{"symbol":"SG","url":"https://intraalpha.com/companies/SG","capturedAt":"2026-10-21T17:49:40.186Z","state":"ready","quote":{"symbol":"SG","last_price":10.235,"prev_close":10.67,"regular_close":10.225,"change":-0.435,"change_pct":-4.0769,"regular_change":-0.445,"regular_change_pct":-4.1706,"extended_change":0.01,"extended_change_pct":0.0978,"bid":10.23,"ask":10.24,"bid_size":1100,"ask_size":1200,"volume":1876310,"vwap":10.380897,"open":10.46,"high":10.56,"low":10.12,"close":10.225,"trade_count":17116,"last_trade_at":"2026-10-21T17:49:38.407923576Z","last_quote_at":"2026-10-21T17:49:39.182465679Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SG","fetched_at":"2026-10-21T17:49:39.529029+00:00","name":"Sweetgreen Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Sirius International Insurance Group, Ltd., offers insurance and reinsurance products globally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1220173000,"ebitda":-59441000,"pe_ratio":113.89,"peg_ratio":null,"book_value":3.928,"dividend_per_share":null,"dividend_yield":null,"eps":0.09,"revenue_ttm":681770000,"gross_profit_ttm":86897000,"profit_margin":0.0201,"operating_margin_ttm":-0.126,"return_on_assets_ttm":-0.0904,"return_on_equity_ttm":0.0307,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.038,"analyst_target_price":8.08,"analyst_number":2,"beta":2.167,"fifty_two_week_high":10.77,"fifty_two_week_low":4.49,"fifty_day_ma":7.63,"two_hundred_day_ma":7.06,"shares_outstanding":107148000,"forward_pe":18.8,"price_to_sales":1.79,"price_to_book":1.685,"ev_to_revenue":1.468,"ev_to_ebitda":11.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:39.529029+00:00"},"optionObservedAt":"2026-10-21T17:34:55.366Z","bars":[{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-14T11:15:00Z","v":100,"vw":9.9},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T11:50:00Z","v":200,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-14T12:40:00Z","v":100,"vw":9.8},{"c":9.85,"h":9.96,"l":9.85,"n":26,"o":9.955,"t":"2026-10-14T12:45:00Z","v":1536,"vw":9.885833},{"c":9.72,"h":9.9,"l":9.72,"n":5,"o":9.9,"t":"2026-10-14T12:50:00Z","v":1647,"vw":9.781735},{"c":9.91,"h":9.92,"l":9.91,"n":2,"o":9.92,"t":"2026-10-14T13:00:00Z","v":2000,"vw":9.9155},{"c":9.92,"h":9.92,"l":9.91,"n":4,"o":9.91,"t":"2026-10-14T13:10:00Z","v":2106,"vw":9.910476},{"c":9.9212,"h":9.95,"l":9.9212,"n":3,"o":9.95,"t":"2026-10-14T13:15:00Z","v":318,"vw":9.939901},{"c":9.91,"h":9.95,"l":9.91,"n":5,"o":9.95,"t":"2026-10-14T13:20:00Z","v":1149,"vw":9.937805},{"c":10,"h":10,"l":9.98,"n":32,"o":9.98,"t":"2026-10-14T13:25:00Z","v":2852,"vw":9.988922},{"c":9.88,"h":10.045,"l":9.82,"n":265,"o":10,"t":"2026-10-14T13:30:00Z","v":125903,"vw":9.962039},{"c":10.025,"h":10.1,"l":9.88,"n":366,"o":9.88,"t":"2026-10-14T13:35:00Z","v":56814,"vw":10.020772},{"c":10.0201,"h":10.04,"l":9.98,"n":199,"o":10.025,"t":"2026-10-14T13:40:00Z","v":18703,"vw":10.021951},{"c":10.02,"h":10.025,"l":9.99,"n":124,"o":10.02,"t":"2026-10-14T13:45:00Z","v":23843,"vw":10.016238},{"c":10.025,"h":10.04,"l":10.01,"n":221,"o":10.02,"t":"2026-10-14T13:50:00Z","v":19135,"vw":10.022927},{"c":10.015,"h":10.0449,"l":10.01,"n":170,"o":10.025,"t":"2026-10-14T13:55:00Z","v":11474,"vw":10.024453},{"c":9.975,"h":10.01,"l":9.975,"n":549,"o":10.01,"t":"2026-10-14T14:00:00Z","v":50459,"vw":9.993777},{"c":9.945,"h":9.975,"l":9.94,"n":445,"o":9.975,"t":"2026-10-14T14:05:00Z","v":34212,"vw":9.955467},{"c":9.935,"h":9.96,"l":9.925,"n":278,"o":9.95,"t":"2026-10-14T14:10:00Z","v":27576,"vw":9.939952},{"c":9.925,"h":9.95,"l":9.915,"n":304,"o":9.94,"t":"2026-10-14T14:15:00Z","v":66997,"vw":9.935425},{"c":9.945,"h":9.955,"l":9.93,"n":270,"o":9.93,"t":"2026-10-14T14:20:00Z","v":37142,"vw":9.946522},{"c":9.935,"h":9.965,"l":9.935,"n":212,"o":9.9435,"t":"2026-10-14T14:25:00Z","v":15615,"vw":9.950317},{"c":9.975,"h":9.975,"l":9.93,"n":193,"o":9.936,"t":"2026-10-14T14:30:00Z","v":11259,"vw":9.945374},{"c":9.935,"h":9.985,"l":9.935,"n":274,"o":9.975,"t":"2026-10-14T14:35:00Z","v":23088,"vw":9.96034},{"c":9.895,"h":9.945,"l":9.89,"n":330,"o":9.935,"t":"2026-10-14T14:40:00Z","v":57316,"vw":9.920254},{"c":9.905,"h":9.915,"l":9.89,"n":233,"o":9.9,"t":"2026-10-14T14:45:00Z","v":27356,"vw":9.903193},{"c":9.905,"h":9.915,"l":9.905,"n":166,"o":9.905,"t":"2026-10-14T14:50:00Z","v":14701,"vw":9.909327},{"c":9.905,"h":9.925,"l":9.9,"n":257,"o":9.905,"t":"2026-10-14T14:55:00Z","v":21841,"vw":9.916657},{"c":9.87,"h":9.9,"l":9.86,"n":337,"o":9.9,"t":"2026-10-14T15:00:00Z","v":28380,"vw":9.87742},{"c":9.875,"h":9.875,"l":9.85,"n":214,"o":9.87,"t":"2026-10-14T15:05:00Z","v":14656,"vw":9.864984},{"c":9.885,"h":9.895,"l":9.88,"n":147,"o":9.88,"t":"2026-10-14T15:10:00Z","v":10153,"vw":9.886568},{"c":9.89,"h":9.89,"l":9.8741,"n":161,"o":9.8889,"t":"2026-10-14T15:15:00Z","v":11672,"vw":9.880376},{"c":9.89,"h":9.895,"l":9.875,"n":276,"o":9.885,"t":"2026-10-14T15:20:00Z","v":55683,"vw":9.883584},{"c":9.895,"h":9.895,"l":9.885,"n":137,"o":9.89,"t":"2026-10-14T15:25:00Z","v":7596,"vw":9.8899},{"c":9.875,"h":9.905,"l":9.875,"n":215,"o":9.8913,"t":"2026-10-14T15:30:00Z","v":17344,"vw":9.891638},{"c":9.885,"h":9.885,"l":9.86,"n":197,"o":9.875,"t":"2026-10-14T15:35:00Z","v":12320,"vw":9.875033},{"c":9.88,"h":9.88,"l":9.87,"n":158,"o":9.88,"t":"2026-10-14T15:40:00Z","v":9971,"vw":9.879108},{"c":9.8611,"h":9.9,"l":9.8611,"n":268,"o":9.88,"t":"2026-10-14T15:45:00Z","v":43463,"vw":9.891657},{"c":9.836,"h":9.885,"l":9.82,"n":1828,"o":9.865,"t":"2026-10-14T15:50:00Z","v":226714,"vw":9.847702},{"c":9.835,"h":9.84,"l":9.825,"n":189,"o":9.84,"t":"2026-10-14T15:55:00Z","v":13014,"vw":9.832966},{"c":9.835,"h":9.84,"l":9.8101,"n":232,"o":9.83,"t":"2026-10-14T16:00:00Z","v":25788,"vw":9.820791},{"c":9.835,"h":9.8499,"l":9.835,"n":180,"o":9.84,"t":"2026-10-14T16:05:00Z","v":15646,"vw":9.841282},{"c":9.85,"h":9.875,"l":9.835,"n":259,"o":9.835,"t":"2026-10-14T16:10:00Z","v":25110,"vw":9.852728},{"c":9.86,"h":9.89,"l":9.845,"n":1019,"o":9.845,"t":"2026-10-14T16:15:00Z","v":111697,"vw":9.860848},{"c":9.855,"h":9.865,"l":9.855,"n":162,"o":9.86,"t":"2026-10-14T16:20:00Z","v":8937,"vw":9.858332},{"c":9.875,"h":9.885,"l":9.855,"n":277,"o":9.855,"t":"2026-10-14T16:25:00Z","v":22567,"vw":9.874883},{"c":9.87,"h":9.875,"l":9.86,"n":250,"o":9.87,"t":"2026-10-14T16:30:00Z","v":15246,"vw":9.868869},{"c":9.875,"h":9.875,"l":9.865,"n":79,"o":9.865,"t":"2026-10-14T16:35:00Z","v":3238,"vw":9.872943},{"c":9.925,"h":9.935,"l":9.875,"n":294,"o":9.875,"t":"2026-10-14T16:40:00Z","v":23079,"vw":9.906576},{"c":9.925,"h":9.929,"l":9.915,"n":143,"o":9.929,"t":"2026-10-14T16:45:00Z","v":15862,"vw":9.923145},{"c":9.935,"h":9.935,"l":9.92,"n":165,"o":9.92,"t":"2026-10-14T16:50:00Z","v":11926,"vw":9.926044},{"c":9.92,"h":9.94,"l":9.91,"n":224,"o":9.94,"t":"2026-10-14T16:55:00Z","v":23317,"vw":9.921381},{"c":9.92,"h":9.94,"l":9.92,"n":280,"o":9.93,"t":"2026-10-14T17:00:00Z","v":18400,"vw":9.929359},{"c":9.915,"h":9.925,"l":9.915,"n":222,"o":9.925,"t":"2026-10-14T17:05:00Z","v":14612,"vw":9.920686},{"c":9.905,"h":9.92,"l":9.9,"n":200,"o":9.915,"t":"2026-10-14T17:10:00Z","v":14602,"vw":9.912109},{"c":9.93,"h":9.935,"l":9.9012,"n":375,"o":9.905,"t":"2026-10-14T17:15:00Z","v":37826,"vw":9.919413},{"c":9.915,"h":9.92,"l":9.905,"n":177,"o":9.915,"t":"2026-10-14T17:20:00Z","v":17129,"vw":9.91109},{"c":9.905,"h":9.935,"l":9.905,"n":370,"o":9.912,"t":"2026-10-14T17:25:00Z","v":50454,"vw":9.915472},{"c":9.875,"h":9.906,"l":9.87,"n":330,"o":9.905,"t":"2026-10-14T17:30:00Z","v":25870,"vw":9.888477},{"c":9.865,"h":9.875,"l":9.86,"n":153,"o":9.875,"t":"2026-10-14T17:35:00Z","v":9404,"vw":9.868569},{"c":9.88,"h":9.885,"l":9.86,"n":226,"o":9.865,"t":"2026-10-14T17:40:00Z","v":22200,"vw":9.87628},{"c":9.875,"h":9.885,"l":9.865,"n":171,"o":9.885,"t":"2026-10-14T17:45:00Z","v":13881,"vw":9.874343},{"c":9.8612,"h":9.87,"l":9.855,"n":182,"o":9.87,"t":"2026-10-14T17:50:00Z","v":16221,"vw":9.860317},{"c":9.8611,"h":9.885,"l":9.8611,"n":266,"o":9.865,"t":"2026-10-14T17:55:00Z","v":19106,"vw":9.87344},{"c":9.875,"h":9.88,"l":9.8608,"n":182,"o":9.8608,"t":"2026-10-14T18:00:00Z","v":12050,"vw":9.870243},{"c":9.88,"h":9.905,"l":9.87,"n":253,"o":9.875,"t":"2026-10-14T18:05:00Z","v":22687,"vw":9.88661},{"c":9.895,"h":9.895,"l":9.87,"n":169,"o":9.87,"t":"2026-10-14T18:10:00Z","v":8788,"vw":9.886092},{"c":9.91,"h":9.92,"l":9.9,"n":217,"o":9.9,"t":"2026-10-14T18:15:00Z","v":23839,"vw":9.908867},{"c":9.915,"h":9.92,"l":9.9,"n":130,"o":9.905,"t":"2026-10-14T18:20:00Z","v":7258,"vw":9.909268},{"c":9.925,"h":9.925,"l":9.9,"n":299,"o":9.915,"t":"2026-10-14T18:25:00Z","v":26172,"vw":9.909222},{"c":9.915,"h":9.93,"l":9.91,"n":171,"o":9.925,"t":"2026-10-14T18:30:00Z","v":10001,"vw":9.920316},{"c":9.905,"h":9.92,"l":9.9,"n":172,"o":9.915,"t":"2026-10-14T18:35:00Z","v":12362,"vw":9.910504},{"c":9.895,"h":9.91,"l":9.885,"n":306,"o":9.905,"t":"2026-10-14T18:40:00Z","v":38799,"vw":9.894183},{"c":9.935,"h":9.935,"l":9.89,"n":276,"o":9.895,"t":"2026-10-14T18:45:00Z","v":33238,"vw":9.90397},{"c":9.94,"h":9.945,"l":9.925,"n":277,"o":9.935,"t":"2026-10-14T18:50:00Z","v":22542,"vw":9.935052},{"c":9.925,"h":9.94,"l":9.92,"n":156,"o":9.94,"t":"2026-10-14T18:55:00Z","v":8736,"vw":9.929799},{"c":9.935,"h":9.935,"l":9.91,"n":238,"o":9.92,"t":"2026-10-14T19:00:00Z","v":22121,"vw":9.923842},{"c":9.925,"h":9.94,"l":9.89,"n":665,"o":9.93,"t":"2026-10-14T19:05:00Z","v":71941,"vw":9.914674},{"c":9.935,"h":9.945,"l":9.92,"n":364,"o":9.925,"t":"2026-10-14T19:10:00Z","v":57365,"vw":9.933271},{"c":9.985,"h":9.985,"l":9.93,"n":670,"o":9.94,"t":"2026-10-14T19:15:00Z","v":99196,"vw":9.957457},{"c":10.005,"h":10.015,"l":9.98,"n":661,"o":9.985,"t":"2026-10-14T19:20:00Z","v":100332,"vw":10.001598},{"c":10.0088,"h":10.01,"l":9.99,"n":398,"o":10,"t":"2026-10-14T19:25:00Z","v":43017,"vw":9.998872},{"c":10.03,"h":10.045,"l":10.005,"n":431,"o":10.01,"t":"2026-10-14T19:30:00Z","v":50605,"vw":10.026561},{"c":10.03,"h":10.0372,"l":10.02,"n":347,"o":10.035,"t":"2026-10-14T19:35:00Z","v":33581,"vw":10.030288},{"c":10.085,"h":10.1,"l":10.03,"n":585,"o":10.03,"t":"2026-10-14T19:40:00Z","v":96195,"vw":10.059519},{"c":10.075,"h":10.095,"l":10.065,"n":754,"o":10.085,"t":"2026-10-14T19:45:00Z","v":78226,"vw":10.078777},{"c":10.125,"h":10.13,"l":10.08,"n":714,"o":10.08,"t":"2026-10-14T19:50:00Z","v":74149,"vw":10.105706},{"c":10.14,"h":10.15,"l":10.09,"n":3061,"o":10.125,"t":"2026-10-14T19:55:00Z","v":513995,"vw":10.123557},{"c":10.14,"h":10.14,"l":10.14,"n":34,"o":10.14,"t":"2026-10-14T20:00:00Z","v":630445,"vw":10.14},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-14T20:30:00Z","v":250,"vw":9.97},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-14T20:40:00Z","v":100,"vw":9.98},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-14T21:05:00Z","v":496,"vw":10.08},{"c":10.09,"h":10.09,"l":10.08,"n":6,"o":10.08,"t":"2026-10-14T21:35:00Z","v":1300,"vw":10.08088},{"c":10.1,"h":10.1,"l":10.076,"n":7,"o":10.1,"t":"2026-10-14T22:00:00Z","v":847,"vw":10.090204},{"c":9.9986,"h":9.9986,"l":9.9986,"n":1,"o":9.9986,"t":"2026-10-14T22:05:00Z","v":500,"vw":9.9986},{"c":9.9809,"h":10.05,"l":9.9809,"n":9,"o":10.04,"t":"2026-10-14T22:25:00Z","v":4000,"vw":10.026725},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-14T22:40:00Z","v":118,"vw":10.1},{"c":10.02,"h":10.02,"l":9.9903,"n":8,"o":9.9903,"t":"2026-10-14T23:30:00Z","v":344,"vw":10.009631},{"c":9.9986,"h":9.9986,"l":9.9986,"n":1,"o":9.9986,"t":"2026-10-14T23:40:00Z","v":200,"vw":9.9986},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-14T23:45:00Z","v":120,"vw":10.1},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T11:00:00Z","v":150,"vw":10.14},{"c":9.9449,"h":9.9449,"l":9.9,"n":4,"o":9.9016,"t":"2026-10-15T11:40:00Z","v":2223,"vw":9.906374},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T11:45:00Z","v":250,"vw":10},{"c":10,"h":10.14,"l":10,"n":3,"o":10.14,"t":"2026-10-15T12:00:00Z","v":600,"vw":10.0275},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-15T12:20:00Z","v":308,"vw":10.14},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-15T12:25:00Z","v":104,"vw":10.02},{"c":10.1,"h":10.14,"l":10.05,"n":51,"o":10.14,"t":"2026-10-15T12:50:00Z","v":7651,"vw":10.08162},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-10-15T12:55:00Z","v":410,"vw":10.1},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-15T13:05:00Z","v":500,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-15T13:10:00Z","v":203,"vw":10.15},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-15T13:20:00Z","v":100,"vw":10.05},{"c":10.19,"h":10.19,"l":10.08,"n":9,"o":10.19,"t":"2026-10-15T13:25:00Z","v":1333,"vw":10.181538},{"c":10.35,"h":10.48,"l":10.21,"n":815,"o":10.21,"t":"2026-10-15T13:30:00Z","v":174721,"vw":10.318468},{"c":10.385,"h":10.41,"l":10.32,"n":631,"o":10.35,"t":"2026-10-15T13:35:00Z","v":87355,"vw":10.364741},{"c":10.335,"h":10.4,"l":10.28,"n":598,"o":10.38,"t":"2026-10-15T13:40:00Z","v":49938,"vw":10.330783},{"c":10.355,"h":10.39,"l":10.3015,"n":407,"o":10.34,"t":"2026-10-15T13:45:00Z","v":31348,"vw":10.340728},{"c":10.3201,"h":10.38,"l":10.315,"n":372,"o":10.36,"t":"2026-10-15T13:50:00Z","v":28672,"vw":10.344128},{"c":10.305,"h":10.345,"l":10.29,"n":500,"o":10.325,"t":"2026-10-15T13:55:00Z","v":39190,"vw":10.313616},{"c":10.255,"h":10.315,"l":10.245,"n":341,"o":10.3089,"t":"2026-10-15T14:00:00Z","v":34380,"vw":10.276782},{"c":10.255,"h":10.28,"l":10.24,"n":413,"o":10.26,"t":"2026-10-15T14:05:00Z","v":36600,"vw":10.257423},{"c":10.305,"h":10.305,"l":10.2414,"n":444,"o":10.255,"t":"2026-10-15T14:10:00Z","v":40061,"vw":10.269022},{"c":10.225,"h":10.305,"l":10.22,"n":420,"o":10.305,"t":"2026-10-15T14:15:00Z","v":33551,"vw":10.254082},{"c":10.23,"h":10.26,"l":10.21,"n":355,"o":10.225,"t":"2026-10-15T14:20:00Z","v":25662,"vw":10.237427},{"c":10.24,"h":10.275,"l":10.22,"n":745,"o":10.24,"t":"2026-10-15T14:25:00Z","v":79434,"vw":10.245963},{"c":10.26,"h":10.31,"l":10.245,"n":416,"o":10.245,"t":"2026-10-15T14:30:00Z","v":28707,"vw":10.276744},{"c":10.245,"h":10.265,"l":10.24,"n":472,"o":10.255,"t":"2026-10-15T14:35:00Z","v":47413,"vw":10.254177},{"c":10.275,"h":10.275,"l":10.24,"n":284,"o":10.24,"t":"2026-10-15T14:40:00Z","v":19614,"vw":10.259143},{"c":10.285,"h":10.29,"l":10.26,"n":402,"o":10.275,"t":"2026-10-15T14:45:00Z","v":37053,"vw":10.271505},{"c":10.28,"h":10.315,"l":10.28,"n":558,"o":10.29,"t":"2026-10-15T14:50:00Z","v":42109,"vw":10.299308},{"c":10.355,"h":10.355,"l":10.275,"n":580,"o":10.28,"t":"2026-10-15T14:55:00Z","v":46780,"vw":10.310091},{"c":10.34,"h":10.36,"l":10.33,"n":351,"o":10.355,"t":"2026-10-15T15:00:00Z","v":23023,"vw":10.344931},{"c":10.36,"h":10.375,"l":10.335,"n":452,"o":10.3486,"t":"2026-10-15T15:05:00Z","v":33073,"vw":10.352594},{"c":10.395,"h":10.395,"l":10.355,"n":468,"o":10.36,"t":"2026-10-15T15:10:00Z","v":58249,"vw":10.379306},{"c":10.425,"h":10.43,"l":10.38,"n":572,"o":10.395,"t":"2026-10-15T15:15:00Z","v":89166,"vw":10.397996},{"c":10.425,"h":10.43,"l":10.415,"n":406,"o":10.425,"t":"2026-10-15T15:20:00Z","v":33413,"vw":10.421884},{"c":10.46,"h":10.46,"l":10.425,"n":352,"o":10.425,"t":"2026-10-15T15:25:00Z","v":32652,"vw":10.443826},{"c":10.475,"h":10.48,"l":10.425,"n":616,"o":10.455,"t":"2026-10-15T15:30:00Z","v":68679,"vw":10.452251},{"c":10.42,"h":10.49,"l":10.39,"n":1107,"o":10.475,"t":"2026-10-15T15:35:00Z","v":132920,"vw":10.451645},{"c":10.42,"h":10.45,"l":10.415,"n":593,"o":10.42,"t":"2026-10-15T15:40:00Z","v":189912,"vw":10.429671},{"c":10.42,"h":10.42,"l":10.41,"n":285,"o":10.42,"t":"2026-10-15T15:45:00Z","v":14563,"vw":10.416684},{"c":10.545,"h":10.555,"l":10.41,"n":920,"o":10.41,"t":"2026-10-15T15:50:00Z","v":147408,"vw":10.496579},{"c":10.555,"h":10.565,"l":10.5411,"n":273,"o":10.55,"t":"2026-10-15T15:55:00Z","v":19884,"vw":10.553086},{"c":10.54,"h":10.56,"l":10.522,"n":381,"o":10.56,"t":"2026-10-15T16:00:00Z","v":24451,"vw":10.54472},{"c":10.545,"h":10.555,"l":10.51,"n":440,"o":10.535,"t":"2026-10-15T16:05:00Z","v":30899,"vw":10.534214},{"c":10.535,"h":10.565,"l":10.53,"n":427,"o":10.545,"t":"2026-10-15T16:10:00Z","v":28349,"vw":10.547814},{"c":10.48,"h":10.54,"l":10.47,"n":540,"o":10.54,"t":"2026-10-15T16:15:00Z","v":38862,"vw":10.487071},{"c":10.51,"h":10.51,"l":10.48,"n":351,"o":10.48,"t":"2026-10-15T16:20:00Z","v":27157,"vw":10.489712},{"c":10.485,"h":10.5,"l":10.48,"n":248,"o":10.5,"t":"2026-10-15T16:25:00Z","v":11582,"vw":10.491643},{"c":10.495,"h":10.505,"l":10.445,"n":655,"o":10.485,"t":"2026-10-15T16:30:00Z","v":86219,"vw":10.477469},{"c":10.51,"h":10.51,"l":10.495,"n":354,"o":10.5,"t":"2026-10-15T16:35:00Z","v":35456,"vw":10.50139},{"c":10.465,"h":10.5075,"l":10.45,"n":478,"o":10.505,"t":"2026-10-15T16:40:00Z","v":46095,"vw":10.466858},{"c":10.465,"h":10.48,"l":10.455,"n":348,"o":10.465,"t":"2026-10-15T16:45:00Z","v":38546,"vw":10.46548},{"c":10.47,"h":10.48,"l":10.465,"n":223,"o":10.465,"t":"2026-10-15T16:50:00Z","v":20654,"vw":10.473564},{"c":10.485,"h":10.49,"l":10.47,"n":313,"o":10.47,"t":"2026-10-15T16:55:00Z","v":22608,"vw":10.48},{"c":10.485,"h":10.5,"l":10.48,"n":262,"o":10.485,"t":"2026-10-15T17:00:00Z","v":17982,"vw":10.489571},{"c":10.49,"h":10.49,"l":10.475,"n":176,"o":10.49,"t":"2026-10-15T17:05:00Z","v":17498,"vw":10.483512},{"c":10.485,"h":10.49,"l":10.47,"n":209,"o":10.49,"t":"2026-10-15T17:10:00Z","v":13092,"vw":10.480666},{"c":10.5,"h":10.505,"l":10.48,"n":292,"o":10.48,"t":"2026-10-15T17:15:00Z","v":39030,"vw":10.48781},{"c":10.49,"h":10.51,"l":10.49,"n":221,"o":10.5,"t":"2026-10-15T17:20:00Z","v":15087,"vw":10.498976},{"c":10.4903,"h":10.5,"l":10.49,"n":231,"o":10.49,"t":"2026-10-15T17:25:00Z","v":14934,"vw":10.496487},{"c":10.475,"h":10.5,"l":10.45,"n":521,"o":10.5,"t":"2026-10-15T17:30:00Z","v":51776,"vw":10.470913},{"c":10.48,"h":10.49,"l":10.475,"n":263,"o":10.48,"t":"2026-10-15T17:35:00Z","v":22166,"vw":10.4814},{"c":10.485,"h":10.49,"l":10.47,"n":234,"o":10.475,"t":"2026-10-15T17:40:00Z","v":15563,"vw":10.480751},{"c":10.515,"h":10.52,"l":10.48,"n":301,"o":10.485,"t":"2026-10-15T17:45:00Z","v":33877,"vw":10.4954},{"c":10.495,"h":10.51,"l":10.49,"n":282,"o":10.51,"t":"2026-10-15T17:50:00Z","v":18585,"vw":10.499055},{"c":10.51,"h":10.51,"l":10.49,"n":297,"o":10.5,"t":"2026-10-15T17:55:00Z","v":20335,"vw":10.499231},{"c":10.525,"h":10.535,"l":10.505,"n":337,"o":10.51,"t":"2026-10-15T18:00:00Z","v":28103,"vw":10.522541},{"c":10.51,"h":10.525,"l":10.505,"n":385,"o":10.525,"t":"2026-10-15T18:05:00Z","v":33263,"vw":10.514397},{"c":10.525,"h":10.53,"l":10.5,"n":358,"o":10.5067,"t":"2026-10-15T18:10:00Z","v":27138,"vw":10.510498},{"c":10.535,"h":10.54,"l":10.5,"n":1492,"o":10.5201,"t":"2026-10-15T18:15:00Z","v":243119,"vw":10.521235},{"c":10.575,"h":10.58,"l":10.53,"n":451,"o":10.535,"t":"2026-10-15T18:20:00Z","v":37141,"vw":10.563688},{"c":10.575,"h":10.585,"l":10.5616,"n":582,"o":10.575,"t":"2026-10-15T18:25:00Z","v":55980,"vw":10.573746},{"c":10.585,"h":10.59,"l":10.57,"n":303,"o":10.575,"t":"2026-10-15T18:30:00Z","v":20305,"vw":10.582924},{"c":10.585,"h":10.6,"l":10.57,"n":351,"o":10.585,"t":"2026-10-15T18:35:00Z","v":28664,"vw":10.585208},{"c":10.58,"h":10.59,"l":10.57,"n":283,"o":10.585,"t":"2026-10-15T18:40:00Z","v":17826,"vw":10.579596},{"c":10.575,"h":10.585,"l":10.57,"n":399,"o":10.5786,"t":"2026-10-15T18:45:00Z","v":28305,"vw":10.579209},{"c":10.575,"h":10.6,"l":10.55,"n":757,"o":10.579,"t":"2026-10-15T18:50:00Z","v":98757,"vw":10.569993},{"c":10.575,"h":10.605,"l":10.57,"n":882,"o":10.575,"t":"2026-10-15T18:55:00Z","v":145017,"vw":10.584724},{"c":10.595,"h":10.61,"l":10.575,"n":265,"o":10.575,"t":"2026-10-15T19:00:00Z","v":19857,"vw":10.59113},{"c":10.61,"h":10.61,"l":10.59,"n":306,"o":10.595,"t":"2026-10-15T19:05:00Z","v":29871,"vw":10.60125},{"c":10.615,"h":10.62,"l":10.6023,"n":388,"o":10.605,"t":"2026-10-15T19:10:00Z","v":56324,"vw":10.611152},{"c":10.615,"h":10.63,"l":10.61,"n":299,"o":10.615,"t":"2026-10-15T19:15:00Z","v":23174,"vw":10.619174},{"c":10.62,"h":10.63,"l":10.61,"n":423,"o":10.61,"t":"2026-10-15T19:20:00Z","v":26798,"vw":10.622418},{"c":10.6,"h":10.6299,"l":10.6,"n":651,"o":10.625,"t":"2026-10-15T19:25:00Z","v":43069,"vw":10.611821},{"c":10.61,"h":10.62,"l":10.6,"n":442,"o":10.605,"t":"2026-10-15T19:30:00Z","v":38970,"vw":10.610865},{"c":10.605,"h":10.61,"l":10.59,"n":661,"o":10.61,"t":"2026-10-15T19:35:00Z","v":69776,"vw":10.598253},{"c":10.63,"h":10.63,"l":10.605,"n":404,"o":10.605,"t":"2026-10-15T19:40:00Z","v":33496,"vw":10.62055},{"c":10.59,"h":10.635,"l":10.585,"n":779,"o":10.63,"t":"2026-10-15T19:45:00Z","v":81722,"vw":10.605949},{"c":10.615,"h":10.62,"l":10.59,"n":813,"o":10.59,"t":"2026-10-15T19:50:00Z","v":91387,"vw":10.608569},{"c":10.595,"h":10.64,"l":10.59,"n":2493,"o":10.615,"t":"2026-10-15T19:55:00Z","v":325914,"vw":10.610273},{"c":10.5448,"h":10.6,"l":10.5448,"n":39,"o":10.6,"t":"2026-10-15T20:00:00Z","v":501377,"vw":10.599817},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:35:00Z","v":200,"vw":10.54},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-15T20:45:00Z","v":500,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-15T20:55:00Z","v":125,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T21:25:00Z","v":250,"vw":10.54},{"c":10.595,"h":10.595,"l":10.595,"n":34,"o":10.595,"t":"2026-10-15T21:45:00Z","v":470,"vw":10.595},{"c":10.6,"h":10.6002,"l":10.6,"n":3,"o":10.6002,"t":"2026-10-15T21:55:00Z","v":1684,"vw":10.600166},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T22:00:00Z","v":200,"vw":10.57},{"c":10.5414,"h":10.5414,"l":10.5414,"n":1,"o":10.5414,"t":"2026-10-15T22:45:00Z","v":1000,"vw":10.5414},{"c":10.558,"h":10.558,"l":10.558,"n":1,"o":10.558,"t":"2026-10-15T23:25:00Z","v":1100,"vw":10.558},{"c":10.5476,"h":10.5476,"l":10.5476,"n":1,"o":10.5476,"t":"2026-10-15T23:30:00Z","v":199,"vw":10.5476},{"c":10.585,"h":10.585,"l":10.585,"n":1,"o":10.585,"t":"2026-10-15T23:55:00Z","v":120,"vw":10.585},{"c":10.51,"h":10.56,"l":10.51,"n":6,"o":10.56,"t":"2026-10-16T08:00:00Z","v":534,"vw":10.530769},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T10:50:00Z","v":123,"vw":10.6},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T11:00:00Z","v":200,"vw":10.63},{"c":10.58,"h":10.605,"l":10.58,"n":2,"o":10.605,"t":"2026-10-16T11:45:00Z","v":2000,"vw":10.5825},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T12:50:00Z","v":150,"vw":10.65},{"c":10.605,"h":10.605,"l":10.56,"n":5,"o":10.56,"t":"2026-10-16T13:25:00Z","v":416,"vw":10.59375},{"c":10.57,"h":10.65,"l":10.52,"n":130,"o":10.58,"t":"2026-10-16T13:30:00Z","v":57994,"vw":10.583534},{"c":10.68,"h":10.68,"l":10.57,"n":304,"o":10.57,"t":"2026-10-16T13:35:00Z","v":36292,"vw":10.621061},{"c":10.64,"h":10.71,"l":10.63,"n":422,"o":10.69,"t":"2026-10-16T13:40:00Z","v":43582,"vw":10.671958},{"c":10.66,"h":10.705,"l":10.63,"n":653,"o":10.65,"t":"2026-10-16T13:45:00Z","v":57104,"vw":10.662036},{"c":10.65,"h":10.67,"l":10.64,"n":276,"o":10.67,"t":"2026-10-16T13:50:00Z","v":16486,"vw":10.658886},{"c":10.635,"h":10.675,"l":10.6345,"n":290,"o":10.66,"t":"2026-10-16T13:55:00Z","v":15189,"vw":10.650632},{"c":10.735,"h":10.735,"l":10.62,"n":736,"o":10.63,"t":"2026-10-16T14:00:00Z","v":73932,"vw":10.686167},{"c":10.715,"h":10.77,"l":10.7,"n":875,"o":10.735,"t":"2026-10-16T14:05:00Z","v":89182,"vw":10.733215},{"c":10.62,"h":10.7101,"l":10.61,"n":750,"o":10.71,"t":"2026-10-16T14:10:00Z","v":90685,"vw":10.663729},{"c":10.615,"h":10.64,"l":10.605,"n":349,"o":10.618,"t":"2026-10-16T14:15:00Z","v":33986,"vw":10.624127},{"c":10.65,"h":10.65,"l":10.615,"n":240,"o":10.615,"t":"2026-10-16T14:20:00Z","v":22235,"vw":10.627767},{"c":10.62,"h":10.655,"l":10.62,"n":284,"o":10.65,"t":"2026-10-16T14:25:00Z","v":31410,"vw":10.635284},{"c":10.605,"h":10.63,"l":10.605,"n":366,"o":10.625,"t":"2026-10-16T14:30:00Z","v":18684,"vw":10.623926},{"c":10.595,"h":10.615,"l":10.585,"n":360,"o":10.6,"t":"2026-10-16T14:35:00Z","v":22159,"vw":10.601793},{"c":10.565,"h":10.6,"l":10.565,"n":424,"o":10.59,"t":"2026-10-16T14:40:00Z","v":35701,"vw":10.587879},{"c":10.615,"h":10.6174,"l":10.565,"n":368,"o":10.565,"t":"2026-10-16T14:45:00Z","v":21505,"vw":10.596571},{"c":10.6,"h":10.62,"l":10.6,"n":312,"o":10.62,"t":"2026-10-16T14:50:00Z","v":23043,"vw":10.612206},{"c":10.63,"h":10.635,"l":10.595,"n":542,"o":10.595,"t":"2026-10-16T14:55:00Z","v":62626,"vw":10.62197},{"c":10.62,"h":10.645,"l":10.62,"n":324,"o":10.635,"t":"2026-10-16T15:00:00Z","v":26056,"vw":10.639156},{"c":10.655,"h":10.665,"l":10.62,"n":349,"o":10.625,"t":"2026-10-16T15:05:00Z","v":25786,"vw":10.644375},{"c":10.655,"h":10.675,"l":10.645,"n":289,"o":10.655,"t":"2026-10-16T15:10:00Z","v":20392,"vw":10.662021},{"c":10.61,"h":10.655,"l":10.61,"n":320,"o":10.65,"t":"2026-10-16T15:15:00Z","v":14493,"vw":10.632825},{"c":10.635,"h":10.635,"l":10.615,"n":286,"o":10.615,"t":"2026-10-16T15:20:00Z","v":15985,"vw":10.624195},{"c":10.615,"h":10.6489,"l":10.615,"n":229,"o":10.64,"t":"2026-10-16T15:25:00Z","v":13064,"vw":10.632045},{"c":10.625,"h":10.63,"l":10.615,"n":159,"o":10.615,"t":"2026-10-16T15:30:00Z","v":6507,"vw":10.622449},{"c":10.625,"h":10.635,"l":10.62,"n":238,"o":10.625,"t":"2026-10-16T15:35:00Z","v":20929,"vw":10.627911},{"c":10.635,"h":10.65,"l":10.62,"n":283,"o":10.625,"t":"2026-10-16T15:40:00Z","v":37538,"vw":10.634086},{"c":10.63,"h":10.655,"l":10.625,"n":220,"o":10.635,"t":"2026-10-16T15:45:00Z","v":31269,"vw":10.639217},{"c":10.63,"h":10.649,"l":10.625,"n":224,"o":10.63,"t":"2026-10-16T15:50:00Z","v":12752,"vw":10.634683},{"c":10.625,"h":10.635,"l":10.61,"n":193,"o":10.635,"t":"2026-10-16T15:55:00Z","v":12140,"vw":10.622015},{"c":10.625,"h":10.63,"l":10.61,"n":238,"o":10.625,"t":"2026-10-16T16:00:00Z","v":12354,"vw":10.618964},{"c":10.615,"h":10.645,"l":10.6104,"n":188,"o":10.625,"t":"2026-10-16T16:05:00Z","v":17666,"vw":10.62251},{"c":10.59,"h":10.615,"l":10.58,"n":279,"o":10.615,"t":"2026-10-16T16:10:00Z","v":17728,"vw":10.600112},{"c":10.525,"h":10.6,"l":10.515,"n":323,"o":10.595,"t":"2026-10-16T16:15:00Z","v":25615,"vw":10.558635},{"c":10.515,"h":10.525,"l":10.51,"n":222,"o":10.5211,"t":"2026-10-16T16:20:00Z","v":11810,"vw":10.517083},{"c":10.4636,"h":10.52,"l":10.4636,"n":263,"o":10.5159,"t":"2026-10-16T16:25:00Z","v":20301,"vw":10.506353},{"c":10.4212,"h":10.465,"l":10.42,"n":310,"o":10.46,"t":"2026-10-16T16:30:00Z","v":75056,"vw":10.439315},{"c":10.4114,"h":10.425,"l":10.41,"n":150,"o":10.425,"t":"2026-10-16T16:35:00Z","v":11638,"vw":10.416182},{"c":10.385,"h":10.41,"l":10.37,"n":306,"o":10.41,"t":"2026-10-16T16:40:00Z","v":28913,"vw":10.393409},{"c":10.37,"h":10.45,"l":10.3501,"n":414,"o":10.39,"t":"2026-10-16T16:45:00Z","v":49871,"vw":10.396896},{"c":10.375,"h":10.38,"l":10.345,"n":314,"o":10.37,"t":"2026-10-16T16:50:00Z","v":27204,"vw":10.358433},{"c":10.385,"h":10.4,"l":10.37,"n":267,"o":10.37,"t":"2026-10-16T16:55:00Z","v":30496,"vw":10.39204},{"c":10.33,"h":10.3989,"l":10.32,"n":402,"o":10.39,"t":"2026-10-16T17:00:00Z","v":43622,"vw":10.351732},{"c":10.3,"h":10.33,"l":10.2801,"n":463,"o":10.33,"t":"2026-10-16T17:05:00Z","v":56396,"vw":10.302552},{"c":10.305,"h":10.315,"l":10.3,"n":186,"o":10.305,"t":"2026-10-16T17:10:00Z","v":9802,"vw":10.307894},{"c":10.275,"h":10.305,"l":10.275,"n":247,"o":10.305,"t":"2026-10-16T17:15:00Z","v":18431,"vw":10.294465},{"c":10.295,"h":10.3,"l":10.27,"n":353,"o":10.275,"t":"2026-10-16T17:20:00Z","v":28096,"vw":10.282814},{"c":10.275,"h":10.305,"l":10.275,"n":291,"o":10.2999,"t":"2026-10-16T17:25:00Z","v":26869,"vw":10.285504},{"c":10.2827,"h":10.285,"l":10.255,"n":304,"o":10.275,"t":"2026-10-16T17:30:00Z","v":31612,"vw":10.268311},{"c":10.24,"h":10.285,"l":10.235,"n":346,"o":10.285,"t":"2026-10-16T17:35:00Z","v":32990,"vw":10.262608},{"c":10.255,"h":10.295,"l":10.245,"n":366,"o":10.245,"t":"2026-10-16T17:40:00Z","v":38345,"vw":10.278332},{"c":10.245,"h":10.25,"l":10.235,"n":226,"o":10.25,"t":"2026-10-16T17:45:00Z","v":13772,"vw":10.243976},{"c":10.23,"h":10.245,"l":10.21,"n":321,"o":10.24,"t":"2026-10-16T17:50:00Z","v":28806,"vw":10.224366},{"c":10.235,"h":10.2489,"l":10.22,"n":226,"o":10.235,"t":"2026-10-16T17:55:00Z","v":16720,"vw":10.234915},{"c":10.235,"h":10.25,"l":10.22,"n":320,"o":10.235,"t":"2026-10-16T18:00:00Z","v":44900,"vw":10.235339},{"c":10.255,"h":10.275,"l":10.225,"n":423,"o":10.235,"t":"2026-10-16T18:05:00Z","v":42395,"vw":10.253975},{"c":10.25,"h":10.2588,"l":10.245,"n":471,"o":10.255,"t":"2026-10-16T18:10:00Z","v":46777,"vw":10.251562},{"c":10.245,"h":10.275,"l":10.2429,"n":480,"o":10.26,"t":"2026-10-16T18:15:00Z","v":46125,"vw":10.257947},{"c":10.27,"h":10.27,"l":10.24,"n":281,"o":10.24,"t":"2026-10-16T18:20:00Z","v":9268,"vw":10.254416},{"c":10.275,"h":10.295,"l":10.27,"n":400,"o":10.28,"t":"2026-10-16T18:25:00Z","v":47022,"vw":10.282698},{"c":10.315,"h":10.315,"l":10.28,"n":356,"o":10.28,"t":"2026-10-16T18:30:00Z","v":30801,"vw":10.295779},{"c":10.255,"h":10.315,"l":10.255,"n":352,"o":10.315,"t":"2026-10-16T18:35:00Z","v":36941,"vw":10.286205},{"c":10.23,"h":10.27,"l":10.22,"n":488,"o":10.26,"t":"2026-10-16T18:40:00Z","v":71300,"vw":10.234014},{"c":10.195,"h":10.23,"l":10.185,"n":271,"o":10.23,"t":"2026-10-16T18:45:00Z","v":27046,"vw":10.207664},{"c":10.165,"h":10.195,"l":10.162,"n":266,"o":10.195,"t":"2026-10-16T18:50:00Z","v":38494,"vw":10.172512},{"c":10.175,"h":10.18,"l":10.16,"n":221,"o":10.16,"t":"2026-10-16T18:55:00Z","v":32525,"vw":10.170866},{"c":10.185,"h":10.19,"l":10.165,"n":357,"o":10.175,"t":"2026-10-16T19:00:00Z","v":27687,"vw":10.171978},{"c":10.155,"h":10.19,"l":10.13,"n":374,"o":10.185,"t":"2026-10-16T19:05:00Z","v":36171,"vw":10.151884},{"c":10.105,"h":10.165,"l":10.09,"n":487,"o":10.155,"t":"2026-10-16T19:10:00Z","v":51270,"vw":10.127879},{"c":10.095,"h":10.11,"l":10.085,"n":444,"o":10.105,"t":"2026-10-16T19:15:00Z","v":40298,"vw":10.10054},{"c":10.11,"h":10.125,"l":10.095,"n":520,"o":10.095,"t":"2026-10-16T19:20:00Z","v":75435,"vw":10.112625},{"c":10.085,"h":10.11,"l":10.085,"n":360,"o":10.11,"t":"2026-10-16T19:25:00Z","v":37085,"vw":10.096724},{"c":10.095,"h":10.105,"l":10.08,"n":647,"o":10.085,"t":"2026-10-16T19:30:00Z","v":66802,"vw":10.093922},{"c":10.085,"h":10.1,"l":10.08,"n":400,"o":10.095,"t":"2026-10-16T19:35:00Z","v":39711,"vw":10.087008},{"c":10.085,"h":10.085,"l":10.05,"n":834,"o":10.085,"t":"2026-10-16T19:40:00Z","v":124253,"vw":10.067981},{"c":10.095,"h":10.105,"l":10.0838,"n":554,"o":10.09,"t":"2026-10-16T19:45:00Z","v":65033,"vw":10.096983},{"c":10.09,"h":10.12,"l":10.09,"n":1087,"o":10.095,"t":"2026-10-16T19:50:00Z","v":131656,"vw":10.105265},{"c":10.055,"h":10.105,"l":10.04,"n":2561,"o":10.095,"t":"2026-10-16T19:55:00Z","v":358612,"vw":10.078949},{"c":10.04,"h":10.05,"l":10.04,"n":34,"o":10.05,"t":"2026-10-16T20:00:00Z","v":594652,"vw":10.040023},{"c":10.02,"h":10.0276,"l":10.02,"n":2,"o":10.0276,"t":"2026-10-16T20:05:00Z","v":200,"vw":10.0238},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2026-10-16T20:10:00Z","v":990,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T20:20:00Z","v":400,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-16T20:25:00Z","v":1060,"vw":10.09},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T20:40:00Z","v":1693,"vw":10.04},{"c":10.02,"h":10.04,"l":10.02,"n":3,"o":10.04,"t":"2026-10-16T21:35:00Z","v":1700,"vw":10.029412},{"c":10.0212,"h":10.0212,"l":10.0212,"n":1,"o":10.0212,"t":"2026-10-16T21:50:00Z","v":1400,"vw":10.0212},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T22:10:00Z","v":100,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-16T22:30:00Z","v":226,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T23:45:00Z","v":1817,"vw":10.02},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-16T23:55:00Z","v":200,"vw":10.01},{"c":10.04,"h":10.05,"l":10.04,"n":4,"o":10.05,"t":"2026-10-19T08:55:00Z","v":1301,"vw":10.047692},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T09:15:00Z","v":180,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T11:45:00Z","v":100,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T12:15:00Z","v":100,"vw":10.03},{"c":10.06,"h":10.1,"l":10.06,"n":49,"o":10.09,"t":"2026-10-19T12:35:00Z","v":3379,"vw":10.09584},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T13:20:00Z","v":500,"vw":10.12},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-19T13:25:00Z","v":300,"vw":10.05},{"c":9.78,"h":10.01,"l":9.75,"n":419,"o":10.01,"t":"2026-10-19T13:30:00Z","v":114545,"vw":9.897864},{"c":9.82,"h":9.86,"l":9.76,"n":423,"o":9.79,"t":"2026-10-19T13:35:00Z","v":60439,"vw":9.823639},{"c":9.78,"h":9.87,"l":9.74,"n":579,"o":9.81,"t":"2026-10-19T13:40:00Z","v":77538,"vw":9.811544},{"c":9.74,"h":9.78,"l":9.7,"n":926,"o":9.78,"t":"2026-10-19T13:45:00Z","v":132939,"vw":9.733288},{"c":9.856,"h":9.86,"l":9.74,"n":870,"o":9.745,"t":"2026-10-19T13:50:00Z","v":126801,"vw":9.790604},{"c":9.78,"h":9.86,"l":9.74,"n":1184,"o":9.85,"t":"2026-10-19T13:55:00Z","v":167751,"vw":9.786739},{"c":9.785,"h":9.82,"l":9.765,"n":825,"o":9.775,"t":"2026-10-19T14:00:00Z","v":107402,"vw":9.791452},{"c":9.835,"h":9.84,"l":9.795,"n":628,"o":9.795,"t":"2026-10-19T14:05:00Z","v":106066,"vw":9.810708},{"c":9.825,"h":9.835,"l":9.795,"n":332,"o":9.835,"t":"2026-10-19T14:10:00Z","v":48047,"vw":9.810048},{"c":9.84,"h":9.845,"l":9.82,"n":444,"o":9.83,"t":"2026-10-19T14:15:00Z","v":49659,"vw":9.837302},{"c":9.825,"h":9.846,"l":9.82,"n":356,"o":9.835,"t":"2026-10-19T14:20:00Z","v":34490,"vw":9.834442},{"c":9.805,"h":9.83,"l":9.8,"n":386,"o":9.82,"t":"2026-10-19T14:25:00Z","v":41260,"vw":9.814198},{"c":9.855,"h":9.856,"l":9.805,"n":474,"o":9.805,"t":"2026-10-19T14:30:00Z","v":54264,"vw":9.825211},{"c":9.84,"h":9.8675,"l":9.83,"n":292,"o":9.855,"t":"2026-10-19T14:35:00Z","v":29639,"vw":9.847072},{"c":9.855,"h":9.855,"l":9.825,"n":321,"o":9.845,"t":"2026-10-19T14:40:00Z","v":36002,"vw":9.838493},{"c":9.89,"h":9.895,"l":9.855,"n":301,"o":9.855,"t":"2026-10-19T14:45:00Z","v":25572,"vw":9.880886},{"c":9.89,"h":9.896,"l":9.885,"n":279,"o":9.89,"t":"2026-10-19T14:50:00Z","v":21663,"vw":9.891029},{"c":9.905,"h":9.91,"l":9.87,"n":307,"o":9.9,"t":"2026-10-19T14:55:00Z","v":29805,"vw":9.888583},{"c":9.95,"h":9.955,"l":9.89,"n":384,"o":9.905,"t":"2026-10-19T15:00:00Z","v":65962,"vw":9.924276},{"c":9.915,"h":9.945,"l":9.905,"n":380,"o":9.945,"t":"2026-10-19T15:05:00Z","v":51866,"vw":9.921415},{"c":9.94,"h":9.945,"l":9.91,"n":288,"o":9.915,"t":"2026-10-19T15:10:00Z","v":33391,"vw":9.930626},{"c":9.965,"h":9.966,"l":9.94,"n":385,"o":9.945,"t":"2026-10-19T15:15:00Z","v":44604,"vw":9.951823},{"c":9.975,"h":9.99,"l":9.95,"n":402,"o":9.96,"t":"2026-10-19T15:20:00Z","v":33983,"vw":9.97082},{"c":10.04,"h":10.045,"l":9.975,"n":417,"o":9.975,"t":"2026-10-19T15:25:00Z","v":83193,"vw":10.012302},{"c":10.055,"h":10.07,"l":10.04,"n":293,"o":10.04,"t":"2026-10-19T15:30:00Z","v":28798,"vw":10.058017},{"c":10.06,"h":10.065,"l":10.04,"n":274,"o":10.0501,"t":"2026-10-19T15:35:00Z","v":30731,"vw":10.051475},{"c":10.055,"h":10.075,"l":10.05,"n":298,"o":10.065,"t":"2026-10-19T15:40:00Z","v":37685,"vw":10.064399},{"c":10.07,"h":10.095,"l":10.05,"n":375,"o":10.055,"t":"2026-10-19T15:45:00Z","v":37539,"vw":10.075281},{"c":10.09,"h":10.095,"l":10.075,"n":221,"o":10.075,"t":"2026-10-19T15:50:00Z","v":20195,"vw":10.085776},{"c":10.075,"h":10.095,"l":10.07,"n":345,"o":10.095,"t":"2026-10-19T15:55:00Z","v":32173,"vw":10.081272},{"c":10.02,"h":10.085,"l":10,"n":564,"o":10.075,"t":"2026-10-19T16:00:00Z","v":79741,"vw":10.042656},{"c":10.025,"h":10.035,"l":10.01,"n":356,"o":10.025,"t":"2026-10-19T16:05:00Z","v":43226,"vw":10.021359},{"c":10.055,"h":10.06,"l":10.025,"n":248,"o":10.03,"t":"2026-10-19T16:10:00Z","v":23394,"vw":10.044504},{"c":10.065,"h":10.07,"l":10.05,"n":280,"o":10.0503,"t":"2026-10-19T16:15:00Z","v":26595,"vw":10.059643},{"c":10.07,"h":10.09,"l":10.07,"n":303,"o":10.07,"t":"2026-10-19T16:20:00Z","v":27471,"vw":10.07894},{"c":10.075,"h":10.0794,"l":10.05,"n":505,"o":10.07,"t":"2026-10-19T16:25:00Z","v":75961,"vw":10.066481},{"c":10.05,"h":10.076,"l":10.05,"n":183,"o":10.07,"t":"2026-10-19T16:30:00Z","v":17033,"vw":10.062839},{"c":10.14,"h":10.16,"l":10.055,"n":893,"o":10.055,"t":"2026-10-19T16:35:00Z","v":125499,"vw":10.109808},{"c":10.135,"h":10.145,"l":10.125,"n":355,"o":10.14,"t":"2026-10-19T16:40:00Z","v":32066,"vw":10.137655},{"c":10.1351,"h":10.14,"l":10.12,"n":223,"o":10.135,"t":"2026-10-19T16:45:00Z","v":19510,"vw":10.130834},{"c":10.145,"h":10.15,"l":10.135,"n":172,"o":10.135,"t":"2026-10-19T16:50:00Z","v":14176,"vw":10.143321},{"c":10.1401,"h":10.18,"l":10.14,"n":365,"o":10.145,"t":"2026-10-19T16:55:00Z","v":39654,"vw":10.153168},{"c":10.13,"h":10.145,"l":10.13,"n":225,"o":10.14,"t":"2026-10-19T17:00:00Z","v":21316,"vw":10.136374},{"c":10.11,"h":10.135,"l":10.1,"n":243,"o":10.135,"t":"2026-10-19T17:05:00Z","v":24347,"vw":10.119318},{"c":10.105,"h":10.115,"l":10.1,"n":256,"o":10.11,"t":"2026-10-19T17:10:00Z","v":29950,"vw":10.108878},{"c":10.11,"h":10.12,"l":10.095,"n":558,"o":10.11,"t":"2026-10-19T17:15:00Z","v":68597,"vw":10.105936},{"c":10.125,"h":10.13,"l":10.11,"n":255,"o":10.11,"t":"2026-10-19T17:20:00Z","v":27853,"vw":10.116907},{"c":10.11,"h":10.13,"l":10.11,"n":273,"o":10.125,"t":"2026-10-19T17:25:00Z","v":20538,"vw":10.119121},{"c":10.06,"h":10.115,"l":10.06,"n":655,"o":10.11,"t":"2026-10-19T17:30:00Z","v":111140,"vw":10.0934},{"c":10.095,"h":10.11,"l":10.06,"n":515,"o":10.06,"t":"2026-10-19T17:35:00Z","v":61615,"vw":10.079344},{"c":10.115,"h":10.13,"l":10.085,"n":347,"o":10.095,"t":"2026-10-19T17:40:00Z","v":36403,"vw":10.109854},{"c":10.085,"h":10.115,"l":10.08,"n":288,"o":10.11,"t":"2026-10-19T17:45:00Z","v":25589,"vw":10.096452},{"c":10.105,"h":10.105,"l":10.08,"n":213,"o":10.085,"t":"2026-10-19T17:50:00Z","v":25067,"vw":10.094556},{"c":10.115,"h":10.115,"l":10.1,"n":226,"o":10.105,"t":"2026-10-19T17:55:00Z","v":17143,"vw":10.11013},{"c":10.115,"h":10.13,"l":10.11,"n":285,"o":10.115,"t":"2026-10-19T18:00:00Z","v":33059,"vw":10.118874},{"c":10.07,"h":10.115,"l":10.07,"n":287,"o":10.115,"t":"2026-10-19T18:05:00Z","v":26716,"vw":10.093905},{"c":10.065,"h":10.08,"l":10.035,"n":765,"o":10.07,"t":"2026-10-19T18:10:00Z","v":130589,"vw":10.057161},{"c":10.065,"h":10.065,"l":10.055,"n":262,"o":10.065,"t":"2026-10-19T18:15:00Z","v":43302,"vw":10.059024},{"c":10.055,"h":10.065,"l":10.05,"n":205,"o":10.065,"t":"2026-10-19T18:20:00Z","v":15457,"vw":10.055562},{"c":10.055,"h":10.0625,"l":10.04,"n":446,"o":10.055,"t":"2026-10-19T18:25:00Z","v":47241,"vw":10.053841},{"c":10.07,"h":10.08,"l":10.05,"n":523,"o":10.05,"t":"2026-10-19T18:30:00Z","v":63545,"vw":10.064812},{"c":10.085,"h":10.115,"l":10.07,"n":529,"o":10.075,"t":"2026-10-19T18:35:00Z","v":128649,"vw":10.087958},{"c":10.07,"h":10.085,"l":10.06,"n":370,"o":10.085,"t":"2026-10-19T18:40:00Z","v":34246,"vw":10.071132},{"c":10.055,"h":10.075,"l":10.05,"n":332,"o":10.065,"t":"2026-10-19T18:45:00Z","v":33990,"vw":10.063084},{"c":10.02,"h":10.055,"l":10.02,"n":520,"o":10.05,"t":"2026-10-19T18:50:00Z","v":62538,"vw":10.038054},{"c":10.01,"h":10.025,"l":10.01,"n":377,"o":10.02,"t":"2026-10-19T18:55:00Z","v":48124,"vw":10.01772},{"c":10.035,"h":10.04,"l":10,"n":708,"o":10.01,"t":"2026-10-19T19:00:00Z","v":84259,"vw":10.022075},{"c":10.045,"h":10.045,"l":10.02,"n":476,"o":10.035,"t":"2026-10-19T19:05:00Z","v":57732,"vw":10.030849},{"c":10.045,"h":10.05,"l":10.02,"n":526,"o":10.045,"t":"2026-10-19T19:10:00Z","v":52799,"vw":10.032795},{"c":10.04,"h":10.055,"l":10.025,"n":652,"o":10.045,"t":"2026-10-19T19:15:00Z","v":89401,"vw":10.03925},{"c":10.045,"h":10.045,"l":10.03,"n":296,"o":10.045,"t":"2026-10-19T19:20:00Z","v":37532,"vw":10.037612},{"c":10.045,"h":10.055,"l":10.03,"n":531,"o":10.04,"t":"2026-10-19T19:25:00Z","v":67870,"vw":10.042593},{"c":10.05,"h":10.05,"l":10.035,"n":724,"o":10.045,"t":"2026-10-19T19:30:00Z","v":98428,"vw":10.040457},{"c":10.05,"h":10.06,"l":10.04,"n":517,"o":10.04,"t":"2026-10-19T19:35:00Z","v":73425,"vw":10.050826},{"c":10.12,"h":10.135,"l":10.045,"n":1182,"o":10.05,"t":"2026-10-19T19:40:00Z","v":172829,"vw":10.094465},{"c":10.14,"h":10.145,"l":10.12,"n":921,"o":10.12,"t":"2026-10-19T19:45:00Z","v":117110,"vw":10.130773},{"c":10.155,"h":10.155,"l":10.12,"n":1237,"o":10.14,"t":"2026-10-19T19:50:00Z","v":200976,"vw":10.134993},{"c":10.19,"h":10.19,"l":10.13,"n":3805,"o":10.155,"t":"2026-10-19T19:55:00Z","v":609075,"vw":10.155396},{"c":10.18,"h":10.18,"l":10.18,"n":41,"o":10.18,"t":"2026-10-19T20:00:00Z","v":586697,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T20:25:00Z","v":6872,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T20:35:00Z","v":1960,"vw":10.18},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T21:50:00Z","v":1500,"vw":10.11},{"c":10.24,"h":10.24,"l":10.11,"n":20,"o":10.11,"t":"2026-10-19T21:55:00Z","v":2284,"vw":10.129212},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T09:20:00Z","v":101,"vw":10},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T11:45:00Z","v":100,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-20T12:20:00Z","v":750,"vw":10.11},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T12:30:00Z","v":139,"vw":10.05},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-20T13:20:00Z","v":982,"vw":10.18},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-20T13:25:00Z","v":630,"vw":10.24},{"c":10.21,"h":10.37,"l":10.08,"n":282,"o":10.08,"t":"2026-10-20T13:30:00Z","v":98947,"vw":10.282842},{"c":10.3,"h":10.31,"l":10.19,"n":491,"o":10.21,"t":"2026-10-20T13:35:00Z","v":100067,"vw":10.262618},{"c":10.285,"h":10.33,"l":10.25,"n":205,"o":10.3,"t":"2026-10-20T13:40:00Z","v":37385,"vw":10.2943},{"c":10.25,"h":10.34,"l":10.24,"n":497,"o":10.3,"t":"2026-10-20T13:45:00Z","v":84383,"vw":10.304392},{"c":10.23,"h":10.28,"l":10.23,"n":277,"o":10.24,"t":"2026-10-20T13:50:00Z","v":28146,"vw":10.250987},{"c":10.29,"h":10.29,"l":10.22,"n":187,"o":10.23,"t":"2026-10-20T13:55:00Z","v":13641,"vw":10.240279},{"c":10.17,"h":10.275,"l":10.135,"n":391,"o":10.27,"t":"2026-10-20T14:00:00Z","v":34273,"vw":10.18636},{"c":10.245,"h":10.25,"l":10.135,"n":578,"o":10.165,"t":"2026-10-20T14:05:00Z","v":61085,"vw":10.183373},{"c":10.175,"h":10.245,"l":10.17,"n":334,"o":10.24,"t":"2026-10-20T14:10:00Z","v":24902,"vw":10.210113},{"c":10.155,"h":10.175,"l":10.1101,"n":813,"o":10.175,"t":"2026-10-20T14:15:00Z","v":151706,"vw":10.144398},{"c":10.144,"h":10.175,"l":10.14,"n":278,"o":10.154,"t":"2026-10-20T14:20:00Z","v":23780,"vw":10.161127},{"c":10.1011,"h":10.145,"l":10.09,"n":322,"o":10.14,"t":"2026-10-20T14:25:00Z","v":33622,"vw":10.116899},{"c":10.13,"h":10.145,"l":10.1,"n":361,"o":10.1,"t":"2026-10-20T14:30:00Z","v":22949,"vw":10.121945},{"c":10.185,"h":10.22,"l":10.12,"n":566,"o":10.13,"t":"2026-10-20T14:35:00Z","v":65909,"vw":10.172489},{"c":10.185,"h":10.195,"l":10.165,"n":264,"o":10.185,"t":"2026-10-20T14:40:00Z","v":18501,"vw":10.182582},{"c":10.215,"h":10.215,"l":10.18,"n":299,"o":10.19,"t":"2026-10-20T14:45:00Z","v":21135,"vw":10.191764},{"c":10.235,"h":10.245,"l":10.21,"n":277,"o":10.22,"t":"2026-10-20T14:50:00Z","v":25612,"vw":10.232249},{"c":10.27,"h":10.285,"l":10.235,"n":303,"o":10.235,"t":"2026-10-20T14:55:00Z","v":20716,"vw":10.260177},{"c":10.255,"h":10.275,"l":10.25,"n":265,"o":10.265,"t":"2026-10-20T15:00:00Z","v":17482,"vw":10.261042},{"c":10.22,"h":10.265,"l":10.21,"n":316,"o":10.25,"t":"2026-10-20T15:05:00Z","v":27227,"vw":10.240088},{"c":10.22,"h":10.225,"l":10.19,"n":503,"o":10.225,"t":"2026-10-20T15:10:00Z","v":40213,"vw":10.212874},{"c":10.255,"h":10.275,"l":10.215,"n":402,"o":10.215,"t":"2026-10-20T15:15:00Z","v":41828,"vw":10.244358},{"c":10.225,"h":10.26,"l":10.225,"n":344,"o":10.255,"t":"2026-10-20T15:20:00Z","v":26217,"vw":10.241756},{"c":10.255,"h":10.265,"l":10.22,"n":172,"o":10.225,"t":"2026-10-20T15:25:00Z","v":12261,"vw":10.236566},{"c":10.265,"h":10.275,"l":10.25,"n":477,"o":10.2539,"t":"2026-10-20T15:30:00Z","v":51490,"vw":10.264336},{"c":10.295,"h":10.3,"l":10.27,"n":284,"o":10.27,"t":"2026-10-20T15:35:00Z","v":26909,"vw":10.286766},{"c":10.2912,"h":10.3,"l":10.29,"n":264,"o":10.295,"t":"2026-10-20T15:40:00Z","v":18620,"vw":10.295495},{"c":10.295,"h":10.3,"l":10.29,"n":186,"o":10.295,"t":"2026-10-20T15:45:00Z","v":21485,"vw":10.293619},{"c":10.38,"h":10.385,"l":10.28,"n":526,"o":10.295,"t":"2026-10-20T15:50:00Z","v":153948,"vw":10.329748},{"c":10.28,"h":10.425,"l":10.255,"n":946,"o":10.37,"t":"2026-10-20T15:55:00Z","v":119778,"vw":10.349658},{"c":10.305,"h":10.325,"l":10.28,"n":262,"o":10.285,"t":"2026-10-20T16:00:00Z","v":28360,"vw":10.306461},{"c":10.305,"h":10.32,"l":10.295,"n":236,"o":10.302,"t":"2026-10-20T16:05:00Z","v":22315,"vw":10.307625},{"c":10.33,"h":10.33,"l":10.295,"n":193,"o":10.305,"t":"2026-10-20T16:10:00Z","v":16641,"vw":10.308772},{"c":10.295,"h":10.33,"l":10.28,"n":415,"o":10.325,"t":"2026-10-20T16:15:00Z","v":50608,"vw":10.300771},{"c":10.24,"h":10.3,"l":10.24,"n":314,"o":10.295,"t":"2026-10-20T16:20:00Z","v":28435,"vw":10.266251},{"c":10.295,"h":10.295,"l":10.235,"n":383,"o":10.24,"t":"2026-10-20T16:25:00Z","v":41093,"vw":10.270056},{"c":10.39,"h":10.39,"l":10.295,"n":432,"o":10.3,"t":"2026-10-20T16:30:00Z","v":45350,"vw":10.329141},{"c":10.385,"h":10.415,"l":10.385,"n":544,"o":10.39,"t":"2026-10-20T16:35:00Z","v":114694,"vw":10.402345},{"c":10.345,"h":10.395,"l":10.34,"n":402,"o":10.39,"t":"2026-10-20T16:40:00Z","v":43649,"vw":10.373152},{"c":10.34,"h":10.345,"l":10.325,"n":468,"o":10.345,"t":"2026-10-20T16:45:00Z","v":60649,"vw":10.340066},{"c":10.3,"h":10.335,"l":10.3,"n":264,"o":10.335,"t":"2026-10-20T16:50:00Z","v":18318,"vw":10.313031},{"c":10.3,"h":10.32,"l":10.295,"n":365,"o":10.305,"t":"2026-10-20T16:55:00Z","v":30113,"vw":10.308667},{"c":10.325,"h":10.33,"l":10.305,"n":268,"o":10.305,"t":"2026-10-20T17:00:00Z","v":15771,"vw":10.315234},{"c":10.33,"h":10.38,"l":10.305,"n":1594,"o":10.325,"t":"2026-10-20T17:05:00Z","v":450242,"vw":10.347955},{"c":10.375,"h":10.41,"l":10.32,"n":875,"o":10.32,"t":"2026-10-20T17:10:00Z","v":254402,"vw":10.363144},{"c":10.335,"h":10.375,"l":10.325,"n":443,"o":10.375,"t":"2026-10-20T17:15:00Z","v":57931,"vw":10.340097},{"c":10.33,"h":10.345,"l":10.31,"n":321,"o":10.34,"t":"2026-10-20T17:20:00Z","v":32223,"vw":10.332574},{"c":10.31,"h":10.33,"l":10.31,"n":243,"o":10.33,"t":"2026-10-20T17:25:00Z","v":16932,"vw":10.322354},{"c":10.34,"h":10.375,"l":10.31,"n":834,"o":10.31,"t":"2026-10-20T17:30:00Z","v":217182,"vw":10.347988},{"c":10.335,"h":10.345,"l":10.325,"n":278,"o":10.34,"t":"2026-10-20T17:35:00Z","v":32559,"vw":10.330576},{"c":10.325,"h":10.345,"l":10.295,"n":1022,"o":10.33,"t":"2026-10-20T17:40:00Z","v":251806,"vw":10.318066},{"c":10.35,"h":10.375,"l":10.33,"n":336,"o":10.33,"t":"2026-10-20T17:45:00Z","v":30299,"vw":10.353147},{"c":10.345,"h":10.355,"l":10.335,"n":280,"o":10.35,"t":"2026-10-20T17:50:00Z","v":22787,"vw":10.346306},{"c":10.345,"h":10.4,"l":10.325,"n":863,"o":10.345,"t":"2026-10-20T17:55:00Z","v":183310,"vw":10.352673},{"c":10.35,"h":10.355,"l":10.33,"n":346,"o":10.34,"t":"2026-10-20T18:00:00Z","v":32140,"vw":10.347209},{"c":10.405,"h":10.405,"l":10.325,"n":652,"o":10.36,"t":"2026-10-20T18:05:00Z","v":71810,"vw":10.345714},{"c":10.415,"h":10.44,"l":10.405,"n":400,"o":10.405,"t":"2026-10-20T18:10:00Z","v":36081,"vw":10.4223},{"c":10.44,"h":10.458,"l":10.42,"n":316,"o":10.42,"t":"2026-10-20T18:15:00Z","v":18713,"vw":10.439712},{"c":10.435,"h":10.445,"l":10.42,"n":254,"o":10.44,"t":"2026-10-20T18:20:00Z","v":16935,"vw":10.43195},{"c":10.445,"h":10.45,"l":10.43,"n":205,"o":10.435,"t":"2026-10-20T18:25:00Z","v":16170,"vw":10.439956},{"c":10.44,"h":10.46,"l":10.425,"n":304,"o":10.445,"t":"2026-10-20T18:30:00Z","v":34009,"vw":10.443338},{"c":10.44,"h":10.45,"l":10.41,"n":995,"o":10.445,"t":"2026-10-20T18:35:00Z","v":108035,"vw":10.430759},{"c":10.485,"h":10.495,"l":10.44,"n":274,"o":10.44,"t":"2026-10-20T18:40:00Z","v":32398,"vw":10.468791},{"c":10.505,"h":10.505,"l":10.47,"n":573,"o":10.485,"t":"2026-10-20T18:45:00Z","v":104390,"vw":10.48792},{"c":10.52,"h":10.525,"l":10.495,"n":438,"o":10.505,"t":"2026-10-20T18:50:00Z","v":107508,"vw":10.501386},{"c":10.525,"h":10.53,"l":10.51,"n":289,"o":10.52,"t":"2026-10-20T18:55:00Z","v":22764,"vw":10.518837},{"c":10.52,"h":10.54,"l":10.52,"n":307,"o":10.52,"t":"2026-10-20T19:00:00Z","v":34045,"vw":10.525127},{"c":10.505,"h":10.525,"l":10.5,"n":308,"o":10.52,"t":"2026-10-20T19:05:00Z","v":25719,"vw":10.510105},{"c":10.535,"h":10.545,"l":10.475,"n":783,"o":10.51,"t":"2026-10-20T19:10:00Z","v":172295,"vw":10.507563},{"c":10.545,"h":10.55,"l":10.504,"n":504,"o":10.535,"t":"2026-10-20T19:15:00Z","v":68175,"vw":10.521925},{"c":10.555,"h":10.555,"l":10.535,"n":435,"o":10.55,"t":"2026-10-20T19:20:00Z","v":46625,"vw":10.546302},{"c":10.545,"h":10.57,"l":10.54,"n":394,"o":10.55,"t":"2026-10-20T19:25:00Z","v":38160,"vw":10.551856},{"c":10.535,"h":10.56,"l":10.52,"n":512,"o":10.55,"t":"2026-10-20T19:30:00Z","v":54084,"vw":10.539938},{"c":10.605,"h":10.61,"l":10.53,"n":700,"o":10.535,"t":"2026-10-20T19:35:00Z","v":77189,"vw":10.570352},{"c":10.585,"h":10.615,"l":10.58,"n":535,"o":10.6,"t":"2026-10-20T19:40:00Z","v":55393,"vw":10.59672},{"c":10.6,"h":10.615,"l":10.58,"n":613,"o":10.58,"t":"2026-10-20T19:45:00Z","v":58724,"vw":10.601981},{"c":10.58,"h":10.64,"l":10.565,"n":1286,"o":10.61,"t":"2026-10-20T19:50:00Z","v":159867,"vw":10.603648},{"c":10.68,"h":10.68,"l":10.55,"n":5406,"o":10.58,"t":"2026-10-20T19:55:00Z","v":981394,"vw":10.638616},{"c":10.67,"h":10.67,"l":10.66,"n":51,"o":10.67,"t":"2026-10-20T20:00:00Z","v":1128326,"vw":10.669997},{"c":10.46,"h":10.67,"l":10.46,"n":2,"o":10.67,"t":"2026-10-20T20:05:00Z","v":1050,"vw":10.62},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-20T20:20:00Z","v":192,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-20T20:25:00Z","v":221,"vw":10.52},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-20T20:30:00Z","v":1910,"vw":10.67},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T21:25:00Z","v":1100,"vw":10.45},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-20T22:55:00Z","v":150,"vw":10.67},{"c":10.65,"h":10.67,"l":10.65,"n":2,"o":10.67,"t":"2026-10-20T23:15:00Z","v":438,"vw":10.661416},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T23:40:00Z","v":100,"vw":10.45},{"c":10.45,"h":10.65,"l":10.45,"n":2,"o":10.65,"t":"2026-10-20T23:45:00Z","v":1708,"vw":10.474356},{"c":10.64,"h":10.65,"l":10.64,"n":3,"o":10.65,"t":"2026-10-21T08:00:00Z","v":664,"vw":10.641508},{"c":10.59,"h":10.59,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T11:00:00Z","v":1851,"vw":10.521929},{"c":10.5701,"h":10.6,"l":10.5701,"n":4,"o":10.6,"t":"2026-10-21T11:40:00Z","v":202,"vw":10.58505},{"c":10.47,"h":10.47,"l":10.46,"n":3,"o":10.46,"t":"2026-10-21T13:25:00Z","v":550,"vw":10.468},{"c":10.43,"h":10.56,"l":10.35,"n":281,"o":10.46,"t":"2026-10-21T13:30:00Z","v":83641,"vw":10.439393},{"c":10.41,"h":10.47,"l":10.41,"n":393,"o":10.45,"t":"2026-10-21T13:35:00Z","v":42752,"vw":10.434318},{"c":10.29,"h":10.43,"l":10.28,"n":548,"o":10.39,"t":"2026-10-21T13:40:00Z","v":76825,"vw":10.344961},{"c":10.3524,"h":10.375,"l":10.29,"n":304,"o":10.29,"t":"2026-10-21T13:45:00Z","v":28603,"vw":10.334333},{"c":10.33,"h":10.35,"l":10.315,"n":289,"o":10.34,"t":"2026-10-21T13:50:00Z","v":24691,"vw":10.333025},{"c":10.365,"h":10.38,"l":10.325,"n":299,"o":10.335,"t":"2026-10-21T13:55:00Z","v":24174,"vw":10.347389},{"c":10.43,"h":10.43,"l":10.325,"n":662,"o":10.36,"t":"2026-10-21T14:00:00Z","v":77917,"vw":10.380276},{"c":10.41,"h":10.425,"l":10.35,"n":556,"o":10.425,"t":"2026-10-21T14:05:00Z","v":78876,"vw":10.389338},{"c":10.515,"h":10.54,"l":10.41,"n":430,"o":10.41,"t":"2026-10-21T14:10:00Z","v":73821,"vw":10.507464},{"c":10.535,"h":10.54,"l":10.505,"n":430,"o":10.52,"t":"2026-10-21T14:15:00Z","v":47771,"vw":10.527788},{"c":10.48,"h":10.535,"l":10.465,"n":494,"o":10.535,"t":"2026-10-21T14:20:00Z","v":60298,"vw":10.486826},{"c":10.475,"h":10.495,"l":10.465,"n":262,"o":10.485,"t":"2026-10-21T14:25:00Z","v":20370,"vw":10.483456},{"c":10.49,"h":10.5,"l":10.465,"n":331,"o":10.475,"t":"2026-10-21T14:30:00Z","v":39785,"vw":10.486033},{"c":10.465,"h":10.485,"l":10.46,"n":222,"o":10.485,"t":"2026-10-21T14:35:00Z","v":15759,"vw":10.46945},{"c":10.485,"h":10.495,"l":10.465,"n":212,"o":10.47,"t":"2026-10-21T14:40:00Z","v":10767,"vw":10.483157},{"c":10.515,"h":10.52,"l":10.465,"n":467,"o":10.48,"t":"2026-10-21T14:45:00Z","v":36291,"vw":10.484254},{"c":10.505,"h":10.515,"l":10.5,"n":222,"o":10.515,"t":"2026-10-21T14:50:00Z","v":18409,"vw":10.509015},{"c":10.515,"h":10.525,"l":10.505,"n":231,"o":10.505,"t":"2026-10-21T14:55:00Z","v":14111,"vw":10.517039},{"c":10.495,"h":10.525,"l":10.485,"n":393,"o":10.51,"t":"2026-10-21T15:00:00Z","v":45523,"vw":10.503866},{"c":10.415,"h":10.5,"l":10.415,"n":1087,"o":10.495,"t":"2026-10-21T15:05:00Z","v":157065,"vw":10.453146},{"c":10.42,"h":10.465,"l":10.415,"n":225,"o":10.415,"t":"2026-10-21T15:10:00Z","v":13781,"vw":10.437788},{"c":10.435,"h":10.455,"l":10.4,"n":520,"o":10.425,"t":"2026-10-21T15:15:00Z","v":58805,"vw":10.424807},{"c":10.41,"h":10.455,"l":10.395,"n":311,"o":10.43,"t":"2026-10-21T15:20:00Z","v":40384,"vw":10.41519},{"c":10.415,"h":10.435,"l":10.41,"n":163,"o":10.42,"t":"2026-10-21T15:25:00Z","v":10820,"vw":10.42498},{"c":10.4,"h":10.425,"l":10.4,"n":228,"o":10.415,"t":"2026-10-21T15:30:00Z","v":21480,"vw":10.40509},{"c":10.405,"h":10.42,"l":10.395,"n":300,"o":10.4,"t":"2026-10-21T15:35:00Z","v":66050,"vw":10.402024},{"c":10.4016,"h":10.41,"l":10.395,"n":180,"o":10.405,"t":"2026-10-21T15:40:00Z","v":33349,"vw":10.397275},{"c":10.415,"h":10.415,"l":10.395,"n":218,"o":10.405,"t":"2026-10-21T15:45:00Z","v":14734,"vw":10.404901},{"c":10.415,"h":10.43,"l":10.41,"n":236,"o":10.415,"t":"2026-10-21T15:50:00Z","v":14022,"vw":10.420136},{"c":10.4,"h":10.415,"l":10.4,"n":146,"o":10.415,"t":"2026-10-21T15:55:00Z","v":9531,"vw":10.408563},{"c":10.39,"h":10.41,"l":10.375,"n":412,"o":10.405,"t":"2026-10-21T16:00:00Z","v":62265,"vw":10.394536},{"c":10.38,"h":10.405,"l":10.3723,"n":236,"o":10.385,"t":"2026-10-21T16:05:00Z","v":23975,"vw":10.392181},{"c":10.375,"h":10.385,"l":10.3728,"n":167,"o":10.375,"t":"2026-10-21T16:10:00Z","v":11658,"vw":10.377704},{"c":10.375,"h":10.39,"l":10.37,"n":177,"o":10.38,"t":"2026-10-21T16:15:00Z","v":15432,"vw":10.381352},{"c":10.375,"h":10.38,"l":10.355,"n":267,"o":10.375,"t":"2026-10-21T16:20:00Z","v":19393,"vw":10.369904},{"c":10.365,"h":10.375,"l":10.355,"n":176,"o":10.375,"t":"2026-10-21T16:25:00Z","v":11754,"vw":10.360841},{"c":10.33,"h":10.36,"l":10.32,"n":191,"o":10.36,"t":"2026-10-21T16:30:00Z","v":13011,"vw":10.341236},{"c":10.355,"h":10.37,"l":10.31,"n":392,"o":10.325,"t":"2026-10-21T16:35:00Z","v":36953,"vw":10.32527},{"c":10.325,"h":10.365,"l":10.32,"n":328,"o":10.36,"t":"2026-10-21T16:40:00Z","v":22227,"vw":10.336352},{"c":10.255,"h":10.315,"l":10.25,"n":403,"o":10.315,"t":"2026-10-21T16:45:00Z","v":72524,"vw":10.284898},{"c":10.235,"h":10.255,"l":10.23,"n":195,"o":10.25,"t":"2026-10-21T16:50:00Z","v":9466,"vw":10.240701},{"c":10.19,"h":10.255,"l":10.185,"n":348,"o":10.24,"t":"2026-10-21T16:55:00Z","v":58434,"vw":10.22651},{"c":10.2,"h":10.215,"l":10.185,"n":271,"o":10.195,"t":"2026-10-21T17:00:00Z","v":15332,"vw":10.198088},{"c":10.185,"h":10.2,"l":10.185,"n":124,"o":10.195,"t":"2026-10-21T17:05:00Z","v":7210,"vw":10.191116},{"c":10.16,"h":10.19,"l":10.14,"n":479,"o":10.184,"t":"2026-10-21T17:10:00Z","v":64470,"vw":10.162267},{"c":10.138,"h":10.17,"l":10.135,"n":297,"o":10.17,"t":"2026-10-21T17:15:00Z","v":26270,"vw":10.15111},{"c":10.125,"h":10.145,"l":10.12,"n":287,"o":10.14,"t":"2026-10-21T17:20:00Z","v":19065,"vw":10.133251},{"c":10.22,"h":10.225,"l":10.125,"n":639,"o":10.1267,"t":"2026-10-21T17:25:00Z","v":73418,"vw":10.190054},{"c":10.21,"h":10.225,"l":10.185,"n":321,"o":10.225,"t":"2026-10-21T17:30:00Z","v":17594,"vw":10.201166},{"c":10.215,"h":10.225,"l":10.2,"n":158,"o":10.2,"t":"2026-10-21T17:35:00Z","v":8468,"vw":10.215699},{"c":10.225,"h":10.23,"l":10.215,"n":198,"o":10.22,"t":"2026-10-21T17:40:00Z","v":9540,"vw":10.22278},{"c":10.225,"h":10.225,"l":10.215,"n":201,"o":10.225,"t":"2026-10-21T17:45:00Z","v":9902,"vw":10.221845}],"history":[{"c":36.87,"h":36.96,"l":34.81,"n":21962,"o":35.11,"t":"2024-10-21T04:00:00Z","v":2156380,"vw":36.183008},{"c":36.96,"h":37.61,"l":36.16,"n":19175,"o":36.89,"t":"2024-10-22T04:00:00Z","v":1550821,"vw":36.83745},{"c":36.89,"h":37.6634,"l":35.91,"n":18932,"o":36.51,"t":"2024-10-23T04:00:00Z","v":1731866,"vw":36.84717},{"c":36.62,"h":37.54,"l":36.1001,"n":15943,"o":37.44,"t":"2024-10-24T04:00:00Z","v":1354863,"vw":36.677641},{"c":37.48,"h":38.7312,"l":36.91,"n":34923,"o":36.99,"t":"2024-10-25T04:00:00Z","v":4427567,"vw":37.852493},{"c":38.83,"h":40.2,"l":37.61,"n":28809,"o":37.75,"t":"2024-10-28T04:00:00Z","v":3276562,"vw":39.212679},{"c":38.51,"h":38.78,"l":36.6676,"n":25101,"o":38.59,"t":"2024-10-29T04:00:00Z","v":2193182,"vw":37.965385},{"c":37.48,"h":38.2793,"l":36.85,"n":19005,"o":37.93,"t":"2024-10-30T04:00:00Z","v":1756494,"vw":37.490902},{"c":36.1,"h":38.13,"l":35.148,"n":27425,"o":37.25,"t":"2024-10-31T04:00:00Z","v":2478326,"vw":36.147015},{"c":38.02,"h":38.24,"l":35.8701,"n":26746,"o":36.52,"t":"2024-11-01T04:00:00Z","v":2595119,"vw":37.616775},{"c":38.05,"h":38.73,"l":37.3,"n":24624,"o":37.75,"t":"2024-11-04T05:00:00Z","v":2109066,"vw":38.0617},{"c":39.16,"h":39.99,"l":38,"n":30118,"o":38.06,"t":"2024-11-05T05:00:00Z","v":2570822,"vw":39.187631},{"c":41.64,"h":41.65,"l":39.4096,"n":36603,"o":41.09,"t":"2024-11-06T05:00:00Z","v":3749128,"vw":40.719247},{"c":42.2,"h":42.77,"l":41.23,"n":60633,"o":42.29,"t":"2024-11-07T05:00:00Z","v":6429482,"vw":42.193272},{"c":39.69,"h":42.2699,"l":36.275,"n":95042,"o":36.39,"t":"2024-11-08T05:00:00Z","v":11646145,"vw":39.430623},{"c":39.26,"h":41.17,"l":38.03,"n":41070,"o":40.46,"t":"2024-11-11T05:00:00Z","v":3828767,"vw":39.575988},{"c":37.9,"h":40.5,"l":37.8,"n":32339,"o":38.77,"t":"2024-11-12T05:00:00Z","v":2928514,"vw":38.461994},{"c":35.64,"h":39.82,"l":35.62,"n":40100,"o":38.87,"t":"2024-11-13T05:00:00Z","v":3878606,"vw":37.450901},{"c":33.66,"h":36.1199,"l":33.46,"n":33826,"o":35.885,"t":"2024-11-14T05:00:00Z","v":2807150,"vw":34.467831},{"c":33.51,"h":33.93,"l":32.77,"n":37568,"o":33.57,"t":"2024-11-15T05:00:00Z","v":3022483,"vw":33.286319},{"c":33.83,"h":34.48,"l":33.04,"n":29838,"o":34.05,"t":"2024-11-18T05:00:00Z","v":2571698,"vw":33.668922},{"c":37.89,"h":37.93,"l":33.48,"n":31763,"o":33.48,"t":"2024-11-19T05:00:00Z","v":3078597,"vw":36.668097},{"c":37.9,"h":38.89,"l":37.09,"n":28777,"o":37.93,"t":"2024-11-20T05:00:00Z","v":2304888,"vw":37.88547},{"c":41.25,"h":41.29,"l":37.14,"n":34169,"o":38.31,"t":"2024-11-21T05:00:00Z","v":3740815,"vw":40.006189},{"c":43.4,"h":44.75,"l":40.17,"n":43087,"o":41.38,"t":"2024-11-22T05:00:00Z","v":4326668,"vw":43.202764},{"c":43.97,"h":45.12,"l":43.1,"n":38890,"o":43.85,"t":"2024-11-25T05:00:00Z","v":3703150,"vw":44.23866},{"c":43.27,"h":44.28,"l":42.5,"n":20888,"o":43.44,"t":"2024-11-26T05:00:00Z","v":1505735,"vw":43.233375},{"c":42.43,"h":43.52,"l":41.06,"n":23057,"o":43.45,"t":"2024-11-27T05:00:00Z","v":1827665,"vw":42.145124},{"c":40.98,"h":42.8689,"l":40.73,"n":16230,"o":42.44,"t":"2024-11-29T05:00:00Z","v":1460897,"vw":41.456505},{"c":39.23,"h":42.34,"l":39.15,"n":32581,"o":41.4,"t":"2024-12-02T05:00:00Z","v":2387184,"vw":40.325224},{"c":38.53,"h":39.8,"l":38.07,"n":28190,"o":39,"t":"2024-12-03T05:00:00Z","v":2462761,"vw":38.627525},{"c":40.49,"h":41.125,"l":38.59,"n":24239,"o":38.87,"t":"2024-12-04T05:00:00Z","v":2136448,"vw":40.41787},{"c":40.05,"h":40.915,"l":39.33,"n":20572,"o":40.35,"t":"2024-12-05T05:00:00Z","v":1626454,"vw":40.11034},{"c":42.04,"h":42.16,"l":39.875,"n":23487,"o":40.5,"t":"2024-12-06T05:00:00Z","v":2407320,"vw":41.209962},{"c":37.67,"h":42.65,"l":36.66,"n":44961,"o":42.4,"t":"2024-12-09T05:00:00Z","v":4403832,"vw":37.907261},{"c":36.6,"h":38.48,"l":36.12,"n":31829,"o":37.91,"t":"2024-12-10T05:00:00Z","v":2639356,"vw":37.056524},{"c":38.83,"h":39.2,"l":36.4099,"n":24811,"o":37.07,"t":"2024-12-11T05:00:00Z","v":2097890,"vw":38.352881},{"c":37.74,"h":38.82,"l":37.52,"n":17784,"o":38.54,"t":"2024-12-12T05:00:00Z","v":1272786,"vw":38.11178},{"c":34.46,"h":37.56,"l":34.16,"n":44970,"o":37.18,"t":"2024-12-13T05:00:00Z","v":5154445,"vw":35.052016},{"c":35.12,"h":35.9125,"l":34.545,"n":26460,"o":34.7,"t":"2024-12-16T05:00:00Z","v":1930380,"vw":35.265779},{"c":35.88,"h":36.55,"l":34.8,"n":24136,"o":34.94,"t":"2024-12-17T05:00:00Z","v":1948742,"vw":35.897573},{"c":33.63,"h":37.05,"l":33.22,"n":28714,"o":36.03,"t":"2024-12-18T05:00:00Z","v":2651661,"vw":35.093176},{"c":34.73,"h":35.7779,"l":34.09,"n":37465,"o":34.86,"t":"2024-12-19T05:00:00Z","v":2465147,"vw":34.790794},{"c":35.1,"h":35.64,"l":33.96,"n":24403,"o":33.96,"t":"2024-12-20T05:00:00Z","v":2715759,"vw":35.036744},{"c":33.13,"h":34.7199,"l":32.39,"n":36406,"o":34.68,"t":"2024-12-23T05:00:00Z","v":3156981,"vw":32.958223},{"c":33.31,"h":33.38,"l":32.7,"n":11231,"o":33.17,"t":"2024-12-24T05:00:00Z","v":839567,"vw":33.142342},{"c":33.36,"h":33.54,"l":32.5,"n":21254,"o":32.84,"t":"2024-12-26T05:00:00Z","v":1764383,"vw":33.205739},{"c":32.37,"h":33,"l":31.75,"n":28349,"o":32.92,"t":"2024-12-27T05:00:00Z","v":2149105,"vw":32.206326},{"c":31.7,"h":32.1,"l":30.77,"n":25708,"o":31.65,"t":"2024-12-30T05:00:00Z","v":2236966,"vw":31.617239},{"c":32.06,"h":32.48,"l":31.73,"n":20833,"o":32,"t":"2024-12-31T05:00:00Z","v":1807906,"vw":32.06815},{"c":32.09,"h":32.655,"l":31.11,"n":22786,"o":32.36,"t":"2025-01-02T05:00:00Z","v":2047560,"vw":31.936508},{"c":33.14,"h":33.14,"l":31.75,"n":19457,"o":32.4,"t":"2025-01-03T05:00:00Z","v":1934806,"vw":32.635876},{"c":34.94,"h":35.95,"l":33.38,"n":37952,"o":33.61,"t":"2025-01-06T05:00:00Z","v":2921879,"vw":35.046429},{"c":31.94,"h":35.12,"l":31.56,"n":37197,"o":34.9,"t":"2025-01-07T05:00:00Z","v":2945630,"vw":32.51284},{"c":32.23,"h":32.94,"l":31.49,"n":28136,"o":31.7,"t":"2025-01-08T05:00:00Z","v":2294219,"vw":32.149297},{"c":33.1,"h":34.18,"l":32.59,"n":37545,"o":33.23,"t":"2025-01-10T05:00:00Z","v":3725550,"vw":33.310506},{"c":31.54,"h":32.55,"l":31.18,"n":28832,"o":32.33,"t":"2025-01-13T05:00:00Z","v":2465358,"vw":31.661915},{"c":32.74,"h":33.28,"l":32,"n":21303,"o":32.26,"t":"2025-01-14T05:00:00Z","v":1702397,"vw":32.707858},{"c":33,"h":34.51,"l":32.55,"n":23093,"o":34.25,"t":"2025-01-15T05:00:00Z","v":1796479,"vw":33.192855},{"c":33.23,"h":33.7542,"l":32.795,"n":15586,"o":33.08,"t":"2025-01-16T05:00:00Z","v":1114137,"vw":33.322811},{"c":33.5,"h":33.95,"l":33.01,"n":20679,"o":33.8,"t":"2025-01-17T05:00:00Z","v":1503629,"vw":33.435481},{"c":30.5,"h":33.395,"l":30.37,"n":46755,"o":33.26,"t":"2025-01-21T05:00:00Z","v":5459738,"vw":30.931475},{"c":29.13,"h":30.87,"l":28.85,"n":51542,"o":30.76,"t":"2025-01-22T05:00:00Z","v":5156066,"vw":29.533571},{"c":29.96,"h":30.09,"l":28.54,"n":29554,"o":29.01,"t":"2025-01-23T05:00:00Z","v":2875093,"vw":29.645537},{"c":30.03,"h":30.5,"l":28.95,"n":33045,"o":29.96,"t":"2025-01-24T05:00:00Z","v":3024085,"vw":29.698463},{"c":30.15,"h":30.6,"l":28.28,"n":29855,"o":28.49,"t":"2025-01-27T05:00:00Z","v":2792495,"vw":29.918894},{"c":31.78,"h":32.13,"l":29.72,"n":26355,"o":30.54,"t":"2025-01-28T05:00:00Z","v":1928107,"vw":31.282956},{"c":33.71,"h":34.01,"l":31.35,"n":39608,"o":31.64,"t":"2025-01-29T05:00:00Z","v":3423510,"vw":33.411784},{"c":33.65,"h":35.16,"l":33.46,"n":26536,"o":34.2,"t":"2025-01-30T05:00:00Z","v":1865425,"vw":34.051843},{"c":32.92,"h":34,"l":32.64,"n":25356,"o":33.84,"t":"2025-01-31T05:00:00Z","v":1903953,"vw":33.178457},{"c":32.66,"h":33.59,"l":31.1,"n":31933,"o":31.4,"t":"2025-02-03T05:00:00Z","v":2532474,"vw":32.6161},{"c":32.9,"h":33.8,"l":32.83,"n":18178,"o":33.23,"t":"2025-02-04T05:00:00Z","v":1241506,"vw":33.137891},{"c":33.05,"h":33.08,"l":31.92,"n":20357,"o":33,"t":"2025-02-05T05:00:00Z","v":2034253,"vw":32.60192},{"c":30.72,"h":32.96,"l":29.94,"n":39434,"o":32.4,"t":"2025-02-06T05:00:00Z","v":3577824,"vw":30.682861},{"c":29.34,"h":30.98,"l":29.0875,"n":33078,"o":30.75,"t":"2025-02-07T05:00:00Z","v":2879343,"vw":29.669811},{"c":28.99,"h":30.1155,"l":28.74,"n":27399,"o":29.68,"t":"2025-02-10T05:00:00Z","v":2485865,"vw":29.138521},{"c":25.93,"h":28.5,"l":25.86,"n":55692,"o":28.5,"t":"2025-02-11T05:00:00Z","v":5772082,"vw":26.900713},{"c":26.33,"h":26.41,"l":24.91,"n":48241,"o":25.31,"t":"2025-02-12T05:00:00Z","v":4015308,"vw":25.816722},{"c":27.16,"h":27.38,"l":26.3976,"n":29006,"o":26.65,"t":"2025-02-13T05:00:00Z","v":2671047,"vw":27.031632},{"c":27.19,"h":27.49,"l":26.5922,"n":29722,"o":27,"t":"2025-02-14T05:00:00Z","v":2823953,"vw":27.157032},{"c":24.61,"h":27.3,"l":24.5,"n":56122,"o":27.18,"t":"2025-02-18T05:00:00Z","v":6156199,"vw":25.222457},{"c":23.25,"h":24.6039,"l":23.02,"n":42661,"o":24.35,"t":"2025-02-19T05:00:00Z","v":5159794,"vw":23.489873},{"c":23.48,"h":24.3912,"l":22.78,"n":39983,"o":23.5,"t":"2025-02-20T05:00:00Z","v":4282343,"vw":23.308091},{"c":21.83,"h":24.48,"l":21.745,"n":41701,"o":23.75,"t":"2025-02-21T05:00:00Z","v":4569391,"vw":22.495992},{"c":22.61,"h":23.38,"l":21.45,"n":49220,"o":22.03,"t":"2025-02-24T05:00:00Z","v":5167408,"vw":22.720515},{"c":22.41,"h":22.59,"l":21.3601,"n":44803,"o":22.19,"t":"2025-02-25T05:00:00Z","v":5424684,"vw":22.15949},{"c":23.14,"h":23.67,"l":22.69,"n":66550,"o":22.92,"t":"2025-02-26T05:00:00Z","v":7418917,"vw":23.255844},{"c":23.15,"h":25.12,"l":21.15,"n":97040,"o":22.32,"t":"2025-02-27T05:00:00Z","v":12360378,"vw":23.244601},{"c":22.76,"h":23.79,"l":22.07,"n":42384,"o":23.15,"t":"2025-02-28T05:00:00Z","v":4507567,"vw":22.773605},{"c":21.64,"h":23.39,"l":21.18,"n":57706,"o":23.06,"t":"2025-03-03T05:00:00Z","v":6619855,"vw":21.636416},{"c":21.47,"h":21.9,"l":20.06,"n":43662,"o":21.06,"t":"2025-03-04T05:00:00Z","v":4406025,"vw":21.012032},{"c":23.01,"h":23.14,"l":21.32,"n":33269,"o":21.59,"t":"2025-03-05T05:00:00Z","v":3666407,"vw":22.544022},{"c":23.54,"h":25.2,"l":22.445,"n":58981,"o":22.565,"t":"2025-03-06T05:00:00Z","v":6777202,"vw":23.891035},{"c":23.94,"h":24.2,"l":21.9,"n":50153,"o":22.86,"t":"2025-03-07T05:00:00Z","v":5905515,"vw":23.161946},{"c":23.87,"h":25.29,"l":22.9758,"n":51437,"o":23.5,"t":"2025-03-10T04:00:00Z","v":4997956,"vw":24.008108},{"c":24.84,"h":25.17,"l":23.39,"n":43079,"o":24.18,"t":"2025-03-11T04:00:00Z","v":3849243,"vw":24.619826},{"c":25.18,"h":26.85,"l":24.33,"n":39841,"o":25.7,"t":"2025-03-12T04:00:00Z","v":3902587,"vw":25.145258},{"c":23.64,"h":25.31,"l":23.28,"n":44943,"o":25.07,"t":"2025-03-13T04:00:00Z","v":3586516,"vw":23.820733},{"c":23.8,"h":24.66,"l":23.7052,"n":27405,"o":24.18,"t":"2025-03-14T04:00:00Z","v":2525350,"vw":24.040955},{"c":24.12,"h":24.3,"l":23.2,"n":38587,"o":23.565,"t":"2025-03-17T04:00:00Z","v":3312310,"vw":23.921983},{"c":23.64,"h":24.12,"l":23.07,"n":24718,"o":23.65,"t":"2025-03-18T04:00:00Z","v":2127825,"vw":23.618743},{"c":23.92,"h":24.2,"l":23.38,"n":36752,"o":23.65,"t":"2025-03-19T04:00:00Z","v":2683659,"vw":23.871437},{"c":24.43,"h":24.58,"l":23.56,"n":24911,"o":23.56,"t":"2025-03-20T04:00:00Z","v":2241749,"vw":24.35211},{"c":24.94,"h":25.08,"l":23.54,"n":39338,"o":23.87,"t":"2025-03-21T04:00:00Z","v":4235975,"vw":24.584804},{"c":26.13,"h":26.66,"l":25.09,"n":35776,"o":25.25,"t":"2025-03-24T04:00:00Z","v":3341967,"vw":26.05969},{"c":25.68,"h":26.16,"l":25.22,"n":25994,"o":26,"t":"2025-03-25T04:00:00Z","v":3019283,"vw":25.662314},{"c":26.29,"h":26.415,"l":25.55,"n":27803,"o":25.89,"t":"2025-03-26T04:00:00Z","v":2654298,"vw":26.061422},{"c":26.53,"h":27.15,"l":25.85,"n":27381,"o":26.33,"t":"2025-03-27T04:00:00Z","v":2629628,"vw":26.635783},{"c":25.53,"h":26.4,"l":25.4506,"n":29771,"o":26.24,"t":"2025-03-28T04:00:00Z","v":3078869,"vw":25.713326},{"c":25.02,"h":25.16,"l":23.5101,"n":30311,"o":24.24,"t":"2025-03-31T04:00:00Z","v":3512613,"vw":24.726826},{"c":25.47,"h":25.59,"l":24.77,"n":23838,"o":25.16,"t":"2025-04-01T04:00:00Z","v":2665801,"vw":25.362096},{"c":25.56,"h":25.88,"l":24.45,"n":26277,"o":24.75,"t":"2025-04-02T04:00:00Z","v":2247086,"vw":25.459531},{"c":22.51,"h":24.47,"l":21.21,"n":65636,"o":24.22,"t":"2025-04-03T04:00:00Z","v":6717272,"vw":22.253168},{"c":20.88,"h":21.8,"l":18.62,"n":77490,"o":21.41,"t":"2025-04-04T04:00:00Z","v":7227418,"vw":20.32328},{"c":20.22,"h":22.37,"l":19.05,"n":58403,"o":19.5,"t":"2025-04-07T04:00:00Z","v":5983420,"vw":20.346932},{"c":19.45,"h":21.48,"l":19.38,"n":41516,"o":21.29,"t":"2025-04-08T04:00:00Z","v":4004293,"vw":20.007938},{"c":22.74,"h":22.78,"l":19.0501,"n":56547,"o":19.41,"t":"2025-04-09T04:00:00Z","v":6286390,"vw":21.286674},{"c":21.93,"h":22.18,"l":20.96,"n":47952,"o":21.85,"t":"2025-04-10T04:00:00Z","v":3999557,"vw":21.709722},{"c":21.08,"h":21.92,"l":19.7,"n":30565,"o":21.88,"t":"2025-04-11T04:00:00Z","v":2683672,"vw":20.677383},{"c":21.1,"h":21.86,"l":20.195,"n":29553,"o":21.7,"t":"2025-04-14T04:00:00Z","v":2788038,"vw":20.868117},{"c":20.49,"h":21.67,"l":20.03,"n":29320,"o":21.07,"t":"2025-04-15T04:00:00Z","v":2765200,"vw":20.706027},{"c":19.79,"h":20.45,"l":19.365,"n":34446,"o":20.09,"t":"2025-04-16T04:00:00Z","v":3204768,"vw":19.871079},{"c":18.48,"h":19.63,"l":18.455,"n":61367,"o":19.62,"t":"2025-04-17T04:00:00Z","v":6539083,"vw":18.704948},{"c":16.96,"h":17.98,"l":16.285,"n":75914,"o":17.82,"t":"2025-04-21T04:00:00Z","v":7541510,"vw":16.811748},{"c":17.17,"h":17.62,"l":16.9052,"n":42966,"o":17.17,"t":"2025-04-22T04:00:00Z","v":3833994,"vw":17.197264},{"c":18.45,"h":18.88,"l":17.92,"n":45450,"o":18.15,"t":"2025-04-23T04:00:00Z","v":4154782,"vw":18.398759},{"c":19.12,"h":19.14,"l":18.44,"n":27504,"o":18.63,"t":"2025-04-24T04:00:00Z","v":2699550,"vw":18.867041},{"c":19.25,"h":19.3873,"l":18.82,"n":30501,"o":19,"t":"2025-04-25T04:00:00Z","v":5286539,"vw":19.183395},{"c":19.27,"h":20.075,"l":18.96,"n":31125,"o":19.35,"t":"2025-04-28T04:00:00Z","v":3418398,"vw":19.324366},{"c":19.09,"h":19.43,"l":18.79,"n":33778,"o":19.19,"t":"2025-04-29T04:00:00Z","v":3014747,"vw":19.0818},{"c":19.48,"h":19.6,"l":18.12,"n":32776,"o":18.5,"t":"2025-04-30T04:00:00Z","v":3655191,"vw":19.263068},{"c":19.68,"h":20.42,"l":19.42,"n":39107,"o":19.94,"t":"2025-05-01T04:00:00Z","v":5767871,"vw":19.761888},{"c":20.84,"h":21.04,"l":19.95,"n":34828,"o":19.95,"t":"2025-05-02T04:00:00Z","v":3562369,"vw":20.719297},{"c":19.54,"h":20.72,"l":19.48,"n":39264,"o":20.36,"t":"2025-05-05T04:00:00Z","v":4319821,"vw":20.007197},{"c":17.93,"h":18.99,"l":17.86,"n":55770,"o":18.8,"t":"2025-05-06T04:00:00Z","v":6337591,"vw":18.148564},{"c":17.89,"h":18.35,"l":17.71,"n":41690,"o":17.96,"t":"2025-05-07T04:00:00Z","v":4206459,"vw":17.981674},{"c":18.17,"h":18.63,"l":17.26,"n":66759,"o":18.34,"t":"2025-05-08T04:00:00Z","v":7669719,"vw":18.186111},{"c":15.23,"h":17.27,"l":14.61,"n":142056,"o":17.09,"t":"2025-05-09T04:00:00Z","v":19047335,"vw":15.147506},{"c":15.64,"h":16.555,"l":14.835,"n":75173,"o":15.91,"t":"2025-05-12T04:00:00Z","v":9015195,"vw":15.405079},{"c":15.79,"h":15.99,"l":15.32,"n":39027,"o":15.86,"t":"2025-05-13T04:00:00Z","v":4607365,"vw":15.676906},{"c":15.62,"h":15.98,"l":15.32,"n":43247,"o":15.65,"t":"2025-05-14T04:00:00Z","v":5285686,"vw":15.602567},{"c":15.23,"h":15.67,"l":14.84,"n":38881,"o":15.5,"t":"2025-05-15T04:00:00Z","v":5161958,"vw":15.156125},{"c":15.03,"h":15.5,"l":14.9,"n":37967,"o":15.33,"t":"2025-05-16T04:00:00Z","v":4588935,"vw":15.127973},{"c":14.25,"h":14.95,"l":14.225,"n":39426,"o":14.66,"t":"2025-05-19T04:00:00Z","v":4613135,"vw":14.484291},{"c":14.38,"h":14.87,"l":13.96,"n":42520,"o":14.2,"t":"2025-05-20T04:00:00Z","v":4997802,"vw":14.450513},{"c":12.85,"h":14,"l":12.81,"n":71154,"o":14,"t":"2025-05-21T04:00:00Z","v":10642606,"vw":13.24281},{"c":13.26,"h":13.28,"l":12.37,"n":51447,"o":12.81,"t":"2025-05-22T04:00:00Z","v":7087376,"vw":12.877618},{"c":12.81,"h":13.32,"l":12.79,"n":31687,"o":13.02,"t":"2025-05-23T04:00:00Z","v":3279471,"vw":13.016212},{"c":12.6,"h":13.18,"l":12.545,"n":33261,"o":13.08,"t":"2025-05-27T04:00:00Z","v":3490851,"vw":12.732904},{"c":13.5,"h":13.8,"l":12.5,"n":43450,"o":12.6,"t":"2025-05-28T04:00:00Z","v":5578182,"vw":13.329408},{"c":12.76,"h":14.07,"l":12.63,"n":41502,"o":14,"t":"2025-05-29T04:00:00Z","v":4390251,"vw":13.023466},{"c":13.42,"h":13.65,"l":12.745,"n":41057,"o":12.79,"t":"2025-05-30T04:00:00Z","v":4963773,"vw":13.337516},{"c":13.46,"h":13.56,"l":12.85,"n":41401,"o":13.34,"t":"2025-06-02T04:00:00Z","v":3524664,"vw":13.295265},{"c":14.1,"h":14.45,"l":12.78,"n":54010,"o":13.24,"t":"2025-06-03T04:00:00Z","v":6213220,"vw":13.877208},{"c":14.8,"h":15.14,"l":14.1,"n":46594,"o":14.1,"t":"2025-06-04T04:00:00Z","v":5256860,"vw":14.677811},{"c":13.9,"h":14.88,"l":13.7,"n":37737,"o":14.77,"t":"2025-06-05T04:00:00Z","v":4882167,"vw":14.080297},{"c":14.05,"h":14.14,"l":13.49,"n":28294,"o":14.07,"t":"2025-06-06T04:00:00Z","v":2730808,"vw":13.8964},{"c":14.01,"h":14.49,"l":13.91,"n":33332,"o":14.28,"t":"2025-06-09T04:00:00Z","v":3561180,"vw":14.124934},{"c":13.56,"h":14.28,"l":13.3246,"n":43602,"o":14.1,"t":"2025-06-10T04:00:00Z","v":5122027,"vw":13.653735},{"c":13.09,"h":13.7564,"l":12.86,"n":52094,"o":13.64,"t":"2025-06-11T04:00:00Z","v":6062076,"vw":13.195564},{"c":13.24,"h":13.595,"l":12.85,"n":33268,"o":12.96,"t":"2025-06-12T04:00:00Z","v":3615562,"vw":13.336848},{"c":12.58,"h":13.11,"l":12.55,"n":36861,"o":12.91,"t":"2025-06-13T04:00:00Z","v":4439521,"vw":12.689189},{"c":12.64,"h":13.39,"l":12.425,"n":53574,"o":13.27,"t":"2025-06-16T04:00:00Z","v":6410604,"vw":12.723143},{"c":12.23,"h":12.73,"l":12.16,"n":42441,"o":12.66,"t":"2025-06-17T04:00:00Z","v":5683794,"vw":12.35579},{"c":12.29,"h":12.69,"l":12.08,"n":33576,"o":12.41,"t":"2025-06-18T04:00:00Z","v":3988190,"vw":12.352271},{"c":12.27,"h":12.55,"l":11.86,"n":42904,"o":12.4,"t":"2025-06-20T04:00:00Z","v":5556083,"vw":12.219588},{"c":12.82,"h":13.22,"l":12.11,"n":34578,"o":12.26,"t":"2025-06-23T04:00:00Z","v":4274077,"vw":12.850198},{"c":13.33,"h":14.16,"l":13.1,"n":62449,"o":13.45,"t":"2025-06-24T04:00:00Z","v":7891851,"vw":13.619315},{"c":12.67,"h":13.48,"l":12.44,"n":48467,"o":13.41,"t":"2025-06-25T04:00:00Z","v":6212620,"vw":12.825474},{"c":13.65,"h":13.695,"l":12.7,"n":39223,"o":12.8,"t":"2025-06-26T04:00:00Z","v":4696710,"vw":13.368178},{"c":13.59,"h":13.965,"l":13.33,"n":32372,"o":13.57,"t":"2025-06-27T04:00:00Z","v":4154227,"vw":13.617042},{"c":14.88,"h":15.2,"l":13.7,"n":61850,"o":13.73,"t":"2025-06-30T04:00:00Z","v":8267871,"vw":14.811523},{"c":14.55,"h":14.85,"l":13.8,"n":60214,"o":14.08,"t":"2025-07-01T04:00:00Z","v":6724078,"vw":14.457158},{"c":14.4,"h":15.07,"l":14.29,"n":47453,"o":14.83,"t":"2025-07-02T04:00:00Z","v":5752540,"vw":14.608715},{"c":14.69,"h":14.85,"l":14.18,"n":28307,"o":14.3,"t":"2025-07-03T04:00:00Z","v":3435836,"vw":14.577761},{"c":13.23,"h":14.29,"l":12.935,"n":53008,"o":14.28,"t":"2025-07-07T04:00:00Z","v":6866709,"vw":13.326228},{"c":13.45,"h":13.5,"l":13.055,"n":29288,"o":13.28,"t":"2025-07-08T04:00:00Z","v":3104797,"vw":13.347448},{"c":13.33,"h":13.6399,"l":13.22,"n":23302,"o":13.6,"t":"2025-07-09T04:00:00Z","v":2652283,"vw":13.355925},{"c":13.71,"h":13.95,"l":13.22,"n":35666,"o":13.38,"t":"2025-07-10T04:00:00Z","v":4024342,"vw":13.714402},{"c":13.64,"h":13.74,"l":13.33,"n":26896,"o":13.51,"t":"2025-07-11T04:00:00Z","v":2722666,"vw":13.548209},{"c":13.56,"h":13.98,"l":13.224,"n":37506,"o":13.59,"t":"2025-07-14T04:00:00Z","v":3935000,"vw":13.491511},{"c":13,"h":13.94,"l":12.98,"n":26205,"o":13.78,"t":"2025-07-15T04:00:00Z","v":3309455,"vw":13.174871},{"c":13.07,"h":13.2,"l":12.67,"n":24134,"o":13.04,"t":"2025-07-16T04:00:00Z","v":2458985,"vw":12.994594},{"c":13.59,"h":14.19,"l":13.2253,"n":47365,"o":13.32,"t":"2025-07-17T04:00:00Z","v":5747444,"vw":13.74418},{"c":14.31,"h":14.35,"l":13.7413,"n":47636,"o":13.92,"t":"2025-07-18T04:00:00Z","v":5420397,"vw":14.115244},{"c":14,"h":14.72,"l":13.99,"n":43317,"o":14.5,"t":"2025-07-21T04:00:00Z","v":6279875,"vw":14.272272},{"c":15.22,"h":15.39,"l":14.05,"n":54588,"o":14.25,"t":"2025-07-22T04:00:00Z","v":7534555,"vw":14.84209},{"c":16.26,"h":16.7,"l":15.69,"n":78019,"o":15.69,"t":"2025-07-23T04:00:00Z","v":11213476,"vw":16.36158},{"c":14.29,"h":15.61,"l":14.185,"n":64077,"o":15.595,"t":"2025-07-24T04:00:00Z","v":7581889,"vw":14.551785},{"c":14.78,"h":14.99,"l":14.3803,"n":40132,"o":14.59,"t":"2025-07-25T04:00:00Z","v":4642126,"vw":14.655423},{"c":13.72,"h":14.96,"l":13.72,"n":47331,"o":14.8,"t":"2025-07-28T04:00:00Z","v":6123354,"vw":14.200277},{"c":13.16,"h":13.73,"l":13.07,"n":43381,"o":13.73,"t":"2025-07-29T04:00:00Z","v":5227745,"vw":13.281086},{"c":13.34,"h":13.52,"l":13.095,"n":40424,"o":13.35,"t":"2025-07-30T04:00:00Z","v":5108439,"vw":13.336473},{"c":12.88,"h":13.25,"l":12.75,"n":36453,"o":13.23,"t":"2025-07-31T04:00:00Z","v":4479763,"vw":13.024649},{"c":11.93,"h":12.64,"l":11.84,"n":55517,"o":12.61,"t":"2025-08-01T04:00:00Z","v":7133978,"vw":12.055107},{"c":12.42,"h":12.62,"l":11.94,"n":37755,"o":12.1,"t":"2025-08-04T04:00:00Z","v":4523278,"vw":12.386203},{"c":12.46,"h":12.88,"l":12.39,"n":34528,"o":12.77,"t":"2025-08-05T04:00:00Z","v":4076446,"vw":12.540345},{"c":12.32,"h":12.53,"l":12.08,"n":32496,"o":12.44,"t":"2025-08-06T04:00:00Z","v":4016576,"vw":12.284255},{"c":12.66,"h":12.795,"l":12.175,"n":68568,"o":12.57,"t":"2025-08-07T04:00:00Z","v":9466883,"vw":12.550002},{"c":9.74,"h":10.15,"l":8.8,"n":186470,"o":9.06,"t":"2025-08-08T04:00:00Z","v":34801046,"vw":9.320628},{"c":9.58,"h":10.0797,"l":9.415,"n":63078,"o":9.74,"t":"2025-08-11T04:00:00Z","v":8280882,"vw":9.670303},{"c":9.65,"h":9.8355,"l":9.25,"n":57147,"o":9.78,"t":"2025-08-12T04:00:00Z","v":7156903,"vw":9.525835},{"c":9.61,"h":9.855,"l":9.22,"n":53804,"o":9.44,"t":"2025-08-13T04:00:00Z","v":7454747,"vw":9.599221},{"c":9.15,"h":9.41,"l":8.985,"n":46795,"o":9.4,"t":"2025-08-14T04:00:00Z","v":7197561,"vw":9.138002},{"c":9.19,"h":9.48,"l":9.15,"n":33712,"o":9.28,"t":"2025-08-15T04:00:00Z","v":5002178,"vw":9.250449},{"c":9.28,"h":9.49,"l":9.13,"n":33197,"o":9.21,"t":"2025-08-18T04:00:00Z","v":4940430,"vw":9.31149},{"c":9.44,"h":9.6,"l":9.21,"n":32718,"o":9.35,"t":"2025-08-19T04:00:00Z","v":4740500,"vw":9.421883},{"c":9.02,"h":9.4036,"l":8.98,"n":42560,"o":9.35,"t":"2025-08-20T04:00:00Z","v":6785835,"vw":9.053824},{"c":8.98,"h":8.99,"l":8.45,"n":47582,"o":8.98,"t":"2025-08-21T04:00:00Z","v":7855382,"vw":8.797712},{"c":9.34,"h":9.3673,"l":8.89,"n":38459,"o":9.06,"t":"2025-08-22T04:00:00Z","v":6065255,"vw":9.19611},{"c":9.1,"h":9.38,"l":9.02,"n":35244,"o":9.32,"t":"2025-08-25T04:00:00Z","v":4594256,"vw":9.128192},{"c":9.14,"h":9.19,"l":8.995,"n":23722,"o":9.1,"t":"2025-08-26T04:00:00Z","v":3419884,"vw":9.109648},{"c":9.04,"h":9.3166,"l":9.03,"n":23914,"o":9.17,"t":"2025-08-27T04:00:00Z","v":3056763,"vw":9.111266},{"c":9.26,"h":9.44,"l":9.13,"n":31222,"o":9.2,"t":"2025-08-28T04:00:00Z","v":3977847,"vw":9.254953},{"c":9.1,"h":9.26,"l":8.975,"n":31196,"o":9.23,"t":"2025-08-29T04:00:00Z","v":4391348,"vw":9.065037},{"c":8.81,"h":9.055,"l":8.67,"n":35382,"o":9,"t":"2025-09-02T04:00:00Z","v":5095614,"vw":8.810872},{"c":8.91,"h":9.07,"l":8.71,"n":34614,"o":8.79,"t":"2025-09-03T04:00:00Z","v":3927454,"vw":8.893132},{"c":8.74,"h":8.86,"l":8.68,"n":33176,"o":8.85,"t":"2025-09-04T04:00:00Z","v":4687499,"vw":8.733815},{"c":8.93,"h":9.245,"l":8.8,"n":38303,"o":8.86,"t":"2025-09-05T04:00:00Z","v":4596155,"vw":8.978329},{"c":8.21,"h":8.9026,"l":8.11,"n":72999,"o":8.88,"t":"2025-09-08T04:00:00Z","v":13695341,"vw":8.323341},{"c":8.68,"h":8.69,"l":8.14,"n":47663,"o":8.22,"t":"2025-09-09T04:00:00Z","v":10101148,"vw":8.425339},{"c":8.69,"h":9.05,"l":8.552,"n":42355,"o":8.6,"t":"2025-09-10T04:00:00Z","v":5984994,"vw":8.731896},{"c":8.69,"h":8.77,"l":8.51,"n":35830,"o":8.68,"t":"2025-09-11T04:00:00Z","v":4863965,"vw":8.669522},{"c":8.49,"h":8.72,"l":8.4,"n":31747,"o":8.72,"t":"2025-09-12T04:00:00Z","v":5189265,"vw":8.504474},{"c":8.4,"h":8.725,"l":8.38,"n":31116,"o":8.5,"t":"2025-09-15T04:00:00Z","v":4138251,"vw":8.529586},{"c":8.86,"h":8.88,"l":8.41,"n":40636,"o":8.58,"t":"2025-09-16T04:00:00Z","v":5075252,"vw":8.654657},{"c":8.71,"h":9.1378,"l":8.59,"n":33959,"o":8.95,"t":"2025-09-17T04:00:00Z","v":3983028,"vw":8.836736},{"c":8.63,"h":8.89,"l":8.52,"n":41820,"o":8.88,"t":"2025-09-18T04:00:00Z","v":6124528,"vw":8.666294},{"c":8.59,"h":8.72,"l":8.47,"n":27568,"o":8.7,"t":"2025-09-19T04:00:00Z","v":4585381,"vw":8.586544},{"c":8.87,"h":8.96,"l":8.42,"n":34646,"o":8.51,"t":"2025-09-22T04:00:00Z","v":5248602,"vw":8.779726},{"c":8.34,"h":8.99,"l":8.335,"n":33556,"o":8.96,"t":"2025-09-23T04:00:00Z","v":4752214,"vw":8.539732},{"c":8.32,"h":8.645,"l":8.31,"n":28699,"o":8.49,"t":"2025-09-24T04:00:00Z","v":3637253,"vw":8.449675},{"c":8.17,"h":8.31,"l":8.01,"n":30324,"o":8.25,"t":"2025-09-25T04:00:00Z","v":4400781,"vw":8.173564},{"c":8.15,"h":8.32,"l":8.04,"n":28984,"o":8.15,"t":"2025-09-26T04:00:00Z","v":4366931,"vw":8.158644},{"c":8.02,"h":8.2,"l":7.96,"n":33381,"o":8.2,"t":"2025-09-29T04:00:00Z","v":5385482,"vw":8.039719},{"c":7.98,"h":8.125,"l":7.835,"n":31821,"o":7.94,"t":"2025-09-30T04:00:00Z","v":5356595,"vw":7.961197},{"c":8.07,"h":8.22,"l":7.895,"n":26375,"o":8.01,"t":"2025-10-01T04:00:00Z","v":5051900,"vw":8.0287},{"c":8.12,"h":8.235,"l":7.975,"n":28699,"o":8.1,"t":"2025-10-02T04:00:00Z","v":4675137,"vw":8.090848},{"c":8.24,"h":8.405,"l":8,"n":29317,"o":8.15,"t":"2025-10-03T04:00:00Z","v":4818068,"vw":8.228749},{"c":7.93,"h":8.15,"l":7.86,"n":41295,"o":8.04,"t":"2025-10-06T04:00:00Z","v":8065580,"vw":7.966911},{"c":7.76,"h":8.03,"l":7.68,"n":35309,"o":7.98,"t":"2025-10-07T04:00:00Z","v":5641647,"vw":7.765944},{"c":7.77,"h":7.8275,"l":7.66,"n":27731,"o":7.81,"t":"2025-10-08T04:00:00Z","v":5530603,"vw":7.742672},{"c":7.93,"h":8.235,"l":7.76,"n":32296,"o":7.77,"t":"2025-10-09T04:00:00Z","v":5446235,"vw":7.992361},{"c":7.53,"h":8.065,"l":7.52,"n":27561,"o":7.97,"t":"2025-10-10T04:00:00Z","v":4139451,"vw":7.68031},{"c":7.51,"h":7.6696,"l":7.46,"n":29704,"o":7.61,"t":"2025-10-13T04:00:00Z","v":4565614,"vw":7.533895},{"c":7.69,"h":7.915,"l":7.23,"n":41299,"o":7.34,"t":"2025-10-14T04:00:00Z","v":7039810,"vw":7.673837},{"c":7.5,"h":7.84,"l":7.48,"n":30223,"o":7.76,"t":"2025-10-15T04:00:00Z","v":5627026,"vw":7.603865},{"c":7.37,"h":7.57,"l":7.26,"n":26318,"o":7.48,"t":"2025-10-16T04:00:00Z","v":4688394,"vw":7.374795},{"c":7.31,"h":7.47,"l":7.23,"n":25960,"o":7.32,"t":"2025-10-17T04:00:00Z","v":3695083,"vw":7.318798},{"c":7.43,"h":7.73,"l":7.36,"n":21874,"o":7.36,"t":"2025-10-20T04:00:00Z","v":3956679,"vw":7.535616},{"c":8.12,"h":8.265,"l":7.3,"n":48309,"o":7.3,"t":"2025-10-21T04:00:00Z","v":9345964,"vw":7.906978},{"c":7.9,"h":8.15,"l":7.595,"n":39279,"o":8.09,"t":"2025-10-22T04:00:00Z","v":6583225,"vw":7.830086},{"c":7.44,"h":8.015,"l":7.395,"n":31948,"o":7.9,"t":"2025-10-23T04:00:00Z","v":6254519,"vw":7.527407},{"c":7.38,"h":7.6,"l":7.28,"n":27054,"o":7.55,"t":"2025-10-24T04:00:00Z","v":4252745,"vw":7.384914},{"c":7.24,"h":7.4699,"l":7.12,"n":33250,"o":7.43,"t":"2025-10-27T04:00:00Z","v":5888748,"vw":7.249924},{"c":6.97,"h":7.2493,"l":6.96,"n":30999,"o":7.18,"t":"2025-10-28T04:00:00Z","v":5048777,"vw":7.035247},{"c":6.94,"h":7.055,"l":6.71,"n":33932,"o":6.85,"t":"2025-10-29T04:00:00Z","v":6674882,"vw":6.903531},{"c":6.27,"h":6.62,"l":6.245,"n":37398,"o":6.59,"t":"2025-10-30T04:00:00Z","v":6541127,"vw":6.417572},{"c":6.29,"h":6.39,"l":6.19,"n":31577,"o":6.36,"t":"2025-10-31T04:00:00Z","v":4733791,"vw":6.283705},{"c":6.41,"h":6.51,"l":6.2,"n":33013,"o":6.27,"t":"2025-11-03T05:00:00Z","v":6127786,"vw":6.372129},{"c":6.41,"h":6.59,"l":6.22,"n":31831,"o":6.25,"t":"2025-11-04T05:00:00Z","v":5688882,"vw":6.410583},{"c":6.47,"h":6.57,"l":6.2045,"n":35657,"o":6.425,"t":"2025-11-05T05:00:00Z","v":5732825,"vw":6.426396},{"c":6.25,"h":6.46,"l":6.1,"n":60509,"o":6.34,"t":"2025-11-06T05:00:00Z","v":12780777,"vw":6.216547},{"c":5.78,"h":6.0099,"l":5.2,"n":93087,"o":5.25,"t":"2025-11-07T05:00:00Z","v":20794743,"vw":5.630731},{"c":5.43,"h":5.83,"l":5.33,"n":47732,"o":5.81,"t":"2025-11-10T05:00:00Z","v":8415271,"vw":5.476572},{"c":5.23,"h":5.455,"l":5.14,"n":46451,"o":5.37,"t":"2025-11-11T05:00:00Z","v":9514073,"vw":5.247741},{"c":5.37,"h":5.69,"l":5.34,"n":50386,"o":5.48,"t":"2025-11-12T05:00:00Z","v":9235617,"vw":5.474758},{"c":5.94,"h":6.055,"l":5.61,"n":63662,"o":5.81,"t":"2025-11-13T05:00:00Z","v":12301196,"vw":5.884274},{"c":6.12,"h":6.39,"l":5.76,"n":61236,"o":5.85,"t":"2025-11-14T05:00:00Z","v":13485502,"vw":6.156667},{"c":5.72,"h":6.11,"l":5.6,"n":37508,"o":6.03,"t":"2025-11-17T05:00:00Z","v":7709225,"vw":5.776975},{"c":5.95,"h":5.99,"l":5.605,"n":35543,"o":5.75,"t":"2025-11-18T05:00:00Z","v":5605101,"vw":5.855971},{"c":6.05,"h":6.1,"l":5.835,"n":25309,"o":5.94,"t":"2025-11-19T05:00:00Z","v":4244508,"vw":6.011085},{"c":6.05,"h":6.56,"l":6.04,"n":39597,"o":6.24,"t":"2025-11-20T05:00:00Z","v":6996290,"vw":6.309972},{"c":6.74,"h":6.815,"l":6.0601,"n":47333,"o":6.11,"t":"2025-11-21T05:00:00Z","v":9702296,"vw":6.552071},{"c":6.48,"h":6.79,"l":6.44,"n":27598,"o":6.71,"t":"2025-11-24T05:00:00Z","v":4286618,"vw":6.554826},{"c":6.86,"h":6.9899,"l":6.51,"n":29664,"o":6.54,"t":"2025-11-25T05:00:00Z","v":5151432,"vw":6.855178},{"c":6.63,"h":6.88,"l":6.605,"n":25041,"o":6.84,"t":"2025-11-26T05:00:00Z","v":3661922,"vw":6.687059},{"c":6.49,"h":6.6789,"l":6.45,"n":15131,"o":6.6,"t":"2025-11-28T05:00:00Z","v":2479773,"vw":6.531598},{"c":6.41,"h":6.55,"l":6.27,"n":38168,"o":6.385,"t":"2025-12-01T05:00:00Z","v":7024376,"vw":6.412116},{"c":6.64,"h":6.79,"l":6.3901,"n":28304,"o":6.49,"t":"2025-12-02T05:00:00Z","v":4912592,"vw":6.596392},{"c":6.95,"h":6.96,"l":6.6233,"n":26947,"o":6.72,"t":"2025-12-03T05:00:00Z","v":3780632,"vw":6.813201},{"c":6.9,"h":7.0399,"l":6.77,"n":22990,"o":6.95,"t":"2025-12-04T05:00:00Z","v":3450936,"vw":6.900919},{"c":6.69,"h":6.95,"l":6.68,"n":18764,"o":6.9,"t":"2025-12-05T05:00:00Z","v":2896749,"vw":6.757713},{"c":6.51,"h":6.75,"l":6.38,"n":24809,"o":6.73,"t":"2025-12-08T05:00:00Z","v":3448318,"vw":6.482566},{"c":6.9,"h":7.005,"l":6.41,"n":25316,"o":6.46,"t":"2025-12-09T05:00:00Z","v":3412839,"vw":6.819133},{"c":7,"h":7.01,"l":6.69,"n":23840,"o":6.91,"t":"2025-12-10T05:00:00Z","v":3157896,"vw":6.902241},{"c":7.19,"h":7.37,"l":6.98,"n":35179,"o":7,"t":"2025-12-11T05:00:00Z","v":5163395,"vw":7.242005},{"c":7.26,"h":7.45,"l":7.165,"n":25452,"o":7.23,"t":"2025-12-12T05:00:00Z","v":3364802,"vw":7.313336},{"c":7.25,"h":7.48,"l":7.065,"n":25787,"o":7.31,"t":"2025-12-15T05:00:00Z","v":4026640,"vw":7.228698},{"c":6.91,"h":7.43,"l":6.9,"n":22593,"o":7.21,"t":"2025-12-16T05:00:00Z","v":3243649,"vw":7.08842},{"c":6.79,"h":7.18,"l":6.59,"n":31322,"o":6.72,"t":"2025-12-17T05:00:00Z","v":4270539,"vw":6.93562},{"c":7.06,"h":7.205,"l":6.835,"n":33062,"o":6.89,"t":"2025-12-18T05:00:00Z","v":4464848,"vw":7.042717},{"c":6.85,"h":7.2285,"l":6.82,"n":25453,"o":7.08,"t":"2025-12-19T05:00:00Z","v":7627929,"vw":6.924968},{"c":6.74,"h":6.875,"l":6.64,"n":25564,"o":6.8,"t":"2025-12-22T05:00:00Z","v":4298033,"vw":6.779023},{"c":6.66,"h":6.9,"l":6.59,"n":25275,"o":6.71,"t":"2025-12-23T05:00:00Z","v":3934634,"vw":6.655569},{"c":7.02,"h":7.04,"l":6.61,"n":15868,"o":6.66,"t":"2025-12-24T05:00:00Z","v":2469089,"vw":6.930619},{"c":6.97,"h":7.13,"l":6.92,"n":20832,"o":7,"t":"2025-12-26T05:00:00Z","v":3044582,"vw":6.991854},{"c":6.78,"h":6.94,"l":6.635,"n":21734,"o":6.87,"t":"2025-12-29T05:00:00Z","v":3458252,"vw":6.758444},{"c":6.53,"h":6.775,"l":6.52,"n":24689,"o":6.7,"t":"2025-12-30T05:00:00Z","v":3772826,"vw":6.665836},{"c":6.76,"h":6.9099,"l":6.5,"n":32742,"o":6.52,"t":"2025-12-31T05:00:00Z","v":8513703,"vw":6.773658},{"c":6.93,"h":7.04,"l":6.75,"n":28284,"o":6.75,"t":"2026-01-02T05:00:00Z","v":4400045,"vw":6.917014},{"c":6.96,"h":7.46,"l":6.88,"n":38215,"o":6.97,"t":"2026-01-05T05:00:00Z","v":5666091,"vw":7.073066},{"c":7.31,"h":7.32,"l":6.75,"n":33697,"o":6.77,"t":"2026-01-06T05:00:00Z","v":5814921,"vw":7.190934},{"c":7.29,"h":7.75,"l":7.28,"n":34096,"o":7.45,"t":"2026-01-07T05:00:00Z","v":5229216,"vw":7.512196},{"c":7.67,"h":7.92,"l":7.18,"n":34469,"o":7.29,"t":"2026-01-08T05:00:00Z","v":5392191,"vw":7.639978},{"c":7.82,"h":7.9445,"l":7.5198,"n":28018,"o":7.72,"t":"2026-01-09T05:00:00Z","v":3579101,"vw":7.735218},{"c":7.84,"h":7.96,"l":7.35,"n":31216,"o":7.83,"t":"2026-01-12T05:00:00Z","v":4457227,"vw":7.81506},{"c":7.72,"h":7.88,"l":7.49,"n":27266,"o":7.85,"t":"2026-01-13T05:00:00Z","v":2685276,"vw":7.655544},{"c":7.93,"h":7.98,"l":7.545,"n":28978,"o":7.71,"t":"2026-01-14T05:00:00Z","v":4183483,"vw":7.816103},{"c":8.09,"h":8.26,"l":7.72,"n":36104,"o":7.89,"t":"2026-01-15T05:00:00Z","v":5361790,"vw":8.048097},{"c":7.97,"h":8.075,"l":7.8,"n":21978,"o":8,"t":"2026-01-16T05:00:00Z","v":2632779,"vw":7.984158},{"c":6.99,"h":7.7,"l":6.97,"n":31962,"o":7.68,"t":"2026-01-20T05:00:00Z","v":4643206,"vw":7.211266},{"c":6.93,"h":7.12,"l":6.77,"n":28805,"o":6.98,"t":"2026-01-21T05:00:00Z","v":4621949,"vw":6.9138},{"c":7.04,"h":7.14,"l":6.885,"n":26148,"o":6.97,"t":"2026-01-22T05:00:00Z","v":3491861,"vw":7.019412},{"c":7.16,"h":7.185,"l":6.945,"n":37029,"o":7.04,"t":"2026-01-23T05:00:00Z","v":4687252,"vw":7.083874},{"c":6.66,"h":7.19,"l":6.6,"n":31279,"o":7.16,"t":"2026-01-26T05:00:00Z","v":5314355,"vw":6.716079},{"c":6.47,"h":6.69,"l":6.34,"n":39179,"o":6.6,"t":"2026-01-27T05:00:00Z","v":6065614,"vw":6.512385},{"c":6.44,"h":6.77,"l":6.39,"n":23716,"o":6.7,"t":"2026-01-28T05:00:00Z","v":3291823,"vw":6.498349},{"c":6.13,"h":6.4114,"l":5.95,"n":34795,"o":6.36,"t":"2026-01-29T05:00:00Z","v":5655857,"vw":6.088578},{"c":6.14,"h":6.29,"l":6.035,"n":23662,"o":6.1,"t":"2026-01-30T05:00:00Z","v":2889330,"vw":6.116176},{"c":6.13,"h":6.27,"l":6.03,"n":24111,"o":6.14,"t":"2026-02-02T05:00:00Z","v":3452274,"vw":6.132546},{"c":6.09,"h":6.277,"l":5.765,"n":31647,"o":6.05,"t":"2026-02-03T05:00:00Z","v":4776459,"vw":6.008844},{"c":6.51,"h":6.555,"l":6.03,"n":32674,"o":6.1,"t":"2026-02-04T05:00:00Z","v":3917873,"vw":6.421302},{"c":5.89,"h":6.59,"l":5.83,"n":28087,"o":6.46,"t":"2026-02-05T05:00:00Z","v":3216107,"vw":6.01783},{"c":6.08,"h":6.2255,"l":5.91,"n":23429,"o":5.97,"t":"2026-02-06T05:00:00Z","v":3049466,"vw":6.098102},{"c":5.64,"h":6.07,"l":5.58,"n":33383,"o":5.985,"t":"2026-02-09T05:00:00Z","v":5272855,"vw":5.715207},{"c":5.41,"h":5.83,"l":5.39,"n":24557,"o":5.71,"t":"2026-02-10T05:00:00Z","v":3879976,"vw":5.527733},{"c":5.29,"h":5.43,"l":5.195,"n":23674,"o":5.4,"t":"2026-02-11T05:00:00Z","v":3763568,"vw":5.276499},{"c":5.13,"h":5.42,"l":5.06,"n":22881,"o":5.39,"t":"2026-02-12T05:00:00Z","v":3473888,"vw":5.164488},{"c":5.14,"h":5.405,"l":5.04,"n":35173,"o":5.18,"t":"2026-02-13T05:00:00Z","v":5389358,"vw":5.207463},{"c":5.28,"h":5.3,"l":4.995,"n":24780,"o":5.19,"t":"2026-02-17T05:00:00Z","v":3573373,"vw":5.204887},{"c":5.95,"h":5.97,"l":5.295,"n":32997,"o":5.31,"t":"2026-02-18T05:00:00Z","v":4836886,"vw":5.822453},{"c":6.04,"h":6.07,"l":5.79,"n":21797,"o":5.88,"t":"2026-02-19T05:00:00Z","v":2989918,"vw":5.970516},{"c":5.79,"h":6.06,"l":5.72,"n":22598,"o":5.99,"t":"2026-02-20T05:00:00Z","v":2962359,"vw":5.825681},{"c":5.41,"h":5.66,"l":5.375,"n":29728,"o":5.58,"t":"2026-02-23T05:00:00Z","v":3716010,"vw":5.463125},{"c":5.41,"h":5.5094,"l":5.245,"n":23513,"o":5.38,"t":"2026-02-24T05:00:00Z","v":3182706,"vw":5.350739},{"c":5.86,"h":5.8699,"l":5.495,"n":24756,"o":5.65,"t":"2026-02-25T05:00:00Z","v":3525738,"vw":5.741929},{"c":6.14,"h":6.26,"l":5.79,"n":49610,"o":5.83,"t":"2026-02-26T05:00:00Z","v":7983735,"vw":6.123274},{"c":5.55,"h":6.3,"l":5.25,"n":64043,"o":5.75,"t":"2026-02-27T05:00:00Z","v":10242910,"vw":5.577212},{"c":5.39,"h":5.515,"l":5.195,"n":34034,"o":5.36,"t":"2026-03-02T05:00:00Z","v":5229342,"vw":5.368711},{"c":5.33,"h":5.56,"l":5.16,"n":38210,"o":5.25,"t":"2026-03-03T05:00:00Z","v":6504969,"vw":5.357006},{"c":5.53,"h":5.55,"l":5.18,"n":28619,"o":5.38,"t":"2026-03-04T05:00:00Z","v":4265903,"vw":5.390785},{"c":5.75,"h":5.835,"l":5.3716,"n":24628,"o":5.43,"t":"2026-03-05T05:00:00Z","v":3097860,"vw":5.64905},{"c":5.62,"h":5.67,"l":5.3,"n":37032,"o":5.57,"t":"2026-03-06T05:00:00Z","v":4554646,"vw":5.537159},{"c":6,"h":6.02,"l":5.28,"n":29948,"o":5.455,"t":"2026-03-09T04:00:00Z","v":4979792,"vw":5.702356},{"c":5.7,"h":6.14,"l":5.685,"n":28856,"o":6.03,"t":"2026-03-10T04:00:00Z","v":3952402,"vw":5.824875},{"c":5.62,"h":5.81,"l":5.3,"n":26401,"o":5.71,"t":"2026-03-11T04:00:00Z","v":3917551,"vw":5.504227},{"c":5.43,"h":5.57,"l":5.295,"n":25564,"o":5.55,"t":"2026-03-12T04:00:00Z","v":3161362,"vw":5.415747},{"c":5.32,"h":5.565,"l":5.305,"n":24295,"o":5.48,"t":"2026-03-13T04:00:00Z","v":3862292,"vw":5.382412},{"c":5.74,"h":5.82,"l":5.31,"n":29201,"o":5.38,"t":"2026-03-16T04:00:00Z","v":4214626,"vw":5.659366},{"c":5.68,"h":6.025,"l":5.645,"n":25627,"o":5.8,"t":"2026-03-17T04:00:00Z","v":3281908,"vw":5.768125},{"c":5.52,"h":5.665,"l":5.465,"n":21043,"o":5.52,"t":"2026-03-18T04:00:00Z","v":3412146,"vw":5.535521},{"c":5.34,"h":5.49,"l":5.24,"n":21386,"o":5.49,"t":"2026-03-19T04:00:00Z","v":3173471,"vw":5.347563},{"c":5.28,"h":5.47,"l":5.2401,"n":24385,"o":5.37,"t":"2026-03-20T04:00:00Z","v":4865421,"vw":5.325041},{"c":5.23,"h":5.63,"l":5.23,"n":22548,"o":5.43,"t":"2026-03-23T04:00:00Z","v":3660126,"vw":5.358112},{"c":5.22,"h":5.26,"l":5.05,"n":20458,"o":5.18,"t":"2026-03-24T04:00:00Z","v":3035877,"vw":5.196571},{"c":5.25,"h":5.38,"l":4.99,"n":24447,"o":5.38,"t":"2026-03-25T04:00:00Z","v":3326197,"vw":5.179243},{"c":4.95,"h":5.35,"l":4.95,"n":20385,"o":5.2,"t":"2026-03-26T04:00:00Z","v":2842904,"vw":5.081467},{"c":4.7,"h":4.9,"l":4.61,"n":30843,"o":4.9,"t":"2026-03-27T04:00:00Z","v":5841831,"vw":4.716112},{"c":4.79,"h":4.81,"l":4.49,"n":23802,"o":4.62,"t":"2026-03-30T04:00:00Z","v":4405169,"vw":4.717604},{"c":5.19,"h":5.19,"l":4.805,"n":20441,"o":4.9,"t":"2026-03-31T04:00:00Z","v":4210440,"vw":5.073135},{"c":5.41,"h":5.53,"l":5.205,"n":23793,"o":5.23,"t":"2026-04-01T04:00:00Z","v":4398877,"vw":5.401529},{"c":5.39,"h":5.42,"l":5.05,"n":28486,"o":5.25,"t":"2026-04-02T04:00:00Z","v":4797659,"vw":5.299957},{"c":5.73,"h":5.84,"l":5.2808,"n":23150,"o":5.31,"t":"2026-04-06T04:00:00Z","v":2856316,"vw":5.713405},{"c":5.69,"h":5.77,"l":5.51,"n":23267,"o":5.76,"t":"2026-04-07T04:00:00Z","v":3279792,"vw":5.670813},{"c":5.82,"h":6.15,"l":5.76,"n":21764,"o":5.99,"t":"2026-04-08T04:00:00Z","v":3375619,"vw":5.888405},{"c":5.61,"h":5.83,"l":5.52,"n":23061,"o":5.72,"t":"2026-04-09T04:00:00Z","v":3411505,"vw":5.651327},{"c":6.16,"h":6.16,"l":5.915,"n":32481,"o":6.05,"t":"2026-04-10T04:00:00Z","v":5417362,"vw":6.066473},{"c":5.74,"h":6,"l":5.57,"n":33163,"o":6,"t":"2026-04-13T04:00:00Z","v":6708953,"vw":5.720688},{"c":6.2,"h":6.26,"l":5.79,"n":29024,"o":5.8,"t":"2026-04-14T04:00:00Z","v":4853943,"vw":6.126432},{"c":6.59,"h":6.63,"l":6.2111,"n":22714,"o":6.22,"t":"2026-04-15T04:00:00Z","v":4217487,"vw":6.49805},{"c":6.53,"h":6.64,"l":6.31,"n":26692,"o":6.61,"t":"2026-04-16T04:00:00Z","v":3810812,"vw":6.475902},{"c":6.87,"h":7.015,"l":6.65,"n":32588,"o":6.73,"t":"2026-04-17T04:00:00Z","v":5568303,"vw":6.867245},{"c":6.97,"h":7.015,"l":6.78,"n":24836,"o":6.89,"t":"2026-04-20T04:00:00Z","v":3959834,"vw":6.935265},{"c":6.7,"h":7.195,"l":6.6,"n":23514,"o":6.98,"t":"2026-04-21T04:00:00Z","v":4574256,"vw":6.785562},{"c":6.82,"h":6.895,"l":6.62,"n":24730,"o":6.71,"t":"2026-04-22T04:00:00Z","v":4308670,"vw":6.795781},{"c":6.64,"h":6.79,"l":6.53,"n":16409,"o":6.78,"t":"2026-04-23T04:00:00Z","v":1796165,"vw":6.652779},{"c":7.14,"h":7.17,"l":6.515,"n":20026,"o":6.58,"t":"2026-04-24T04:00:00Z","v":2814310,"vw":6.951362},{"c":6.74,"h":7.38,"l":6.66,"n":24521,"o":7.12,"t":"2026-04-27T04:00:00Z","v":3556028,"vw":6.834461},{"c":6.75,"h":6.91,"l":6.59,"n":22938,"o":6.63,"t":"2026-04-28T04:00:00Z","v":3026314,"vw":6.756191},{"c":6.76,"h":6.775,"l":6.575,"n":20926,"o":6.67,"t":"2026-04-29T04:00:00Z","v":2126367,"vw":6.6881},{"c":6.88,"h":7.04,"l":6.64,"n":26327,"o":6.82,"t":"2026-04-30T04:00:00Z","v":3568989,"vw":6.890872},{"c":7.1,"h":7.13,"l":6.89,"n":26332,"o":6.9,"t":"2026-05-01T04:00:00Z","v":3818864,"vw":7.058693},{"c":6.73,"h":7.15,"l":6.515,"n":27901,"o":7.04,"t":"2026-05-04T04:00:00Z","v":4079389,"vw":6.702299},{"c":6.82,"h":6.94,"l":6.61,"n":19113,"o":6.84,"t":"2026-05-05T04:00:00Z","v":2581636,"vw":6.766399},{"c":6.87,"h":7.04,"l":6.81,"n":22806,"o":6.95,"t":"2026-05-06T04:00:00Z","v":2993702,"vw":6.892454},{"c":6.87,"h":7.175,"l":6.55,"n":50388,"o":6.75,"t":"2026-05-07T04:00:00Z","v":9285598,"vw":6.925698},{"c":7,"h":7.35,"l":6.5,"n":62739,"o":7.04,"t":"2026-05-08T04:00:00Z","v":9355047,"vw":6.941284},{"c":6.74,"h":7.08,"l":6.61,"n":37696,"o":6.88,"t":"2026-05-11T04:00:00Z","v":5477096,"vw":6.835849},{"c":6.51,"h":6.71,"l":6.16,"n":33891,"o":6.71,"t":"2026-05-12T04:00:00Z","v":4325669,"vw":6.47749},{"c":6.58,"h":6.84,"l":6.36,"n":30397,"o":6.53,"t":"2026-05-13T04:00:00Z","v":4066216,"vw":6.6361},{"c":6.89,"h":7.05,"l":6.565,"n":26359,"o":6.67,"t":"2026-05-14T04:00:00Z","v":3315289,"vw":6.897058},{"c":8.09,"h":8.105,"l":6.79,"n":66118,"o":6.84,"t":"2026-05-15T04:00:00Z","v":9967812,"vw":7.813794},{"c":8.65,"h":8.87,"l":7.95,"n":75292,"o":7.99,"t":"2026-05-18T04:00:00Z","v":11649712,"vw":8.495704},{"c":8.63,"h":8.83,"l":8.31,"n":50690,"o":8.65,"t":"2026-05-19T04:00:00Z","v":6314651,"vw":8.599646},{"c":9.01,"h":9.12,"l":8.45,"n":63543,"o":8.73,"t":"2026-05-20T04:00:00Z","v":9619418,"vw":8.852885},{"c":8.98,"h":9.145,"l":8.54,"n":43057,"o":8.9,"t":"2026-05-21T04:00:00Z","v":5002252,"vw":8.891379},{"c":9.78,"h":10.63,"l":9.37,"n":70861,"o":9.92,"t":"2026-05-22T04:00:00Z","v":11087666,"vw":9.765329},{"c":9.26,"h":10.22,"l":9.205,"n":57113,"o":10.01,"t":"2026-05-26T04:00:00Z","v":8654675,"vw":9.68751},{"c":10.1,"h":10.3901,"l":9.47,"n":61768,"o":9.47,"t":"2026-05-27T04:00:00Z","v":8768848,"vw":10.083993},{"c":10.21,"h":10.535,"l":9.85,"n":46652,"o":10.02,"t":"2026-05-28T04:00:00Z","v":6424050,"vw":10.286748},{"c":9.96,"h":10.58,"l":9.75,"n":45808,"o":10.19,"t":"2026-05-29T04:00:00Z","v":5825455,"vw":10.096097},{"c":9.57,"h":10.21,"l":9.1,"n":52246,"o":9.72,"t":"2026-06-01T04:00:00Z","v":7031261,"vw":9.527804},{"c":8.48,"h":9.39,"l":8.43,"n":51064,"o":9.39,"t":"2026-06-02T04:00:00Z","v":7130287,"vw":8.657214},{"c":7.69,"h":8.51,"l":7.595,"n":45895,"o":8.51,"t":"2026-06-03T04:00:00Z","v":7723397,"vw":7.795194},{"c":7.37,"h":8.015,"l":7.34,"n":37319,"o":7.715,"t":"2026-06-04T04:00:00Z","v":5754183,"vw":7.578466},{"c":7.42,"h":8.07,"l":7.355,"n":45091,"o":7.46,"t":"2026-06-05T04:00:00Z","v":6492201,"vw":7.647624},{"c":7.51,"h":7.82,"l":7.31,"n":44122,"o":7.5,"t":"2026-06-08T04:00:00Z","v":6805740,"vw":7.53165},{"c":8,"h":8.26,"l":7.41,"n":42192,"o":7.43,"t":"2026-06-09T04:00:00Z","v":4792416,"vw":7.922183},{"c":8.6,"h":9.01,"l":7.98,"n":48008,"o":7.98,"t":"2026-06-10T04:00:00Z","v":6409369,"vw":8.70755},{"c":9.14,"h":9.25,"l":8.21,"n":38929,"o":8.47,"t":"2026-06-11T04:00:00Z","v":5474039,"vw":8.96554},{"c":9.07,"h":9.44,"l":8.985,"n":29343,"o":9.19,"t":"2026-06-12T04:00:00Z","v":3382353,"vw":9.141824},{"c":8.86,"h":9.3,"l":8.785,"n":37389,"o":9.15,"t":"2026-06-15T04:00:00Z","v":4689427,"vw":8.98296},{"c":9.15,"h":9.22,"l":8.76,"n":34422,"o":8.8,"t":"2026-06-16T04:00:00Z","v":4244633,"vw":9.116875},{"c":8.52,"h":9.2399,"l":8.505,"n":43524,"o":8.86,"t":"2026-06-17T04:00:00Z","v":5529607,"vw":8.739787},{"c":8.97,"h":9.085,"l":8.52,"n":38233,"o":8.58,"t":"2026-06-18T04:00:00Z","v":4839691,"vw":8.904397},{"c":8.32,"h":8.9571,"l":8.3,"n":37865,"o":8.81,"t":"2026-06-22T04:00:00Z","v":4825235,"vw":8.453748},{"c":8.29,"h":8.455,"l":8.1234,"n":27627,"o":8.32,"t":"2026-06-23T04:00:00Z","v":2623435,"vw":8.290009},{"c":8.9,"h":8.95,"l":8.47,"n":38545,"o":8.52,"t":"2026-06-24T04:00:00Z","v":4190452,"vw":8.757627},{"c":8.96,"h":9.37,"l":8.709,"n":35474,"o":8.92,"t":"2026-06-25T04:00:00Z","v":7125225,"vw":9.044065},{"c":9.14,"h":9.34,"l":8.73,"n":34844,"o":8.84,"t":"2026-06-26T04:00:00Z","v":6159788,"vw":9.102331},{"c":8.55,"h":9.15,"l":8.25,"n":37192,"o":9.09,"t":"2026-06-29T04:00:00Z","v":4218433,"vw":8.559688},{"c":8.81,"h":8.98,"l":8.52,"n":28922,"o":8.63,"t":"2026-06-30T04:00:00Z","v":3117372,"vw":8.804684},{"c":9.1,"h":9.49,"l":8.64,"n":34307,"o":8.96,"t":"2026-07-01T04:00:00Z","v":4294056,"vw":9.180216},{"c":8.77,"h":9.34,"l":8.55,"n":39465,"o":9.21,"t":"2026-07-02T04:00:00Z","v":5380771,"vw":8.778272},{"c":8.05,"h":8.89,"l":8.03,"n":37632,"o":8.64,"t":"2026-07-06T04:00:00Z","v":4670037,"vw":8.23969},{"c":7.74,"h":8.23,"l":7.475,"n":38743,"o":8.18,"t":"2026-07-07T04:00:00Z","v":4991071,"vw":7.700032},{"c":7.85,"h":7.93,"l":7.35,"n":40992,"o":7.51,"t":"2026-07-08T04:00:00Z","v":4695448,"vw":7.749461},{"c":8.07,"h":8.155,"l":7.64,"n":26377,"o":7.79,"t":"2026-07-09T04:00:00Z","v":3201885,"vw":7.999499},{"c":8.36,"h":8.38,"l":8.09,"n":27578,"o":8.1,"t":"2026-07-10T04:00:00Z","v":2951150,"vw":8.295678},{"c":8.27,"h":8.835,"l":8.17,"n":29915,"o":8.41,"t":"2026-07-13T04:00:00Z","v":2958327,"vw":8.368329},{"c":7.09,"h":8.21,"l":7.05,"n":51794,"o":8.12,"t":"2026-07-14T04:00:00Z","v":7854545,"vw":7.43596},{"c":6.72,"h":7.39,"l":6.655,"n":42083,"o":7.11,"t":"2026-07-15T04:00:00Z","v":5846515,"vw":6.967002},{"c":6.22,"h":6.77,"l":6.15,"n":49866,"o":6.76,"t":"2026-07-16T04:00:00Z","v":6875714,"vw":6.37173},{"c":7.08,"h":7.52,"l":6.69,"n":85028,"o":6.705,"t":"2026-07-17T04:00:00Z","v":13616635,"vw":7.222072},{"c":6.65,"h":7,"l":6.43,"n":58701,"o":7,"t":"2026-07-20T04:00:00Z","v":8081213,"vw":6.61039},{"c":6.79,"h":7.13,"l":6.575,"n":44724,"o":6.65,"t":"2026-07-21T04:00:00Z","v":6159893,"vw":6.925505},{"c":6.3,"h":6.77,"l":5.89,"n":64219,"o":6.66,"t":"2026-07-22T04:00:00Z","v":9402949,"vw":6.316351},{"c":6.04,"h":6.385,"l":6.025,"n":32154,"o":6.22,"t":"2026-07-23T04:00:00Z","v":5058884,"vw":6.174707},{"c":6,"h":6.24,"l":5.98,"n":29898,"o":6,"t":"2026-07-24T04:00:00Z","v":3998857,"vw":6.075348},{"c":6.17,"h":6.27,"l":6.035,"n":29646,"o":6.11,"t":"2026-07-27T04:00:00Z","v":4050313,"vw":6.171045},{"c":6.36,"h":6.455,"l":6.09,"n":34156,"o":6.2,"t":"2026-07-28T04:00:00Z","v":5162109,"vw":6.316096},{"c":6.36,"h":6.615,"l":6.3,"n":31147,"o":6.3,"t":"2026-07-29T04:00:00Z","v":3724129,"vw":6.411925},{"c":6.55,"h":6.88,"l":6.35,"n":35511,"o":6.75,"t":"2026-07-30T04:00:00Z","v":4752709,"vw":6.53498},{"c":6.45,"h":6.67,"l":6.385,"n":28607,"o":6.55,"t":"2026-07-31T04:00:00Z","v":3133353,"vw":6.494265},{"c":5.92,"h":6.65,"l":5.865,"n":72995,"o":6.49,"t":"2026-08-03T04:00:00Z","v":10229681,"vw":6.065371},{"c":5.71,"h":6,"l":5.67,"n":57814,"o":5.92,"t":"2026-08-04T04:00:00Z","v":7946656,"vw":5.802147},{"c":6.1,"h":6.11,"l":5.65,"n":57664,"o":5.73,"t":"2026-08-05T04:00:00Z","v":7352331,"vw":5.980201},{"c":5.87,"h":6.12,"l":5.79,"n":61594,"o":5.88,"t":"2026-08-06T04:00:00Z","v":8642512,"vw":5.91795},{"c":5.4,"h":5.64,"l":5,"n":89723,"o":5.43,"t":"2026-08-07T04:00:00Z","v":17403259,"vw":5.321981},{"c":5.45,"h":5.595,"l":5.3,"n":54488,"o":5.3,"t":"2026-08-10T04:00:00Z","v":7771614,"vw":5.458844},{"c":5.39,"h":5.625,"l":5.365,"n":40424,"o":5.45,"t":"2026-08-11T04:00:00Z","v":5349071,"vw":5.449026},{"c":5.82,"h":5.925,"l":5.46,"n":59772,"o":5.5,"t":"2026-08-12T04:00:00Z","v":7696408,"vw":5.80001},{"c":6.06,"h":6.175,"l":5.855,"n":39001,"o":5.96,"t":"2026-08-13T04:00:00Z","v":5685003,"vw":6.005195},{"c":6.28,"h":6.29,"l":5.9472,"n":43277,"o":6,"t":"2026-08-14T04:00:00Z","v":4828669,"vw":6.168028},{"c":5.88,"h":6.22,"l":5.67,"n":41830,"o":6.21,"t":"2026-08-17T04:00:00Z","v":5702651,"vw":5.842702},{"c":5.82,"h":5.98,"l":5.76,"n":31103,"o":5.77,"t":"2026-08-18T04:00:00Z","v":3943079,"vw":5.845104},{"c":6.42,"h":6.65,"l":5.95,"n":54354,"o":5.95,"t":"2026-08-19T04:00:00Z","v":8353453,"vw":6.426871},{"c":6.58,"h":6.645,"l":6.38,"n":36944,"o":6.43,"t":"2026-08-20T04:00:00Z","v":4006620,"vw":6.531782},{"c":6.99,"h":7,"l":6.5,"n":42704,"o":6.61,"t":"2026-08-21T04:00:00Z","v":5632003,"vw":6.812279},{"c":7.01,"h":7.16,"l":6.815,"n":37639,"o":6.95,"t":"2026-08-24T04:00:00Z","v":4556760,"vw":6.971101},{"c":6.9,"h":7.145,"l":6.85,"n":36456,"o":7.01,"t":"2026-08-25T04:00:00Z","v":4937545,"vw":6.983472},{"c":6.85,"h":6.969,"l":6.76,"n":26373,"o":6.95,"t":"2026-08-26T04:00:00Z","v":3070416,"vw":6.856234},{"c":6.79,"h":6.87,"l":6.645,"n":22576,"o":6.87,"t":"2026-08-27T04:00:00Z","v":2715967,"vw":6.756827},{"c":6.97,"h":7.12,"l":6.805,"n":30170,"o":6.83,"t":"2026-08-28T04:00:00Z","v":4238510,"vw":6.989984},{"c":6.96,"h":7.075,"l":6.84,"n":37336,"o":6.93,"t":"2026-08-31T04:00:00Z","v":5224842,"vw":6.975335},{"c":6.47,"h":6.91,"l":6.39,"n":44051,"o":6.89,"t":"2026-09-01T04:00:00Z","v":7242424,"vw":6.542305},{"c":6.73,"h":6.83,"l":6.38,"n":28006,"o":6.435,"t":"2026-09-02T04:00:00Z","v":3818865,"vw":6.71474},{"c":6.68,"h":6.85,"l":6.565,"n":23876,"o":6.75,"t":"2026-09-03T04:00:00Z","v":2625524,"vw":6.703161},{"c":6.84,"h":7,"l":6.47,"n":28371,"o":6.65,"t":"2026-09-04T04:00:00Z","v":3104164,"vw":6.838783},{"c":6.95,"h":7.36,"l":6.61,"n":36692,"o":7.29,"t":"2026-09-08T04:00:00Z","v":5753492,"vw":6.902821},{"c":6.72,"h":7.005,"l":6.685,"n":37794,"o":6.91,"t":"2026-09-09T04:00:00Z","v":3607316,"vw":6.802276},{"c":6.76,"h":7.025,"l":6.58,"n":56583,"o":6.71,"t":"2026-09-10T04:00:00Z","v":8497638,"vw":6.820976},{"c":7.1,"h":7.285,"l":6.835,"n":43429,"o":6.91,"t":"2026-09-11T04:00:00Z","v":6402180,"vw":7.0641},{"c":7.25,"h":7.4,"l":7.03,"n":32925,"o":7.1,"t":"2026-09-14T04:00:00Z","v":4167292,"vw":7.248884},{"c":6.83,"h":7.2499,"l":6.68,"n":38623,"o":7.2,"t":"2026-09-15T04:00:00Z","v":5511474,"vw":6.893978},{"c":6.62,"h":6.96,"l":6.61,"n":32126,"o":6.85,"t":"2026-09-16T04:00:00Z","v":4347406,"vw":6.716201},{"c":6.84,"h":7.03,"l":6.735,"n":34730,"o":6.91,"t":"2026-09-17T04:00:00Z","v":3954691,"vw":6.872742},{"c":7.22,"h":7.26,"l":6.92,"n":45385,"o":6.95,"t":"2026-09-18T04:00:00Z","v":5873119,"vw":7.159749},{"c":7.48,"h":7.62,"l":7.23,"n":48188,"o":7.29,"t":"2026-09-21T04:00:00Z","v":5607581,"vw":7.484054},{"c":7.67,"h":7.97,"l":7.55,"n":42437,"o":7.59,"t":"2026-09-22T04:00:00Z","v":5876806,"vw":7.715629},{"c":7.71,"h":7.7799,"l":7.4,"n":27527,"o":7.65,"t":"2026-09-23T04:00:00Z","v":3880979,"vw":7.594284},{"c":8.26,"h":8.26,"l":7.7,"n":43074,"o":7.7,"t":"2026-09-24T04:00:00Z","v":5915445,"vw":8.103255},{"c":8.24,"h":8.435,"l":8,"n":34923,"o":8.235,"t":"2026-09-25T04:00:00Z","v":4311850,"vw":8.233027},{"c":8.24,"h":8.7999,"l":8.2,"n":59769,"o":8.57,"t":"2026-09-28T04:00:00Z","v":7937884,"vw":8.472603},{"c":8.74,"h":8.945,"l":8.35,"n":50570,"o":8.39,"t":"2026-09-29T04:00:00Z","v":7261698,"vw":8.781752},{"c":8.87,"h":9,"l":8.64,"n":46054,"o":8.87,"t":"2026-09-30T04:00:00Z","v":5612058,"vw":8.864548},{"c":8.68,"h":8.84,"l":8.48,"n":45322,"o":8.8,"t":"2026-10-01T04:00:00Z","v":5544774,"vw":8.633349},{"c":9.1,"h":9.19,"l":8.675,"n":45549,"o":8.71,"t":"2026-10-02T04:00:00Z","v":6459768,"vw":9.026586},{"c":9.09,"h":9.3951,"l":8.965,"n":37001,"o":9.24,"t":"2026-10-05T04:00:00Z","v":4531452,"vw":9.114965},{"c":9.14,"h":9.34,"l":9.04,"n":36235,"o":9.08,"t":"2026-10-06T04:00:00Z","v":5104815,"vw":9.139056},{"c":9.16,"h":9.29,"l":8.97,"n":30840,"o":9.01,"t":"2026-10-07T04:00:00Z","v":3617910,"vw":9.177418},{"c":9.57,"h":9.645,"l":8.975,"n":40743,"o":9.07,"t":"2026-10-08T04:00:00Z","v":6422414,"vw":9.514588},{"c":9.63,"h":9.7,"l":9.46,"n":24479,"o":9.6,"t":"2026-10-09T04:00:00Z","v":2971757,"vw":9.600483},{"c":9.85,"h":9.87,"l":9.48,"n":26824,"o":9.58,"t":"2026-10-12T04:00:00Z","v":3786768,"vw":9.700968},{"c":10.03,"h":10.1,"l":9.85,"n":28236,"o":9.85,"t":"2026-10-13T04:00:00Z","v":3387868,"vw":9.995466},{"c":10.14,"h":10.15,"l":9.8101,"n":26934,"o":10,"t":"2026-10-14T04:00:00Z","v":3775247,"vw":9.999429},{"c":10.6,"h":10.64,"l":10.21,"n":37949,"o":10.21,"t":"2026-10-15T04:00:00Z","v":4542154,"vw":10.49015},{"c":10.04,"h":10.77,"l":10.04,"n":30994,"o":10.58,"t":"2026-10-16T04:00:00Z","v":3801483,"vw":10.286949},{"c":10.18,"h":10.19,"l":9.7,"n":38585,"o":10.01,"t":"2026-10-19T04:00:00Z","v":5693292,"vw":10.031256},{"c":10.67,"h":10.68,"l":10.09,"n":40012,"o":10.175,"t":"2026-10-20T04:00:00Z","v":7001032,"vw":10.454829},{"c":10.225,"h":10.56,"l":10.12,"n":17116,"o":10.46,"t":"2026-10-21T04:00:00Z","v":1876310,"vw":10.380897}],"volatilityBars":[{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-14T11:15:00Z","v":100,"vw":9.9},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T11:45:00Z","v":200,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-14T12:30:00Z","v":100,"vw":9.8},{"c":9.72,"h":9.96,"l":9.72,"n":31,"o":9.955,"t":"2026-10-14T12:45:00Z","v":3183,"vw":9.833405},{"c":9.92,"h":9.92,"l":9.91,"n":6,"o":9.92,"t":"2026-10-14T13:00:00Z","v":4106,"vw":9.912927},{"c":10,"h":10,"l":9.91,"n":40,"o":9.95,"t":"2026-10-14T13:15:00Z","v":4319,"vw":9.968736},{"c":10.0201,"h":10.1,"l":9.82,"n":830,"o":10,"t":"2026-10-14T13:30:00Z","v":201420,"vw":9.983109},{"c":10.015,"h":10.0449,"l":9.99,"n":515,"o":10.02,"t":"2026-10-14T13:45:00Z","v":54452,"vw":10.019945},{"c":9.935,"h":10.01,"l":9.925,"n":1272,"o":10.01,"t":"2026-10-14T14:00:00Z","v":112247,"vw":9.968844},{"c":9.935,"h":9.965,"l":9.915,"n":786,"o":9.94,"t":"2026-10-14T14:15:00Z","v":119754,"vw":9.940335},{"c":9.895,"h":9.985,"l":9.89,"n":797,"o":9.936,"t":"2026-10-14T14:30:00Z","v":91663,"vw":9.932613},{"c":9.905,"h":9.925,"l":9.89,"n":656,"o":9.9,"t":"2026-10-14T14:45:00Z","v":63898,"vw":9.908953},{"c":9.885,"h":9.9,"l":9.85,"n":698,"o":9.9,"t":"2026-10-14T15:00:00Z","v":53189,"vw":9.875823},{"c":9.895,"h":9.895,"l":9.8741,"n":574,"o":9.8889,"t":"2026-10-14T15:15:00Z","v":74951,"vw":9.883649},{"c":9.88,"h":9.905,"l":9.86,"n":570,"o":9.8913,"t":"2026-10-14T15:30:00Z","v":39635,"vw":9.883472},{"c":9.835,"h":9.9,"l":9.82,"n":2285,"o":9.88,"t":"2026-10-14T15:45:00Z","v":283191,"vw":9.854251},{"c":9.85,"h":9.875,"l":9.8101,"n":671,"o":9.83,"t":"2026-10-14T16:00:00Z","v":66544,"vw":9.838102},{"c":9.875,"h":9.89,"l":9.845,"n":1458,"o":9.845,"t":"2026-10-14T16:15:00Z","v":143201,"vw":9.862769},{"c":9.925,"h":9.935,"l":9.86,"n":623,"o":9.87,"t":"2026-10-14T16:30:00Z","v":41563,"vw":9.892333},{"c":9.92,"h":9.94,"l":9.91,"n":532,"o":9.929,"t":"2026-10-14T16:45:00Z","v":51105,"vw":9.922933},{"c":9.905,"h":9.94,"l":9.9,"n":702,"o":9.93,"t":"2026-10-14T17:00:00Z","v":47614,"vw":9.921645},{"c":9.905,"h":9.935,"l":9.9012,"n":922,"o":9.905,"t":"2026-10-14T17:15:00Z","v":105409,"vw":9.916154},{"c":9.88,"h":9.906,"l":9.86,"n":709,"o":9.905,"t":"2026-10-14T17:30:00Z","v":57474,"vw":9.880813},{"c":9.8611,"h":9.885,"l":9.855,"n":619,"o":9.885,"t":"2026-10-14T17:45:00Z","v":49208,"vw":9.86931},{"c":9.895,"h":9.905,"l":9.8608,"n":604,"o":9.8608,"t":"2026-10-14T18:00:00Z","v":43525,"vw":9.88258},{"c":9.925,"h":9.925,"l":9.9,"n":646,"o":9.9,"t":"2026-10-14T18:15:00Z","v":57269,"vw":9.909072},{"c":9.895,"h":9.93,"l":9.885,"n":649,"o":9.925,"t":"2026-10-14T18:30:00Z","v":61162,"vw":9.900869},{"c":9.925,"h":9.945,"l":9.89,"n":709,"o":9.895,"t":"2026-10-14T18:45:00Z","v":64516,"vw":9.917308},{"c":9.935,"h":9.945,"l":9.89,"n":1267,"o":9.92,"t":"2026-10-14T19:00:00Z","v":151427,"vw":9.923081},{"c":10.0088,"h":10.015,"l":9.93,"n":1729,"o":9.94,"t":"2026-10-14T19:15:00Z","v":242545,"vw":9.982679},{"c":10.085,"h":10.1,"l":10.005,"n":1363,"o":10.01,"t":"2026-10-14T19:30:00Z","v":180381,"vw":10.045621},{"c":10.14,"h":10.15,"l":10.065,"n":4529,"o":10.085,"t":"2026-10-14T19:45:00Z","v":666370,"vw":10.116872},{"c":10.14,"h":10.14,"l":10.14,"n":34,"o":10.14,"t":"2026-10-14T20:00:00Z","v":630445,"vw":10.14},{"c":9.98,"h":9.98,"l":9.97,"n":2,"o":9.97,"t":"2026-10-14T20:30:00Z","v":350,"vw":9.972857},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-14T21:00:00Z","v":496,"vw":10.08},{"c":10.09,"h":10.09,"l":10.08,"n":6,"o":10.08,"t":"2026-10-14T21:30:00Z","v":1300,"vw":10.08088},{"c":9.9986,"h":10.1,"l":9.9986,"n":8,"o":10.1,"t":"2026-10-14T22:00:00Z","v":1347,"vw":10.055844},{"c":9.9809,"h":10.05,"l":9.9809,"n":9,"o":10.04,"t":"2026-10-14T22:15:00Z","v":4000,"vw":10.026725},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-14T22:30:00Z","v":118,"vw":10.1},{"c":9.9986,"h":10.02,"l":9.9903,"n":9,"o":9.9903,"t":"2026-10-14T23:30:00Z","v":544,"vw":10.00553},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-14T23:45:00Z","v":120,"vw":10.1},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-15T11:00:00Z","v":150,"vw":10.14},{"c":9.9449,"h":9.9449,"l":9.9,"n":4,"o":9.9016,"t":"2026-10-15T11:30:00Z","v":2223,"vw":9.906374},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T11:45:00Z","v":250,"vw":10},{"c":10,"h":10.14,"l":10,"n":3,"o":10.14,"t":"2026-10-15T12:00:00Z","v":600,"vw":10.0275},{"c":10.02,"h":10.14,"l":10.02,"n":4,"o":10.14,"t":"2026-10-15T12:15:00Z","v":412,"vw":10.098947},{"c":10.1,"h":10.14,"l":10.05,"n":57,"o":10.14,"t":"2026-10-15T12:45:00Z","v":8061,"vw":10.082493},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-15T13:00:00Z","v":703,"vw":10.15},{"c":10.19,"h":10.19,"l":10.05,"n":10,"o":10.05,"t":"2026-10-15T13:15:00Z","v":1433,"vw":10.172143},{"c":10.335,"h":10.48,"l":10.21,"n":2044,"o":10.21,"t":"2026-10-15T13:30:00Z","v":312014,"vw":10.333165},{"c":10.305,"h":10.39,"l":10.29,"n":1279,"o":10.34,"t":"2026-10-15T13:45:00Z","v":99210,"vw":10.330832},{"c":10.305,"h":10.315,"l":10.24,"n":1198,"o":10.3089,"t":"2026-10-15T14:00:00Z","v":111041,"vw":10.267723},{"c":10.24,"h":10.305,"l":10.21,"n":1520,"o":10.305,"t":"2026-10-15T14:15:00Z","v":138647,"vw":10.246389},{"c":10.275,"h":10.31,"l":10.24,"n":1172,"o":10.245,"t":"2026-10-15T14:30:00Z","v":95734,"vw":10.262624},{"c":10.355,"h":10.355,"l":10.26,"n":1540,"o":10.275,"t":"2026-10-15T14:45:00Z","v":125942,"vw":10.294899},{"c":10.395,"h":10.395,"l":10.33,"n":1271,"o":10.355,"t":"2026-10-15T15:00:00Z","v":114345,"vw":10.365391},{"c":10.46,"h":10.46,"l":10.38,"n":1330,"o":10.395,"t":"2026-10-15T15:15:00Z","v":155231,"vw":10.410772},{"c":10.42,"h":10.49,"l":10.39,"n":2316,"o":10.455,"t":"2026-10-15T15:30:00Z","v":391511,"vw":10.447588},{"c":10.555,"h":10.565,"l":10.41,"n":1478,"o":10.42,"t":"2026-10-15T15:45:00Z","v":181855,"vw":10.497952},{"c":10.535,"h":10.565,"l":10.51,"n":1248,"o":10.56,"t":"2026-10-15T16:00:00Z","v":83699,"vw":10.541688},{"c":10.485,"h":10.54,"l":10.47,"n":1139,"o":10.54,"t":"2026-10-15T16:15:00Z","v":77601,"vw":10.488601},{"c":10.465,"h":10.51,"l":10.445,"n":1487,"o":10.485,"t":"2026-10-15T16:30:00Z","v":167770,"vw":10.479739},{"c":10.485,"h":10.49,"l":10.455,"n":884,"o":10.465,"t":"2026-10-15T16:45:00Z","v":81808,"vw":10.471248},{"c":10.485,"h":10.5,"l":10.47,"n":647,"o":10.485,"t":"2026-10-15T17:00:00Z","v":48572,"vw":10.485046},{"c":10.4903,"h":10.51,"l":10.48,"n":744,"o":10.48,"t":"2026-10-15T17:15:00Z","v":69051,"vw":10.491752},{"c":10.485,"h":10.5,"l":10.45,"n":1018,"o":10.5,"t":"2026-10-15T17:30:00Z","v":89505,"vw":10.475069},{"c":10.51,"h":10.52,"l":10.48,"n":880,"o":10.485,"t":"2026-10-15T17:45:00Z","v":72797,"vw":10.497273},{"c":10.525,"h":10.535,"l":10.5,"n":1080,"o":10.51,"t":"2026-10-15T18:00:00Z","v":88504,"vw":10.515986},{"c":10.575,"h":10.585,"l":10.5,"n":2525,"o":10.5201,"t":"2026-10-15T18:15:00Z","v":336240,"vw":10.53359},{"c":10.58,"h":10.6,"l":10.57,"n":937,"o":10.575,"t":"2026-10-15T18:30:00Z","v":66795,"vw":10.583116},{"c":10.575,"h":10.605,"l":10.55,"n":2038,"o":10.5786,"t":"2026-10-15T18:45:00Z","v":272079,"vw":10.578841},{"c":10.615,"h":10.62,"l":10.575,"n":959,"o":10.575,"t":"2026-10-15T19:00:00Z","v":106052,"vw":10.604891},{"c":10.6,"h":10.63,"l":10.6,"n":1373,"o":10.615,"t":"2026-10-15T19:15:00Z","v":93041,"vw":10.616382},{"c":10.63,"h":10.63,"l":10.59,"n":1507,"o":10.605,"t":"2026-10-15T19:30:00Z","v":142242,"vw":10.606104},{"c":10.595,"h":10.64,"l":10.585,"n":4085,"o":10.63,"t":"2026-10-15T19:45:00Z","v":499023,"vw":10.609304},{"c":10.5448,"h":10.6,"l":10.5448,"n":39,"o":10.6,"t":"2026-10-15T20:00:00Z","v":501377,"vw":10.599817},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:30:00Z","v":200,"vw":10.54},{"c":10.55,"h":10.58,"l":10.55,"n":2,"o":10.58,"t":"2026-10-15T20:45:00Z","v":625,"vw":10.574},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T21:15:00Z","v":250,"vw":10.54},{"c":10.6,"h":10.6002,"l":10.595,"n":37,"o":10.595,"t":"2026-10-15T21:45:00Z","v":2154,"vw":10.599618},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-15T22:00:00Z","v":200,"vw":10.57},{"c":10.5414,"h":10.5414,"l":10.5414,"n":1,"o":10.5414,"t":"2026-10-15T22:45:00Z","v":1000,"vw":10.5414},{"c":10.558,"h":10.558,"l":10.558,"n":1,"o":10.558,"t":"2026-10-15T23:15:00Z","v":1100,"vw":10.558},{"c":10.5476,"h":10.5476,"l":10.5476,"n":1,"o":10.5476,"t":"2026-10-15T23:30:00Z","v":199,"vw":10.5476},{"c":10.585,"h":10.585,"l":10.585,"n":1,"o":10.585,"t":"2026-10-15T23:45:00Z","v":120,"vw":10.585},{"c":10.51,"h":10.56,"l":10.51,"n":6,"o":10.56,"t":"2026-10-16T08:00:00Z","v":534,"vw":10.530769},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T10:45:00Z","v":123,"vw":10.6},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T11:00:00Z","v":200,"vw":10.63},{"c":10.58,"h":10.605,"l":10.58,"n":2,"o":10.605,"t":"2026-10-16T11:45:00Z","v":2000,"vw":10.5825},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T12:45:00Z","v":150,"vw":10.65},{"c":10.605,"h":10.605,"l":10.56,"n":5,"o":10.56,"t":"2026-10-16T13:15:00Z","v":416,"vw":10.59375},{"c":10.64,"h":10.71,"l":10.52,"n":856,"o":10.58,"t":"2026-10-16T13:30:00Z","v":137868,"vw":10.619855},{"c":10.635,"h":10.705,"l":10.63,"n":1219,"o":10.65,"t":"2026-10-16T13:45:00Z","v":88779,"vw":10.659808},{"c":10.62,"h":10.77,"l":10.61,"n":2361,"o":10.63,"t":"2026-10-16T14:00:00Z","v":253799,"vw":10.694475},{"c":10.62,"h":10.655,"l":10.605,"n":873,"o":10.618,"t":"2026-10-16T14:15:00Z","v":87631,"vw":10.627786},{"c":10.565,"h":10.63,"l":10.565,"n":1150,"o":10.625,"t":"2026-10-16T14:30:00Z","v":76544,"vw":10.598876},{"c":10.63,"h":10.635,"l":10.565,"n":1222,"o":10.565,"t":"2026-10-16T14:45:00Z","v":107174,"vw":10.615597},{"c":10.655,"h":10.675,"l":10.62,"n":962,"o":10.635,"t":"2026-10-16T15:00:00Z","v":72234,"vw":10.647328},{"c":10.615,"h":10.655,"l":10.61,"n":835,"o":10.65,"t":"2026-10-16T15:15:00Z","v":43542,"vw":10.629494},{"c":10.635,"h":10.65,"l":10.615,"n":680,"o":10.615,"t":"2026-10-16T15:30:00Z","v":64974,"vw":10.631661},{"c":10.625,"h":10.655,"l":10.61,"n":637,"o":10.635,"t":"2026-10-16T15:45:00Z","v":56161,"vw":10.635359},{"c":10.59,"h":10.645,"l":10.58,"n":705,"o":10.625,"t":"2026-10-16T16:00:00Z","v":47748,"vw":10.613532},{"c":10.4636,"h":10.6,"l":10.4636,"n":808,"o":10.595,"t":"2026-10-16T16:15:00Z","v":57726,"vw":10.531898},{"c":10.385,"h":10.465,"l":10.37,"n":766,"o":10.46,"t":"2026-10-16T16:30:00Z","v":115607,"vw":10.427242},{"c":10.385,"h":10.45,"l":10.345,"n":995,"o":10.39,"t":"2026-10-16T16:45:00Z","v":107571,"vw":10.386206},{"c":10.305,"h":10.3989,"l":10.2801,"n":1051,"o":10.39,"t":"2026-10-16T17:00:00Z","v":109820,"vw":10.322684},{"c":10.275,"h":10.305,"l":10.27,"n":891,"o":10.305,"t":"2026-10-16T17:15:00Z","v":73396,"vw":10.286604},{"c":10.255,"h":10.295,"l":10.235,"n":1016,"o":10.275,"t":"2026-10-16T17:30:00Z","v":102947,"vw":10.270233},{"c":10.235,"h":10.25,"l":10.21,"n":773,"o":10.25,"t":"2026-10-16T17:45:00Z","v":59298,"vw":10.231373},{"c":10.25,"h":10.275,"l":10.22,"n":1214,"o":10.235,"t":"2026-10-16T18:00:00Z","v":134072,"vw":10.246715},{"c":10.275,"h":10.295,"l":10.24,"n":1161,"o":10.26,"t":"2026-10-16T18:15:00Z","v":102415,"vw":10.270076},{"c":10.23,"h":10.315,"l":10.22,"n":1196,"o":10.28,"t":"2026-10-16T18:30:00Z","v":139042,"vw":10.261025},{"c":10.175,"h":10.23,"l":10.16,"n":758,"o":10.23,"t":"2026-10-16T18:45:00Z","v":98065,"vw":10.181221},{"c":10.105,"h":10.19,"l":10.09,"n":1218,"o":10.175,"t":"2026-10-16T19:00:00Z","v":115128,"vw":10.144814},{"c":10.085,"h":10.125,"l":10.085,"n":1324,"o":10.105,"t":"2026-10-16T19:15:00Z","v":152818,"vw":10.106074},{"c":10.085,"h":10.105,"l":10.05,"n":1881,"o":10.085,"t":"2026-10-16T19:30:00Z","v":230766,"vw":10.078088},{"c":10.055,"h":10.12,"l":10.04,"n":4202,"o":10.09,"t":"2026-10-16T19:45:00Z","v":555301,"vw":10.087074},{"c":10.03,"h":10.05,"l":10.02,"n":42,"o":10.05,"t":"2026-10-16T20:00:00Z","v":595842,"vw":10.039999},{"c":10.09,"h":10.09,"l":10.09,"n":4,"o":10.09,"t":"2026-10-16T20:15:00Z","v":1460,"vw":10.09},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T20:30:00Z","v":1693,"vw":10.04},{"c":10.02,"h":10.04,"l":10.02,"n":3,"o":10.04,"t":"2026-10-16T21:30:00Z","v":1700,"vw":10.029412},{"c":10.0212,"h":10.0212,"l":10.0212,"n":1,"o":10.0212,"t":"2026-10-16T21:45:00Z","v":1400,"vw":10.0212},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T22:00:00Z","v":100,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-16T22:30:00Z","v":226,"vw":10.02},{"c":10.01,"h":10.02,"l":10.01,"n":4,"o":10.02,"t":"2026-10-16T23:45:00Z","v":2017,"vw":10.019228},{"c":10.04,"h":10.05,"l":10.04,"n":4,"o":10.05,"t":"2026-10-19T08:45:00Z","v":1301,"vw":10.047692},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T09:15:00Z","v":180,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-19T11:45:00Z","v":100,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T12:15:00Z","v":100,"vw":10.03},{"c":10.06,"h":10.1,"l":10.06,"n":49,"o":10.09,"t":"2026-10-19T12:30:00Z","v":3379,"vw":10.09584},{"c":10.05,"h":10.12,"l":10.05,"n":3,"o":10.12,"t":"2026-10-19T13:15:00Z","v":800,"vw":10.09375},{"c":9.78,"h":10.01,"l":9.74,"n":1421,"o":10.01,"t":"2026-10-19T13:30:00Z","v":252522,"vw":9.854555},{"c":9.78,"h":9.86,"l":9.7,"n":2980,"o":9.78,"t":"2026-10-19T13:45:00Z","v":427491,"vw":9.771067},{"c":9.825,"h":9.84,"l":9.765,"n":1785,"o":9.775,"t":"2026-10-19T14:00:00Z","v":261515,"vw":9.802382},{"c":9.805,"h":9.846,"l":9.8,"n":1186,"o":9.83,"t":"2026-10-19T14:15:00Z","v":125409,"vw":9.828969},{"c":9.855,"h":9.8675,"l":9.805,"n":1087,"o":9.805,"t":"2026-10-19T14:30:00Z","v":119905,"vw":9.834181},{"c":9.905,"h":9.91,"l":9.855,"n":887,"o":9.855,"t":"2026-10-19T14:45:00Z","v":77040,"vw":9.886879},{"c":9.94,"h":9.955,"l":9.89,"n":1052,"o":9.905,"t":"2026-10-19T15:00:00Z","v":151219,"vw":9.924666},{"c":10.04,"h":10.045,"l":9.94,"n":1204,"o":9.945,"t":"2026-10-19T15:15:00Z","v":161780,"vw":9.98807},{"c":10.055,"h":10.075,"l":10.04,"n":865,"o":10.04,"t":"2026-10-19T15:30:00Z","v":97214,"vw":10.058604},{"c":10.075,"h":10.095,"l":10.05,"n":941,"o":10.055,"t":"2026-10-19T15:45:00Z","v":89907,"vw":10.079737},{"c":10.055,"h":10.085,"l":10,"n":1168,"o":10.075,"t":"2026-10-19T16:00:00Z","v":146361,"vw":10.036681},{"c":10.075,"h":10.09,"l":10.05,"n":1088,"o":10.0503,"t":"2026-10-19T16:15:00Z","v":130027,"vw":10.067568},{"c":10.135,"h":10.16,"l":10.05,"n":1431,"o":10.07,"t":"2026-10-19T16:30:00Z","v":174598,"vw":10.110413},{"c":10.1401,"h":10.18,"l":10.12,"n":760,"o":10.135,"t":"2026-10-19T16:45:00Z","v":73340,"vw":10.145758},{"c":10.105,"h":10.145,"l":10.1,"n":724,"o":10.14,"t":"2026-10-19T17:00:00Z","v":75613,"vw":10.119716},{"c":10.11,"h":10.13,"l":10.095,"n":1086,"o":10.11,"t":"2026-10-19T17:15:00Z","v":116988,"vw":10.110454},{"c":10.115,"h":10.13,"l":10.06,"n":1517,"o":10.11,"t":"2026-10-19T17:30:00Z","v":209158,"vw":10.091979},{"c":10.115,"h":10.115,"l":10.08,"n":727,"o":10.11,"t":"2026-10-19T17:45:00Z","v":67799,"vw":10.099042},{"c":10.065,"h":10.13,"l":10.035,"n":1337,"o":10.115,"t":"2026-10-19T18:00:00Z","v":190364,"vw":10.072028},{"c":10.055,"h":10.065,"l":10.04,"n":913,"o":10.065,"t":"2026-10-19T18:15:00Z","v":106000,"vw":10.056287},{"c":10.07,"h":10.115,"l":10.05,"n":1422,"o":10.05,"t":"2026-10-19T18:30:00Z","v":226440,"vw":10.079411},{"c":10.01,"h":10.075,"l":10.01,"n":1229,"o":10.065,"t":"2026-10-19T18:45:00Z","v":144652,"vw":10.036917},{"c":10.045,"h":10.05,"l":10,"n":1710,"o":10.01,"t":"2026-10-19T19:00:00Z","v":194790,"vw":10.027218},{"c":10.045,"h":10.055,"l":10.025,"n":1479,"o":10.045,"t":"2026-10-19T19:15:00Z","v":194803,"vw":10.040177},{"c":10.12,"h":10.135,"l":10.035,"n":2423,"o":10.045,"t":"2026-10-19T19:30:00Z","v":344682,"vw":10.070446},{"c":10.19,"h":10.19,"l":10.12,"n":5963,"o":10.12,"t":"2026-10-19T19:45:00Z","v":927161,"vw":10.14817},{"c":10.18,"h":10.18,"l":10.18,"n":41,"o":10.18,"t":"2026-10-19T20:00:00Z","v":586697,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T20:15:00Z","v":6872,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T20:30:00Z","v":1960,"vw":10.18},{"c":10.24,"h":10.24,"l":10.11,"n":21,"o":10.11,"t":"2026-10-19T21:45:00Z","v":3784,"vw":10.120484},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T09:15:00Z","v":101,"vw":10},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-20T11:45:00Z","v":100,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-20T12:15:00Z","v":750,"vw":10.11},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T12:30:00Z","v":139,"vw":10.05},{"c":10.24,"h":10.24,"l":10.18,"n":8,"o":10.18,"t":"2026-10-20T13:15:00Z","v":1612,"vw":10.202193},{"c":10.285,"h":10.37,"l":10.08,"n":978,"o":10.08,"t":"2026-10-20T13:30:00Z","v":236399,"vw":10.276269},{"c":10.29,"h":10.34,"l":10.22,"n":961,"o":10.3,"t":"2026-10-20T13:45:00Z","v":126170,"vw":10.287694},{"c":10.175,"h":10.275,"l":10.135,"n":1303,"o":10.27,"t":"2026-10-20T14:00:00Z","v":120260,"vw":10.189543},{"c":10.1011,"h":10.175,"l":10.09,"n":1413,"o":10.175,"t":"2026-10-20T14:15:00Z","v":209108,"vw":10.142092},{"c":10.185,"h":10.22,"l":10.1,"n":1191,"o":10.1,"t":"2026-10-20T14:30:00Z","v":107359,"vw":10.164344},{"c":10.27,"h":10.285,"l":10.18,"n":879,"o":10.19,"t":"2026-10-20T14:45:00Z","v":67463,"vw":10.227915},{"c":10.22,"h":10.275,"l":10.19,"n":1084,"o":10.265,"t":"2026-10-20T15:00:00Z","v":84922,"vw":10.230626},{"c":10.255,"h":10.275,"l":10.215,"n":918,"o":10.215,"t":"2026-10-20T15:15:00Z","v":80306,"vw":10.242448},{"c":10.2912,"h":10.3,"l":10.25,"n":1025,"o":10.2539,"t":"2026-10-20T15:30:00Z","v":97019,"vw":10.276041},{"c":10.28,"h":10.425,"l":10.255,"n":1658,"o":10.295,"t":"2026-10-20T15:45:00Z","v":295211,"vw":10.335237},{"c":10.33,"h":10.33,"l":10.28,"n":691,"o":10.285,"t":"2026-10-20T16:00:00Z","v":67316,"vw":10.307369},{"c":10.295,"h":10.33,"l":10.235,"n":1112,"o":10.325,"t":"2026-10-20T16:15:00Z","v":120136,"vw":10.28224},{"c":10.345,"h":10.415,"l":10.295,"n":1378,"o":10.3,"t":"2026-10-20T16:30:00Z","v":203693,"vw":10.381204},{"c":10.3,"h":10.345,"l":10.295,"n":1097,"o":10.345,"t":"2026-10-20T16:45:00Z","v":109080,"vw":10.3276},{"c":10.375,"h":10.41,"l":10.305,"n":2737,"o":10.305,"t":"2026-10-20T17:00:00Z","v":720415,"vw":10.354137},{"c":10.31,"h":10.375,"l":10.31,"n":1007,"o":10.375,"t":"2026-10-20T17:15:00Z","v":107086,"vw":10.335432},{"c":10.325,"h":10.375,"l":10.295,"n":2134,"o":10.31,"t":"2026-10-20T17:30:00Z","v":501547,"vw":10.331865},{"c":10.345,"h":10.4,"l":10.325,"n":1479,"o":10.33,"t":"2026-10-20T17:45:00Z","v":236396,"vw":10.352236},{"c":10.415,"h":10.44,"l":10.325,"n":1398,"o":10.34,"t":"2026-10-20T18:00:00Z","v":140031,"vw":10.364518},{"c":10.445,"h":10.458,"l":10.42,"n":775,"o":10.42,"t":"2026-10-20T18:15:00Z","v":51818,"vw":10.43742},{"c":10.485,"h":10.495,"l":10.41,"n":1573,"o":10.445,"t":"2026-10-20T18:30:00Z","v":174442,"vw":10.440276},{"c":10.525,"h":10.53,"l":10.47,"n":1300,"o":10.485,"t":"2026-10-20T18:45:00Z","v":234662,"vw":10.496747},{"c":10.535,"h":10.545,"l":10.475,"n":1398,"o":10.52,"t":"2026-10-20T19:00:00Z","v":232059,"vw":10.510198},{"c":10.545,"h":10.57,"l":10.504,"n":1333,"o":10.535,"t":"2026-10-20T19:15:00Z","v":152960,"vw":10.535734},{"c":10.585,"h":10.615,"l":10.52,"n":1747,"o":10.55,"t":"2026-10-20T19:30:00Z","v":186666,"vw":10.569376},{"c":10.68,"h":10.68,"l":10.55,"n":7305,"o":10.58,"t":"2026-10-20T19:45:00Z","v":1199985,"vw":10.632678},{"c":10.46,"h":10.67,"l":10.46,"n":53,"o":10.67,"t":"2026-10-20T20:00:00Z","v":1129376,"vw":10.669951},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-20T20:15:00Z","v":413,"vw":10.52},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-20T20:30:00Z","v":1910,"vw":10.67},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T21:15:00Z","v":1100,"vw":10.45},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-20T22:45:00Z","v":150,"vw":10.67},{"c":10.65,"h":10.67,"l":10.65,"n":2,"o":10.67,"t":"2026-10-20T23:15:00Z","v":438,"vw":10.661416},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T23:30:00Z","v":100,"vw":10.45},{"c":10.45,"h":10.65,"l":10.45,"n":2,"o":10.65,"t":"2026-10-20T23:45:00Z","v":1708,"vw":10.474356},{"c":10.64,"h":10.65,"l":10.64,"n":3,"o":10.65,"t":"2026-10-21T08:00:00Z","v":664,"vw":10.641508},{"c":10.59,"h":10.59,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T11:00:00Z","v":1851,"vw":10.521929},{"c":10.5701,"h":10.6,"l":10.5701,"n":4,"o":10.6,"t":"2026-10-21T11:30:00Z","v":202,"vw":10.58505},{"c":10.47,"h":10.47,"l":10.46,"n":3,"o":10.46,"t":"2026-10-21T13:15:00Z","v":550,"vw":10.468},{"c":10.29,"h":10.56,"l":10.28,"n":1222,"o":10.46,"t":"2026-10-21T13:30:00Z","v":203218,"vw":10.403848},{"c":10.365,"h":10.38,"l":10.29,"n":892,"o":10.29,"t":"2026-10-21T13:45:00Z","v":77468,"vw":10.338076},{"c":10.515,"h":10.54,"l":10.325,"n":1648,"o":10.36,"t":"2026-10-21T14:00:00Z","v":230614,"vw":10.424657},{"c":10.475,"h":10.54,"l":10.465,"n":1186,"o":10.52,"t":"2026-10-21T14:15:00Z","v":128439,"vw":10.501735},{"c":10.485,"h":10.5,"l":10.46,"n":765,"o":10.475,"t":"2026-10-21T14:30:00Z","v":66311,"vw":10.482026},{"c":10.515,"h":10.525,"l":10.465,"n":920,"o":10.48,"t":"2026-10-21T14:45:00Z","v":68811,"vw":10.496972},{"c":10.42,"h":10.525,"l":10.415,"n":1705,"o":10.51,"t":"2026-10-21T15:00:00Z","v":216369,"vw":10.462677},{"c":10.415,"h":10.455,"l":10.395,"n":994,"o":10.425,"t":"2026-10-21T15:15:00Z","v":110009,"vw":10.421179},{"c":10.4016,"h":10.425,"l":10.395,"n":708,"o":10.415,"t":"2026-10-21T15:30:00Z","v":120879,"vw":10.401199},{"c":10.4,"h":10.43,"l":10.395,"n":600,"o":10.405,"t":"2026-10-21T15:45:00Z","v":38287,"vw":10.41113},{"c":10.375,"h":10.41,"l":10.3723,"n":815,"o":10.405,"t":"2026-10-21T16:00:00Z","v":97898,"vw":10.392227},{"c":10.365,"h":10.39,"l":10.355,"n":620,"o":10.38,"t":"2026-10-21T16:15:00Z","v":46579,"vw":10.371579},{"c":10.325,"h":10.37,"l":10.31,"n":911,"o":10.36,"t":"2026-10-21T16:30:00Z","v":72191,"vw":10.331191},{"c":10.19,"h":10.315,"l":10.185,"n":946,"o":10.315,"t":"2026-10-21T16:45:00Z","v":140424,"vw":10.258061},{"c":10.16,"h":10.215,"l":10.14,"n":874,"o":10.195,"t":"2026-10-21T17:00:00Z","v":87012,"vw":10.169745},{"c":10.22,"h":10.225,"l":10.12,"n":1223,"o":10.17,"t":"2026-10-21T17:15:00Z","v":118753,"vw":10.173615},{"c":10.225,"h":10.23,"l":10.185,"n":677,"o":10.225,"t":"2026-10-21T17:30:00Z","v":35602,"vw":10.210465},{"c":10.225,"h":10.225,"l":10.215,"n":201,"o":10.225,"t":"2026-10-21T17:45:00Z","v":9902,"vw":10.221845}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.06921691586354006,"strike":11.2882537379531,"iv":1.1789562290894078,"gamma":0.2985505921475256,"theta":-0.051795480242951,"vega":0.001805407451875605,"rho":0.00008342178184677152,"breakevenPct":10.966982450577843},{"delta":0.2,"premium":0.14461162249723,"strike":12.0689297997784,"iv":2.085362836967939,"gamma":0.23791143873760257,"theta":-0.09901777530896007,"vega":0.002096453208977745,"rho":0.00010896092935879218,"breakevenPct":19.33113260650348},{"delta":0.25,"premium":0.13744363181841787,"strike":11.49549054547343,"iv":1.6016410398305345,"gamma":0.38209585440368343,"theta":-0.08219841298843372,"vega":0.0023535975039420194,"rho":0.00013906462768345583,"breakevenPct":13.65837007612944},{"delta":0.3,"premium":0.13027564113960574,"strike":10.922051291168458,"iv":1.1179192426931297,"gamma":0.5262802700697644,"theta":-0.06537905066790739,"vega":0.002610741798906294,"rho":0.00016916832600811946,"breakevenPct":7.985607545755396},{"delta":0.35,"premium":0.13504260499087034,"strike":10.47991479001826,"iv":0.7632818624467438,"gamma":0.6312430919050517,"theta":-0.05310444309190505,"vega":0.0028,"rho":0.00019832782913146313,"breakevenPct":3.7123340987702025},{"delta":0.4,"premium":0.17308277541083386,"strike":10.403834449178332,"iv":0.7685161898965308,"gamma":0.626860864272672,"theta":-0.05350006086427267,"vega":0.0028,"rho":0.00022485503048142987,"breakevenPct":3.3406665812326986},{"delta":0.45,"premium":0.21112294583079733,"strike":10.327754108338405,"iv":0.7737505173463177,"gamma":0.6224786366402921,"theta":-0.05389567863664029,"vega":0.0028,"rho":0.0002513822318313966,"breakevenPct":2.968999063695195},{"delta":0.5,"premium":0.24916311625076082,"strike":10.25167376749848,"iv":0.7789848447961047,"gamma":0.6180964090079123,"theta":-0.05429129640900791,"vega":0.0028,"rho":0.0002779094331813633,"breakevenPct":2.597331546157692},{"delta":0.55,"premium":0.28720328667072437,"strike":10.175593426658551,"iv":0.7842191722458917,"gamma":0.6137141813755326,"theta":-0.05468691418137553,"vega":0.0028,"rho":0.0003044366345313301,"breakevenPct":2.225664028620188},{"delta":0.6,"premium":0.32524345709068775,"strike":10.099513085818625,"iv":0.7894534996956787,"gamma":0.6093319537431527,"theta":-0.05508253195374315,"vega":0.0028,"rho":0.0003309638358812968,"breakevenPct":1.8539965110826853},{"delta":0.65,"premium":0.36328362751065124,"strike":10.023432744978697,"iv":0.7946878271454656,"gamma":0.604949726110773,"theta":-0.05547814972611077,"vega":0.0028,"rho":0.0003574910372312635,"breakevenPct":1.4823289935451816},{"delta":0.7,"premium":0.5580311466497897,"strike":9.812275747025856,"iv":0.9767469626729046,"gamma":0.5224820899742865,"theta":-0.05960225208240292,"vega":0.0026138360572938216,"rho":0.00037593500281852345,"breakevenPct":1.3220018922877081},{"delta":0.75,"premium":0.822527023311336,"strike":9.540997924808886,"iv":1.2375084694256575,"gamma":0.4052596766423303,"theta":-0.06538585335755166,"vega":0.0023448130187010783,"rho":0.00039078122763278674,"breakevenPct":1.2557396005883985},{"delta":0.8,"premium":1.0870228999728824,"strike":9.269720102591915,"iv":1.4982699761784102,"gamma":0.2880372633103741,"theta":-0.0711694546327004,"vega":0.0020757899801083345,"rho":0.00040562745244705,"breakevenPct":1.1894773088890886},{"delta":0.85,"premium":1.3452679657121767,"strike":9.004114812424195,"iv":1.7501955121160402,"gamma":0.17251840750507588,"theta":-0.07655675578863075,"vega":0.0018057744240797997,"rho":0.00042080127858391657,"breakevenPct":1.1175650037749985},{"delta":0.9,"premium":1.901693465547925,"strike":8.419270036265342,"iv":2.1419930536510714,"gamma":0.10615131112551088,"theta":-0.07004321933787806,"vega":0.0013557512787402029,"rho":0.00041836736039053117,"breakevenPct":0.8398974285614772}],"put":[{"delta":0.1,"premium":0.06649375386950854,"strike":8.835062461304915,"iv":1.6385184303804001,"gamma":0.14918825224462898,"theta":-0.05420225338794905,"vega":0.0013580878621768026,"rho":-0.00006258827892997256,"breakevenPct":14.32761399672295},{"delta":0.15,"premium":0.15,"strike":8.290077684626956,"iv":2.7193914895148366,"gamma":0.15524392074241655,"theta":-0.10311028614991886,"vega":0.0017112670897556062,"rho":-0.00009693350244318561,"breakevenPct":20.46821998410399},{"delta":0.2,"premium":0.15,"strike":8.736299583210736,"iv":2.228997050706163,"gamma":0.2652272399641242,"theta":-0.091338290808082,"vega":0.0019953831936815962,"rho":-0.00012680051395190273,"breakevenPct":16.108455464477416},{"delta":0.25,"premium":0.15000000000000002,"strike":9.182521481794517,"iv":1.7386026118974898,"gamma":0.3752105591858317,"theta":-0.07956629546624513,"vega":0.002279499297607586,"rho":-0.00015666752546061982,"breakevenPct":11.748690944850848},{"delta":0.3,"premium":0.15000000000000002,"strike":9.628743380378296,"iv":1.2482081730888164,"gamma":0.48519387840753925,"theta":-0.06779430012440829,"vega":0.0025636154015335763,"rho":-0.00018653453696933691,"breakevenPct":7.388926425224279},{"delta":0.35,"premium":0.15673076923076923,"strike":10.013461538461538,"iv":0.8392792307692307,"gamma":0.577443076923077,"theta":-0.05793538461538462,"vega":0.0028,"rho":-0.00021659056953804052,"breakevenPct":3.6958400661380617},{"delta":0.4,"premium":0.19679487179487182,"strike":10.093589743589744,"iv":0.8337984615384615,"gamma":0.5818661538461538,"theta":-0.05755076923076923,"vega":0.0028,"rho":-0.00024758270640382014,"breakevenPct":3.304397930680293},{"delta":0.45,"premium":0.2368589743589744,"strike":10.173717948717949,"iv":0.8283176923076923,"gamma":0.5862892307692308,"theta":-0.057166153846153846,"vega":0.0028,"rho":-0.00027857484326959973,"breakevenPct":2.912955795222525},{"delta":0.5,"premium":0.27692307692307694,"strike":10.253846153846155,"iv":0.822836923076923,"gamma":0.5907123076923076,"theta":-0.05678153846153846,"vega":0.0028,"rho":-0.0003095669801353793,"breakevenPct":2.521513659764757},{"delta":0.55,"premium":0.3169871794871796,"strike":10.33397435897436,"iv":0.8173561538461539,"gamma":0.5951353846153846,"theta":-0.056396923076923074,"vega":0.0028,"rho":-0.0003405591170011589,"breakevenPct":2.1300715243069885},{"delta":0.6,"premium":0.3570512820512821,"strike":10.414102564102564,"iv":0.8118753846153847,"gamma":0.5995584615384615,"theta":-0.05601230769230769,"vega":0.0028,"rho":-0.0003715512538669385,"breakevenPct":1.7386293888492208},{"delta":0.65,"premium":0.39711538461538465,"strike":10.49423076923077,"iv":0.8063946153846154,"gamma":0.6039815384615385,"theta":-0.0556276923076923,"vega":0.0028,"rho":-0.0004025433907327181,"breakevenPct":1.3471872533914526},{"delta":0.7,"premium":1.2093941794604928,"strike":11.309394179460492,"iv":1.3472359916811993,"gamma":0.4967760477055967,"theta":-0.069667974258514,"vega":0.002541571529537306,"rho":-0.00047855680918915025,"breakevenPct":1.3190034196384934},{"delta":0.75,"premium":2.0815861831894726,"strike":12.181586183189472,"iv":1.9304644309928367,"gamma":0.3809097198021448,"theta":-0.08482742927846444,"vega":0.0022630925742973345,"rho":-0.0005580632581138227,"breakevenPct":1.3190034196384934},{"delta":0.8,"premium":2.9537781869184525,"strike":13.053778186918453,"iv":2.5136928703044745,"gamma":0.26504339189869286,"theta":-0.0999868842984149,"vega":0.0019846136190573628,"rho":-0.0006375697070384952,"breakevenPct":1.3190034196384934},{"delta":0.85,"premium":3.82597019064743,"strike":13.92597019064743,"iv":3.0969213096161106,"gamma":0.14917706399524128,"theta":-0.11514633931836529,"vega":0.0017061346638173917,"rho":-0.0007170761559631674,"breakevenPct":1.3190034196384934},{"delta":0.9,"premium":4.832479599913372,"strike":14.950786709593585,"iv":3.528676556750285,"gamma":0.06776665483817748,"theta":-0.11575581104028343,"vega":0.00135428365732517,"rho":-0.0008041679283923237,"breakevenPct":1.1401357139207233}]},"raw":{"call":[{"delta":0.15,"premium":0.06921691586354006,"strike":11.2882537379531,"iv":1.1789562290894078,"gamma":0.2985505921475256,"theta":-0.051795480242951,"vega":0.001805407451875605,"rho":0.00008342178184677152,"breakevenPct":10.966982450577843},{"delta":0.2,"premium":0.14461162249723,"strike":12.0689297997784,"iv":2.085362836967939,"gamma":0.23791143873760257,"theta":-0.09901777530896007,"vega":0.002096453208977745,"rho":0.00010896092935879218,"breakevenPct":19.33113260650348},{"delta":0.25,"premium":0.13744363181841787,"strike":11.49549054547343,"iv":1.6016410398305345,"gamma":0.38209585440368343,"theta":-0.08219841298843372,"vega":0.0023535975039420194,"rho":0.00013906462768345583,"breakevenPct":13.65837007612944},{"delta":0.3,"premium":0.13027564113960574,"strike":10.922051291168458,"iv":1.1179192426931297,"gamma":0.5262802700697644,"theta":-0.06537905066790739,"vega":0.002610741798906294,"rho":0.00016916832600811946,"breakevenPct":7.985607545755396},{"delta":0.35,"premium":0.13504260499087034,"strike":10.47991479001826,"iv":0.7632818624467438,"gamma":0.6312430919050517,"theta":-0.05310444309190505,"vega":0.0028,"rho":0.00019832782913146313,"breakevenPct":3.7123340987702025},{"delta":0.4,"premium":0.17308277541083386,"strike":10.403834449178332,"iv":0.7685161898965308,"gamma":0.626860864272672,"theta":-0.05350006086427267,"vega":0.0028,"rho":0.00022485503048142987,"breakevenPct":3.3406665812326986},{"delta":0.45,"premium":0.21112294583079733,"strike":10.327754108338405,"iv":0.7737505173463177,"gamma":0.6224786366402921,"theta":-0.05389567863664029,"vega":0.0028,"rho":0.0002513822318313966,"breakevenPct":2.968999063695195},{"delta":0.5,"premium":0.24916311625076082,"strike":10.25167376749848,"iv":0.7789848447961047,"gamma":0.6180964090079123,"theta":-0.05429129640900791,"vega":0.0028,"rho":0.0002779094331813633,"breakevenPct":2.597331546157692},{"delta":0.55,"premium":0.28720328667072437,"strike":10.175593426658551,"iv":0.7842191722458917,"gamma":0.6137141813755326,"theta":-0.05468691418137553,"vega":0.0028,"rho":0.0003044366345313301,"breakevenPct":2.225664028620188},{"delta":0.6,"premium":0.32524345709068775,"strike":10.099513085818625,"iv":0.7894534996956787,"gamma":0.6093319537431527,"theta":-0.05508253195374315,"vega":0.0028,"rho":0.0003309638358812968,"breakevenPct":1.8539965110826853},{"delta":0.65,"premium":0.36328362751065124,"strike":10.023432744978697,"iv":0.7946878271454656,"gamma":0.604949726110773,"theta":-0.05547814972611077,"vega":0.0028,"rho":0.0003574910372312635,"breakevenPct":1.4823289935451816},{"delta":0.7,"premium":0.5580311466497897,"strike":9.812275747025856,"iv":0.9767469626729046,"gamma":0.5224820899742865,"theta":-0.05960225208240292,"vega":0.0026138360572938216,"rho":0.00037593500281852345,"breakevenPct":1.3220018922877081},{"delta":0.75,"premium":0.822527023311336,"strike":9.540997924808886,"iv":1.2375084694256575,"gamma":0.4052596766423303,"theta":-0.06538585335755166,"vega":0.0023448130187010783,"rho":0.00039078122763278674,"breakevenPct":1.2557396005883985},{"delta":0.8,"premium":1.0870228999728824,"strike":9.269720102591915,"iv":1.4982699761784102,"gamma":0.2880372633103741,"theta":-0.0711694546327004,"vega":0.0020757899801083345,"rho":0.00040562745244705,"breakevenPct":1.1894773088890886},{"delta":0.85,"premium":1.3452679657121767,"strike":9.004114812424195,"iv":1.7501955121160402,"gamma":0.17251840750507588,"theta":-0.07655675578863075,"vega":0.0018057744240797997,"rho":0.00042080127858391657,"breakevenPct":1.1175650037749985},{"delta":0.9,"premium":1.901693465547925,"strike":8.419270036265342,"iv":2.1419930536510714,"gamma":0.10615131112551088,"theta":-0.07004321933787806,"vega":0.0013557512787402029,"rho":0.00041836736039053117,"breakevenPct":0.8398974285614772}],"put":[{"delta":0.1,"premium":0.06649375386950854,"strike":8.835062461304915,"iv":1.6385184303804001,"gamma":0.14918825224462898,"theta":-0.05420225338794905,"vega":0.0013580878621768026,"rho":-0.00006258827892997256,"breakevenPct":14.32761399672295},{"delta":0.15,"premium":0.15,"strike":8.290077684626956,"iv":2.7193914895148366,"gamma":0.15524392074241655,"theta":-0.10311028614991886,"vega":0.0017112670897556062,"rho":-0.00009693350244318561,"breakevenPct":20.46821998410399},{"delta":0.2,"premium":0.15,"strike":8.736299583210736,"iv":2.228997050706163,"gamma":0.2652272399641242,"theta":-0.091338290808082,"vega":0.0019953831936815962,"rho":-0.00012680051395190273,"breakevenPct":16.108455464477416},{"delta":0.25,"premium":0.15000000000000002,"strike":9.182521481794517,"iv":1.7386026118974898,"gamma":0.3752105591858317,"theta":-0.07956629546624513,"vega":0.002279499297607586,"rho":-0.00015666752546061982,"breakevenPct":11.748690944850848},{"delta":0.3,"premium":0.15000000000000002,"strike":9.628743380378296,"iv":1.2482081730888164,"gamma":0.48519387840753925,"theta":-0.06779430012440829,"vega":0.0025636154015335763,"rho":-0.00018653453696933691,"breakevenPct":7.388926425224279},{"delta":0.35,"premium":0.15673076923076923,"strike":10.013461538461538,"iv":0.8392792307692307,"gamma":0.577443076923077,"theta":-0.05793538461538462,"vega":0.0028,"rho":-0.00021659056953804052,"breakevenPct":3.6958400661380617},{"delta":0.4,"premium":0.19679487179487182,"strike":10.093589743589744,"iv":0.8337984615384615,"gamma":0.5818661538461538,"theta":-0.05755076923076923,"vega":0.0028,"rho":-0.00024758270640382014,"breakevenPct":3.304397930680293},{"delta":0.45,"premium":0.2368589743589744,"strike":10.173717948717949,"iv":0.8283176923076923,"gamma":0.5862892307692308,"theta":-0.057166153846153846,"vega":0.0028,"rho":-0.00027857484326959973,"breakevenPct":2.912955795222525},{"delta":0.5,"premium":0.27692307692307694,"strike":10.253846153846155,"iv":0.822836923076923,"gamma":0.5907123076923076,"theta":-0.05678153846153846,"vega":0.0028,"rho":-0.0003095669801353793,"breakevenPct":2.521513659764757},{"delta":0.55,"premium":0.3169871794871796,"strike":10.33397435897436,"iv":0.8173561538461539,"gamma":0.5951353846153846,"theta":-0.056396923076923074,"vega":0.0028,"rho":-0.0003405591170011589,"breakevenPct":2.1300715243069885},{"delta":0.6,"premium":0.3570512820512821,"strike":10.414102564102564,"iv":0.8118753846153847,"gamma":0.5995584615384615,"theta":-0.05601230769230769,"vega":0.0028,"rho":-0.0003715512538669385,"breakevenPct":1.7386293888492208},{"delta":0.65,"premium":0.39711538461538465,"strike":10.49423076923077,"iv":0.8063946153846154,"gamma":0.6039815384615385,"theta":-0.0556276923076923,"vega":0.0028,"rho":-0.0004025433907327181,"breakevenPct":1.3471872533914526},{"delta":0.7,"premium":1.2093941794604928,"strike":11.309394179460492,"iv":1.3472359916811993,"gamma":0.4967760477055967,"theta":-0.069667974258514,"vega":0.002541571529537306,"rho":-0.00047855680918915025,"breakevenPct":1.3190034196384934},{"delta":0.75,"premium":2.0815861831894726,"strike":12.181586183189472,"iv":1.9304644309928367,"gamma":0.3809097198021448,"theta":-0.08482742927846444,"vega":0.0022630925742973345,"rho":-0.0005580632581138227,"breakevenPct":1.3190034196384934},{"delta":0.8,"premium":2.9537781869184525,"strike":13.053778186918453,"iv":2.5136928703044745,"gamma":0.26504339189869286,"theta":-0.0999868842984149,"vega":0.0019846136190573628,"rho":-0.0006375697070384952,"breakevenPct":1.3190034196384934},{"delta":0.85,"premium":3.82597019064743,"strike":13.92597019064743,"iv":3.0969213096161106,"gamma":0.14917706399524128,"theta":-0.11514633931836529,"vega":0.0017061346638173917,"rho":-0.0007170761559631674,"breakevenPct":1.3190034196384934},{"delta":0.9,"premium":4.832479599913372,"strike":14.950786709593585,"iv":3.528676556750285,"gamma":0.06776665483817748,"theta":-0.11575581104028343,"vega":0.00135428365732517,"rho":-0.0008041679283923237,"breakevenPct":1.1401357139207233}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}