vw":9.421015},{"c":9.435,"h":9.44,"l":9.425,"n":240,"o":9.425,"t":"2026-10-14T19:10:00Z","v":53558,"vw":9.431771},{"c":9.445,"h":9.45,"l":9.43,"n":231,"o":9.44,"t":"2026-10-14T19:15:00Z","v":66110,"vw":9.442716},{"c":9.4599,"h":9.465,"l":9.45,"n":279,"o":9.45,"t":"2026-10-14T19:20:00Z","v":54123,"vw":9.458509},{"c":9.455,"h":9.46,"l":9.45,"n":171,"o":9.455,"t":"2026-10-14T19:25:00Z","v":24333,"vw":9.454197},{"c":9.46,"h":9.46,"l":9.4401,"n":355,"o":9.45,"t":"2026-10-14T19:30:00Z","v":61724,"vw":9.451163},{"c":9.43,"h":9.46,"l":9.42,"n":565,"o":9.46,"t":"2026-10-14T19:35:00Z","v":132628,"vw":9.436003},{"c":9.44,"h":9.45,"l":9.425,"n":388,"o":9.425,"t":"2026-10-14T19:40:00Z","v":76090,"vw":9.436003},{"c":9.44,"h":9.44,"l":9.43,"n":479,"o":9.44,"t":"2026-10-14T19:45:00Z","v":99202,"vw":9.436007},{"c":9.43,"h":9.45,"l":9.43,"n":1262,"o":9.44,"t":"2026-10-14T19:50:00Z","v":328181,"vw":9.443893},{"c":9.42,"h":9.46,"l":9.42,"n":2238,"o":9.43,"t":"2026-10-14T19:55:00Z","v":540956,"vw":9.442553},{"c":9.435,"h":9.47,"l":9.42,"n":49,"o":9.43,"t":"2026-10-14T20:00:00Z","v":426961,"vw":9.420179},{"c":9.44,"h":9.44,"l":9.43,"n":7,"o":9.43,"t":"2026-10-14T20:05:00Z","v":2461,"vw":9.432471},{"c":9.43,"h":9.44,"l":9.43,"n":17,"o":9.44,"t":"2026-10-14T20:10:00Z","v":1593,"vw":9.433909},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-14T20:15:00Z","v":654,"vw":9.43},{"c":9.43,"h":9.46,"l":9.43,"n":21,"o":9.43,"t":"2026-10-14T20:20:00Z","v":12411,"vw":9.432179},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-14T20:40:00Z","v":182,"vw":9.42},{"c":9.4,"h":9.41,"l":9.4,"n":69,"o":9.41,"t":"2026-10-14T20:45:00Z","v":5521,"vw":9.407634},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-14T20:50:00Z","v":450,"vw":9.41},{"c":9.43,"h":9.43,"l":9.4,"n":2,"o":9.4,"t":"2026-10-14T20:55:00Z","v":275,"vw":9.416364},{"c":9.4002,"h":9.4002,"l":9.4002,"n":2,"o":9.4002,"t":"2026-10-14T21:00:00Z","v":200,"vw":9.4002},{"c":9.4,"h":9.4,"l":9.4,"n":33,"o":9.4,"t":"2026-10-14T21:05:00Z","v":6691,"vw":9.4},{"c":9.41,"h":9.4323,"l":9.41,"n":2,"o":9.4323,"t":"2026-10-14T21:10:00Z","v":200,"vw":9.42115},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-14T21:20:00Z","v":100,"vw":9.41},{"c":9.39,"h":9.39,"l":9.38,"n":12,"o":9.38,"t":"2026-10-14T21:25:00Z","v":1218,"vw":9.381225},{"c":9.3814,"h":9.4,"l":9.3814,"n":6,"o":9.4,"t":"2026-10-14T21:30:00Z","v":818,"vw":9.39385},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-14T21:35:00Z","v":150,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-14T21:40:00Z","v":200,"vw":9.39},{"c":9.3996,"h":9.3996,"l":9.38,"n":9,"o":9.39,"t":"2026-10-14T21:55:00Z","v":5159,"vw":9.380973},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-14T22:00:00Z","v":300,"vw":9.38},{"c":9.36,"h":9.39,"l":9.36,"n":55,"o":9.38,"t":"2026-10-14T22:10:00Z","v":30342,"vw":9.373546},{"c":9.44,"h":9.44,"l":9.36,"n":9,"o":9.36,"t":"2026-10-14T22:15:00Z","v":2311,"vw":9.367917},{"c":9.35,"h":9.36,"l":9.34,"n":41,"o":9.36,"t":"2026-10-14T22:20:00Z","v":17549,"vw":9.347699},{"c":9.32,"h":9.35,"l":9.32,"n":16,"o":9.35,"t":"2026-10-14T22:25:00Z","v":1423,"vw":9.325323},{"c":9.3307,"h":9.3307,"l":9.3307,"n":2,"o":9.3307,"t":"2026-10-14T22:35:00Z","v":188,"vw":9.3307},{"c":9.38,"h":9.38,"l":9.36,"n":11,"o":9.36,"t":"2026-10-14T23:05:00Z","v":6400,"vw":9.378125},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T23:20:00Z","v":100,"vw":9.4},{"c":9.36,"h":9.36,"l":9.36,"n":8,"o":9.36,"t":"2026-10-14T23:25:00Z","v":1946,"vw":9.36},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-14T23:30:00Z","v":2624,"vw":9.38},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-14T23:35:00Z","v":1161,"vw":9.36},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-14T23:40:00Z","v":200,"vw":9.38},{"c":9.36,"h":9.36,"l":9.36,"n":7,"o":9.36,"t":"2026-10-14T23:50:00Z","v":2199,"vw":9.36},{"c":9.38,"h":9.38,"l":9.3662,"n":3,"o":9.3662,"t":"2026-10-14T23:55:00Z","v":1135,"vw":9.372279},{"c":9.46,"h":9.56,"l":9.44,"n":210,"o":9.44,"t":"2026-10-15T08:00:00Z","v":38632,"vw":9.487686},{"c":9.44,"h":9.51,"l":9.44,"n":20,"o":9.51,"t":"2026-10-15T08:05:00Z","v":6483,"vw":9.4757},{"c":9.45,"h":9.45,"l":9.44,"n":2,"o":9.44,"t":"2026-10-15T08:10:00Z","v":220,"vw":9.445455},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-15T08:15:00Z","v":100,"vw":9.46},{"c":9.4,"h":9.42,"l":9.4,"n":58,"o":9.42,"t":"2026-10-15T08:25:00Z","v":2417,"vw":9.415029},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-15T08:30:00Z","v":1000,"vw":9.41},{"c":9.4364,"h":9.4364,"l":9.43,"n":2,"o":9.43,"t":"2026-10-15T08:35:00Z","v":435,"vw":9.432943},{"c":9.44,"h":9.44,"l":9.44,"n":9,"o":9.44,"t":"2026-10-15T08:40:00Z","v":4958,"vw":9.44},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T09:00:00Z","v":115,"vw":9.43},{"c":9.43,"h":9.44,"l":9.43,"n":26,"o":9.43,"t":"2026-10-15T09:10:00Z","v":776,"vw":9.433279},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-15T09:30:00Z","v":5201,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-15T09:35:00Z","v":107,"vw":9.44},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-15T10:10:00Z","v":3929,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-10-15T10:15:00Z","v":1125,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":8,"o":9.44,"t":"2026-10-15T10:20:00Z","v":7196,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-15T10:30:00Z","v":998,"vw":9.44},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-15T10:35:00Z","v":288,"vw":9.41},{"c":9.4403,"h":9.4403,"l":9.4403,"n":2,"o":9.4403,"t":"2026-10-15T10:50:00Z","v":148,"vw":9.4403},{"c":9.43,"h":9.44,"l":9.43,"n":34,"o":9.44,"t":"2026-10-15T11:05:00Z","v":4195,"vw":9.434795},{"c":9.41,"h":9.42,"l":9.41,"n":6,"o":9.42,"t":"2026-10-15T11:10:00Z","v":1696,"vw":9.413742},{"c":9.44,"h":9.45,"l":9.44,"n":4,"o":9.44,"t":"2026-10-15T11:15:00Z","v":3774,"vw":9.443878},{"c":9.45,"h":9.45,"l":9.43,"n":9,"o":9.43,"t":"2026-10-15T11:20:00Z","v":5559,"vw":9.439075},{"c":9.48,"h":9.48,"l":9.46,"n":14,"o":9.46,"t":"2026-10-15T11:30:00Z","v":3829,"vw":9.470526},{"c":9.5,"h":9.5,"l":9.49,"n":11,"o":9.49,"t":"2026-10-15T11:35:00Z","v":3003,"vw":9.491034},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-15T11:40:00Z","v":135,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T11:45:00Z","v":500,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":13,"o":9.49,"t":"2026-10-15T11:50:00Z","v":985,"vw":9.49},{"c":9.46,"h":9.47,"l":9.46,"n":9,"o":9.47,"t":"2026-10-15T12:00:00Z","v":3047,"vw":9.469327},{"c":9.48,"h":9.48,"l":9.46,"n":50,"o":9.46,"t":"2026-10-15T12:05:00Z","v":1741,"vw":9.469311},{"c":9.4752,"h":9.48,"l":9.4752,"n":2,"o":9.48,"t":"2026-10-15T12:10:00Z","v":400,"vw":9.4764},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-15T12:15:00Z","v":321,"vw":9.46},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-15T12:20:00Z","v":100,"vw":9.43},{"c":9.45,"h":9.46,"l":9.43,"n":53,"o":9.46,"t":"2026-10-15T12:25:00Z","v":2598,"vw":9.451449},{"c":9.45,"h":9.46,"l":9.45,"n":13,"o":9.46,"t":"2026-10-15T12:30:00Z","v":1439,"vw":9.453888},{"c":9.49,"h":9.5,"l":9.47,"n":94,"o":9.48,"t":"2026-10-15T12:35:00Z","v":21000,"vw":9.491751},{"c":9.45,"h":9.49,"l":9.44,"n":20,"o":9.49,"t":"2026-10-15T12:50:00Z","v":5766,"vw":9.460082},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-15T12:55:00Z","v":1000,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-15T13:00:00Z","v":251,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-15T13:05:00Z","v":4072,"vw":9.45},{"c":9.45,"h":9.46,"l":9.4351,"n":38,"o":9.44,"t":"2026-10-15T13:10:00Z","v":17790,"vw":9.440718},{"c":9.46,"h":9.47,"l":9.46,"n":22,"o":9.46,"t":"2026-10-15T13:20:00Z","v":13450,"vw":9.460838},{"c":9.495,"h":9.495,"l":9.45,"n":98,"o":9.46,"t":"2026-10-15T13:25:00Z","v":7892,"vw":9.464517},{"c":9.49,"h":9.52,"l":9.445,"n":2418,"o":9.47,"t":"2026-10-15T13:30:00Z","v":844363,"vw":9.488011},{"c":9.56,"h":9.56,"l":9.4919,"n":618,"o":9.4919,"t":"2026-10-15T13:35:00Z","v":176443,"vw":9.541605},{"c":9.525,"h":9.57,"l":9.52,"n":530,"o":9.5599,"t":"2026-10-15T13:40:00Z","v":151614,"vw":9.546042},{"c":9.5801,"h":9.59,"l":9.5023,"n":655,"o":9.5217,"t":"2026-10-15T13:45:00Z","v":175670,"vw":9.556834},{"c":9.5,"h":9.59,"l":9.4601,"n":714,"o":9.5817,"t":"2026-10-15T13:50:00Z","v":160935,"vw":9.535494},{"c":9.53,"h":9.54,"l":9.5,"n":344,"o":9.505,"t":"2026-10-15T13:55:00Z","v":66803,"vw":9.522298},{"c":9.555,"h":9.5601,"l":9.5201,"n":469,"o":9.525,"t":"2026-10-15T14:00:00Z","v":65728,"vw":9.545416},{"c":9.57,"h":9.58,"l":9.555,"n":311,"o":9.555,"t":"2026-10-15T14:05:00Z","v":37168,"vw":9.566848},{"c":9.52,"h":9.58,"l":9.515,"n":476,"o":9.575,"t":"2026-10-15T14:10:00Z","v":87027,"vw":9.552714},{"c":9.525,"h":9.53,"l":9.51,"n":272,"o":9.515,"t":"2026-10-15T14:15:00Z","v":35560,"vw":9.51995},{"c":9.505,"h":9.535,"l":9.495,"n":217,"o":9.525,"t":"2026-10-15T14:20:00Z","v":31262,"vw":9.512719},{"c":9.46,"h":9.51,"l":9.45,"n":765,"o":9.51,"t":"2026-10-15T14:25:00Z","v":154738,"vw":9.489046},{"c":9.475,"h":9.49,"l":9.455,"n":286,"o":9.455,"t":"2026-10-15T14:30:00Z","v":62666,"vw":9.479079},{"c":9.53,"h":9.53,"l":9.48,"n":422,"o":9.48,"t":"2026-10-15T14:35:00Z","v":112302,"vw":9.492275},{"c":9.56,"h":9.58,"l":9.5235,"n":322,"o":9.525,"t":"2026-10-15T14:40:00Z","v":60932,"vw":9.549365},{"c":9.565,"h":9.57,"l":9.5448,"n":248,"o":9.565,"t":"2026-10-15T14:45:00Z","v":31219,"vw":9.55985},{"c":9.5751,"h":9.6,"l":9.5651,"n":473,"o":9.57,"t":"2026-10-15T14:50:00Z","v":197654,"vw":9.587531},{"c":9.5829,"h":9.59,"l":9.57,"n":224,"o":9.58,"t":"2026-10-15T14:55:00Z","v":40416,"vw":9.579881},{"c":9.575,"h":9.59,"l":9.5723,"n":194,"o":9.59,"t":"2026-10-15T15:00:00Z","v":32336,"vw":9.580451},{"c":9.615,"h":9.62,"l":9.575,"n":264,"o":9.575,"t":"2026-10-15T15:05:00Z","v":57105,"vw":9.591763},{"c":9.605,"h":9.62,"l":9.6001,"n":256,"o":9.615,"t":"2026-10-15T15:10:00Z","v":28351,"vw":9.6125},{"c":9.6083,"h":9.63,"l":9.59,"n":369,"o":9.61,"t":"2026-10-15T15:15:00Z","v":107643,"vw":9.60749},{"c":9.5701,"h":9.61,"l":9.57,"n":260,"o":9.605,"t":"2026-10-15T15:20:00Z","v":56883,"vw":9.593704},{"c":9.54,"h":9.575,"l":9.535,"n":318,"o":9.575,"t":"2026-10-15T15:25:00Z","v":112922,"vw":9.546864},{"c":9.59,"h":9.62,"l":9.54,"n":843,"o":9.545,"t":"2026-10-15T15:30:00Z","v":229234,"vw":9.590139},{"c":9.595,"h":9.615,"l":9.59,"n":184,"o":9.6,"t":"2026-10-15T15:35:00Z","v":30828,"vw":9.600506},{"c":9.575,"h":9.5995,"l":9.57,"n":346,"o":9.595,"t":"2026-10-15T15:40:00Z","v":49314,"vw":9.581445},{"c":9.565,"h":9.58,"l":9.56,"n":229,"o":9.57,"t":"2026-10-15T15:45:00Z","v":28771,"vw":9.569799},{"c":9.565,"h":9.575,"l":9.565,"n":200,"o":9.57,"t":"2026-10-15T15:50:00Z","v":37232,"vw":9.569332},{"c":9.565,"h":9.57,"l":9.56,"n":127,"o":9.565,"t":"2026-10-15T15:55:00Z","v":13645,"vw":9.566937},{"c":9.53,"h":9.57,"l":9.53,"n":243,"o":9.56,"t":"2026-10-15T16:00:00Z","v":31756,"vw":9.554179},{"c":9.525,"h":9.5399,"l":9.52,"n":186,"o":9.535,"t":"2026-10-15T16:05:00Z","v":27925,"vw":9.52854},{"c":9.515,"h":9.53,"l":9.51,"n":146,"o":9.525,"t":"2026-10-15T16:10:00Z","v":20057,"vw":9.521194},{"c":9.535,"h":9.54,"l":9.51,"n":208,"o":9.515,"t":"2026-10-15T16:15:00Z","v":92500,"vw":9.526905},{"c":9.535,"h":9.55,"l":9.53,"n":207,"o":9.535,"t":"2026-10-15T16:20:00Z","v":73417,"vw":9.535986},{"c":9.5399,"h":9.54,"l":9.53,"n":168,"o":9.53,"t":"2026-10-15T16:25:00Z","v":21328,"vw":9.534417},{"c":9.525,"h":9.54,"l":9.52,"n":171,"o":9.54,"t":"2026-10-15T16:30:00Z","v":33843,"vw":9.526136},{"c":9.53,"h":9.55,"l":9.525,"n":256,"o":9.525,"t":"2026-10-15T16:35:00Z","v":136154,"vw":9.539104},{"c":9.54,"h":9.54,"l":9.53,"n":119,"o":9.535,"t":"2026-10-15T16:40:00Z","v":10321,"vw":9.53666},{"c":9.545,"h":9.55,"l":9.54,"n":147,"o":9.54,"t":"2026-10-15T16:45:00Z","v":22772,"vw":9.544453},{"c":9.545,"h":9.5577,"l":9.54,"n":246,"o":9.545,"t":"2026-10-15T16:50:00Z","v":77819,"vw":9.548583},{"c":9.5405,"h":9.545,"l":9.5405,"n":36,"o":9.545,"t":"2026-10-15T16:55:00Z","v":2578,"vw":9.544371},{"c":9.5204,"h":9.53,"l":9.52,"n":71,"o":9.525,"t":"2026-10-15T18:10:00Z","v":15014,"vw":9.526792},{"c":9.515,"h":9.53,"l":9.51,"n":145,"o":9.52,"t":"2026-10-15T18:15:00Z","v":15172,"vw":9.519622},{"c":9.525,"h":9.53,"l":9.515,"n":108,"o":9.515,"t":"2026-10-15T18:20:00Z","v":25308,"vw":9.520691},{"c":9.525,"h":9.53,"l":9.52,"n":94,"o":9.525,"t":"2026-10-15T18:25:00Z","v":8850,"vw":9.525349},{"c":9.535,"h":9.54,"l":9.52,"n":203,"o":9.53,"t":"2026-10-15T18:30:00Z","v":18065,"vw":9.528916},{"c":9.54,"h":9.54,"l":9.535,"n":90,"o":9.535,"t":"2026-10-15T18:35:00Z","v":8190,"vw":9.535985},{"c":9.545,"h":9.55,"l":9.54,"n":157,"o":9.54,"t":"2026-10-15T18:40:00Z","v":25472,"vw":9.543452},{"c":9.675,"h":9.675,"l":9.54,"n":2600,"o":9.5499,"t":"2026-10-15T18:45:00Z","v":1049256,"vw":9.620241},{"c":9.675,"h":9.675,"l":9.63,"n":695,"o":9.6705,"t":"2026-10-15T18:50:00Z","v":222931,"vw":9.650711},{"c":9.635,"h":9.675,"l":9.625,"n":735,"o":9.675,"t":"2026-10-15T18:55:00Z","v":286645,"vw":9.653872},{"c":9.66,"h":9.66,"l":9.635,"n":245,"o":9.635,"t":"2026-10-15T19:00:00Z","v":62408,"vw":9.648932},{"c":9.655,"h":9.67,"l":9.65,"n":250,"o":9.655,"t":"2026-10-15T19:05:00Z","v":49186,"vw":9.659177},{"c":9.655,"h":9.67,"l":9.65,"n":261,"o":9.66,"t":"2026-10-15T19:10:00Z","v":50531,"vw":9.657106},{"c":9.655,"h":9.67,"l":9.655,"n":263,"o":9.655,"t":"2026-10-15T19:15:00Z","v":29539,"vw":9.659942},{"c":9.65,"h":9.66,"l":9.645,"n":227,"o":9.65,"t":"2026-10-15T19:20:00Z","v":34948,"vw":9.653507},{"c":9.635,"h":9.65,"l":9.63,"n":252,"o":9.645,"t":"2026-10-15T19:25:00Z","v":22860,"vw":9.639157},{"c":9.645,"h":9.65,"l":9.62,"n":377,"o":9.63,"t":"2026-10-15T19:30:00Z","v":60122,"vw":9.634218},{"c":9.645,"h":9.65,"l":9.63,"n":271,"o":9.64,"t":"2026-10-15T19:35:00Z","v":36784,"vw":9.638071},{"c":9.645,"h":9.65,"l":9.64,"n":251,"o":9.645,"t":"2026-10-15T19:40:00Z","v":31407,"vw":9.646532},{"c":9.655,"h":9.66,"l":9.645,"n":469,"o":9.645,"t":"2026-10-15T19:45:00Z","v":91637,"vw":9.650855},{"c":9.645,"h":9.66,"l":9.64,"n":546,"o":9.65,"t":"2026-10-15T19:50:00Z","v":142611,"vw":9.648746},{"c":9.635,"h":9.65,"l":9.62,"n":1820,"o":9.645,"t":"2026-10-15T19:55:00Z","v":490781,"vw":9.634921},{"c":9.63,"h":9.63,"l":9.63,"n":23,"o":9.63,"t":"2026-10-15T20:00:00Z","v":352646,"vw":9.63}],"history":[{"c":11.64,"h":12.22,"l":11.435,"n":98131,"o":12.16,"t":"2024-10-14T04:00:00Z","v":23992273,"vw":11.810005},{"c":11.16,"h":11.51,"l":11.07,"n":75754,"o":11.31,"t":"2024-10-15T04:00:00Z","v":17151318,"vw":11.311044},{"c":11.05,"h":11.42,"l":10.975,"n":44705,"o":11.02,"t":"2024-10-16T04:00:00Z","v":9133574,"vw":11.172989},{"c":10.22,"h":10.75,"l":10.065,"n":70976,"o":10.7,"t":"2024-10-17T04:00:00Z","v":17847830,"vw":10.337846},{"c":10.49,"h":10.98,"l":10.44,"n":60168,"o":10.94,"t":"2024-10-18T04:00:00Z","v":16074536,"vw":10.635351},{"c":10.82,"h":10.86,"l":10.49,"n":37772,"o":10.5,"t":"2024-10-21T04:00:00Z","v":8168816,"vw":10.73829},{"c":11.04,"h":11.42,"l":10.87,"n":47828,"o":10.87,"t":"2024-10-22T04:00:00Z","v":11521958,"vw":11.12598},{"c":11.16,"h":11.4488,"l":11.05,"n":38369,"o":11.19,"t":"2024-10-23T04:00:00Z","v":9493279,"vw":11.202648},{"c":10.47,"h":11.1,"l":10.42,"n":60235,"o":11.085,"t":"2024-10-24T04:00:00Z","v":13469821,"vw":10.57276},{"c":11.13,"h":11.4199,"l":10.69,"n":64783,"o":10.76,"t":"2024-10-25T04:00:00Z","v":17562599,"vw":11.158195},{"c":12.13,"h":12.6,"l":11.51,"n":79421,"o":11.58,"t":"2024-10-28T04:00:00Z","v":21097451,"vw":12.173017},{"c":11.6,"h":12.1,"l":11.54,"n":58360,"o":12.04,"t":"2024-10-29T04:00:00Z","v":12289384,"vw":11.663828},{"c":11.35,"h":11.565,"l":11.17,"n":42445,"o":11.25,"t":"2024-10-30T04:00:00Z","v":9840940,"vw":11.374317},{"c":11.23,"h":11.5,"l":10.92,"n":42030,"o":11.5,"t":"2024-10-31T04:00:00Z","v":10084513,"vw":11.191992},{"c":11.52,"h":11.86,"l":11.19,"n":47275,"o":11.35,"t":"2024-11-01T04:00:00Z","v":11590057,"vw":11.620271},{"c":12.07,"h":12.58,"l":12.01,"n":49331,"o":12.175,"t":"2024-11-04T05:00:00Z","v":11246602,"vw":12.219258},{"c":12.81,"h":12.97,"l":12.59,"n":57850,"o":12.635,"t":"2024-11-05T05:00:00Z","v":12307063,"vw":12.800542},{"c":12.3,"h":12.305,"l":11.735,"n":78209,"o":12.04,"t":"2024-11-06T05:00:00Z","v":17659672,"vw":12.100964},{"c":14.22,"h":14.6897,"l":13.29,"n":151909,"o":13.39,"t":"2024-11-07T05:00:00Z","v":33831009,"vw":14.126521},{"c":14.49,"h":14.52,"l":13.86,"n":98253,"o":14.01,"t":"2024-11-08T05:00:00Z","v":18726152,"vw":14.248777},{"c":15.3,"h":15.6788,"l":14.955,"n":91722,"o":15.18,"t":"2024-11-11T05:00:00Z","v":18568712,"vw":15.280124},{"c":13.67,"h":14.54,"l":13.5,"n":101732,"o":14.45,"t":"2024-11-12T05:00:00Z","v":21865278,"vw":13.851281},{"c":13.35,"h":14.16,"l":13.035,"n":80433,"o":14.16,"t":"2024-11-13T05:00:00Z","v":16477884,"vw":13.404687},{"c":12.63,"h":13.03,"l":12.47,"n":72368,"o":13,"t":"2024-11-14T05:00:00Z","v":15255624,"vw":12.656526},{"c":12.74,"h":12.81,"l":12.34,"n":62638,"o":12.7,"t":"2024-11-15T05:00:00Z","v":12033824,"vw":12.680668},{"c":13.01,"h":13.385,"l":12.95,"n":60093,"o":13.03,"t":"2024-11-18T05:00:00Z","v":12464689,"vw":13.127719},{"c":12.52,"h":13.19,"l":11.91,"n":122139,"o":13.17,"t":"2024-11-19T05:00:00Z","v":24636981,"vw":12.394845},{"c":12.64,"h":12.97,"l":12.36,"n":84773,"o":12.59,"t":"2024-11-20T05:00:00Z","v":17534785,"vw":12.644913},{"c":12.29,"h":12.39,"l":11.88,"n":62329,"o":12.12,"t":"2024-11-21T05:00:00Z","v":12557927,"vw":12.197426},{"c":11.91,"h":12.12,"l":11.55,"n":70706,"o":11.72,"t":"2024-11-22T05:00:00Z","v":14769303,"vw":11.797002},{"c":11.62,"h":11.765,"l":11.48,"n":60995,"o":11.63,"t":"2024-11-25T05:00:00Z","v":12239734,"vw":11.617658},{"c":11.39,"h":11.5,"l":11.23,"n":33337,"o":11.4,"t":"2024-11-26T05:00:00Z","v":6257932,"vw":11.382775},{"c":11.91,"h":12.15,"l":11.725,"n":59137,"o":11.9,"t":"2024-11-27T05:00:00Z","v":14487670,"vw":12.009071},{"c":12.05,"h":12.315,"l":11.87,"n":24901,"o":11.97,"t":"2024-11-29T05:00:00Z","v":5134682,"vw":12.091398},{"c":12.69,"h":13.16,"l":12.57,"n":61926,"o":12.61,"t":"2024-12-02T05:00:00Z","v":12702006,"vw":12.8194},{"c":12.69,"h":13.13,"l":12.525,"n":43235,"o":12.57,"t":"2024-12-03T05:00:00Z","v":8689586,"vw":12.852796},{"c":12.78,"h":12.91,"l":12.46,"n":30459,"o":12.75,"t":"2024-12-04T05:00:00Z","v":6070677,"vw":12.636723},{"c":12.54,"h":13.25,"l":12.5,"n":45310,"o":12.77,"t":"2024-12-05T05:00:00Z","v":26290795,"vw":12.889099},{"c":12.5,"h":12.78,"l":12.26,"n":35608,"o":12.78,"t":"2024-12-06T05:00:00Z","v":7880325,"vw":12.464543},{"c":14.13,"h":14.66,"l":13.5305,"n":118272,"o":13.68,"t":"2024-12-09T05:00:00Z","v":22323082,"vw":14.213698},{"c":13.15,"h":13.555,"l":13.04,"n":64233,"o":13.415,"t":"2024-12-10T05:00:00Z","v":11373960,"vw":13.187449},{"c":12.79,"h":13.05,"l":12.625,"n":61870,"o":12.97,"t":"2024-12-11T05:00:00Z","v":9764215,"vw":12.777171},{"c":12.81,"h":12.93,"l":12.58,"n":35012,"o":12.6,"t":"2024-12-12T05:00:00Z","v":4994678,"vw":12.809995},{"c":12.3,"h":12.51,"l":12.265,"n":44957,"o":12.345,"t":"2024-12-13T05:00:00Z","v":9744204,"vw":12.339293},{"c":12.39,"h":12.41,"l":11.98,"n":35149,"o":12.16,"t":"2024-12-16T05:00:00Z","v":7051992,"vw":12.283944},{"c":12.84,"h":13.02,"l":12.31,"n":48590,"o":12.39,"t":"2024-12-17T05:00:00Z","v":9207059,"vw":12.828149},{"c":12.48,"h":12.92,"l":12.39,"n":40677,"o":12.71,"t":"2024-12-18T05:00:00Z","v":6597948,"vw":12.67816},{"c":12.71,"h":12.9,"l":12.45,"n":36931,"o":12.52,"t":"2024-12-19T05:00:00Z","v":6506603,"vw":12.706637},{"c":12.64,"h":12.94,"l":12.23,"n":35569,"o":12.47,"t":"2024-12-20T05:00:00Z","v":6396235,"vw":12.64367},{"c":12.81,"h":12.82,"l":12.495,"n":35312,"o":12.66,"t":"2024-12-23T05:00:00Z","v":4084944,"vw":12.698852},{"c":12.98,"h":13.2,"l":12.89,"n":23669,"o":13,"t":"2024-12-24T05:00:00Z","v":4067269,"vw":13.062349},{"c":13.26,"h":13.62,"l":13.06,"n":34130,"o":13.11,"t":"2024-12-26T05:00:00Z","v":6114599,"vw":13.383413},{"c":12.63,"h":12.86,"l":12.5,"n":53575,"o":12.82,"t":"2024-12-27T05:00:00Z","v":7170296,"vw":12.647581},{"c":11.87,"h":12.01,"l":11.61,"n":78414,"o":11.95,"t":"2024-12-30T05:00:00Z","v":11022167,"vw":11.861229},{"c":11.82,"h":12.455,"l":11.82,"n":43059,"o":12.04,"t":"2024-12-31T05:00:00Z","v":6423615,"vw":12.066383},{"c":11.55,"h":11.725,"l":11.14,"n":76698,"o":11.57,"t":"2025-01-02T05:00:00Z","v":13163684,"vw":11.495682},{"c":11.71,"h":11.8999,"l":11.405,"n":72051,"o":11.56,"t":"2025-01-03T05:00:00Z","v":8450296,"vw":11.68486},{"c":11.75,"h":12.23,"l":11.62,"n":46872,"o":12.13,"t":"2025-01-06T05:00:00Z","v":8047489,"vw":11.857163},{"c":12.86,"h":12.93,"l":12.19,"n":100823,"o":12.23,"t":"2025-01-07T05:00:00Z","v":19864194,"vw":12.606008},{"c":12.14,"h":12.58,"l":12.05,"n":56596,"o":12.53,"t":"2025-01-08T05:00:00Z","v":15751983,"vw":12.214988},{"c":12.22,"h":12.29,"l":11.88,"n":33468,"o":12.06,"t":"2025-01-10T05:00:00Z","v":6028703,"vw":12.163158},{"c":11.81,"h":11.98,"l":11.61,"n":38857,"o":11.94,"t":"2025-01-13T05:00:00Z","v":7241224,"vw":11.787885},{"c":12.61,"h":13.02,"l":12.47,"n":58453,"o":12.88,"t":"2025-01-14T05:00:00Z","v":10702574,"vw":12.728165},{"c":13.05,"h":13.19,"l":12.7901,"n":43823,"o":13,"t":"2025-01-15T05:00:00Z","v":8821305,"vw":13.008627},{"c":13.87,"h":14.11,"l":13.6,"n":69059,"o":13.62,"t":"2025-01-16T05:00:00Z","v":13353371,"vw":13.879523},{"c":14.13,"h":14.209,"l":13.85,"n":42388,"o":13.975,"t":"2025-01-17T05:00:00Z","v":9576044,"vw":14.071683},{"c":15,"h":15.11,"l":14.6528,"n":88789,"o":14.92,"t":"2025-01-21T05:00:00Z","v":16467863,"vw":14.922853},{"c":14.53,"h":14.87,"l":14.41,"n":50129,"o":14.795,"t":"2025-01-22T05:00:00Z","v":10503420,"vw":14.606246},{"c":14.24,"h":14.2976,"l":14.01,"n":45486,"o":14.26,"t":"2025-01-23T05:00:00Z","v":7069933,"vw":14.129969},{"c":14.68,"h":14.89,"l":14.4,"n":34496,"o":14.57,"t":"2025-01-24T05:00:00Z","v":6733900,"vw":14.660122},{"c":15.09,"h":15.44,"l":14.73,"n":63666,"o":14.98,"t":"2025-01-27T05:00:00Z","v":12457076,"vw":15.170241},{"c":15.11,"h":15.185,"l":14.79,"n":45192,"o":15.1,"t":"2025-01-28T05:00:00Z","v":6372302,"vw":14.99477},{"c":14.81,"h":15.27,"l":14.745,"n":26633,"o":15.23,"t":"2025-01-29T05:00:00Z","v":4532822,"vw":14.939476},{"c":15.57,"h":15.89,"l":14.8101,"n":59762,"o":14.96,"t":"2025-01-30T05:00:00Z","v":10289833,"vw":15.503981},{"c":15.22,"h":15.69,"l":15,"n":52482,"o":15.55,"t":"2025-01-31T05:00:00Z","v":7028418,"vw":15.297087},{"c":15.69,"h":16.235,"l":14.76,"n":71195,"o":14.88,"t":"2025-02-03T05:00:00Z","v":12562546,"vw":15.709355},{"c":16.99,"h":17.3,"l":16.54,"n":82730,"o":16.54,"t":"2025-02-04T05:00:00Z","v":15928245,"vw":17.03409},{"c":16.55,"h":16.75,"l":16.3,"n":52256,"o":16.63,"t":"2025-02-05T05:00:00Z","v":8542038,"vw":16.480592},{"c":17.1,"h":17.4,"l":16.985,"n":55906,"o":17.28,"t":"2025-02-06T05:00:00Z","v":9517447,"vw":17.163721},{"c":16.93,"h":17.7,"l":16.445,"n":82618,"o":17.535,"t":"2025-02-07T05:00:00Z","v":13509090,"vw":16.897209},{"c":16.65,"h":17.28,"l":16.16,"n":77893,"o":17.25,"t":"2025-02-10T05:00:00Z","v":15258804,"vw":16.51171},{"c":15.52,"h":15.845,"l":15.42,"n":68852,"o":15.58,"t":"2025-02-11T05:00:00Z","v":14662088,"vw":15.592323},{"c":16.03,"h":16.13,"l":15.83,"n":44412,"o":15.84,"t":"2025-02-12T05:00:00Z","v":8297488,"vw":15.996088},{"c":15.95,"h":16.025,"l":15.42,"n":51695,"o":15.43,"t":"2025-02-13T05:00:00Z","v":8006034,"vw":15.829039},{"c":16.66,"h":16.77,"l":16.3321,"n":53158,"o":16.59,"t":"2025-02-14T05:00:00Z","v":9433447,"vw":16.527553},{"c":17.48,"h":17.58,"l":17.13,"n":66988,"o":17.28,"t":"2025-02-18T05:00:00Z","v":11535095,"vw":17.426273},{"c":17.99,"h":18.29,"l":17.88,"n":60213,"o":18,"t":"2025-02-19T05:00:00Z","v":16647421,"vw":18.075623},{"c":17.7,"h":18.08,"l":17.455,"n":47563,"o":18.05,"t":"2025-02-20T05:00:00Z","v":8467337,"vw":17.717332},{"c":18.4,"h":19.36,"l":18.3312,"n":80641,"o":18.42,"t":"2025-02-21T05:00:00Z","v":13883292,"vw":18.750826},{"c":18.14,"h":18.575,"l":17.785,"n":61761,"o":18.35,"t":"2025-02-24T05:00:00Z","v":9283664,"vw":18.133088},{"c":19.13,"h":19.47,"l":18.69,"n":87598,"o":19.37,"t":"2025-02-25T05:00:00Z","v":13479861,"vw":19.071338},{"c":21.99,"h":22.26,"l":20.4805,"n":158640,"o":20.74,"t":"2025-02-26T05:00:00Z","v":28935889,"vw":21.652635},{"c":22.26,"h":22.8,"l":21.66,"n":100143,"o":21.71,"t":"2025-02-27T05:00:00Z","v":17058933,"vw":22.367745},{"c":21.49,"h":21.515,"l":20.34,"n":94891,"o":20.59,"t":"2025-02-28T05:00:00Z","v":14479706,"vw":21.102511},{"c":20.25,"h":20.75,"l":19.97,"n":90031,"o":20.54,"t":"2025-03-03T05:00:00Z","v":15162077,"vw":20.363189},{"c":20.22,"h":20.455,"l":19.28,"n":68444,"o":19.75,"t":"2025-03-04T05:00:00Z","v":10376230,"vw":19.925334},{"c":21.66,"h":21.99,"l":21.17,"n":69495,"o":21.45,"t":"2025-03-05T05:00:00Z","v":11349043,"vw":21.586178},{"c":22.23,"h":22.92,"l":21.77,"n":90621,"o":22.1,"t":"2025-03-06T05:00:00Z","v":14987704,"vw":22.414014},{"c":23.6,"h":23.89,"l":22.64,"n":91924,"o":23.01,"t":"2025-03-07T05:00:00Z","v":12819947,"vw":23.391866},{"c":22.95,"h":23.98,"l":22.6,"n":114573,"o":22.6541,"t":"2025-03-10T04:00:00Z","v":18064711,"vw":23.339701},{"c":26.34,"h":27.16,"l":25.25,"n":183104,"o":25.25,"t":"2025-03-11T04:00:00Z","v":29309131,"vw":26.347593},{"c":24.73,"h":26.17,"l":24.47,"n":130665,"o":24.944,"t":"2025-03-12T04:00:00Z","v":19218123,"vw":25.174667},{"c":25.35,"h":26.1,"l":24.36,"n":141650,"o":24.61,"t":"2025-03-13T04:00:00Z","v":19682930,"vw":25.39599},{"c":23.73,"h":24.26,"l":23.42,"n":120789,"o":23.96,"t":"2025-03-14T04:00:00Z","v":18595293,"vw":23.680748},{"c":24.56,"h":24.7699,"l":23.86,"n":92490,"o":24.27,"t":"2025-03-17T04:00:00Z","v":12560822,"vw":24.370806},{"c":22.64,"h":23.35,"l":22,"n":138546,"o":23.34,"t":"2025-03-18T04:00:00Z","v":22589598,"vw":22.675718},{"c":23.8,"h":24.2,"l":22.83,"n":89787,"o":23.27,"t":"2025-03-19T04:00:00Z","v":13545033,"vw":23.702838},{"c":22.07,"h":22.85,"l":21.93,"n":110520,"o":22.71,"t":"2025-03-20T04:00:00Z","v":15581803,"vw":22.169951},{"c":21.8,"h":21.99,"l":21,"n":82852,"o":21.11,"t":"2025-03-21T04:00:00Z","v":12613119,"vw":21.689623},{"c":21.39,"h":21.81,"l":21.15,"n":79668,"o":21.8,"t":"2025-03-24T04:00:00Z","v":11872750,"vw":21.385541},{"c":21.01,"h":21.3,"l":20.35,"n":71742,"o":20.41,"t":"2025-03-25T04:00:00Z","v":10687931,"vw":20.935427},{"c":20.72,"h":21,"l":20.44,"n":49833,"o":21,"t":"2025-03-26T04:00:00Z","v":6708752,"vw":20.686204},{"c":20.2,"h":20.46,"l":19.8,"n":91653,"o":20.095,"t":"2025-03-27T04:00:00Z","v":12982091,"vw":20.161629},{"c":19.7,"h":19.87,"l":19.43,"n":55877,"o":19.81,"t":"2025-03-28T04:00:00Z","v":8483576,"vw":19.670341},{"c":20.72,"h":20.885,"l":19.92,"n":69144,"o":20.22,"t":"2025-03-31T04:00:00Z","v":10836564,"vw":20.577134},{"c":20.96,"h":21.68,"l":20.725,"n":62261,"o":21.48,"t":"2025-04-01T04:00:00Z","v":9839562,"vw":21.043918},{"c":21.12,"h":21.575,"l":20.76,"n":61044,"o":21.37,"t":"2025-04-02T04:00:00Z","v":9361445,"vw":21.181267},{"c":21.12,"h":21.33,"l":20.81,"n":48458,"o":20.84,"t":"2025-04-03T04:00:00Z","v":6976307,"vw":21.109442},{"c":19.43,"h":19.795,"l":18.88,"n":103614,"o":19.3,"t":"2025-04-04T04:00:00Z","v":15847344,"vw":19.34597},{"c":17.74,"h":18.85,"l":16.37,"n":123626,"o":17.11,"t":"2025-04-07T04:00:00Z","v":19513351,"vw":17.537869},{"c":16.42,"h":18.015,"l":16.13,"n":109698,"o":17.97,"t":"2025-04-08T04:00:00Z","v":18460121,"vw":16.781101},{"c":17.44,"h":17.77,"l":16.415,"n":125873,"o":16.9,"t":"2025-04-09T04:00:00Z","v":19123497,"vw":17.20012},{"c":17.97,"h":18.79,"l":17.4301,"n":124638,"o":18.05,"t":"2025-04-10T04:00:00Z","v":19870822,"vw":18.087627},{"c":20,"h":20.21,"l":18.835,"n":125718,"o":18.97,"t":"2025-04-11T04:00:00Z","v":21437577,"vw":19.561686},{"c":21.08,"h":21.25,"l":20.56,"n":94111,"o":20.7,"t":"2025-04-14T04:00:00Z","v":12740820,"vw":20.964852},{"c":19.81,"h":20.29,"l":19.6212,"n":59525,"o":20.29,"t":"2025-04-15T04:00:00Z","v":9550153,"vw":19.846043},{"c":18.71,"h":19.2,"l":18.53,"n":67594,"o":19.04,"t":"2025-04-16T04:00:00Z","v":9824594,"vw":18.743644},{"c":18.22,"h":19.12,"l":18.2,"n":40845,"o":18.88,"t":"2025-04-17T04:00:00Z","v":5935100,"vw":18.475165},{"c":18.2,"h":18.24,"l":17.65,"n":37413,"o":18.19,"t":"2025-04-21T04:00:00Z","v":5449501,"vw":18.045379},{"c":19.07,"h":19.32,"l":18.6,"n":55478,"o":18.84,"t":"2025-04-22T04:00:00Z","v":6586974,"vw":19.004863},{"c":20.47,"h":21.05,"l":20.4,"n":70566,"o":20.53,"t":"2025-04-23T04:00:00Z","v":10205205,"vw":20.728113},{"c":20.8,"h":21.04,"l":20.29,"n":37874,"o":20.3,"t":"2025-04-24T04:00:00Z","v":5617381,"vw":20.792574},{"c":20.08,"h":20.315,"l":19.655,"n":44680,"o":20.28,"t":"2025-04-25T04:00:00Z","v":7296418,"vw":19.937622},{"c":19.93,"h":20.298,"l":19.62,"n":36014,"o":19.81,"t":"2025-04-28T04:00:00Z","v":6099639,"vw":19.862357},{"c":18.67,"h":19.285,"l":18.45,"n":73644,"o":18.92,"t":"2025-04-29T04:00:00Z","v":11910367,"vw":18.726787},{"c":18.6,"h":18.73,"l":18.25,"n":31030,"o":18.42,"t":"2025-04-30T04:00:00Z","v":4645113,"vw":18.55299},{"c":18.67,"h":18.99,"l":18.62,"n":32610,"o":18.93,"t":"2025-05-01T04:00:00Z","v":5564455,"vw":18.788976},{"c":19.76,"h":19.93,"l":19.55,"n":44581,"o":19.86,"t":"2025-05-02T04:00:00Z","v":6619809,"vw":19.764966},{"c":19.94,"h":20.0385,"l":19.4,"n":32640,"o":19.6,"t":"2025-05-05T04:00:00Z","v":4334682,"vw":19.813861},{"c":19.74,"h":19.86,"l":19.48,"n":41635,"o":19.62,"t":"2025-05-06T04:00:00Z","v":5985676,"vw":19.71448},{"c":19.18,"h":19.53,"l":19.08,"n":34281,"o":19.3,"t":"2025-05-07T04:00:00Z","v":5224888,"vw":19.241276},{"c":19.6,"h":19.71,"l":19.32,"n":29946,"o":19.71,"t":"2025-05-08T04:00:00Z","v":4934400,"vw":19.53849},{"c":19.63,"h":19.78,"l":19.39,"n":32453,"o":19.465,"t":"2025-05-09T04:00:00Z","v":4307379,"vw":19.587544},{"c":21.12,"h":21.35,"l":20.88,"n":73404,"o":21.15,"t":"2025-05-12T04:00:00Z","v":11396335,"vw":21.116458},{"c":20.77,"h":20.82,"l":20.14,"n":59386,"o":20.36,"t":"2025-05-13T04:00:00Z","v":8608753,"vw":20.579592},{"c":20.91,"h":21.1,"l":20.62,"n":33024,"o":20.94,"t":"2025-05-14T04:00:00Z","v":4702256,"vw":20.810122},{"c":20.62,"h":20.665,"l":20.26,"n":33009,"o":20.41,"t":"2025-05-15T04:00:00Z","v":4764734,"vw":20.482773},{"c":20.67,"h":20.68,"l":20.15,"n":36339,"o":20.23,"t":"2025-05-16T04:00:00Z","v":5680710,"vw":20.494213},{"c":19.98,"h":20.03,"l":19.52,"n":41889,"o":19.88,"t":"2025-05-19T04:00:00Z","v":7710333,"vw":19.864191},{"c":19.69,"h":20.09,"l":19.68,"n":38080,"o":20.01,"t":"2025-05-20T04:00:00Z","v":6628122,"vw":19.811041},{"c":22.25,"h":22.85,"l":21,"n":165706,"o":21.13,"t":"2025-05-21T04:00:00Z","v":28740085,"vw":22.118456},{"c":20.5,"h":21.29,"l":20.5,"n":79434,"o":21.29,"t":"2025-05-22T04:00:00Z","v":13081758,"vw":20.707184},{"c":20,"h":20.21,"l":19.82,"n":50437,"o":19.93,"t":"2025-05-23T04:00:00Z","v":8982844,"vw":20.022321},{"c":19.33,"h":19.57,"l":19.12,"n":49408,"o":19.3,"t":"2025-05-27T04:00:00Z","v":8687496,"vw":19.384283},{"c":19.33,"h":19.77,"l":19.33,"n":35982,"o":19.6,"t":"2025-05-28T04:00:00Z","v":5749371,"vw":19.494802},{"c":20.1,"h":20.38,"l":19.95,"n":40831,"o":20.32,"t":"2025-05-29T04:00:00Z","v":6381626,"vw":20.130591},{"c":19.31,"h":19.62,"l":19.07,"n":39151,"o":19.6,"t":"2025-05-30T04:00:00Z","v":6441960,"vw":19.333081},{"c":19.26,"h":19.35,"l":19.06,"n":25417,"o":19.26,"t":"2025-06-02T04:00:00Z","v":3889917,"vw":19.230904},{"c":19.63,"h":19.675,"l":19.4,"n":26192,"o":19.67,"t":"2025-06-03T04:00:00Z","v":3885631,"vw":19.564424},{"c":20.37,"h":20.54,"l":19.89,"n":41096,"o":20.06,"t":"2025-06-04T04:00:00Z","v":6331611,"vw":20.314901},{"c":19.98,"h":20.43,"l":19.78,"n":40858,"o":20.31,"t":"2025-06-05T04:00:00Z","v":6188422,"vw":20.078825},{"c":19.5,"h":19.89,"l":19.3,"n":33969,"o":19.75,"t":"2025-06-06T04:00:00Z","v":5476483,"vw":19.479225},{"c":20.16,"h":20.16,"l":19.705,"n":33873,"o":19.85,"t":"2025-06-09T04:00:00Z","v":5219991,"vw":20.005751},{"c":20.48,"h":20.48,"l":20.05,"n":29903,"o":20.37,"t":"2025-06-10T04:00:00Z","v":4392534,"vw":20.26396},{"c":20.43,"h":21.05,"l":20.39,"n":44818,"o":20.8,"t":"2025-06-11T04:00:00Z","v":6822559,"vw":20.585659},{"c":19.23,"h":19.99,"l":19.21,"n":54883,"o":19.855,"t":"2025-06-12T04:00:00Z","v":9400833,"vw":19.44838},{"c":18.18,"h":18.5974,"l":18.15,"n":57063,"o":18.5,"t":"2025-06-13T04:00:00Z","v":10367487,"vw":18.350523},{"c":18.65,"h":19.04,"l":18.64,"n":35738,"o":18.745,"t":"2025-06-16T04:00:00Z","v":4871579,"vw":18.787706},{"c":18.57,"h":19.09,"l":18.56,"n":34849,"o":19.055,"t":"2025-06-17T04:00:00Z","v":5319305,"vw":18.745212},{"c":18.61,"h":18.745,"l":18.435,"n":27727,"o":18.55,"t":"2025-06-18T04:00:00Z","v":4219031,"vw":18.605037},{"c":18.31,"h":18.59,"l":18.17,"n":29972,"o":18.51,"t":"2025-06-20T04:00:00Z","v":6124256,"vw":18.309123},{"c":19.17,"h":19.18,"l":18.72,"n":36619,"o":18.75,"t":"2025-06-23T04:00:00Z","v":5568313,"vw":19.024983},{"c":19.85,"h":19.95,"l":19.28,"n":37417,"o":19.5,"t":"2025-06-24T04:00:00Z","v":6982870,"vw":19.727048},{"c":19.2,"h":19.63,"l":19.09,"n":29715,"o":19.62,"t":"2025-06-25T04:00:00Z","v":4407009,"vw":19.218849},{"c":17.95,"h":19,"l":17.9,"n":86354,"o":18.95,"t":"2025-06-26T04:00:00Z","v":16993291,"vw":18.198908},{"c":18.13,"h":18.215,"l":17.88,"n":48937,"o":18.215,"t":"2025-06-27T04:00:00Z","v":7528058,"vw":18.068467},{"c":17.88,"h":17.98,"l":17.71,"n":37340,"o":17.91,"t":"2025-06-30T04:00:00Z","v":6097689,"vw":17.860577},{"c":18.26,"h":18.565,"l":17.92,"n":51014,"o":18.03,"t":"2025-07-01T04:00:00Z","v":8221056,"vw":18.270265},{"c":18.37,"h":18.52,"l":18.165,"n":25069,"o":18.41,"t":"2025-07-02T04:00:00Z","v":4041499,"vw":18.368707},{"c":18.85,"h":19.11,"l":18.5001,"n":38184,"o":18.97,"t":"2025-07-03T04:00:00Z","v":6877389,"vw":18.784553},{"c":17.91,"h":18.18,"l":17.85,"n":43872,"o":18.055,"t":"2025-07-07T04:00:00Z","v":7289179,"vw":17.990216},{"c":17.93,"h":18.1,"l":17.8,"n":29316,"o":18.09,"t":"2025-07-08T04:00:00Z","v":4849598,"vw":17.93185},{"c":17.65,"h":17.73,"l":17.46,"n":32043,"o":17.7,"t":"2025-07-09T04:00:00Z","v":5134350,"vw":17.580376},{"c":17.43,"h":17.4768,"l":17.26,"n":31827,"o":17.43,"t":"2025-07-10T04:00:00Z","v":5402519,"vw":17.356029},{"c":17.4,"h":17.745,"l":17.34,"n":34363,"o":17.4,"t":"2025-07-11T04:00:00Z","v":6053357,"vw":17.481332},{"c":17.64,"h":17.73,"l":17.425,"n":27984,"o":17.495,"t":"2025-07-14T04:00:00Z","v":4537542,"vw":17.578684},{"c":17.92,"h":18.18,"l":17.67,"n":40680,"o":18,"t":"2025-07-15T04:00:00Z","v":7175271,"vw":17.899981},{"c":17.93,"h":17.965,"l":17.44,"n":35052,"o":17.82,"t":"2025-07-16T04:00:00Z","v":4909805,"vw":17.709117},{"c":18.22,"h":18.51,"l":18,"n":51534,"o":18,"t":"2025-07-17T04:00:00Z","v":7576283,"vw":18.316682},{"c":18.31,"h":18.67,"l":18.265,"n":31574,"o":18.4,"t":"2025-07-18T04:00:00Z","v":5370375,"vw":18.407068},{"c":18.24,"h":18.508,"l":18.154,"n":33258,"o":18.355,"t":"2025-07-21T04:00:00Z","v":3849870,"vw":18.344131},{"c":18.87,"h":19.1,"l":18.31,"n":50814,"o":18.45,"t":"2025-07-22T04:00:00Z","v":9514570,"vw":18.824393},{"c":18.83,"h":19.42,"l":18.7018,"n":37561,"o":19.02,"t":"2025-07-23T04:00:00Z","v":6241068,"vw":18.964584},{"c":19.13,"h":19.3282,"l":18.895,"n":36304,"o":19.215,"t":"2025-07-24T04:00:00Z","v":5780316,"vw":19.163976},{"c":18.97,"h":19.04,"l":18.63,"n":32432,"o":18.86,"t":"2025-07-25T04:00:00Z","v":4382934,"vw":18.895503},{"c":18.94,"h":19.18,"l":18.865,"n":24041,"o":19.06,"t":"2025-07-28T04:00:00Z","v":3224712,"vw":18.968156},{"c":18.4,"h":19,"l":18.07,"n":52839,"o":18.95,"t":"2025-07-29T04:00:00Z","v":7831419,"vw":18.392281},{"c":18.03,"h":18.16,"l":17.86,"n":32241,"o":17.96,"t":"2025-07-30T04:00:00Z","v":4425465,"vw":18.000033},{"c":18.21,"h":18.305,"l":17.98,"n":31701,"o":18.1,"t":"2025-07-31T04:00:00Z","v":4185551,"vw":18.179554},{"c":18.05,"h":18.175,"l":17.81,"n":30247,"o":18.05,"t":"2025-08-01T04:00:00Z","v":4368730,"vw":17.988989},{"c":18.86,"h":18.87,"l":18.57,"n":39144,"o":18.58,"t":"2025-08-04T04:00:00Z","v":6161532,"vw":18.749631},{"c":19.29,"h":19.515,"l":19.12,"n":44006,"o":19.13,"t":"2025-08-05T04:00:00Z","v":8316163,"vw":19.34988},{"c":19.27,"h":19.705,"l":18.91,"n":39564,"o":19.64,"t":"2025-08-06T04:00:00Z","v":6749546,"vw":19.210006},{"c":19.62,"h":19.63,"l":19.36,"n":24717,"o":19.4,"t":"2025-08-07T04:00:00Z","v":3545705,"vw":19.505584},{"c":20.2,"h":20.32,"l":19.7,"n":48606,"o":20,"t":"2025-08-08T04:00:00Z","v":9112414,"vw":20.036408},{"c":21.38,"h":21.62,"l":21.03,"n":65236,"o":21.03,"t":"2025-08-11T04:00:00Z","v":11449160,"vw":21.307125},{"c":20.08,"h":21.04,"l":19.96,"n":62293,"o":21.02,"t":"2025-08-12T04:00:00Z","v":10385162,"vw":20.235202},{"c":20.17,"h":20.39,"l":19.82,"n":36157,"o":20.35,"t":"2025-08-13T04:00:00Z","v":5876587,"vw":20.028104},{"c":19.38,"h":19.6065,"l":19.1,"n":57462,"o":19.6,"t":"2025-08-14T04:00:00Z","v":9048131,"vw":19.288434},{"c":19.7,"h":20.1,"l":19.6,"n":37969,"o":19.61,"t":"2025-08-15T04:00:00Z","v":5670282,"vw":19.793874},{"c":19.9,"h":20.33,"l":19.62,"n":60546,"o":20.29,"t":"2025-08-18T04:00:00Z","v":11125747,"vw":19.873849},{"c":20.74,"h":21.08,"l":19.95,"n":117559,"o":20.49,"t":"2025-08-19T04:00:00Z","v":19955336,"vw":20.66713},{"c":20.37,"h":20.5313,"l":20.0413,"n":41371,"o":20.49,"t":"2025-08-20T04:00:00Z","v":6007955,"vw":20.288505},{"c":22.75,"h":23.27,"l":21.41,"n":155393,"o":21.51,"t":"2025-08-21T04:00:00Z","v":32626963,"vw":22.624539},{"c":23.75,"h":24.1,"l":22.95,"n":94776,"o":23.33,"t":"2025-08-22T04:00:00Z","v":16052829,"vw":23.729008},{"c":23.07,"h":23.69,"l":23.07,"n":66462,"o":23.53,"t":"2025-08-25T04:00:00Z","v":8564460,"vw":23.266482},{"c":24.33,"h":24.96,"l":23.95,"n":80854,"o":24,"t":"2025-08-26T04:00:00Z","v":12645918,"vw":24.534048},{"c":22.7,"h":23.63,"l":22.42,"n":94307,"o":23.4,"t":"2025-08-27T04:00:00Z","v":14918704,"vw":22.842346},{"c":21.91,"h":22.49,"l":21.6,"n":68188,"o":22.165,"t":"2025-08-28T04:00:00Z","v":10756087,"vw":21.874513},{"c":21.02,"h":21.71,"l":20.875,"n":66034,"o":21.67,"t":"2025-08-29T04:00:00Z","v":10038263,"vw":21.107428},{"c":20.79,"h":20.96,"l":20.48,"n":63202,"o":20.7,"t":"2025-09-02T04:00:00Z","v":8387444,"vw":20.759641},{"c":20.25,"h":20.3774,"l":19.96,"n":52363,"o":20.22,"t":"2025-09-03T04:00:00Z","v":7730311,"vw":20.194281},{"c":19.84,"h":19.965,"l":19.66,"n":49054,"o":19.8,"t":"2025-09-04T04:00:00Z","v":7104615,"vw":19.811231},{"c":19.83,"h":20.12,"l":19.76,"n":40721,"o":19.93,"t":"2025-09-05T04:00:00Z","v":5608090,"vw":19.890692},{"c":20.58,"h":20.85,"l":20.35,"n":71118,"o":20.43,"t":"2025-09-08T04:00:00Z","v":10542270,"vw":20.648603},{"c":20.75,"h":20.98,"l":20.51,"n":42755,"o":20.65,"t":"2025-09-09T04:00:00Z","v":5941836,"vw":20.783553},{"c":20.1,"h":20.43,"l":20.01,"n":51780,"o":20.32,"t":"2025-09-10T04:00:00Z","v":8502065,"vw":20.132059},{"c":20.58,"h":20.655,"l":20.27,"n":34334,"o":20.31,"t":"2025-09-11T04:00:00Z","v":5000046,"vw":20.538535},{"c":20.87,"h":21.05,"l":20.49,"n":38160,"o":20.55,"t":"2025-09-12T04:00:00Z","v":5811406,"vw":20.832161},{"c":21.33,"h":21.77,"l":21.21,"n":46790,"o":21.5,"t":"2025-09-15T04:00:00Z","v":6643363,"vw":21.434362},{"c":21.45,"h":21.495,"l":20.92,"n":52081,"o":21.06,"t":"2025-09-16T04:00:00Z","v":7157721,"vw":21.220592},{"c":21.6,"h":21.88,"l":21.37,"n":43953,"o":21.825,"t":"2025-09-17T04:00:00Z","v":7594461,"vw":21.634968},{"c":21.29,"h":21.41,"l":20.96,"n":43360,"o":21.04,"t":"2025-09-18T04:00:00Z","v":5429842,"vw":21.237489},{"c":21.66,"h":21.8999,"l":21.42,"n":36581,"o":21.76,"t":"2025-09-19T04:00:00Z","v":4651889,"vw":21.638352},{"c":21.36,"h":21.72,"l":21.3023,"n":41364,"o":21.54,"t":"2025-09-22T04:00:00Z","v":4457620,"vw":21.410858},{"c":21.19,"h":21.785,"l":21.19,"n":40418,"o":21.55,"t":"2025-09-23T04:00:00Z","v":4648311,"vw":21.473092},{"c":21.27,"h":21.84,"l":21.22,"n":35528,"o":21.415,"t":"2025-09-24T04:00:00Z","v":4890666,"vw":21.417848},{"c":22.25,"h":23.275,"l":21.72,"n":117183,"o":21.94,"t":"2025-09-25T04:00:00Z","v":15856997,"vw":22.538559},{"c":22.79,"h":23.21,"l":22.4007,"n":72806,"o":23.21,"t":"2025-09-26T04:00:00Z","v":9558361,"vw":22.767419},{"c":23.19,"h":23.265,"l":22.8,"n":53600,"o":23.06,"t":"2025-09-29T04:00:00Z","v":7721197,"vw":23.046917},{"c":23.42,"h":24.08,"l":23.39,"n":70805,"o":23.89,"t":"2025-09-30T04:00:00Z","v":9080237,"vw":23.584593},{"c":23.7,"h":23.93,"l":23.032,"n":48628,"o":23.93,"t":"2025-10-01T04:00:00Z","v":5831511,"vw":23.372989},{"c":23.81,"h":24.53,"l":23.66,"n":59123,"o":24.28,"t":"2025-10-02T04:00:00Z","v":7507220,"vw":23.955042},{"c":23.07,"h":23.54,"l":22.44,"n":84197,"o":23.49,"t":"2025-10-03T04:00:00Z","v":10981315,"vw":22.841106},{"c":23.63,"h":23.89,"l":22.945,"n":62363,"o":23.07,"t":"2025-10-06T04:00:00Z","v":8329398,"vw":23.6393},{"c":23.67,"h":24.175,"l":23.3412,"n":52485,"o":23.63,"t":"2025-10-07T04:00:00Z","v":7285610,"vw":23.742822},{"c":24.19,"h":24.27,"l":23.6,"n":44270,"o":23.71,"t":"2025-10-08T04:00:00Z","v":6493644,"vw":24.085505},{"c":22.91,"h":23.54,"l":22.55,"n":107400,"o":23.52,"t":"2025-10-09T04:00:00Z","v":11885801,"vw":22.926461},{"c":21.02,"h":22.495,"l":20.845,"n":100582,"o":22.44,"t":"2025-10-10T04:00:00Z","v":15180487,"vw":21.375122},{"c":21.73,"h":21.77,"l":21.25,"n":50979,"o":21.635,"t":"2025-10-13T04:00:00Z","v":6122004,"vw":21.588651},{"c":21.29,"h":21.47,"l":20.81,"n":46324,"o":21.06,"t":"2025-10-14T04:00:00Z","v":5120154,"vw":21.175409},{"c":21.64,"h":22.13,"l":21.445,"n":49369,"o":21.95,"t":"2025-10-15T04:00:00Z","v":5472362,"vw":21.745112},{"c":21.37,"h":21.47,"l":21.02,"n":40618,"o":21.35,"t":"2025-10-16T04:00:00Z","v":4551980,"vw":21.267173},{"c":21.2,"h":21.265,"l":20.74,"n":40568,"o":20.79,"t":"2025-10-17T04:00:00Z","v":4852209,"vw":21.074083},{"c":21.46,"h":21.47,"l":21.005,"n":32713,"o":21.22,"t":"2025-10-20T04:00:00Z","v":3460322,"vw":21.349882},{"c":21.48,"h":21.98,"l":21.43,"n":33401,"o":21.66,"t":"2025-10-21T04:00:00Z","v":3409679,"vw":21.649834},{"c":21.24,"h":21.8,"l":20.95,"n":37886,"o":21.32,"t":"2025-10-22T04:00:00Z","v":4524376,"vw":21.325817},{"c":21.47,"h":21.57,"l":21.06,"n":22984,"o":21.21,"t":"2025-10-23T04:00:00Z","v":3103331,"vw":21.399716},{"c":21.62,"h":22.08,"l":21.51,"n":36905,"o":21.54,"t":"2025-10-24T04:00:00Z","v":4639949,"vw":21.796463},{"c":23.02,"h":23.29,"l":21.95,"n":94625,"o":22,"t":"2025-10-27T04:00:00Z","v":13045147,"vw":22.926963},{"c":23.34,"h":23.35,"l":22.43,"n":42913,"o":22.85,"t":"2025-10-28T04:00:00Z","v":6247658,"vw":22.95137},{"c":23.18,"h":23.745,"l":23.05,"n":55839,"o":23.07,"t":"2025-10-29T04:00:00Z","v":7325481,"vw":23.365671},{"c":22.95,"h":23.185,"l":22.55,"n":48110,"o":22.65,"t":"2025-10-30T04:00:00Z","v":6107663,"vw":22.992527},{"c":23.49,"h":23.58,"l":22.59,"n":59285,"o":22.71,"t":"2025-10-31T04:00:00Z","v":8949297,"vw":23.260808},{"c":23.61,"h":23.98,"l":23.49,"n":57541,"o":23.75,"t":"2025-11-03T05:00:00Z","v":7920993,"vw":23.686794},{"c":22.69,"h":23.32,"l":22.39,"n":64910,"o":22.81,"t":"2025-11-04T05:00:00Z","v":9244919,"vw":22.779884},{"c":21.79,"h":23.01,"l":21.355,"n":104146,"o":23.01,"t":"2025-11-05T05:00:00Z","v":14298211,"vw":21.780197},{"c":23.89,"h":24.9,"l":23.05,"n":264609,"o":23.4,"t":"2025-11-06T05:00:00Z","v":40897881,"vw":24.119525},{"c":22.42,"h":23.23,"l":21.595,"n":140620,"o":23.13,"t":"2025-11-07T05:00:00Z","v":21180098,"vw":22.173951},{"c":26.04,"h":26.0653,"l":23.55,"n":237006,"o":23.72,"t":"2025-11-10T05:00:00Z","v":39247120,"vw":25.195494},{"c":28.07,"h":28.235,"l":26.13,"n":282152,"o":27.35,"t":"2025-11-11T05:00:00Z","v":45793125,"vw":27.201306},{"c":27.28,"h":28.2,"l":26.77,"n":170838,"o":27.29,"t":"2025-11-12T05:00:00Z","v":25870241,"vw":27.317036},{"c":26.38,"h":27.57,"l":26.2309,"n":153957,"o":26.99,"t":"2025-11-13T05:00:00Z","v":19998833,"vw":26.761019},{"c":25.01,"h":26.03,"l":24.87,"n":186704,"o":25.12,"t":"2025-11-14T05:00:00Z","v":27569551,"vw":25.349367},{"c":22.43,"h":24.17,"l":22.165,"n":214720,"o":24.04,"t":"2025-11-17T05:00:00Z","v":35079104,"vw":22.982859},{"c":22.62,"h":22.915,"l":21.93,"n":100033,"o":22.19,"t":"2025-11-18T05:00:00Z","v":14754228,"vw":22.488569},{"c":21.17,"h":22.23,"l":20.98,"n":112079,"o":21.89,"t":"2025-11-19T05:00:00Z","v":16515055,"vw":21.358352},{"c":20.09,"h":21.27,"l":20.08,"n":116749,"o":21.06,"t":"2025-11-20T05:00:00Z","v":15212426,"vw":20.615229},{"c":20.36,"h":20.6,"l":19.8404,"n":80959,"o":20,"t":"2025-11-21T05:00:00Z","v":10522242,"vw":20.239597},{"c":20.93,"h":21.08,"l":20.725,"n":63262,"o":21.03,"t":"2025-11-24T05:00:00Z","v":9182329,"vw":20.914334},{"c":21.62,"h":21.74,"l":20.58,"n":76982,"o":20.84,"t":"2025-11-25T05:00:00Z","v":11176173,"vw":21.420211},{"c":21.14,"h":21.525,"l":20.79,"n":68617,"o":21.285,"t":"2025-11-26T05:00:00Z","v":9481155,"vw":21.236127},{"c":21.83,"h":21.99,"l":21.48,"n":44686,"o":21.5,"t":"2025-11-28T05:00:00Z","v":6053972,"vw":21.773931},{"c":21.35,"h":21.555,"l":21,"n":55794,"o":21.275,"t":"2025-12-01T05:00:00Z","v":7795694,"vw":21.287236},{"c":19.66,"h":20.5075,"l":19.485,"n":98594,"o":20.4,"t":"2025-12-02T05:00:00Z","v":16741102,"vw":19.897197},{"c":18.87,"h":19.56,"l":18.545,"n":93151,"o":19.54,"t":"2025-12-03T05:00:00Z","v":15945031,"vw":18.892905},{"c":19.5,"h":19.735,"l":19.305,"n":70446,"o":19.56,"t":"2025-12-04T05:00:00Z","v":9868018,"vw":19.503499},{"c":20,"h":20.12,"l":19.815,"n":48452,"o":19.99,"t":"2025-12-05T05:00:00Z","v":6238018,"vw":19.999708},{"c":20.52,"h":20.58,"l":19.837,"n":47830,"o":19.98,"t":"2025-12-08T05:00:00Z","v":6236267,"vw":20.305073},{"c":19.81,"h":19.93,"l":19.56,"n":49742,"o":19.87,"t":"2025-12-09T05:00:00Z","v":6831651,"vw":19.751667},{"c":19.65,"h":19.9,"l":19.57,"n":42476,"o":19.78,"t":"2025-12-10T05:00:00Z","v":5679631,"vw":19.68796},{"c":19.19,"h":19.3799,"l":18.96,"n":61704,"o":19.24,"t":"2025-12-11T05:00:00Z","v":9968596,"vw":19.141768},{"c":18.99,"h":19.53,"l":18.945,"n":44996,"o":19.45,"t":"2025-12-12T05:00:00Z","v":6459555,"vw":19.114073},{"c":18.31,"h":19.05,"l":18.27,"n":59467,"o":19,"t":"2025-12-15T05:00:00Z","v":8497478,"vw":18.52958},{"c":18.47,"h":18.695,"l":18.325,"n":48513,"o":18.435,"t":"2025-12-16T05:00:00Z","v":8163955,"vw":18.50684},{"c":18.09,"h":18.725,"l":17.92,"n":60636,"o":18.52,"t":"2025-12-17T05:00:00Z","v":7870850,"vw":18.194092},{"c":18.6,"h":18.82,"l":18.39,"n":47286,"o":18.5,"t":"2025-12-18T05:00:00Z","v":6560647,"vw":18.641642},{"c":19.86,"h":20.1,"l":19.61,"n":68333,"o":19.68,"t":"2025-12-19T05:00:00Z","v":12119784,"vw":19.918399},{"c":20.02,"h":20.07,"l":19.81,"n":37649,"o":20,"t":"2025-12-22T05:00:00Z","v":4496883,"vw":19.962888},{"c":19.7,"h":19.72,"l":19.2437,"n":35079,"o":19.61,"t":"2025-12-23T05:00:00Z","v":4693678,"vw":19.512854},{"c":19.57,"h":19.735,"l":19.5,"n":17731,"o":19.59,"t":"2025-12-24T05:00:00Z","v":2013316,"vw":19.562246},{"c":20.78,"h":21.19,"l":19.8,"n":81608,"o":19.825,"t":"2025-12-26T05:00:00Z","v":14171941,"vw":20.814023},{"c":20.5,"h":20.59,"l":20.05,"n":45003,"o":20.1,"t":"2025-12-29T05:00:00Z","v":6491503,"vw":20.384108},{"c":21.28,"h":21.965,"l":21.04,"n":79367,"o":21.22,"t":"2025-12-30T05:00:00Z","v":12965545,"vw":21.556303},{"c":20.28,"h":20.545,"l":19.86,"n":56069,"o":20.5,"t":"2025-12-31T05:00:00Z","v":9955068,"vw":20.206702},{"c":20.43,"h":20.5823,"l":19.722,"n":62751,"o":20.57,"t":"2026-01-02T05:00:00Z","v":9859295,"vw":20.118923},{"c":20.15,"h":20.185,"l":19.43,"n":53400,"o":19.72,"t":"2026-01-05T05:00:00Z","v":8400673,"vw":19.860384},{"c":20.11,"h":20.665,"l":20.022,"n":41466,"o":20.5,"t":"2026-01-06T05:00:00Z","v":5138764,"vw":20.30579},{"c":19.88,"h":20.13,"l":19.8642,"n":34323,"o":20.125,"t":"2026-01-07T05:00:00Z","v":3916871,"vw":19.967521},{"c":20.52,"h":20.67,"l":19.99,"n":44004,"o":20.09,"t":"2026-01-08T05:00:00Z","v":6826354,"vw":20.37687},{"c":20.02,"h":20.52,"l":19.8,"n":41806,"o":20.5,"t":"2026-01-09T05:00:00Z","v":5427287,"vw":19.982449},{"c":21.71,"h":21.985,"l":20.58,"n":108158,"o":20.985,"t":"2026-01-12T05:00:00Z","v":15795334,"vw":21.506023},{"c":21.05,"h":21.46,"l":20.92,"n":59597,"o":21.25,"t":"2026-01-13T05:00:00Z","v":8583241,"vw":21.11276},{"c":20.58,"h":21,"l":20.39,"n":50717,"o":20.98,"t":"2026-01-14T05:00:00Z","v":6627897,"vw":20.638303},{"c":20.88,"h":21.13,"l":20.4,"n":34640,"o":20.87,"t":"2026-01-15T05:00:00Z","v":4696696,"vw":20.837799},{"c":20.65,"h":20.84,"l":20.21,"n":41352,"o":20.84,"t":"2026-01-16T05:00:00Z","v":7087741,"vw":20.525738},{"c":20,"h":20.31,"l":19.87,"n":39988,"o":20.13,"t":"2026-01-20T05:00:00Z","v":6036045,"vw":20.02683},{"c":20.34,"h":20.46,"l":20.01,"n":29673,"o":20.2,"t":"2026-01-21T05:00:00Z","v":3717982,"vw":20.255811},{"c":19.93,"h":20.095,"l":19.682,"n":51298,"o":19.915,"t":"2026-01-22T05:00:00Z","v":6599067,"vw":19.927843},{"c":19.25,"h":19.78,"l":19.01,"n":60623,"o":19.75,"t":"2026-01-23T05:00:00Z","v":9465515,"vw":19.229015},{"c":18.79,"h":18.98,"l":18.69,"n":43269,"o":18.83,"t":"2026-01-26T05:00:00Z","v":5861817,"vw":18.826321},{"c":18.57,"h":18.815,"l":18.555,"n":35560,"o":18.81,"t":"2026-01-27T05:00:00Z","v":4045884,"vw":18.629929},{"c":18.66,"h":19.28,"l":18.575,"n":37068,"o":19.23,"t":"2026-01-28T05:00:00Z","v":5684844,"vw":18.817924},{"c":18.59,"h":19.125,"l":18.31,"n":42426,"o":18.78,"t":"2026-01-29T05:00:00Z","v":6943616,"vw":18.600126},{"c":17.98,"h":18.46,"l":17.855,"n":48251,"o":18.3,"t":"2026-01-30T05:00:00Z","v":6835909,"vw":18.063808},{"c":16.49,"h":17.24,"l":16.16,"n":102923,"o":17.22,"t":"2026-02-02T05:00:00Z","v":16635742,"vw":16.529171},{"c":17.16,"h":17.24,"l":16.535,"n":49280,"o":16.8,"t":"2026-02-03T05:00:00Z","v":7958892,"vw":16.898462},{"c":16.77,"h":17,"l":16.44,"n":45647,"o":16.95,"t":"2026-02-04T05:00:00Z","v":5182572,"vw":16.708514},{"c":16.88,"h":17.205,"l":16.675,"n":65476,"o":16.96,"t":"2026-02-05T05:00:00Z","v":8527573,"vw":16.913976},{"c":17.72,"h":17.8,"l":17.14,"n":59669,"o":17.15,"t":"2026-02-06T05:00:00Z","v":8274817,"vw":17.587792},{"c":17.54,"h":17.83,"l":17.37,"n":37245,"o":17.51,"t":"2026-02-09T05:00:00Z","v":5341308,"vw":17.558734},{"c":17.82,"h":18.11,"l":17.46,"n":40097,"o":17.69,"t":"2026-02-10T05:00:00Z","v":6002871,"vw":17.814437},{"c":18.11,"h":18.17,"l":17.85,"n":29450,"o":17.91,"t":"2026-02-11T05:00:00Z","v":4089868,"vw":18.049456},{"c":17.7,"h":18.065,"l":17.36,"n":38120,"o":17.91,"t":"2026-02-12T05:00:00Z","v":5157382,"vw":17.64095},{"c":17.94,"h":18.11,"l":17.58,"n":30030,"o":17.58,"t":"2026-02-13T05:00:00Z","v":3218201,"vw":17.924019},{"c":17.84,"h":18.15,"l":17.71,"n":20638,"o":17.75,"t":"2026-02-17T05:00:00Z","v":2397618,"vw":17.875205},{"c":17.82,"h":17.95,"l":17.745,"n":18097,"o":17.84,"t":"2026-02-18T05:00:00Z","v":2167156,"vw":17.839504},{"c":17.75,"h":17.83,"l":17.55,"n":21667,"o":17.76,"t":"2026-02-19T05:00:00Z","v":2162721,"vw":17.684237},{"c":17.62,"h":17.625,"l":17.2185,"n":24203,"o":17.31,"t":"2026-02-20T05:00:00Z","v":2417098,"vw":17.490092},{"c":17.56,"h":17.92,"l":17.4301,"n":23999,"o":17.67,"t":"2026-02-23T05:00:00Z","v":2329685,"vw":17.618863},{"c":18.73,"h":18.8,"l":17.83,"n":58156,"o":17.83,"t":"2026-02-24T05:00:00Z","v":8462840,"vw":18.438676},{"c":18.18,"h":18.41,"l":18.01,"n":36404,"o":18.27,"t":"2026-02-25T05:00:00Z","v":4648950,"vw":18.176952},{"c":17.76,"h":17.795,"l":17.215,"n":45553,"o":17.41,"t":"2026-02-26T05:00:00Z","v":6469746,"vw":17.503796},{"c":17.56,"h":17.62,"l":17.34,"n":27119,"o":17.48,"t":"2026-02-27T05:00:00Z","v":3129236,"vw":17.497971},{"c":16.99,"h":17.02,"l":16.675,"n":42586,"o":16.96,"t":"2026-03-02T05:00:00Z","v":5474897,"vw":16.884801},{"c":15.87,"h":15.97,"l":15.3801,"n":71207,"o":15.95,"t":"2026-03-03T05:00:00Z","v":9544781,"vw":15.673392},{"c":16.17,"h":16.315,"l":16.02,"n":45992,"o":16.035,"t":"2026-03-04T05:00:00Z","v":6145761,"vw":16.188068},{"c":16.34,"h":16.6,"l":16.01,"n":48550,"o":16.27,"t":"2026-03-05T05:00:00Z","v":5886016,"vw":16.261402},{"c":17.32,"h":17.43,"l":16.5,"n":63876,"o":16.52,"t":"2026-03-06T05:00:00Z","v":9553578,"vw":17.120943},{"c":18.45,"h":18.8,"l":17.91,"n":105941,"o":17.92,"t":"2026-03-09T04:00:00Z","v":14800714,"vw":18.433982},{"c":18.87,"h":19.25,"l":18.52,"n":59759,"o":18.71,"t":"2026-03-10T04:00:00Z","v":7210640,"vw":18.972547},{"c":19.29,"h":19.54,"l":18.95,"n":54505,"o":19.27,"t":"2026-03-11T04:00:00Z","v":6760100,"vw":19.206216},{"c":19.98,"h":20.42,"l":19.59,"n":96902,"o":19.59,"t":"2026-03-12T04:00:00Z","v":13535633,"vw":20.093093},{"c":19.97,"h":20.48,"l":19.97,"n":52405,"o":20.3,"t":"2026-03-13T04:00:00Z","v":11084406,"vw":20.068611},{"c":20.09,"h":20.295,"l":19.64,"n":32669,"o":19.73,"t":"2026-03-16T04:00:00Z","v":4421589,"vw":20.027128},{"c":19.16,"h":20.01,"l":19.14,"n":60287,"o":19.95,"t":"2026-03-17T04:00:00Z","v":9650959,"vw":19.399078},{"c":18.77,"h":19.095,"l":18.7,"n":46813,"o":18.99,"t":"2026-03-18T04:00:00Z","v":5468756,"vw":18.859867},{"c":19.15,"h":19.215,"l":18.52,"n":42902,"o":18.7,"t":"2026-03-19T04:00:00Z","v":5739842,"vw":18.997585},{"c":17.55,"h":18.7,"l":17.39,"n":92475,"o":18.355,"t":"2026-03-20T04:00:00Z","v":14302000,"vw":17.818129},{"c":18.87,"h":19.05,"l":18.16,"n":67642,"o":18.31,"t":"2026-03-23T04:00:00Z","v":10391931,"vw":18.764095},{"c":18.86,"h":19.04,"l":18.48,"n":40492,"o":18.55,"t":"2026-03-24T04:00:00Z","v":4881546,"vw":18.831327},{"c":18.86,"h":18.895,"l":18.41,"n":38426,"o":18.5,"t":"2026-03-25T04:00:00Z","v":4832676,"vw":18.716269},{"c":17.61,"h":18.19,"l":17.315,"n":59218,"o":18.04,"t":"2026-03-26T04:00:00Z","v":8857022,"vw":17.610502},{"c":16.93,"h":17.67,"l":16.82,"n":45634,"o":17.53,"t":"2026-03-27T04:00:00Z","v":6760323,"vw":17.158723},{"c":16.72,"h":17.09,"l":16.565,"n":36828,"o":17.05,"t":"2026-03-30T04:00:00Z","v":5012528,"vw":16.806374},{"c":17.11,"h":17.2,"l":16.25,"n":37226,"o":16.6,"t":"2026-03-31T04:00:00Z","v":5673504,"vw":16.847711},{"c":17.51,"h":17.725,"l":17.39,"n":34773,"o":17.47,"t":"2026-04-01T04:00:00Z","v":5682871,"vw":17.56747},{"c":17.7,"h":17.725,"l":17.02,"n":28198,"o":17.02,"t":"2026-04-02T04:00:00Z","v":3412234,"vw":17.492895},{"c":17.4,"h":17.77,"l":17.3,"n":18526,"o":17.71,"t":"2026-04-06T04:00:00Z","v":2220936,"vw":17.463441},{"c":17.22,"h":17.34,"l":16.875,"n":20058,"o":17.26,"t":"2026-04-07T04:00:00Z","v":2718107,"vw":17.095075},{"c":17.8,"h":18.08,"l":17.74,"n":29036,"o":18.01,"t":"2026-04-08T04:00:00Z","v":4278030,"vw":17.854065},{"c":17.29,"h":17.345,"l":16.87,"n":37387,"o":17.2,"t":"2026-04-09T04:00:00Z","v":5157233,"vw":17.153085},{"c":17.42,"h":17.745,"l":17.2,"n":35804,"o":17.23,"t":"2026-04-10T04:00:00Z","v":5511718,"vw":17.471765},{"c":17.47,"h":17.49,"l":17.2,"n":21004,"o":17.28,"t":"2026-04-13T04:00:00Z","v":2311722,"vw":17.374205},{"c":17.87,"h":17.895,"l":17.235,"n":42220,"o":17.25,"t":"2026-04-14T04:00:00Z","v":5758657,"vw":17.690488},{"c":17.66,"h":17.7599,"l":17.22,"n":47706,"o":17.31,"t":"2026-04-15T04:00:00Z","v":6689855,"vw":17.570688},{"c":18.25,"h":18.49,"l":17.61,"n":41359,"o":17.92,"t":"2026-04-16T04:00:00Z","v":6910337,"vw":18.157965},{"c":18.1,"h":18.355,"l":17.9675,"n":39014,"o":18.19,"t":"2026-04-17T04:00:00Z","v":5609922,"vw":18.129769},{"c":17.8,"h":17.81,"l":17.5,"n":34687,"o":17.8,"t":"2026-04-20T04:00:00Z","v":5535400,"vw":17.683474},{"c":17.21,"h":17.51,"l":17.09,"n":40619,"o":17.45,"t":"2026-04-21T04:00:00Z","v":6855709,"vw":17.259472},{"c":16.97,"h":17.105,"l":16.93,"n":30418,"o":17.07,"t":"2026-04-22T04:00:00Z","v":5107983,"vw":17.008117},{"c":15.9,"h":16.31,"l":15.695,"n":86723,"o":16.26,"t":"2026-04-23T04:00:00Z","v":16933785,"vw":15.908377},{"c":16.66,"h":16.67,"l":16.175,"n":46657,"o":16.3,"t":"2026-04-24T04:00:00Z","v":7624430,"vw":16.424249},{"c":16.56,"h":16.995,"l":16.41,"n":38295,"o":16.5,"t":"2026-04-27T04:00:00Z","v":5007736,"vw":16.618369},{"c":16.15,"h":16.2099,"l":15.71,"n":46864,"o":15.96,"t":"2026-04-28T04:00:00Z","v":8782504,"vw":16.001143},{"c":15.86,"h":16.04,"l":15.82,"n":34298,"o":15.93,"t":"2026-04-29T04:00:00Z","v":5258455,"vw":15.901345},{"c":16.3,"h":16.38,"l":15.6,"n":40640,"o":15.76,"t":"2026-04-30T04:00:00Z","v":6353348,"vw":16.02242},{"c":15.83,"h":16.505,"l":15.825,"n":36378,"o":16.205,"t":"2026-05-01T04:00:00Z","v":7634623,"vw":15.980672},{"c":15.98,"h":16.18,"l":15.9,"n":25275,"o":15.93,"t":"2026-05-04T04:00:00Z","v":3405694,"vw":16.020732},{"c":15.82,"h":16.15,"l":15.815,"n":19770,"o":16.07,"t":"2026-05-05T04:00:00Z","v":3137104,"vw":15.957773},{"c":15.93,"h":15.988,"l":15.44,"n":39570,"o":15.6,"t":"2026-05-06T04:00:00Z","v":6254432,"vw":15.788021},{"c":15.55,"h":15.95,"l":15.495,"n":35320,"o":15.87,"t":"2026-05-07T04:00:00Z","v":5520595,"vw":15.640017},{"c":15.62,"h":15.8,"l":15.575,"n":24697,"o":15.64,"t":"2026-05-08T04:00:00Z","v":4292738,"vw":15.688846},{"c":16.15,"h":16.4,"l":15.92,"n":41238,"o":15.94,"t":"2026-05-11T04:00:00Z","v":7301656,"vw":16.192121},{"c":16.16,"h":16.195,"l":15.79,"n":33285,"o":16.05,"t":"2026-05-12T04:00:00Z","v":6148649,"vw":16.030317},{"c":16.68,"h":16.875,"l":15.85,"n":58450,"o":15.94,"t":"2026-05-13T04:00:00Z","v":9599807,"vw":16.604381},{"c":16.12,"h":16.325,"l":15.66,"n":53009,"o":15.92,"t":"2026-05-14T04:00:00Z","v":10558468,"vw":16.004353},{"c":15.62,"h":15.73,"l":15.46,"n":42003,"o":15.61,"t":"2026-05-15T04:00:00Z","v":6580449,"vw":15.587177},{"c":15.06,"h":15.6,"l":14.91,"n":50802,"o":15.6,"t":"2026-05-18T04:00:00Z","v":8205766,"vw":15.083093},{"c":14.94,"h":14.985,"l":14.75,"n":28257,"o":14.94,"t":"2026-05-19T04:00:00Z","v":4608430,"vw":14.89424},{"c":15.14,"h":15.17,"l":14.72,"n":30116,"o":15.08,"t":"2026-05-20T04:00:00Z","v":4830005,"vw":14.991907},{"c":15.63,"h":15.71,"l":15.2319,"n":40221,"o":15.495,"t":"2026-05-21T04:00:00Z","v":5525949,"vw":15.530375},{"c":15.59,"h":15.62,"l":15.06,"n":53689,"o":15.28,"t":"2026-05-22T04:00:00Z","v":8785917,"vw":15.459518},{"c":16.55,"h":16.855,"l":16.41,"n":68440,"o":16.51,"t":"2026-05-26T04:00:00Z","v":11675844,"vw":16.656579},{"c":16.45,"h":16.545,"l":16.0356,"n":51950,"o":16.07,"t":"2026-05-27T04:00:00Z","v":9278097,"vw":16.391728},{"c":16.44,"h":17.13,"l":16.33,"n":80038,"o":16.7,"t":"2026-05-28T04:00:00Z","v":10786083,"vw":16.571782},{"c":16.45,"h":16.745,"l":16.02,"n":46198,"o":16.4,"t":"2026-05-29T04:00:00Z","v":7287825,"vw":16.453926},{"c":17.2,"h":17.6299,"l":17.06,"n":59943,"o":17.13,"t":"2026-06-01T04:00:00Z","v":9440144,"vw":17.350024},{"c":17.89,"h":18.19,"l":17.855,"n":70166,"o":18.07,"t":"2026-06-02T04:00:00Z","v":10181137,"vw":18.006345},{"c":17.46,"h":17.635,"l":17.175,"n":37989,"o":17.175,"t":"2026-06-03T04:00:00Z","v":5289086,"vw":17.504698},{"c":16.81,"h":17.17,"l":16.81,"n":35777,"o":17,"t":"2026-06-04T04:00:00Z","v":4970252,"vw":16.895945},{"c":15.95,"h":16.6,"l":15.87,"n":38485,"o":16.5,"t":"2026-06-05T04:00:00Z","v":5823778,"vw":16.037107},{"c":15.83,"h":16.305,"l":15.815,"n":38658,"o":15.96,"t":"2026-06-08T04:00:00Z","v":4877918,"vw":15.995073},{"c":15.48,"h":15.765,"l":15.065,"n":42574,"o":15.75,"t":"2026-06-09T04:00:00Z","v":6794863,"vw":15.408141},{"c":14.86,"h":15.365,"l":14.84,"n":40178,"o":15.22,"t":"2026-06-10T04:00:00Z","v":5865921,"vw":15.043839},{"c":14.46,"h":14.555,"l":13.98,"n":65821,"o":14.46,"t":"2026-06-11T04:00:00Z","v":11604638,"vw":14.320441},{"c":14.49,"h":14.85,"l":14.355,"n":35886,"o":14.71,"t":"2026-06-12T04:00:00Z","v":5872858,"vw":14.532751},{"c":14.49,"h":14.715,"l":14.3,"n":41037,"o":14.38,"t":"2026-06-15T04:00:00Z","v":6957892,"vw":14.52859},{"c":13.84,"h":14.06,"l":13.75,"n":46007,"o":14.06,"t":"2026-06-16T04:00:00Z","v":9200233,"vw":13.878338},{"c":13.44,"h":13.78,"l":13.38,"n":39992,"o":13.53,"t":"2026-06-17T04:00:00Z","v":6584443,"vw":13.56194},{"c":13.21,"h":13.23,"l":12.97,"n":37739,"o":13.184,"t":"2026-06-18T04:00:00Z","v":10074607,"vw":13.115352},{"c":13.35,"h":13.58,"l":13.09,"n":46741,"o":13.17,"t":"2026-06-22T04:00:00Z","v":7971614,"vw":13.361862},{"c":12.76,"h":13.05,"l":12.651,"n":51797,"o":12.71,"t":"2026-06-23T04:00:00Z","v":9849622,"vw":12.848131},{"c":12.48,"h":12.7252,"l":12.435,"n":31094,"o":12.59,"t":"2026-06-24T04:00:00Z","v":5433748,"vw":12.542921},{"c":12.19,"h":12.31,"l":12.065,"n":31399,"o":12.28,"t":"2026-06-25T04:00:00Z","v":5265234,"vw":12.195633},{"c":12.09,"h":12.24,"l":11.77,"n":51755,"o":11.795,"t":"2026-06-26T04:00:00Z","v":8677144,"vw":12.027627},{"c":12.8,"h":12.82,"l":12.18,"n":59074,"o":12.22,"t":"2026-06-29T04:00:00Z","v":10312001,"vw":12.63357},{"c":13.24,"h":13.38,"l":12.77,"n":55105,"o":12.91,"t":"2026-06-30T04:00:00Z","v":9724103,"vw":13.169282},{"c":13.6,"h":13.975,"l":13.4,"n":50891,"o":13.5,"t":"2026-07-01T04:00:00Z","v":7707337,"vw":13.734117},{"c":13.08,"h":13.395,"l":12.76,"n":57277,"o":13.34,"t":"2026-07-02T04:00:00Z","v":11666814,"vw":13.064645},{"c":13.56,"h":13.7,"l":13.31,"n":39789,"o":13.41,"t":"2026-07-06T04:00:00Z","v":7349002,"vw":13.533751},{"c":13.17,"h":13.71,"l":13.105,"n":31164,"o":13.43,"t":"2026-07-07T04:00:00Z","v":4861213,"vw":13.262091},{"c":13.27,"h":13.305,"l":13.03,"n":31094,"o":13.11,"t":"2026-07-08T04:00:00Z","v":7180770,"vw":13.184984},{"c":12.98,"h":13.105,"l":12.86,"n":41504,"o":13.01,"t":"2026-07-09T04:00:00Z","v":7819708,"vw":13.001885},{"c":13.03,"h":13.31,"l":13.005,"n":23867,"o":13.28,"t":"2026-07-10T04:00:00Z","v":3311974,"vw":13.133811},{"c":12.95,"h":13.14,"l":12.7813,"n":27477,"o":13,"t":"2026-07-13T04:00:00Z","v":4397159,"vw":12.904856},{"c":13.36,"h":13.5788,"l":13.23,"n":29030,"o":13.52,"t":"2026-07-14T04:00:00Z","v":4192303,"vw":13.393772},{"c":13.78,"h":14.26,"l":13.73,"n":65922,"o":13.764,"t":"2026-07-15T04:00:00Z","v":10231951,"vw":14.002226},{"c":14.04,"h":14.46,"l":14.025,"n":56637,"o":14.32,"t":"2026-07-16T04:00:00Z","v":8466068,"vw":14.243463},{"c":13.53,"h":13.565,"l":13.15,"n":46326,"o":13.28,"t":"2026-07-17T04:00:00Z","v":7371644,"vw":13.387112},{"c":13.19,"h":13.62,"l":13.14,"n":34569,"o":13.48,"t":"2026-07-20T04:00:00Z","v":6575916,"vw":13.284101},{"c":13.33,"h":13.33,"l":13.04,"n":36861,"o":13.235,"t":"2026-07-21T04:00:00Z","v":6665238,"vw":13.199183},{"c":12.85,"h":13.205,"l":12.805,"n":37150,"o":13.12,"t":"2026-07-22T04:00:00Z","v":6949652,"vw":12.969138},{"c":12.76,"h":12.99,"l":12.43,"n":46631,"o":12.89,"t":"2026-07-23T04:00:00Z","v":8287374,"vw":12.670798},{"c":12.33,"h":12.69,"l":12.32,"n":26185,"o":12.68,"t":"2026-07-24T04:00:00Z","v":4040473,"vw":12.433995},{"c":12.78,"h":12.88,"l":12.52,"n":29163,"o":12.67,"t":"2026-07-27T04:00:00Z","v":4852099,"vw":12.727486},{"c":12.71,"h":12.925,"l":12.64,"n":32980,"o":12.64,"t":"2026-07-28T04:00:00Z","v":4415816,"vw":12.749395},{"c":13.06,"h":13.335,"l":12.995,"n":44172,"o":13.005,"t":"2026-07-29T04:00:00Z","v":6955165,"vw":13.11939},{"c":12.98,"h":12.995,"l":12.69,"n":36746,"o":12.78,"t":"2026-07-30T04:00:00Z","v":5199280,"vw":12.838219},{"c":13,"h":13.05,"l":12.75,"n":37784,"o":12.99,"t":"2026-07-31T04:00:00Z","v":5585835,"vw":12.910868},{"c":12.37,"h":12.6,"l":12.28,"n":58393,"o":12.54,"t":"2026-08-03T04:00:00Z","v":9937415,"vw":12.404355},{"c":12.05,"h":12.115,"l":11.92,"n":59533,"o":12,"t":"2026-08-04T04:00:00Z","v":10022672,"vw":12.038276},{"c":11.75,"h":12.045,"l":11.725,"n":55956,"o":12.04,"t":"2026-08-05T04:00:00Z","v":8199124,"vw":11.854302},{"c":11.68,"h":11.76,"l":11.54,"n":42297,"o":11.71,"t":"2026-08-06T04:00:00Z","v":6037188,"vw":11.650625},{"c":12.13,"h":12.175,"l":11.88,"n":38219,"o":12,"t":"2026-08-07T04:00:00Z","v":6298055,"vw":12.079089},{"c":12,"h":12.08,"l":11.8301,"n":28109,"o":12.02,"t":"2026-08-10T04:00:00Z","v":4504306,"vw":11.977197},{"c":11.88,"h":11.88,"l":11.64,"n":35671,"o":11.72,"t":"2026-08-11T04:00:00Z","v":5162745,"vw":11.797451},{"c":11.75,"h":11.91,"l":11.6301,"n":41446,"o":11.72,"t":"2026-08-12T04:00:00Z","v":5304427,"vw":11.763175},{"c":11.78,"h":11.795,"l":11.49,"n":34580,"o":11.635,"t":"2026-08-13T04:00:00Z","v":6821929,"vw":11.680168},{"c":11.7,"h":11.815,"l":11.65,"n":37961,"o":11.8,"t":"2026-08-14T04:00:00Z","v":4860096,"vw":11.719031},{"c":12.2,"h":12.3,"l":11.8,"n":47250,"o":11.875,"t":"2026-08-17T04:00:00Z","v":8945346,"vw":12.112039},{"c":11.74,"h":12.05,"l":11.71,"n":34306,"o":11.95,"t":"2026-08-18T04:00:00Z","v":7191343,"vw":11.814007},{"c":11.99,"h":12.06,"l":11.79,"n":30514,"o":11.87,"t":"2026-08-19T04:00:00Z","v":4791175,"vw":11.9441},{"c":12,"h":12.2,"l":11.8201,"n":35559,"o":12.15,"t":"2026-08-20T04:00:00Z","v":6041476,"vw":11.960693},{"c":12.19,"h":12.3316,"l":12.031,"n":43141,"o":12.29,"t":"2026-08-21T04:00:00Z","v":9455339,"vw":12.18085},{"c":11.15,"h":11.9999,"l":11.1,"n":133572,"o":11.83,"t":"2026-08-24T04:00:00Z","v":26425691,"vw":11.297693},{"c":11.6,"h":11.66,"l":11.06,"n":58711,"o":11.185,"t":"2026-08-25T04:00:00Z","v":13143448,"vw":11.454127},{"c":11.71,"h":12.08,"l":11.7,"n":44361,"o":11.9,"t":"2026-08-26T04:00:00Z","v":8586144,"vw":11.825435},{"c":11.33,"h":11.5456,"l":11.32,"n":37569,"o":11.51,"t":"2026-08-27T04:00:00Z","v":7658731,"vw":11.384255},{"c":11.53,"h":11.735,"l":11.42,"n":27808,"o":11.59,"t":"2026-08-28T04:00:00Z","v":5372023,"vw":11.543694},{"c":11.36,"h":11.55,"l":11.33,"n":26052,"o":11.5,"t":"2026-08-31T04:00:00Z","v":4608721,"vw":11.395587},{"c":11.17,"h":11.52,"l":11.16,"n":25297,"o":11.3,"t":"2026-09-01T04:00:00Z","v":5360011,"vw":11.282458},{"c":11.08,"h":11.13,"l":10.96,"n":28545,"o":11.12,"t":"2026-09-02T04:00:00Z","v":5459346,"vw":11.048639},{"c":11.14,"h":11.2099,"l":10.72,"n":37617,"o":10.935,"t":"2026-09-03T04:00:00Z","v":7058316,"vw":10.988751},{"c":10.95,"h":11.135,"l":10.9,"n":25321,"o":11.04,"t":"2026-09-04T04:00:00Z","v":5067478,"vw":10.950163},{"c":10.93,"h":11.02,"l":10.8,"n":31753,"o":10.929,"t":"2026-09-08T04:00:00Z","v":6519466,"vw":10.909229},{"c":10.57,"h":10.8528,"l":10.545,"n":52525,"o":10.85,"t":"2026-09-09T04:00:00Z","v":11669897,"vw":10.676718},{"c":10.34,"h":10.47,"l":10.31,"n":29443,"o":10.46,"t":"2026-09-10T04:00:00Z","v":5901791,"vw":10.379065},{"c":10.54,"h":10.7,"l":10.46,"n":26343,"o":10.58,"t":"2026-09-11T04:00:00Z","v":10213085,"vw":10.53868},{"c":10.71,"h":10.81,"l":10.61,"n":26880,"o":10.61,"t":"2026-09-14T04:00:00Z","v":4965433,"vw":10.713874},{"c":10.23,"h":10.42,"l":10.16,"n":32967,"o":10.42,"t":"2026-09-15T04:00:00Z","v":9260434,"vw":10.24296},{"c":10.34,"h":10.55,"l":10.26,"n":22295,"o":10.29,"t":"2026-09-16T04:00:00Z","v":4590989,"vw":10.387003},{"c":10.6,"h":10.83,"l":10.43,"n":31246,"o":10.535,"t":"2026-09-17T04:00:00Z","v":6367480,"vw":10.646532},{"c":10.62,"h":10.84,"l":10.54,"n":21848,"o":10.83,"t":"2026-09-18T04:00:00Z","v":6286090,"vw":10.626893},{"c":10.47,"h":10.48,"l":10.275,"n":40373,"o":10.4,"t":"2026-09-21T04:00:00Z","v":9118249,"vw":10.39844},{"c":10.48,"h":10.6299,"l":10.39,"n":31724,"o":10.55,"t":"2026-09-22T04:00:00Z","v":6488373,"vw":10.460738},{"c":10.29,"h":10.36,"l":10.26,"n":22276,"o":10.31,"t":"2026-09-23T04:00:00Z","v":4675660,"vw":10.297972},{"c":10.25,"h":10.4,"l":10.18,"n":27880,"o":10.26,"t":"2026-09-24T04:00:00Z","v":6545085,"vw":10.269901},{"c":10.12,"h":10.1694,"l":10.05,"n":21937,"o":10.15,"t":"2026-09-25T04:00:00Z","v":5773090,"vw":10.113706},{"c":9.95,"h":10.12,"l":9.935,"n":24108,"o":10.009,"t":"2026-09-28T04:00:00Z","v":5488248,"vw":9.998699},{"c":9.47,"h":9.65,"l":9.435,"n":47091,"o":9.65,"t":"2026-09-29T04:00:00Z","v":13686686,"vw":9.493841},{"c":9.56,"h":9.68,"l":9.56,"n":24807,"o":9.64,"t":"2026-09-30T04:00:00Z","v":6243299,"vw":9.613614},{"c":9.42,"h":9.6692,"l":9.42,"n":17896,"o":9.6,"t":"2026-10-01T04:00:00Z","v":4238616,"vw":9.497423},{"c":9.25,"h":9.35,"l":9.18,"n":26351,"o":9.35,"t":"2026-10-02T04:00:00Z","v":7017240,"vw":9.251538},{"c":9.4,"h":9.46,"l":9.2706,"n":19575,"o":9.285,"t":"2026-10-05T04:00:00Z","v":4420030,"vw":9.408829},{"c":9.56,"h":9.63,"l":9.44,"n":18723,"o":9.48,"t":"2026-10-06T04:00:00Z","v":4404406,"vw":9.535758},{"c":9.58,"h":9.63,"l":9.51,"n":18273,"o":9.6,"t":"2026-10-07T04:00:00Z","v":4367845,"vw":9.560557},{"c":9.55,"h":9.635,"l":9.37,"n":24571,"o":9.58,"t":"2026-10-08T04:00:00Z","v":5034980,"vw":9.482296},{"c":9.9,"h":10.12,"l":9.83,"n":34499,"o":9.85,"t":"2026-10-09T04:00:00Z","v":11018348,"vw":9.965556},{"c":9.66,"h":9.8,"l":9.59,"n":28668,"o":9.78,"t":"2026-10-12T04:00:00Z","v":7982991,"vw":9.659304},{"c":9.75,"h":9.825,"l":9.54,"n":27465,"o":9.56,"t":"2026-10-13T04:00:00Z","v":6682152,"vw":9.727695},{"c":9.42,"h":9.765,"l":9.41,"n":27191,"o":9.76,"t":"2026-10-14T04:00:00Z","v":5634070,"vw":9.498277},{"c":9.63,"h":9.675,"l":9.445,"n":26664,"o":9.47,"t":"2026-10-15T04:00:00Z","v":7140784,"vw":9.578663}],"volatilityBars":[{"c":9.51,"h":9.66,"l":9.47,"n":173,"o":9.56,"t":"2026-10-08T08:00:00Z","v":31373,"vw":9.57661},{"c":9.53,"h":9.55,"l":9.51,"n":18,"o":9.55,"t":"2026-10-08T08:15:00Z","v":5480,"vw":9.531295},{"c":9.56,"h":9.56,"l":9.55,"n":6,"o":9.55,"t":"2026-10-08T08:30:00Z","v":1001,"vw":9.558995},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-08T09:00:00Z","v":221,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-08T09:30:00Z","v":716,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T09:45:00Z","v":2000,"vw":9.53},{"c":9.51,"h":9.52,"l":9.51,"n":20,"o":9.52,"t":"2026-10-08T10:30:00Z","v":5727,"vw":9.519473},{"c":9.54,"h":9.55,"l":9.5107,"n":16,"o":9.5107,"t":"2026-10-08T10:45:00Z","v":9047,"vw":9.537893},{"c":9.54,"h":9.54,"l":9.53,"n":22,"o":9.5308,"t":"2026-10-08T11:00:00Z","v":8923,"vw":9.534984},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T11:15:00Z","v":1400,"vw":9.53},{"c":9.54,"h":9.56,"l":9.54,"n":15,"o":9.56,"t":"2026-10-08T11:30:00Z","v":1518,"vw":9.554587},{"c":9.56,"h":9.58,"l":9.55,"n":19,"o":9.55,"t":"2026-10-08T11:45:00Z","v":4131,"vw":9.560418},{"c":9.57,"h":9.57,"l":9.5546,"n":14,"o":9.5546,"t":"2026-10-08T12:00:00Z","v":5277,"vw":9.567047},{"c":9.58,"h":9.59,"l":9.56,"n":27,"o":9.56,"t":"2026-10-08T12:15:00Z","v":11992,"vw":9.572144},{"c":9.58,"h":9.58,"l":9.56,"n":3,"o":9.56,"t":"2026-10-08T12:30:00Z","v":2316,"vw":9.577359},{"c":9.5718,"h":9.5718,"l":9.5718,"n":4,"o":9.5718,"t":"2026-10-08T13:00:00Z","v":185,"vw":9.5718},{"c":9.5816,"h":9.63,"l":9.5683,"n":65,"o":9.5683,"t":"2026-10-08T13:15:00Z","v":19982,"vw":9.603843},{"c":9.525,"h":9.635,"l":9.52,"n":1659,"o":9.58,"t":"2026-10-08T13:30:00Z","v":561929,"vw":9.574765},{"c":9.52,"h":9.535,"l":9.5,"n":1174,"o":9.525,"t":"2026-10-08T13:45:00Z","v":193993,"vw":9.515273},{"c":9.485,"h":9.52,"l":9.485,"n":996,"o":9.52,"t":"2026-10-08T14:00:00Z","v":217478,"vw":9.505959},{"c":9.485,"h":9.495,"l":9.475,"n":681,"o":9.4822,"t":"2026-10-08T14:15:00Z","v":95750,"vw":9.486957},{"c":9.465,"h":9.485,"l":9.455,"n":820,"o":9.485,"t":"2026-10-08T14:30:00Z","v":113442,"vw":9.466537},{"c":9.42,"h":9.465,"l":9.41,"n":1017,"o":9.465,"t":"2026-10-08T14:45:00Z","v":230456,"vw":9.43876},{"c":9.42,"h":9.43,"l":9.41,"n":597,"o":9.415,"t":"2026-10-08T15:00:00Z","v":65131,"vw":9.417439},{"c":9.38,"h":9.42,"l":9.37,"n":1454,"o":9.42,"t":"2026-10-08T15:15:00Z","v":282866,"vw":9.396561},{"c":9.405,"h":9.405,"l":9.38,"n":695,"o":9.38,"t":"2026-10-08T15:30:00Z","v":206392,"vw":9.388215},{"c":9.3982,"h":9.41,"l":9.383,"n":536,"o":9.4014,"t":"2026-10-08T15:45:00Z","v":79264,"vw":9.399729},{"c":9.41,"h":9.415,"l":9.395,"n":670,"o":9.395,"t":"2026-10-08T16:00:00Z","v":90014,"vw":9.405762},{"c":9.42,"h":9.48,"l":9.41,"n":1090,"o":9.415,"t":"2026-10-08T16:15:00Z","v":227955,"vw":9.446658},{"c":9.435,"h":9.44,"l":9.415,"n":683,"o":9.42,"t":"2026-10-08T16:30:00Z","v":113216,"vw":9.427518},{"c":9.4419,"h":9.45,"l":9.41,"n":771,"o":9.43,"t":"2026-10-08T16:45:00Z","v":107473,"vw":9.434211},{"c":9.455,"h":9.46,"l":9.42,"n":730,"o":9.44,"t":"2026-10-08T17:00:00Z","v":141579,"vw":9.435152},{"c":9.435,"h":9.46,"l":9.42,"n":707,"o":9.455,"t":"2026-10-08T17:15:00Z","v":113634,"vw":9.43982},{"c":9.44,"h":9.445,"l":9.42,"n":747,"o":9.435,"t":"2026-10-08T17:30:00Z","v":116319,"vw":9.43398},{"c":9.435,"h":9.44,"l":9.42,"n":596,"o":9.435,"t":"2026-10-08T17:45:00Z","v":72907,"vw":9.428894},{"c":9.465,"h":9.465,"l":9.43,"n":613,"o":9.435,"t":"2026-10-08T18:00:00Z","v":65035,"vw":9.447229},{"c":9.475,"h":9.48,"l":9.46,"n":589,"o":9.465,"t":"2026-10-08T18:15:00Z","v":57017,"vw":9.469299},{"c":9.495,"h":9.5,"l":9.46,"n":708,"o":9.47,"t":"2026-10-08T18:30:00Z","v":139733,"vw":9.482814},{"c":9.465,"h":9.495,"l":9.46,"n":570,"o":9.495,"t":"2026-10-08T18:45:00Z","v":69532,"vw":9.476613},{"c":9.485,"h":9.495,"l":9.46,"n":730,"o":9.465,"t":"2026-10-08T19:00:00Z","v":81322,"vw":9.478753},{"c":9.49,"h":9.5,"l":9.47,"n":873,"o":9.485,"t":"2026-10-08T19:15:00Z","v":152066,"vw":9.482358},{"c":9.505,"h":9.52,"l":9.49,"n":1015,"o":9.495,"t":"2026-10-08T19:30:00Z","v":188736,"vw":9.502087},{"c":9.545,"h":9.55,"l":9.505,"n":3190,"o":9.505,"t":"2026-10-08T19:45:00Z","v":653601,"vw":9.53258},{"c":9.55,"h":9.56,"l":9.545,"n":31,"o":9.55,"t":"2026-10-08T20:00:00Z","v":248641,"vw":9.55004},{"c":9.55,"h":9.55,"l":9.54,"n":8,"o":9.54,"t":"2026-10-08T20:15:00Z","v":764,"vw":9.546812},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-08T20:30:00Z","v":143,"vw":9.53},{"c":9.51,"h":9.52,"l":9.51,"n":21,"o":9.52,"t":"2026-10-08T20:45:00Z","v":911,"vw":9.518436},{"c":9.53,"h":9.53,"l":9.5006,"n":14,"o":9.5006,"t":"2026-10-08T22:00:00Z","v":1990,"vw":9.514094},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-08T22:15:00Z","v":280,"vw":9.54},{"c":9.5471,"h":9.5471,"l":9.5471,"n":4,"o":9.5471,"t":"2026-10-08T22:45:00Z","v":561,"vw":9.5471},{"c":9.525,"h":9.525,"l":9.52,"n":5,"o":9.52,"t":"2026-10-08T23:00:00Z","v":380,"vw":9.52363},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-08T23:15:00Z","v":100,"vw":9.52},{"c":9.5557,"h":9.5557,"l":9.52,"n":3,"o":9.52,"t":"2026-10-08T23:30:00Z","v":595,"vw":9.545053},{"c":9.73,"h":9.82,"l":9.7,"n":497,"o":9.74,"t":"2026-10-09T08:00:00Z","v":250912,"vw":9.759342},{"c":9.74,"h":9.76,"l":9.73,"n":32,"o":9.76,"t":"2026-10-09T08:15:00Z","v":12034,"vw":9.743339},{"c":9.77,"h":9.77,"l":9.73,"n":16,"o":9.73,"t":"2026-10-09T08:30:00Z","v":2526,"vw":9.74458},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-09T08:45:00Z","v":173,"vw":9.76},{"c":9.71,"h":9.73,"l":9.71,"n":96,"o":9.73,"t":"2026-10-09T09:00:00Z","v":15626,"vw":9.712209},{"c":9.73,"h":9.73,"l":9.71,"n":6,"o":9.71,"t":"2026-10-09T09:15:00Z","v":3270,"vw":9.720648},{"c":9.71,"h":9.73,"l":9.71,"n":32,"o":9.73,"t":"2026-10-09T09:30:00Z","v":3352,"vw":9.711201},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-09T09:45:00Z","v":661,"vw":9.73},{"c":9.73,"h":9.73,"l":9.72,"n":11,"o":9.72,"t":"2026-10-09T10:00:00Z","v":3117,"vw":9.720345},{"c":9.71,"h":9.72,"l":9.7,"n":58,"o":9.72,"t":"2026-10-09T10:15:00Z","v":23586,"vw":9.707483},{"c":9.71,"h":9.72,"l":9.71,"n":12,"o":9.7105,"t":"2026-10-09T10:30:00Z","v":6049,"vw":9.711924},{"c":9.7,"h":9.7,"l":9.7,"n":32,"o":9.7,"t":"2026-10-09T10:45:00Z","v":27677,"vw":9.7},{"c":9.6907,"h":9.72,"l":9.6882,"n":74,"o":9.6882,"t":"2026-10-09T11:00:00Z","v":13713,"vw":9.702873},{"c":9.7575,"h":9.7575,"l":9.7045,"n":43,"o":9.71,"t":"2026-10-09T11:15:00Z","v":52427,"vw":9.733372},{"c":9.77,"h":9.8,"l":9.7393,"n":67,"o":9.76,"t":"2026-10-09T11:30:00Z","v":68794,"vw":9.782639},{"c":9.765,"h":9.78,"l":9.72,"n":16,"o":9.7649,"t":"2026-10-09T11:45:00Z","v":40395,"vw":9.752157},{"c":9.78,"h":9.79,"l":9.7301,"n":26,"o":9.75,"t":"2026-10-09T12:00:00Z","v":26202,"vw":9.757681},{"c":9.8,"h":9.81,"l":9.78,"n":101,"o":9.79,"t":"2026-10-09T12:15:00Z","v":43817,"vw":9.798004},{"c":9.78,"h":9.805,"l":9.78,"n":105,"o":9.805,"t":"2026-10-09T12:30:00Z","v":41568,"vw":9.794744},{"c":9.8,"h":9.8,"l":9.775,"n":113,"o":9.79,"t":"2026-10-09T12:45:00Z","v":41202,"vw":9.792051},{"c":9.79,"h":9.805,"l":9.78,"n":90,"o":9.805,"t":"2026-10-09T13:00:00Z","v":13620,"vw":9.791082},{"c":9.85,"h":9.85,"l":9.78,"n":163,"o":9.79,"t":"2026-10-09T13:15:00Z","v":119274,"vw":9.823695},{"c":9.96,"h":10.04,"l":9.83,"n":6560,"o":9.85,"t":"2026-10-09T13:30:00Z","v":2340033,"vw":9.938381},{"c":10.045,"h":10.11,"l":9.9502,"n":4253,"o":9.955,"t":"2026-10-09T13:45:00Z","v":1848388,"vw":10.061674},{"c":10,"h":10.12,"l":10,"n":2412,"o":10.045,"t":"2026-10-09T14:00:00Z","v":970477,"vw":10.063308},{"c":9.935,"h":10.01,"l":9.895,"n":1530,"o":10.005,"t":"2026-10-09T14:15:00Z","v":491119,"vw":9.946487},{"c":9.925,"h":9.94,"l":9.89,"n":1191,"o":9.935,"t":"2026-10-09T14:30:00Z","v":340403,"vw":9.913079},{"c":9.965,"h":9.98,"l":9.92,"n":1008,"o":9.93,"t":"2026-10-09T14:45:00Z","v":313335,"vw":9.944387},{"c":9.955,"h":9.99,"l":9.945,"n":1229,"o":9.96,"t":"2026-10-09T15:00:00Z","v":372252,"vw":9.967985},{"c":9.925,"h":9.965,"l":9.92,"n":686,"o":9.955,"t":"2026-10-09T15:15:00Z","v":168619,"vw":9.947239},{"c":9.945,"h":9.965,"l":9.92,"n":1269,"o":9.925,"t":"2026-10-09T15:30:00Z","v":395362,"vw":9.947334},{"c":9.94,"h":9.945,"l":9.92,"n":836,"o":9.9409,"t":"2026-10-09T15:45:00Z","v":170723,"vw":9.929563},{"c":9.925,"h":9.95,"l":9.92,"n":550,"o":9.93,"t":"2026-10-09T16:00:00Z","v":149388,"vw":9.932026},{"c":9.925,"h":9.93,"l":9.905,"n":599,"o":9.922,"t":"2026-10-09T16:15:00Z","v":103373,"vw":9.917938},{"c":9.9186,"h":9.92,"l":9.9,"n":397,"o":9.92,"t":"2026-10-09T16:30:00Z","v":62193,"vw":9.913571},{"c":9.8905,"h":9.93,"l":9.89,"n":566,"o":9.915,"t":"2026-10-09T16:45:00Z","v":120848,"vw":9.914698},{"c":9.885,"h":9.905,"l":9.88,"n":390,"o":9.895,"t":"2026-10-09T17:00:00Z","v":69321,"vw":9.892989},{"c":9.875,"h":9.89,"l":9.865,"n":452,"o":9.885,"t":"2026-10-09T17:15:00Z","v":87604,"vw":9.877354},{"c":9.88,"h":9.889,"l":9.87,"n":355,"o":9.88,"t":"2026-10-09T17:30:00Z","v":51675,"vw":9.87763},{"c":9.895,"h":9.9,"l":9.87,"n":494,"o":9.875,"t":"2026-10-09T17:45:00Z","v":91250,"vw":9.881782},{"c":9.865,"h":9.895,"l":9.86,"n":578,"o":9.89,"t":"2026-10-09T18:00:00Z","v":145136,"vw":9.880426},{"c":9.87,"h":9.88,"l":9.86,"n":570,"o":9.87,"t":"2026-10-09T18:15:00Z","v":144892,"vw":9.870858},{"c":9.865,"h":9.8771,"l":9.865,"n":561,"o":9.865,"t":"2026-10-09T18:30:00Z","v":106222,"vw":9.868713},{"c":9.8901,"h":9.9,"l":9.865,"n":724,"o":9.865,"t":"2026-10-09T18:45:00Z","v":136810,"vw":9.885961},{"c":9.915,"h":9.92,"l":9.8918,"n":669,"o":9.895,"t":"2026-10-09T19:00:00Z","v":155115,"vw":9.906805},{"c":9.915,"h":9.92,"l":9.905,"n":592,"o":9.915,"t":"2026-10-09T19:15:00Z","v":105251,"vw":9.912054},{"c":9.935,"h":9.95,"l":9.91,"n":1143,"o":9.915,"t":"2026-10-09T19:30:00Z","v":176522,"vw":9.929412},{"c":9.89,"h":9.94,"l":9.89,"n":2964,"o":9.93,"t":"2026-10-09T19:45:00Z","v":733193,"vw":9.91497},{"c":9.93,"h":9.93,"l":9.8997,"n":45,"o":9.8997,"t":"2026-10-09T20:00:00Z","v":340490,"vw":9.900216},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-09T20:15:00Z","v":160,"vw":9.9},{"c":9.8969,"h":9.8969,"l":9.8969,"n":1,"o":9.8969,"t":"2026-10-09T21:00:00Z","v":4000,"vw":9.8969},{"c":9.88,"h":9.8992,"l":9.88,"n":4,"o":9.8992,"t":"2026-10-09T21:15:00Z","v":1248,"vw":9.896576},{"c":9.91,"h":9.91,"l":9.91,"n":5,"o":9.91,"t":"2026-10-09T21:30:00Z","v":494,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-09T22:00:00Z","v":100,"vw":9.92},{"c":9.9,"h":9.9169,"l":9.9,"n":7,"o":9.9169,"t":"2026-10-09T22:45:00Z","v":890,"vw":9.9126},{"c":9.9097,"h":9.9097,"l":9.88,"n":26,"o":9.89,"t":"2026-10-09T23:00:00Z","v":7143,"vw":9.889196},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T23:15:00Z","v":164,"vw":9.9},{"c":9.9169,"h":9.9169,"l":9.9169,"n":3,"o":9.9169,"t":"2026-10-09T23:45:00Z","v":103,"vw":9.9169},{"c":9.83,"h":9.9,"l":9.7,"n":287,"o":9.9,"t":"2026-10-12T08:00:00Z","v":73838,"vw":9.789924},{"c":9.86,"h":9.86,"l":9.84,"n":18,"o":9.85,"t":"2026-10-12T08:15:00Z","v":7208,"vw":9.852298},{"c":9.85,"h":9.85,"l":9.83,"n":13,"o":9.84,"t":"2026-10-12T08:30:00Z","v":6441,"vw":9.843286},{"c":9.84,"h":9.85,"l":9.82,"n":5,"o":9.85,"t":"2026-10-12T08:45:00Z","v":605,"vw":9.840909},{"c":9.85,"h":9.85,"l":9.84,"n":3,"o":9.84,"t":"2026-10-12T09:00:00Z","v":1600,"vw":9.84625},{"c":9.86,"h":9.86,"l":9.84,"n":24,"o":9.84,"t":"2026-10-12T09:15:00Z","v":9771,"vw":9.84443},{"c":9.85,"h":9.85,"l":9.822,"n":3,"o":9.822,"t":"2026-10-12T09:30:00Z","v":616,"vw":9.840667},{"c":9.8,"h":9.84,"l":9.8,"n":18,"o":9.84,"t":"2026-10-12T09:45:00Z","v":7719,"vw":9.8145},{"c":9.83,"h":9.83,"l":9.78,"n":13,"o":9.79,"t":"2026-10-12T10:00:00Z","v":8472,"vw":9.79077},{"c":9.8,"h":9.8,"l":9.76,"n":15,"o":9.78,"t":"2026-10-12T10:30:00Z","v":14841,"vw":9.796954},{"c":9.79,"h":9.79,"l":9.7899,"n":11,"o":9.79,"t":"2026-10-12T10:45:00Z","v":3342,"vw":9.789997},{"c":9.8,"h":9.84,"l":9.79,"n":30,"o":9.79,"t":"2026-10-12T11:00:00Z","v":6290,"vw":9.800954},{"c":9.8,"h":9.82,"l":9.79,"n":8,"o":9.82,"t":"2026-10-12T11:15:00Z","v":1270,"vw":9.800855},{"c":9.79,"h":9.82,"l":9.79,"n":28,"o":9.82,"t":"2026-10-12T11:30:00Z","v":21288,"vw":9.807756},{"c":9.76,"h":9.8,"l":9.76,"n":6,"o":9.77,"t":"2026-10-12T11:45:00Z","v":1030,"vw":9.769036},{"c":9.79,"h":9.8181,"l":9.79,"n":7,"o":9.8181,"t":"2026-10-12T12:00:00Z","v":1010,"vw":9.799647},{"c":9.7976,"h":9.8,"l":9.7976,"n":4,"o":9.8,"t":"2026-10-12T12:15:00Z","v":2510,"vw":9.798556},{"c":9.7808,"h":9.79,"l":9.76,"n":40,"o":9.77,"t":"2026-10-12T12:30:00Z","v":12434,"vw":9.777814},{"c":9.785,"h":9.8,"l":9.78,"n":18,"o":9.78,"t":"2026-10-12T12:45:00Z","v":1873,"vw":9.785157},{"c":9.8144,"h":9.82,"l":9.78,"n":60,"o":9.7895,"t":"2026-10-12T13:00:00Z","v":6403,"vw":9.797853},{"c":9.75,"h":9.8169,"l":9.75,"n":41,"o":9.8169,"t":"2026-10-12T13:15:00Z","v":10417,"vw":9.78935},{"c":9.645,"h":9.8,"l":9.64,"n":2471,"o":9.78,"t":"2026-10-12T13:30:00Z","v":592650,"vw":9.700541},{"c":9.615,"h":9.66,"l":9.59,"n":1903,"o":9.64,"t":"2026-10-12T13:45:00Z","v":574891,"vw":9.618726},{"c":9.695,"h":9.7,"l":9.59,"n":1493,"o":9.6121,"t":"2026-10-12T14:00:00Z","v":437114,"vw":9.625319},{"c":9.66,"h":9.765,"l":9.66,"n":2210,"o":9.7,"t":"2026-10-12T14:15:00Z","v":711236,"vw":9.708518},{"c":9.6276,"h":9.66,"l":9.62,"n":1193,"o":9.655,"t":"2026-10-12T14:30:00Z","v":237931,"vw":9.639339},{"c":9.66,"h":9.67,"l":9.615,"n":1064,"o":9.62,"t":"2026-10-12T14:45:00Z","v":246857,"vw":9.638504},{"c":9.675,"h":9.68,"l":9.65,"n":672,"o":9.66,"t":"2026-10-12T15:00:00Z","v":120014,"vw":9.665052},{"c":9.645,"h":9.68,"l":9.63,"n":838,"o":9.675,"t":"2026-10-12T15:15:00Z","v":229416,"vw":9.647554},{"c":9.64,"h":9.67,"l":9.64,"n":987,"o":9.645,"t":"2026-10-12T15:30:00Z","v":175427,"vw":9.654258},{"c":9.645,"h":9.66,"l":9.64,"n":682,"o":9.64,"t":"2026-10-12T15:45:00Z","v":160512,"vw":9.645858},{"c":9.64,"h":9.655,"l":9.64,"n":737,"o":9.64,"t":"2026-10-12T16:00:00Z","v":157691,"vw":9.646723},{"c":9.695,"h":9.71,"l":9.64,"n":810,"o":9.645,"t":"2026-10-12T16:15:00Z","v":220468,"vw":9.677258},{"c":9.7,"h":9.71,"l":9.69,"n":392,"o":9.695,"t":"2026-10-12T16:30:00Z","v":90012,"vw":9.701983},{"c":9.705,"h":9.71,"l":9.69,"n":597,"o":9.7,"t":"2026-10-12T16:45:00Z","v":120713,"vw":9.6982},{"c":9.71,"h":9.72,"l":9.7,"n":468,"o":9.705,"t":"2026-10-12T17:00:00Z","v":79469,"vw":9.709521},{"c":9.705,"h":9.72,"l":9.7,"n":554,"o":9.715,"t":"2026-10-12T17:15:00Z","v":96557,"vw":9.70879},{"c":9.69,"h":9.72,"l":9.69,"n":762,"o":9.705,"t":"2026-10-12T17:30:00Z","v":141796,"vw":9.70731},{"c":9.68,"h":9.6999,"l":9.67,"n":618,"o":9.6999,"t":"2026-10-12T17:45:00Z","v":116951,"vw":9.680612},{"c":9.68,"h":9.69,"l":9.675,"n":522,"o":9.675,"t":"2026-10-12T18:00:00Z","v":59201,"vw":9.68284},{"c":9.62,"h":9.69,"l":9.62,"n":1321,"o":9.685,"t":"2026-10-12T18:15:00Z","v":909686,"vw":9.672091},{"c":9.62,"h":9.625,"l":9.61,"n":727,"o":9.62,"t":"2026-10-12T18:30:00Z","v":167071,"vw":9.615723},{"c":9.615,"h":9.63,"l":9.61,"n":872,"o":9.615,"t":"2026-10-12T18:45:00Z","v":208683,"vw":9.61672},{"c":9.62,"h":9.63,"l":9.61,"n":752,"o":9.615,"t":"2026-10-12T19:00:00Z","v":175762,"vw":9.620306},{"c":9.635,"h":9.64,"l":9.62,"n":795,"o":9.625,"t":"2026-10-12T19:15:00Z","v":183758,"vw":9.630847},{"c":9.62,"h":9.65,"l":9.62,"n":1193,"o":9.6386,"t":"2026-10-12T19:30:00Z","v":256599,"vw":9.631892},{"c":9.655,"h":9.66,"l":9.62,"n":3164,"o":9.625,"t":"2026-10-12T19:45:00Z","v":903275,"vw":9.640722},{"c":9.64,"h":9.66,"l":9.62,"n":34,"o":9.66,"t":"2026-10-12T20:00:00Z","v":387371,"vw":9.659795},{"c":9.6499,"h":9.65,"l":9.64,"n":5,"o":9.64,"t":"2026-10-12T20:15:00Z","v":882,"vw":9.648717},{"c":9.66,"h":9.66,"l":9.6581,"n":4,"o":9.6581,"t":"2026-10-12T21:00:00Z","v":1104,"vw":9.659827},{"c":9.6178,"h":9.6178,"l":9.6178,"n":1,"o":9.6178,"t":"2026-10-12T21:15:00Z","v":150,"vw":9.6178},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-12T21:45:00Z","v":160,"vw":9.65},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-12T22:00:00Z","v":3000,"vw":9.66},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-12T22:15:00Z","v":100,"vw":9.64},{"c":9.6405,"h":9.6405,"l":9.6405,"n":5,"o":9.6405,"t":"2026-10-12T22:45:00Z","v":1104,"vw":9.6405},{"c":9.64,"h":9.6598,"l":9.64,"n":3,"o":9.6591,"t":"2026-10-12T23:15:00Z","v":3858,"vw":9.658312},{"c":9.6597,"h":9.6597,"l":9.6402,"n":2,"o":9.6402,"t":"2026-10-12T23:45:00Z","v":9560,"vw":9.64224},{"c":9.6,"h":9.71,"l":9.56,"n":399,"o":9.58,"t":"2026-10-13T08:00:00Z","v":50684,"vw":9.609351},{"c":9.62,"h":9.62,"l":9.6,"n":9,"o":9.6,"t":"2026-10-13T08:15:00Z","v":1120,"vw":9.61514},{"c":9.6119,"h":9.62,"l":9.61,"n":12,"o":9.61,"t":"2026-10-13T08:30:00Z","v":4773,"vw":9.615113},{"c":9.63,"h":9.63,"l":9.63,"n":4,"o":9.63,"t":"2026-10-13T09:00:00Z","v":566,"vw":9.63},{"c":9.6202,"h":9.64,"l":9.6202,"n":8,"o":9.64,"t":"2026-10-13T09:15:00Z","v":3443,"vw":9.623721},{"c":9.64,"h":9.64,"l":9.62,"n":6,"o":9.62,"t":"2026-10-13T09:30:00Z","v":1766,"vw":9.636064},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-13T09:45:00Z","v":500,"vw":9.62},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-13T10:00:00Z","v":160,"vw":9.64},{"c":9.6401,"h":9.6689,"l":9.6401,"n":2,"o":9.6689,"t":"2026-10-13T10:15:00Z","v":624,"vw":9.663177},{"c":9.64,"h":9.64,"l":9.64,"n":11,"o":9.64,"t":"2026-10-13T10:45:00Z","v":2006,"vw":9.64},{"c":9.63,"h":9.64,"l":9.6209,"n":29,"o":9.64,"t":"2026-10-13T11:00:00Z","v":2200,"vw":9.632008},{"c":9.63,"h":9.63,"l":9.61,"n":5,"o":9.61,"t":"2026-10-13T11:15:00Z","v":2344,"vw":9.624028},{"c":9.61,"h":9.61,"l":9.61,"n":33,"o":9.61,"t":"2026-10-13T11:45:00Z","v":12307,"vw":9.61},{"c":9.6012,"h":9.6107,"l":9.6,"n":8,"o":9.6,"t":"2026-10-13T12:00:00Z","v":24269,"vw":9.600715},{"c":9.6,"h":9.6,"l":9.6,"n":40,"o":9.6,"t":"2026-10-13T12:15:00Z","v":2962,"vw":9.6},{"c":9.59,"h":9.61,"l":9.59,"n":45,"o":9.61,"t":"2026-10-13T12:30:00Z","v":12744,"vw":9.598645},{"c":9.57,"h":9.61,"l":9.57,"n":42,"o":9.605,"t":"2026-10-13T12:45:00Z","v":9500,"vw":9.597019},{"c":9.54,"h":9.56,"l":9.535,"n":118,"o":9.56,"t":"2026-10-13T13:00:00Z","v":42227,"vw":9.554334},{"c":9.57,"h":9.58,"l":9.54,"n":148,"o":9.54,"t":"2026-10-13T13:15:00Z","v":25002,"vw":9.552012},{"c":9.67,"h":9.68,"l":9.54,"n":2783,"o":9.56,"t":"2026-10-13T13:30:00Z","v":724843,"vw":9.602721},{"c":9.595,"h":9.68,"l":9.575,"n":1171,"o":9.675,"t":"2026-10-13T13:45:00Z","v":208328,"vw":9.617852},{"c":9.595,"h":9.6197,"l":9.59,"n":661,"o":9.595,"t":"2026-10-13T14:00:00Z","v":120807,"vw":9.60476},{"c":9.6895,"h":9.69,"l":9.58,"n":845,"o":9.59,"t":"2026-10-13T14:15:00Z","v":172857,"vw":9.635985},{"c":9.74,"h":9.7566,"l":9.65,"n":1661,"o":9.69,"t":"2026-10-13T14:30:00Z","v":499802,"vw":9.701998},{"c":9.735,"h":9.76,"l":9.725,"n":660,"o":9.742,"t":"2026-10-13T14:45:00Z","v":168435,"vw":9.742867},{"c":9.785,"h":9.795,"l":9.7321,"n":865,"o":9.735,"t":"2026-10-13T15:00:00Z","v":150361,"vw":9.775071},{"c":9.745,"h":9.8,"l":9.74,"n":1349,"o":9.78,"t":"2026-10-13T15:15:00Z","v":334628,"vw":9.765525},{"c":9.7601,"h":9.77,"l":9.74,"n":1040,"o":9.74,"t":"2026-10-13T15:30:00Z","v":239804,"vw":9.752547},{"c":9.765,"h":9.77,"l":9.75,"n":496,"o":9.77,"t":"2026-10-13T15:45:00Z","v":79520,"vw":9.759259},{"c":9.72,"h":9.76,"l":9.7,"n":745,"o":9.76,"t":"2026-10-13T16:00:00Z","v":177080,"vw":9.734403},{"c":9.69,"h":9.735,"l":9.69,"n":531,"o":9.73,"t":"2026-10-13T16:15:00Z","v":102398,"vw":9.711282},{"c":9.71,"h":9.71,"l":9.685,"n":556,"o":9.69,"t":"2026-10-13T16:30:00Z","v":105205,"vw":9.701407},{"c":9.72,"h":9.74,"l":9.7,"n":647,"o":9.7,"t":"2026-10-13T16:45:00Z","v":146260,"vw":9.717747},{"c":9.76,"h":9.78,"l":9.71,"n":1100,"o":9.72,"t":"2026-10-13T17:00:00Z","v":273447,"vw":9.752842},{"c":9.75,"h":9.78,"l":9.75,"n":614,"o":9.77,"t":"2026-10-13T17:15:00Z","v":123463,"vw":9.76234},{"c":9.8,"h":9.825,"l":9.75,"n":1905,"o":9.755,"t":"2026-10-13T17:30:00Z","v":702645,"vw":9.80107},{"c":9.73,"h":9.8,"l":9.73,"n":720,"o":9.79,"t":"2026-10-13T17:45:00Z","v":138232,"vw":9.776327},{"c":9.76,"h":9.79,"l":9.735,"n":786,"o":9.735,"t":"2026-10-13T18:00:00Z","v":139808,"vw":9.769009},{"c":9.76,"h":9.77,"l":9.75,"n":514,"o":9.761,"t":"2026-10-13T18:15:00Z","v":69337,"vw":9.761321},{"c":9.757,"h":9.76,"l":9.74,"n":663,"o":9.76,"t":"2026-10-13T18:30:00Z","v":95613,"vw":9.750836},{"c":9.775,"h":9.78,"l":9.755,"n":540,"o":9.755,"t":"2026-10-13T18:45:00Z","v":78365,"vw":9.767211},{"c":9.76,"h":9.79,"l":9.76,"n":767,"o":9.78,"t":"2026-10-13T19:00:00Z","v":168527,"vw":9.77351},{"c":9.77,"h":9.78,"l":9.755,"n":681,"o":9.77,"t":"2026-10-13T19:15:00Z","v":140688,"vw":9.767052},{"c":9.765,"h":9.78,"l":9.76,"n":979,"o":9.77,"t":"2026-10-13T19:30:00Z","v":194588,"vw":9.770454},{"c":9.75,"h":9.765,"l":9.74,"n":2862,"o":9.76,"t":"2026-10-13T19:45:00Z","v":742441,"vw":9.7528},{"c":9.79,"h":9.79,"l":9.745,"n":71,"o":9.75,"t":"2026-10-13T20:00:00Z","v":365781,"vw":9.752452},{"c":9.7347,"h":9.7944,"l":9.7347,"n":3,"o":9.7944,"t":"2026-10-13T20:15:00Z","v":3206,"vw":9.790581},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-13T20:30:00Z","v":100,"vw":9.79},{"c":9.79,"h":9.79,"l":9.78,"n":3,"o":9.78,"t":"2026-10-13T20:45:00Z","v":360,"vw":9.784399},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-13T21:15:00Z","v":185,"vw":9.76},{"c":9.7673,"h":9.7673,"l":9.7673,"n":1,"o":9.7673,"t":"2026-10-13T22:00:00Z","v":200,"vw":9.7673},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-13T22:45:00Z","v":200,"vw":9.75},{"c":9.73,"h":9.7416,"l":9.73,"n":46,"o":9.7416,"t":"2026-10-13T23:30:00Z","v":2677,"vw":9.73846},{"c":9.72,"h":9.73,"l":9.72,"n":63,"o":9.73,"t":"2026-10-13T23:45:00Z","v":9613,"vw":9.720121},{"c":9.83,"h":9.95,"l":9.79,"n":218,"o":9.8,"t":"2026-10-14T08:00:00Z","v":63051,"vw":9.895271},{"c":9.81,"h":9.81,"l":9.77,"n":6,"o":9.77,"t":"2026-10-14T08:15:00Z","v":1063,"vw":9.801684},{"c":9.8467,"h":9.85,"l":9.82,"n":9,"o":9.85,"t":"2026-10-14T08:30:00Z","v":3743,"vw":9.838132},{"c":9.8466,"h":9.8466,"l":9.8466,"n":1,"o":9.8466,"t":"2026-10-14T09:15:00Z","v":1000,"vw":9.8466},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-14T10:15:00Z","v":627,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-14T10:45:00Z","v":800,"vw":9.81},{"c":9.84,"h":9.84,"l":9.81,"n":28,"o":9.82,"t":"2026-10-14T11:00:00Z","v":15382,"vw":9.836616},{"c":9.83,"h":9.83,"l":9.83,"n":10,"o":9.83,"t":"2026-10-14T11:15:00Z","v":916,"vw":9.83},{"c":9.84,"h":9.84,"l":9.82,"n":6,"o":9.82,"t":"2026-10-14T11:30:00Z","v":546,"vw":9.836198},{"c":9.8,"h":9.82,"l":9.8,"n":7,"o":9.82,"t":"2026-10-14T11:45:00Z","v":1060,"vw":9.802083},{"c":9.85,"h":9.85,"l":9.83,"n":8,"o":9.83,"t":"2026-10-14T12:00:00Z","v":2391,"vw":9.837867},{"c":9.825,"h":9.825,"l":9.825,"n":4,"o":9.825,"t":"2026-10-14T12:15:00Z","v":320,"vw":9.825},{"c":9.76,"h":9.8,"l":9.76,"n":20,"o":9.8,"t":"2026-10-14T12:30:00Z","v":7536,"vw":9.775095},{"c":9.7815,"h":9.79,"l":9.75,"n":16,"o":9.75,"t":"2026-10-14T12:45:00Z","v":8390,"vw":9.758396},{"c":9.73,"h":9.76,"l":9.73,"n":46,"o":9.75,"t":"2026-10-14T13:00:00Z","v":5806,"vw":9.738959},{"c":9.75,"h":9.79,"l":9.7177,"n":37,"o":9.74,"t":"2026-10-14T13:15:00Z","v":8308,"vw":9.757354},{"c":9.6905,"h":9.765,"l":9.685,"n":1895,"o":9.76,"t":"2026-10-14T13:30:00Z","v":448939,"vw":9.73048},{"c":9.59,"h":9.695,"l":9.59,"n":1022,"o":9.695,"t":"2026-10-14T13:45:00Z","v":157699,"vw":9.643963},{"c":9.52,"h":9.59,"l":9.5,"n":1328,"o":9.59,"t":"2026-10-14T14:00:00Z","v":314176,"vw":9.555091},{"c":9.51,"h":9.545,"l":9.5,"n":686,"o":9.525,"t":"2026-10-14T14:15:00Z","v":107035,"vw":9.519625},{"c":9.54,"h":9.55,"l":9.505,"n":777,"o":9.515,"t":"2026-10-14T14:30:00Z","v":146602,"vw":9.522711},{"c":9.51,"h":9.55,"l":9.51,"n":620,"o":9.54,"t":"2026-10-14T14:45:00Z","v":152180,"vw":9.528101},{"c":9.5,"h":9.5186,"l":9.46,"n":841,"o":9.51,"t":"2026-10-14T15:00:00Z","v":142309,"vw":9.486706},{"c":9.52,"h":9.525,"l":9.5,"n":776,"o":9.505,"t":"2026-10-14T15:15:00Z","v":125338,"vw":9.513791},{"c":9.48,"h":9.525,"l":9.48,"n":742,"o":9.5195,"t":"2026-10-14T15:30:00Z","v":118084,"vw":9.503201},{"c":9.49,"h":9.5,"l":9.475,"n":912,"o":9.48,"t":"2026-10-14T15:45:00Z","v":121783,"vw":9.486238},{"c":9.5,"h":9.51,"l":9.47,"n":869,"o":9.48,"t":"2026-10-14T16:00:00Z","v":176569,"vw":9.491006},{"c":9.515,"h":9.52,"l":9.49,"n":815,"o":9.505,"t":"2026-10-14T16:15:00Z","v":127177,"vw":9.506639},{"c":9.505,"h":9.51,"l":9.49,"n":781,"o":9.51,"t":"2026-10-14T16:30:00Z","v":105559,"vw":9.500058},{"c":9.495,"h":9.51,"l":9.48,"n":683,"o":9.505,"t":"2026-10-14T16:45:00Z","v":76444,"vw":9.494789},{"c":9.5,"h":9.5199,"l":9.49,"n":796,"o":9.495,"t":"2026-10-14T17:00:00Z","v":109865,"vw":9.504185},{"c":9.49,"h":9.5,"l":9.48,"n":665,"o":9.495,"t":"2026-10-14T17:15:00Z","v":70869,"vw":9.489776},{"c":9.485,"h":9.49,"l":9.47,"n":652,"o":9.485,"t":"2026-10-14T17:30:00Z","v":93903,"vw":9.47904},{"c":9.455,"h":9.49,"l":9.45,"n":844,"o":9.49,"t":"2026-10-14T17:45:00Z","v":110399,"vw":9.465697},{"c":9.48,"h":9.48,"l":9.4428,"n":841,"o":9.455,"t":"2026-10-14T18:00:00Z","v":140910,"vw":9.462805},{"c":9.465,"h":9.49,"l":9.46,"n":824,"o":9.48,"t":"2026-10-14T18:15:00Z","v":157052,"vw":9.4757},{"c":9.425,"h":9.47,"l":9.42,"n":1088,"o":9.47,"t":"2026-10-14T18:30:00Z","v":234157,"vw":9.439014},{"c":9.42,"h":9.435,"l":9.415,"n":930,"o":9.42,"t":"2026-10-14T18:45:00Z","v":158483,"vw":9.422877},{"c":9.435,"h":9.44,"l":9.41,"n":844,"o":9.425,"t":"2026-10-14T19:00:00Z","v":198621,"vw":9.423407},{"c":9.455,"h":9.465,"l":9.43,"n":681,"o":9.44,"t":"2026-10-14T19:15:00Z","v":144566,"vw":9.450338},{"c":9.44,"h":9.46,"l":9.42,"n":1308,"o":9.45,"t":"2026-10-14T19:30:00Z","v":270442,"vw":9.439442},{"c":9.42,"h":9.46,"l":9.42,"n":3979,"o":9.44,"t":"2026-10-14T19:45:00Z","v":968339,"vw":9.442357},{"c":9.43,"h":9.47,"l":9.42,"n":73,"o":9.43,"t":"2026-10-14T20:00:00Z","v":431015,"vw":9.420316},{"c":9.43,"h":9.46,"l":9.43,"n":24,"o":9.43,"t":"2026-10-14T20:15:00Z","v":13065,"vw":9.432082},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-14T20:30:00Z","v":182,"vw":9.42},{"c":9.43,"h":9.43,"l":9.4,"n":72,"o":9.41,"t":"2026-10-14T20:45:00Z","v":6246,"vw":9.408279},{"c":9.41,"h":9.4323,"l":9.4,"n":37,"o":9.4002,"t":"2026-10-14T21:00:00Z","v":7091,"vw":9.400624},{"c":9.39,"h":9.41,"l":9.38,"n":13,"o":9.41,"t":"2026-10-14T21:15:00Z","v":1318,"vw":9.383555},{"c":9.39,"h":9.4,"l":9.3814,"n":9,"o":9.4,"t":"2026-10-14T21:30:00Z","v":1168,"vw":9.392624},{"c":9.3996,"h":9.3996,"l":9.38,"n":9,"o":9.39,"t":"2026-10-14T21:45:00Z","v":5159,"vw":9.380973},{"c":9.36,"h":9.39,"l":9.36,"n":56,"o":9.38,"t":"2026-10-14T22:00:00Z","v":30642,"vw":9.37361},{"c":9.32,"h":9.44,"l":9.32,"n":66,"o":9.36,"t":"2026-10-14T22:15:00Z","v":21283,"vw":9.348344},{"c":9.3307,"h":9.3307,"l":9.3307,"n":2,"o":9.3307,"t":"2026-10-14T22:30:00Z","v":188,"vw":9.3307},{"c":9.38,"h":9.38,"l":9.36,"n":11,"o":9.36,"t":"2026-10-14T23:00:00Z","v":6400,"vw":9.378125},{"c":9.36,"h":9.4,"l":9.36,"n":9,"o":9.4,"t":"2026-10-14T23:15:00Z","v":2046,"vw":9.361998},{"c":9.38,"h":9.38,"l":9.36,"n":14,"o":9.38,"t":"2026-10-14T23:30:00Z","v":3985,"vw":9.374764},{"c":9.38,"h":9.38,"l":9.36,"n":10,"o":9.36,"t":"2026-10-14T23:45:00Z","v":3334,"vw":9.364296},{"c":9.45,"h":9.56,"l":9.44,"n":232,"o":9.44,"t":"2026-10-15T08:00:00Z","v":45335,"vw":9.485697},{"c":9.4,"h":9.46,"l":9.4,"n":59,"o":9.46,"t":"2026-10-15T08:15:00Z","v":2517,"vw":9.417252},{"c":9.44,"h":9.44,"l":9.41,"n":13,"o":9.41,"t":"2026-10-15T08:30:00Z","v":6393,"vw":9.434762},{"c":9.43,"h":9.44,"l":9.43,"n":27,"o":9.43,"t":"2026-10-15T09:00:00Z","v":891,"vw":9.432381},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-15T09:30:00Z","v":5308,"vw":9.44},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-15T10:00:00Z","v":3929,"vw":9.43},{"c":9.44,"h":9.44,"l":9.44,"n":12,"o":9.44,"t":"2026-10-15T10:15:00Z","v":8321,"vw":9.44},{"c":9.41,"h":9.44,"l":9.41,"n":6,"o":9.44,"t":"2026-10-15T10:30:00Z","v":1286,"vw":9.432584},{"c":9.4403,"h":9.4403,"l":9.4403,"n":2,"o":9.4403,"t":"2026-10-15T10:45:00Z","v":148,"vw":9.4403},{"c":9.41,"h":9.44,"l":9.41,"n":40,"o":9.44,"t":"2026-10-15T11:00:00Z","v":5891,"vw":9.428612},{"c":9.45,"h":9.45,"l":9.43,"n":13,"o":9.44,"t":"2026-10-15T11:15:00Z","v":9333,"vw":9.441024},{"c":9.5,"h":9.5,"l":9.46,"n":28,"o":9.46,"t":"2026-10-15T11:30:00Z","v":6967,"vw":9.479706},{"c":9.49,"h":9.5,"l":9.49,"n":14,"o":9.5,"t":"2026-10-15T11:45:00Z","v":1485,"vw":9.49361},{"c":9.4752,"h":9.48,"l":9.46,"n":61,"o":9.47,"t":"2026-10-15T12:00:00Z","v":5188,"vw":9.469909},{"c":9.45,"h":9.46,"l":9.43,"n":60,"o":9.46,"t":"2026-10-15T12:15:00Z","v":3019,"vw":9.451155},{"c":9.49,"h":9.5,"l":9.45,"n":107,"o":9.46,"t":"2026-10-15T12:30:00Z","v":22439,"vw":9.489142},{"c":9.45,"h":9.49,"l":9.44,"n":21,"o":9.49,"t":"2026-10-15T12:45:00Z","v":6766,"vw":9.458558},{"c":9.45,"h":9.46,"l":9.4351,"n":47,"o":9.45,"t":"2026-10-15T13:00:00Z","v":22113,"vw":9.442537},{"c":9.495,"h":9.495,"l":9.45,"n":120,"o":9.46,"t":"2026-10-15T13:15:00Z","v":21342,"vw":9.462069},{"c":9.525,"h":9.57,"l":9.445,"n":3566,"o":9.47,"t":"2026-10-15T13:30:00Z","v":1172420,"vw":9.503464},{"c":9.53,"h":9.59,"l":9.4601,"n":1713,"o":9.5217,"t":"2026-10-15T13:45:00Z","v":403408,"vw":9.542571},{"c":9.52,"h":9.58,"l":9.515,"n":1256,"o":9.525,"t":"2026-10-15T14:00:00Z","v":189923,"vw":9.552871},{"c":9.46,"h":9.535,"l":9.45,"n":1254,"o":9.515,"t":"2026-10-15T14:15:00Z","v":221560,"vw":9.497229},{"c":9.56,"h":9.58,"l":9.455,"n":1030,"o":9.455,"t":"2026-10-15T14:30:00Z","v":235900,"vw":9.503292},{"c":9.5829,"h":9.6,"l":9.5448,"n":945,"o":9.565,"t":"2026-10-15T14:45:00Z","v":269289,"vw":9.583372},{"c":9.605,"h":9.62,"l":9.5723,"n":714,"o":9.59,"t":"2026-10-15T15:00:00Z","v":117792,"vw":9.593549},{"c":9.54,"h":9.63,"l":9.535,"n":947,"o":9.61,"t":"2026-10-15T15:15:00Z","v":277448,"vw":9.579878},{"c":9.575,"h":9.62,"l":9.54,"n":1373,"o":9.545,"t":"2026-10-15T15:30:00Z","v":309376,"vw":9.589809},{"c":9.565,"h":9.58,"l":9.56,"n":556,"o":9.57,"t":"2026-10-15T15:45:00Z","v":79648,"vw":9.569135},{"c":9.515,"h":9.57,"l":9.51,"n":575,"o":9.56,"t":"2026-10-15T16:00:00Z","v":79738,"vw":9.536798},{"c":9.5399,"h":9.55,"l":9.51,"n":583,"o":9.515,"t":"2026-10-15T16:15:00Z","v":187245,"vw":9.531246},{"c":9.54,"h":9.55,"l":9.52,"n":546,"o":9.54,"t":"2026-10-15T16:30:00Z","v":180318,"vw":9.536627},{"c":9.5405,"h":9.5577,"l":9.54,"n":429,"o":9.54,"t":"2026-10-15T16:45:00Z","v":103169,"vw":9.54765},{"c":9.5204,"h":9.53,"l":9.52,"n":71,"o":9.525,"t":"2026-10-15T18:00:00Z","v":15014,"vw":9.526792},{"c":9.525,"h":9.53,"l":9.51,"n":347,"o":9.52,"t":"2026-10-15T18:15:00Z","v":49330,"vw":9.521162},{"c":9.545,"h":9.55,"l":9.52,"n":450,"o":9.53,"t":"2026-10-15T18:30:00Z","v":51727,"vw":9.53739},{"c":9.635,"h":9.675,"l":9.54,"n":4030,"o":9.5499,"t":"2026-10-15T18:45:00Z","v":1558832,"vw":9.630737},{"c":9.655,"h":9.67,"l":9.635,"n":756,"o":9.635,"t":"2026-10-15T19:00:00Z","v":162125,"vw":9.654571},{"c":9.635,"h":9.67,"l":9.63,"n":742,"o":9.655,"t":"2026-10-15T19:15:00Z","v":87347,"vw":9.652176},{"c":9.645,"h":9.65,"l":9.62,"n":899,"o":9.63,"t":"2026-10-15T19:30:00Z","v":128313,"vw":9.63792},{"c":9.635,"h":9.66,"l":9.62,"n":2835,"o":9.645,"t":"2026-10-15T19:45:00Z","v":725029,"vw":9.639602},{"c":9.63,"h":9.63,"l":9.63,"n":23,"o":9.63,"t":"2026-10-15T20:00:00Z","v":352646,"vw":9.63}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.6149947535860896,"strike":15.124356729449575,"iv":4.824254841407976,"gamma":0.3077766122872817,"theta":-0.18241288237216252,"vega":0.0008923016157108825,"rho":0.000024020448515323643,"breakevenPct":63.44082536901001},{"delta":0.15,"premium":1.065,"strike":16.22704882104731,"iv":8,"gamma":0.05780204552067407,"theta":-0.4699513438024065,"vega":0.0011701868992132869,"rho":0.0000322343911500256,"breakevenPct":79.5643698966491},{"delta":0.2,"premium":1.065,"strike":14.963134041850838,"iv":8,"gamma":0.06934819751800332,"theta":-0.5638256971754365,"vega":0.00140393564775485,"rho":0.00004233492111115624,"breakevenPct":66.43960583438044},{"delta":0.25,"premium":1.065,"strike":13.953579263048955,"iv":8,"gamma":0.0786794370500042,"theta":-0.6396920184778113,"vega":0.0015928440878525804,"rho":0.00005216416395455458,"breakevenPct":55.95617095585621},{"delta":0.3,"premium":1.0057901840273196,"strike":13.211171629401559,"iv":7.484383592807664,"gamma":0.13989450825206468,"theta":-0.6307791547057282,"vega":0.0016930111362734928,"rho":0.00006423457485132866,"breakevenPct":47.63200221629155},{"delta":0.35,"premium":0.8898867434381484,"strike":12.645788992381211,"iv":6.475062509198939,"gamma":0.2515955277139683,"theta":-0.5472509471027837,"vega":0.0017245450886998347,"rho":0.00007855572563029993,"breakevenPct":40.55738043426125},{"delta":0.4,"premium":0.7739833028489771,"strike":12.080406355360864,"iv":5.465741425590215,"gamma":0.363296547175872,"theta":-0.463722739499839,"vega":0.0017560790411261765,"rho":0.00009287687640927122,"breakevenPct":33.48275865223094},{"delta":0.45,"premium":0.658079862259806,"strike":11.515023718340517,"iv":4.456420341981491,"gamma":0.4749975666377756,"theta":-0.3801945318968944,"vega":0.001787612993552518,"rho":0.00010719802718824249,"breakevenPct":26.408136870200636},{"delta":0.5,"premium":0.5421764216706348,"strike":10.94964108132017,"iv":3.4470992583727673,"gamma":0.5866985860996792,"theta":-0.29666632429394985,"vega":0.00181914694597886,"rho":0.00012151917796721376,"breakevenPct":19.333515088170333},{"delta":0.55,"premium":0.4262729810814635,"strike":10.384258444299823,"iv":2.437778174764042,"gamma":0.6983996055615829,"theta":-0.21313811669100519,"vega":0.0018506808984052015,"rho":0.00013584032874618503,"breakevenPct":12.258893306140024},{"delta":0.6,"premium":0.3103695404922926,"strike":9.818875807279476,"iv":1.4284570911553196,"gamma":0.8101006250234863,"theta":-0.1296099090880608,"vega":0.0018822148508315433,"rho":0.0001501614795251563,"breakevenPct":5.184271524109732},{"delta":0.65,"premium":0.3150964630225082,"strike":9.429903536977491,"iv":0.984350225080386,"gamma":0.7972416077170417,"theta":-0.08918720257234729,"vega":0.0018439228295819934,"rho":0.00016208450681912698,"breakevenPct":1.1941848390446383},{"delta":0.7,"premium":0.47586816720257236,"strike":9.269131832797427,"iv":1.2713920257234725,"gamma":0.6232544694533763,"theta":-0.1045248231511254,"vega":0.0017153054662379422,"rho":0.0001709053743756198,"breakevenPct":1.1941848390446443},{"delta":0.75,"premium":0.6366398713826369,"strike":9.108360128617363,"iv":1.5584338263665596,"gamma":0.4492673311897105,"theta":-0.11986244372990357,"vega":0.0015866881028938906,"rho":0.00017972624193211264,"breakevenPct":1.1941848390446503},{"delta":0.8,"premium":0.9069636665001839,"strike":8.831871626470397,"iv":1.9446944765785024,"gamma":0.3034844439437271,"theta":-0.12901795057335694,"vega":0.0014083265873801587,"rho":0.00018553013421269016,"breakevenPct":1.1301691897256623},{"delta":0.85,"premium":1.4037847293841796,"strike":8.31614041932438,"iv":2.5360885765125545,"gamma":0.2160134130962647,"theta":-0.12539203208672184,"vega":0.0011271198002027335,"rho":0.0001850964763829398,"breakevenPct":0.9338021672747681},{"delta":0.9,"premium":1.9006057922681763,"strike":7.800409212178364,"iv":3.1274826764466077,"gamma":0.12854238224880213,"theta":-0.1217661136000867,"vega":0.0008459130130253077,"rho":0.00018466281855318938,"breakevenPct":0.7374351448238734}],"put":[{"delta":0.1,"premium":0.7602605167532559,"strike":6.352299980632074,"iv":7.2755277811397825,"gamma":0.049484076356727046,"theta":-0.31723115581676065,"vega":0.0008802272907558117,"rho":-0.000031763194700571984,"breakevenPct":41.93105437301332},{"delta":0.15,"premium":1.0635326766707918,"strike":6.793464665841649,"iv":8,"gamma":0.05717724896074113,"theta":-0.46487152387045305,"vega":0.0011575380605342899,"rho":-0.00005003198774485623,"breakevenPct":40.49914860674085},{"delta":0.2,"premium":1.060578726050586,"strike":7.384254789882834,"iv":8,"gamma":0.06921432192698182,"theta":-0.5627372406452884,"vega":0.001401225372342853,"rho":-0.00006784486189177728,"breakevenPct":34.33358189166928},{"delta":0.25,"premium":0.611333050600334,"strike":8.388449404751814,"iv":4.674089653311585,"gamma":0.6373493396683826,"theta":-0.34326843434717963,"vega":0.001604904865774222,"rho":-0.00007542924771896525,"breakevenPct":19.240743985965953},{"delta":0.3,"premium":0.05334791083857082,"strike":9.493370473586989,"iv":0.5378176321271093,"gamma":1.3409782266779422,"theta":-0.046480726248591675,"vega":0.0017988364107302637,"rho":-0.00008052145123865497,"breakevenPct":1.9727667419686803},{"delta":0.35,"premium":0.5090564013198433,"strike":9.932053083595147,"iv":1.2370176926456518,"gamma":1.209141712732065,"theta":-0.10100185743771253,"vega":0.001774327718140658,"rho":-0.00010610932824903872,"breakevenPct":2.1495671622502406},{"delta":0.4,"premium":0.9708837668327648,"strike":10.36671413348966,"iv":1.9654057134159264,"gamma":1.0722621480761945,"theta":-0.15764356512152805,"vega":0.0017485004728093282,"rho":-0.00013182092159840053,"breakevenPct":2.431668051330273},{"delta":0.45,"premium":1.4327111323456858,"strike":10.801375183384176,"iv":2.6937937341861997,"gamma":0.9353825834203242,"theta":-0.21428527280534349,"vega":0.0017226732274779981,"rho":-0.00015753251494776232,"breakevenPct":2.713768940410305},{"delta":0.5,"premium":1.894538497858607,"strike":11.23603623327869,"iv":3.422181754956474,"gamma":0.798503018764454,"theta":-0.270926980489159,"vega":0.0016968459821466682,"rho":-0.00018324410829712414,"breakevenPct":2.9958698294903376},{"delta":0.55,"premium":2.3563658633715283,"strike":11.670697283173203,"iv":4.150569775726749,"gamma":0.6616234541085835,"theta":-0.32756868817297446,"vega":0.0016710187368153384,"rho":-0.00020895570164648596,"breakevenPct":3.27797071857037},{"delta":0.6,"premium":2.818193228884449,"strike":12.105358333067716,"iv":4.878957796497021,"gamma":0.5247438894527133,"theta":-0.3842103958567899,"vega":0.0016451914914840085,"rho":-0.00023466729499584774,"breakevenPct":3.5600716076504026},{"delta":0.65,"premium":3.2800205943973704,"strike":12.540019382962232,"iv":5.607345817267296,"gamma":0.38786432479684285,"theta":-0.44085210354060544,"vega":0.0016193642461526784,"rho":-0.0002603788883452096,"breakevenPct":3.842172496730435},{"delta":0.7,"premium":3.7418479599102907,"strike":12.974680432856744,"iv":6.3357338380375685,"gamma":0.2509847601409727,"theta":-0.49749381122442077,"vega":0.0015935370008213485,"rho":-0.0002860904816945713,"breakevenPct":4.124273385810467},{"delta":0.75,"premium":4.203675325423212,"strike":13.409341482751259,"iv":7.064121858807844,"gamma":0.11410519548510245,"theta":-0.5541355189082362,"vega":0.0015677097554900187,"rho":-0.0003118020750439331,"breakevenPct":4.406374274890499},{"delta":0.8,"premium":1.0336041765569763,"strike":10.560865240724379,"iv":1.957054609063733,"gamma":0.29040114636974146,"theta":-0.136724381208461,"vega":0.0014083865638267817,"rho":-0.00023856759511233083,"breakevenPct":1.0668633004423518},{"delta":0.85,"premium":3.4026968813620155,"strike":12.883086592719616,"iv":4.513988329232781,"gamma":0.11421684793576684,"theta":-0.2538895300921188,"vega":0.0011648646101961443,"rho":-0.0003162705579766328,"breakevenPct":1.5535855518421593},{"delta":0.9,"premium":1.8936897636277656,"strike":11.46643787649622,"iv":2.28065911412844,"gamma":0.43193154003572237,"theta":-0.11131634439159224,"vega":0.0008677543035048056,"rho":-0.00028838379087852073,"breakevenPct":0.5945159619059845}]},"raw":{"call":[{"delta":0.1,"premium":0.6149947535860896,"strike":15.124356729449575,"iv":4.824254841407976,"gamma":0.3077766122872817,"theta":-0.18241288237216252,"vega":0.0008923016157108825,"rho":0.000024020448515323643,"breakevenPct":63.44082536901001},{"delta":0.15,"premium":1.065,"strike":16.22704882104731,"iv":8,"gamma":0.05780204552067407,"theta":-0.4699513438024065,"vega":0.0011701868992132869,"rho":0.0000322343911500256,"breakevenPct":79.5643698966491},{"delta":0.2,"premium":1.065,"strike":14.963134041850838,"iv":8,"gamma":0.06934819751800332,"theta":-0.5638256971754365,"vega":0.00140393564775485,"rho":0.00004233492111115624,"breakevenPct":66.43960583438044},{"delta":0.25,"premium":1.065,"strike":13.953579263048955,"iv":8,"gamma":0.0786794370500042,"theta":-0.6396920184778113,"vega":0.0015928440878525804,"rho":0.00005216416395455458,"breakevenPct":55.95617095585621},{"delta":0.3,"premium":1.0057901840273196,"strike":13.211171629401559,"iv":7.484383592807664,"gamma":0.13989450825206468,"theta":-0.6307791547057282,"vega":0.0016930111362734928,"rho":0.00006423457485132866,"breakevenPct":47.63200221629155},{"delta":0.35,"premium":0.8898867434381484,"strike":12.645788992381211,"iv":6.475062509198939,"gamma":0.2515955277139683,"theta":-0.5472509471027837,"vega":0.0017245450886998347,"rho":0.00007855572563029993,"breakevenPct":40.55738043426125},{"delta":0.4,"premium":0.7739833028489771,"strike":12.080406355360864,"iv":5.465741425590215,"gamma":0.363296547175872,"theta":-0.463722739499839,"vega":0.0017560790411261765,"rho":0.00009287687640927122,"breakevenPct":33.48275865223094},{"delta":0.45,"premium":0.658079862259806,"strike":11.515023718340517,"iv":4.456420341981491,"gamma":0.4749975666377756,"theta":-0.3801945318968944,"vega":0.001787612993552518,"rho":0.00010719802718824249,"breakevenPct":26.408136870200636},{"delta":0.5,"premium":0.5421764216706348,"strike":10.94964108132017,"iv":3.4470992583727673,"gamma":0.5866985860996792,"theta":-0.29666632429394985,"vega":0.00181914694597886,"rho":0.00012151917796721376,"breakevenPct":19.333515088170333},{"delta":0.55,"premium":0.4262729810814635,"strike":10.384258444299823,"iv":2.437778174764042,"gamma":0.6983996055615829,"theta":-0.21313811669100519,"vega":0.0018506808984052015,"rho":0.00013584032874618503,"breakevenPct":12.258893306140024},{"delta":0.6,"premium":0.3103695404922926,"strike":9.818875807279476,"iv":1.4284570911553196,"gamma":0.8101006250234863,"theta":-0.1296099090880608,"vega":0.0018822148508315433,"rho":0.0001501614795251563,"breakevenPct":5.184271524109732},{"delta":0.65,"premium":0.3150964630225082,"strike":9.429903536977491,"iv":0.984350225080386,"gamma":0.7972416077170417,"theta":-0.08918720257234729,"vega":0.0018439228295819934,"rho":0.00016208450681912698,"breakevenPct":1.1941848390446383},{"delta":0.7,"premium":0.47586816720257236,"strike":9.269131832797427,"iv":1.2713920257234725,"gamma":0.6232544694533763,"theta":-0.1045248231511254,"vega":0.0017153054662379422,"rho":0.0001709053743756198,"breakevenPct":1.1941848390446443},{"delta":0.75,"premium":0.6366398713826369,"strike":9.108360128617363,"iv":1.5584338263665596,"gamma":0.4492673311897105,"theta":-0.11986244372990357,"vega":0.0015866881028938906,"rho":0.00017972624193211264,"breakevenPct":1.1941848390446503},{"delta":0.8,"premium":0.9069636665001839,"strike":8.831871626470397,"iv":1.9446944765785024,"gamma":0.3034844439437271,"theta":-0.12901795057335694,"vega":0.0014083265873801587,"rho":0.00018553013421269016,"breakevenPct":1.1301691897256623},{"delta":0.85,"premium":1.4037847293841796,"strike":8.31614041932438,"iv":2.5360885765125545,"gamma":0.2160134130962647,"theta":-0.12539203208672184,"vega":0.0011271198002027335,"rho":0.0001850964763829398,"breakevenPct":0.9338021672747681},{"delta":0.9,"premium":1.9006057922681763,"strike":7.800409212178364,"iv":3.1274826764466077,"gamma":0.12854238224880213,"theta":-0.1217661136000867,"vega":0.0008459130130253077,"rho":0.00018466281855318938,"breakevenPct":0.7374351448238734}],"put":[{"delta":0.1,"premium":0.7602605167532559,"strike":6.352299980632074,"iv":7.2755277811397825,"gamma":0.049484076356727046,"theta":-0.31723115581676065,"vega":0.0008802272907558117,"rho":-0.000031763194700571984,"breakevenPct":41.93105437301332},{"delta":0.15,"premium":1.0635326766707918,"strike":6.793464665841649,"iv":8,"gamma":0.05717724896074113,"theta":-0.46487152387045305,"vega":0.0011575380605342899,"rho":-0.00005003198774485623,"breakevenPct":40.49914860674085},{"delta":0.2,"premium":1.060578726050586,"strike":7.384254789882834,"iv":8,"gamma":0.06921432192698182,"theta":-0.5627372406452884,"vega":0.001401225372342853,"rho":-0.00006784486189177728,"breakevenPct":34.33358189166928},{"delta":0.25,"premium":0.611333050600334,"strike":8.388449404751814,"iv":4.674089653311585,"gamma":0.6373493396683826,"theta":-0.34326843434717963,"vega":0.001604904865774222,"rho":-0.00007542924771896525,"breakevenPct":19.240743985965953},{"delta":0.3,"premium":0.05334791083857082,"strike":9.493370473586989,"iv":0.5378176321271093,"gamma":1.3409782266779422,"theta":-0.046480726248591675,"vega":0.0017988364107302637,"rho":-0.00008052145123865497,"breakevenPct":1.9727667419686803},{"delta":0.35,"premium":0.5090564013198433,"strike":9.932053083595147,"iv":1.2370176926456518,"gamma":1.209141712732065,"theta":-0.10100185743771253,"vega":0.001774327718140658,"rho":-0.00010610932824903872,"breakevenPct":2.1495671622502406},{"delta":0.4,"premium":0.9708837668327648,"strike":10.36671413348966,"iv":1.9654057134159264,"gamma":1.0722621480761945,"theta":-0.15764356512152805,"vega":0.0017485004728093282,"rho":-0.00013182092159840053,"breakevenPct":2.431668051330273},{"delta":0.45,"premium":1.4327111323456858,"strike":10.801375183384176,"iv":2.6937937341861997,"gamma":0.9353825834203242,"theta":-0.21428527280534349,"vega":0.0017226732274779981,"rho":-0.00015753251494776232,"breakevenPct":2.713768940410305},{"delta":0.5,"premium":1.894538497858607,"strike":11.23603623327869,"iv":3.422181754956474,"gamma":0.798503018764454,"theta":-0.270926980489159,"vega":0.0016968459821466682,"rho":-0.00018324410829712414,"breakevenPct":2.9958698294903376},{"delta":0.55,"premium":2.3563658633715283,"strike":11.670697283173203,"iv":4.150569775726749,"gamma":0.6616234541085835,"theta":-0.32756868817297446,"vega":0.0016710187368153384,"rho":-0.00020895570164648596,"breakevenPct":3.27797071857037},{"delta":0.6,"premium":2.818193228884449,"strike":12.105358333067716,"iv":4.878957796497021,"gamma":0.5247438894527133,"theta":-0.3842103958567899,"vega":0.0016451914914840085,"rho":-0.00023466729499584774,"breakevenPct":3.5600716076504026},{"delta":0.65,"premium":3.2800205943973704,"strike":12.540019382962232,"iv":5.607345817267296,"gamma":0.38786432479684285,"theta":-0.44085210354060544,"vega":0.0016193642461526784,"rho":-0.0002603788883452096,"breakevenPct":3.842172496730435},{"delta":0.7,"premium":3.7418479599102907,"strike":12.974680432856744,"iv":6.3357338380375685,"gamma":0.2509847601409727,"theta":-0.49749381122442077,"vega":0.0015935370008213485,"rho":-0.0002860904816945713,"breakevenPct":4.124273385810467},{"delta":0.75,"premium":4.203675325423212,"strike":13.409341482751259,"iv":7.064121858807844,"gamma":0.11410519548510245,"theta":-0.5541355189082362,"vega":0.0015677097554900187,"rho":-0.0003118020750439331,"breakevenPct":4.406374274890499},{"delta":0.8,"premium":1.0336041765569763,"strike":10.560865240724379,"iv":1.957054609063733,"gamma":0.29040114636974146,"theta":-0.136724381208461,"vega":0.0014083865638267817,"rho":-0.00023856759511233083,"breakevenPct":1.0668633004423518},{"delta":0.85,"premium":3.4026968813620155,"strike":12.883086592719616,"iv":4.513988329232781,"gamma":0.11421684793576684,"theta":-0.2538895300921188,"vega":0.0011648646101961443,"rho":-0.0003162705579766328,"breakevenPct":1.5535855518421593},{"delta":0.9,"premium":1.8936897636277656,"strike":11.46643787649622,"iv":2.28065911412844,"gamma":0.43193154003572237,"theta":-0.11131634439159224,"vega":0.0008677543035048056,"rho":-0.00028838379087852073,"breakevenPct":0.5945159619059845}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}