{"symbol":"SPIR","url":"https://intraalpha.com/companies/SPIR","capturedAt":"2026-10-15T20:33:55.738Z","state":"ready","quote":{"symbol":"SPIR","last_price":9.3,"prev_close":9.25,"regular_close":9.3,"change":0.05,"change_pct":0.5405,"regular_change":0.05,"regular_change_pct":0.5405,"extended_change":0,"extended_change_pct":0,"bid":9.3,"ask":10.21,"bid_size":400,"ask_size":100,"volume":675736,"vwap":9.175864,"open":9.02,"high":9.38,"low":8.7531,"close":9.3,"trade_count":7997,"last_trade_at":"2026-10-15T20:10:00.003491913Z","last_quote_at":"2026-10-15T20:01:00.007574997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SPIR","fetched_at":"2026-10-15T20:33:54.453222+00:00","name":"Spire Global Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Spire Global, Inc. develops a hardware and smart analytics platform that tracks oceans, skies, and weather. The company is headquartered in San Francisco, California with additional offices in Boulder, Colorado; Washington, D.C.; Glasgow, United Kingdom; Luxembourg; and Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":357512000,"ebitda":-69591000,"pe_ratio":null,"peg_ratio":null,"book_value":3.689,"dividend_per_share":null,"dividend_yield":null,"eps":-2.75,"revenue_ttm":62377000,"gross_profit_ttm":23638000,"profit_margin":-1.452,"operating_margin_ttm":-1.073,"return_on_assets_ttm":-0.22,"return_on_equity_ttm":-0.617,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.059,"analyst_target_price":20.88,"analyst_number":0,"beta":2.812,"fifty_two_week_high":25.93,"fifty_two_week_low":6.6,"fifty_day_ma":12.35,"two_hundred_day_ma":13.81,"shares_outstanding":39115000,"forward_pe":null,"price_to_sales":5.73,"price_to_book":3.31,"ev_to_revenue":6.34,"ev_to_ebitda":7.83},"bars":[{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-08T10:45:00Z","v":100,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-08T12:00:00Z","v":201,"vw":10.56},{"c":10.47,"h":10.59,"l":10.47,"n":72,"o":10.5,"t":"2026-10-08T13:30:00Z","v":10145,"vw":10.501372},{"c":10.4,"h":10.48,"l":10.4,"n":160,"o":10.48,"t":"2026-10-08T13:35:00Z","v":27599,"vw":10.405519},{"c":10.3787,"h":10.39,"l":10.33,"n":99,"o":10.38,"t":"2026-10-08T13:40:00Z","v":14491,"vw":10.345584},{"c":10.38,"h":10.38,"l":10.33,"n":38,"o":10.38,"t":"2026-10-08T13:45:00Z","v":2901,"vw":10.35965},{"c":10.33,"h":10.405,"l":10.33,"n":39,"o":10.405,"t":"2026-10-08T13:50:00Z","v":1218,"vw":10.361732},{"c":10.365,"h":10.37,"l":10.34,"n":39,"o":10.34,"t":"2026-10-08T13:55:00Z","v":1480,"vw":10.350455},{"c":10.445,"h":10.445,"l":10.38,"n":67,"o":10.38,"t":"2026-10-08T14:00:00Z","v":3460,"vw":10.412583},{"c":10.41,"h":10.46,"l":10.41,"n":65,"o":10.43,"t":"2026-10-08T14:05:00Z","v":2990,"vw":10.438572},{"c":10.37,"h":10.39,"l":10.37,"n":38,"o":10.39,"t":"2026-10-08T14:10:00Z","v":2730,"vw":10.371874},{"c":10.405,"h":10.4284,"l":10.4,"n":23,"o":10.4,"t":"2026-10-08T14:15:00Z","v":3426,"vw":10.424224},{"c":10.39,"h":10.425,"l":10.39,"n":29,"o":10.425,"t":"2026-10-08T14:20:00Z","v":892,"vw":10.406667},{"c":10.42,"h":10.42,"l":10.3615,"n":68,"o":10.3615,"t":"2026-10-08T14:25:00Z","v":1747,"vw":10.383914},{"c":10.425,"h":10.425,"l":10.425,"n":6,"o":10.425,"t":"2026-10-08T14:30:00Z","v":449,"vw":10.425},{"c":10.415,"h":10.415,"l":10.41,"n":17,"o":10.415,"t":"2026-10-08T14:35:00Z","v":419,"vw":10.413333},{"c":10.4,"h":10.415,"l":10.39,"n":81,"o":10.415,"t":"2026-10-08T14:40:00Z","v":2875,"vw":10.400275},{"c":10.365,"h":10.385,"l":10.365,"n":52,"o":10.38,"t":"2026-10-08T14:45:00Z","v":1762,"vw":10.374375},{"c":10.35,"h":10.365,"l":10.35,"n":54,"o":10.36,"t":"2026-10-08T14:50:00Z","v":1358,"vw":10.356667},{"c":10.34,"h":10.34,"l":10.33,"n":22,"o":10.33,"t":"2026-10-08T14:55:00Z","v":581,"vw":10.3335},{"c":10.315,"h":10.34,"l":10.3,"n":118,"o":10.32,"t":"2026-10-08T15:00:00Z","v":5830,"vw":10.314346},{"c":10.3,"h":10.315,"l":10.281,"n":169,"o":10.3,"t":"2026-10-08T15:05:00Z","v":20658,"vw":10.299256},{"c":10.3,"h":10.34,"l":10.3,"n":43,"o":10.32,"t":"2026-10-08T15:10:00Z","v":2331,"vw":10.314},{"c":10.295,"h":10.32,"l":10.295,"n":52,"o":10.32,"t":"2026-10-08T15:15:00Z","v":3948,"vw":10.297825},{"c":10.24,"h":10.3,"l":10.24,"n":71,"o":10.3,"t":"2026-10-08T15:20:00Z","v":11001,"vw":10.254153},{"c":10.24,"h":10.29,"l":10.24,"n":54,"o":10.28,"t":"2026-10-08T15:25:00Z","v":1548,"vw":10.268753},{"c":10.195,"h":10.2361,"l":10.195,"n":52,"o":10.23,"t":"2026-10-08T15:30:00Z","v":1607,"vw":10.213966},{"c":10.17,"h":10.18,"l":10.15,"n":68,"o":10.18,"t":"2026-10-08T15:35:00Z","v":11419,"vw":10.177541},{"c":10.18,"h":10.18,"l":10.18,"n":27,"o":10.18,"t":"2026-10-08T15:40:00Z","v":987,"vw":10.18},{"c":10.22,"h":10.22,"l":10.1719,"n":108,"o":10.19,"t":"2026-10-08T15:45:00Z","v":8462,"vw":10.181216},{"c":10.245,"h":10.245,"l":10.22,"n":69,"o":10.22,"t":"2026-10-08T15:50:00Z","v":4554,"vw":10.238769},{"c":10.2202,"h":10.23,"l":10.2202,"n":35,"o":10.225,"t":"2026-10-08T15:55:00Z","v":1145,"vw":10.224853},{"c":10.225,"h":10.225,"l":10.215,"n":44,"o":10.22,"t":"2026-10-08T16:00:00Z","v":1609,"vw":10.219606},{"c":10.22,"h":10.22,"l":10.22,"n":9,"o":10.22,"t":"2026-10-08T16:05:00Z","v":400,"vw":10.22},{"c":10.22,"h":10.22,"l":10.21,"n":60,"o":10.21,"t":"2026-10-08T16:10:00Z","v":1454,"vw":10.211201},{"c":10.33,"h":10.4,"l":10.21,"n":304,"o":10.21,"t":"2026-10-08T16:15:00Z","v":16107,"vw":10.328823},{"c":10.36,"h":10.36,"l":10.345,"n":29,"o":10.35,"t":"2026-10-08T16:20:00Z","v":1276,"vw":10.350998},{"c":10.37,"h":10.38,"l":10.36,"n":67,"o":10.36,"t":"2026-10-08T16:25:00Z","v":2387,"vw":10.369037},{"c":10.35,"h":10.365,"l":10.35,"n":20,"o":10.365,"t":"2026-10-08T16:30:00Z","v":640,"vw":10.361084},{"c":10.3,"h":10.36,"l":10.3,"n":99,"o":10.36,"t":"2026-10-08T16:35:00Z","v":5177,"vw":10.327002},{"c":10.31,"h":10.33,"l":10.3,"n":34,"o":10.32,"t":"2026-10-08T16:40:00Z","v":1706,"vw":10.314548},{"c":10.28,"h":10.3,"l":10.25,"n":80,"o":10.3,"t":"2026-10-08T16:45:00Z","v":6554,"vw":10.279189},{"c":10.325,"h":10.33,"l":10.265,"n":75,"o":10.275,"t":"2026-10-08T16:50:00Z","v":3630,"vw":10.303979},{"c":10.34,"h":10.34,"l":10.305,"n":71,"o":10.305,"t":"2026-10-08T16:55:00Z","v":2653,"vw":10.325972},{"c":10.315,"h":10.35,"l":10.2901,"n":89,"o":10.35,"t":"2026-10-08T17:00:00Z","v":4370,"vw":10.320132},{"c":10.33,"h":10.33,"l":10.28,"n":60,"o":10.31,"t":"2026-10-08T17:05:00Z","v":1760,"vw":10.304955},{"c":10.375,"h":10.39,"l":10.32,"n":95,"o":10.33,"t":"2026-10-08T17:10:00Z","v":4061,"vw":10.359169},{"c":10.36,"h":10.38,"l":10.35,"n":103,"o":10.37,"t":"2026-10-08T17:15:00Z","v":6034,"vw":10.370944},{"c":10.35,"h":10.35,"l":10.3359,"n":9,"o":10.3359,"t":"2026-10-08T17:20:00Z","v":367,"vw":10.341201},{"c":10.34,"h":10.35,"l":10.305,"n":73,"o":10.35,"t":"2026-10-08T17:25:00Z","v":4035,"vw":10.315764},{"c":10.35,"h":10.36,"l":10.33,"n":85,"o":10.34,"t":"2026-10-08T17:30:00Z","v":3868,"vw":10.340934},{"c":10.28,"h":10.335,"l":10.28,"n":36,"o":10.335,"t":"2026-10-08T17:35:00Z","v":828,"vw":10.298333},{"c":10.34,"h":10.35,"l":10.29,"n":98,"o":10.3,"t":"2026-10-08T17:40:00Z","v":3061,"vw":10.323609},{"c":10.24,"h":10.325,"l":10.21,"n":85,"o":10.325,"t":"2026-10-08T17:45:00Z","v":23426,"vw":10.266765},{"c":10.26,"h":10.26,"l":10.25,"n":52,"o":10.25,"t":"2026-10-08T17:50:00Z","v":1933,"vw":10.255778},{"c":10.27,"h":10.275,"l":10.2503,"n":80,"o":10.2503,"t":"2026-10-08T17:55:00Z","v":3427,"vw":10.265377},{"c":10.29,"h":10.29,"l":10.25,"n":53,"o":10.25,"t":"2026-10-08T18:00:00Z","v":1938,"vw":10.25363},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-08T18:05:00Z","v":151,"vw":10.28},{"c":10.28,"h":10.28,"l":10.26,"n":49,"o":10.26,"t":"2026-10-08T18:10:00Z","v":1452,"vw":10.275468},{"c":10.3,"h":10.315,"l":10.28,"n":128,"o":10.29,"t":"2026-10-08T18:15:00Z","v":6207,"vw":10.293754},{"c":10.315,"h":10.32,"l":10.3,"n":49,"o":10.3,"t":"2026-10-08T18:20:00Z","v":1411,"vw":10.31},{"c":10.31,"h":10.33,"l":10.3,"n":89,"o":10.33,"t":"2026-10-08T18:25:00Z","v":6466,"vw":10.312807},{"c":10.26,"h":10.29,"l":10.26,"n":27,"o":10.29,"t":"2026-10-08T18:30:00Z","v":757,"vw":10.27875},{"c":10.26,"h":10.275,"l":10.245,"n":45,"o":10.275,"t":"2026-10-08T18:35:00Z","v":3433,"vw":10.260917},{"c":10.2528,"h":10.2528,"l":10.2434,"n":37,"o":10.25,"t":"2026-10-08T18:40:00Z","v":1812,"vw":10.248},{"c":10.22,"h":10.245,"l":10.22,"n":67,"o":10.245,"t":"2026-10-08T18:45:00Z","v":3390,"vw":10.233499},{"c":10.2,"h":10.24,"l":10.195,"n":81,"o":10.24,"t":"2026-10-08T18:50:00Z","v":2763,"vw":10.211452},{"c":10.195,"h":10.195,"l":10.195,"n":22,"o":10.195,"t":"2026-10-08T18:55:00Z","v":810,"vw":10.195},{"c":10.19,"h":10.19,"l":10.175,"n":77,"o":10.19,"t":"2026-10-08T19:00:00Z","v":4373,"vw":10.18265},{"c":10.19,"h":10.21,"l":10.19,"n":75,"o":10.2,"t":"2026-10-08T19:05:00Z","v":3809,"vw":10.201576},{"c":10.21,"h":10.21,"l":10.17,"n":76,"o":10.19,"t":"2026-10-08T19:10:00Z","v":2376,"vw":10.198778},{"c":10.23,"h":10.24,"l":10.2,"n":102,"o":10.2023,"t":"2026-10-08T19:15:00Z","v":3365,"vw":10.215448},{"c":10.31,"h":10.31,"l":10.24,"n":196,"o":10.24,"t":"2026-10-08T19:20:00Z","v":5639,"vw":10.282671},{"c":10.295,"h":10.34,"l":10.2898,"n":125,"o":10.31,"t":"2026-10-08T19:25:00Z","v":5711,"vw":10.3186},{"c":10.29,"h":10.31,"l":10.275,"n":105,"o":10.283,"t":"2026-10-08T19:30:00Z","v":4749,"vw":10.29236},{"c":10.31,"h":10.31,"l":10.29,"n":145,"o":10.29,"t":"2026-10-08T19:35:00Z","v":6698,"vw":10.299309},{"c":10.299,"h":10.3,"l":10.29,"n":130,"o":10.3,"t":"2026-10-08T19:40:00Z","v":6414,"vw":10.296748},{"c":10.36,"h":10.36,"l":10.29,"n":178,"o":10.29,"t":"2026-10-08T19:45:00Z","v":10022,"vw":10.339724},{"c":10.36,"h":10.3799,"l":10.35,"n":167,"o":10.355,"t":"2026-10-08T19:50:00Z","v":8193,"vw":10.358065},{"c":10.39,"h":10.43,"l":10.35,"n":638,"o":10.36,"t":"2026-10-08T19:55:00Z","v":43110,"vw":10.40004},{"c":10.38,"h":10.38,"l":10.38,"n":16,"o":10.38,"t":"2026-10-08T20:00:00Z","v":238886,"vw":10.38},{"c":10.56,"h":10.56,"l":10.56,"n":7,"o":10.56,"t":"2026-10-08T21:00:00Z","v":234,"vw":10.56},{"c":10.38,"h":10.38,"l":10.37,"n":5,"o":10.37,"t":"2026-10-09T08:00:00Z","v":703,"vw":10.377143},{"c":10.5,"h":10.5,"l":10.45,"n":6,"o":10.45,"t":"2026-10-09T10:50:00Z","v":2298,"vw":10.464025},{"c":10.24,"h":10.48,"l":10.21,"n":75,"o":10.48,"t":"2026-10-09T13:30:00Z","v":7521,"vw":10.389394},{"c":10.35,"h":10.35,"l":10.16,"n":51,"o":10.17,"t":"2026-10-09T13:35:00Z","v":3570,"vw":10.226541},{"c":10.25,"h":10.3,"l":10.2,"n":34,"o":10.3,"t":"2026-10-09T13:40:00Z","v":1655,"vw":10.240478},{"c":10.19,"h":10.25,"l":10.16,"n":53,"o":10.25,"t":"2026-10-09T13:45:00Z","v":1797,"vw":10.207947},{"c":10.12,"h":10.17,"l":10.12,"n":53,"o":10.15,"t":"2026-10-09T13:50:00Z","v":1632,"vw":10.148189},{"c":10.2059,"h":10.2059,"l":10.1203,"n":63,"o":10.13,"t":"2026-10-09T13:55:00Z","v":5121,"vw":10.162353},{"c":10.24,"h":10.24,"l":10.21,"n":21,"o":10.21,"t":"2026-10-09T14:00:00Z","v":472,"vw":10.23},{"c":10.24,"h":10.28,"l":10.24,"n":43,"o":10.25,"t":"2026-10-09T14:05:00Z","v":1960,"vw":10.251},{"c":10.17,"h":10.17,"l":10.17,"n":13,"o":10.17,"t":"2026-10-09T14:10:00Z","v":332,"vw":10.17},{"c":10.1856,"h":10.19,"l":10.1545,"n":79,"o":10.1545,"t":"2026-10-09T14:20:00Z","v":4099,"vw":10.164561},{"c":10.19,"h":10.19,"l":10.19,"n":11,"o":10.19,"t":"2026-10-09T14:25:00Z","v":1043,"vw":10.19},{"c":10.1596,"h":10.2299,"l":10.1596,"n":30,"o":10.2299,"t":"2026-10-09T14:30:00Z","v":1653,"vw":10.21584},{"c":10.18,"h":10.22,"l":10.18,"n":33,"o":10.22,"t":"2026-10-09T14:35:00Z","v":1033,"vw":10.195},{"c":10.1551,"h":10.1551,"l":10.1551,"n":17,"o":10.1551,"t":"2026-10-09T14:40:00Z","v":643,"vw":10.1551},{"c":10.21,"h":10.21,"l":10.18,"n":38,"o":10.18,"t":"2026-10-09T14:45:00Z","v":3657,"vw":10.209016},{"c":10.22,"h":10.22,"l":10.22,"n":7,"o":10.22,"t":"2026-10-09T14:50:00Z","v":146,"vw":10.22},{"c":10.23,"h":10.25,"l":10.23,"n":75,"o":10.25,"t":"2026-10-09T14:55:00Z","v":3305,"vw":10.238125},{"c":10.24,"h":10.24,"l":10.23,"n":23,"o":10.24,"t":"2026-10-09T15:00:00Z","v":617,"vw":10.237752},{"c":10.21,"h":10.225,"l":10.21,"n":47,"o":10.22,"t":"2026-10-09T15:05:00Z","v":1861,"vw":10.2145},{"c":10.1801,"h":10.21,"l":10.1801,"n":28,"o":10.2,"t":"2026-10-09T15:10:00Z","v":1023,"vw":10.201262},{"c":10.23,"h":10.26,"l":10.23,"n":92,"o":10.23,"t":"2026-10-09T15:15:00Z","v":2920,"vw":10.240104},{"c":10.23,"h":10.23,"l":10.22,"n":25,"o":10.225,"t":"2026-10-09T15:20:00Z","v":750,"vw":10.225527},{"c":10.205,"h":10.23,"l":10.19,"n":48,"o":10.23,"t":"2026-10-09T15:25:00Z","v":1508,"vw":10.2126},{"c":10.22,"h":10.22,"l":10.21,"n":12,"o":10.21,"t":"2026-10-09T15:30:00Z","v":322,"vw":10.215},{"c":10.205,"h":10.21,"l":10.2,"n":24,"o":10.21,"t":"2026-10-09T15:40:00Z","v":1445,"vw":10.206977},{"c":10.21,"h":10.21,"l":10.21,"n":11,"o":10.21,"t":"2026-10-09T15:45:00Z","v":328,"vw":10.21},{"c":10.14,"h":10.225,"l":10.13,"n":124,"o":10.225,"t":"2026-10-09T15:50:00Z","v":19224,"vw":10.177275},{"c":10.135,"h":10.135,"l":10.135,"n":7,"o":10.135,"t":"2026-10-09T15:55:00Z","v":526,"vw":10.135},{"c":10.13,"h":10.13,"l":10.12,"n":43,"o":10.12,"t":"2026-10-09T16:00:00Z","v":1147,"vw":10.122273},{"c":10.18,"h":10.18,"l":10.15,"n":54,"o":10.15,"t":"2026-10-09T16:05:00Z","v":5547,"vw":10.164598},{"c":10.16,"h":10.185,"l":10.15,"n":53,"o":10.185,"t":"2026-10-09T16:10:00Z","v":5710,"vw":10.157461},{"c":10.13,"h":10.155,"l":10.13,"n":21,"o":10.1417,"t":"2026-10-09T16:15:00Z","v":1369,"vw":10.133723},{"c":10.15,"h":10.15,"l":10.15,"n":14,"o":10.15,"t":"2026-10-09T16:20:00Z","v":382,"vw":10.15},{"c":10.17,"h":10.17,"l":10.15,"n":11,"o":10.15,"t":"2026-10-09T16:25:00Z","v":321,"vw":10.158},{"c":10.16,"h":10.18,"l":10.15,"n":68,"o":10.1698,"t":"2026-10-09T16:30:00Z","v":2405,"vw":10.161783},{"c":10.1573,"h":10.185,"l":10.12,"n":120,"o":10.13,"t":"2026-10-09T16:35:00Z","v":7854,"vw":10.163358},{"c":10.13,"h":10.15,"l":10.12,"n":64,"o":10.15,"t":"2026-10-09T16:40:00Z","v":2397,"vw":10.12462},{"c":10.125,"h":10.125,"l":10.11,"n":47,"o":10.125,"t":"2026-10-09T16:45:00Z","v":3937,"vw":10.123036},{"c":10.135,"h":10.15,"l":10.1308,"n":39,"o":10.14,"t":"2026-10-09T16:50:00Z","v":1953,"vw":10.133792},{"c":10.1399,"h":10.1399,"l":10.1399,"n":7,"o":10.1399,"t":"2026-10-09T16:55:00Z","v":966,"vw":10.1399},{"c":10.13,"h":10.1319,"l":10.12,"n":74,"o":10.1319,"t":"2026-10-09T17:00:00Z","v":4075,"vw":10.127089},{"c":10.13,"h":10.13,"l":10.1182,"n":45,"o":10.1182,"t":"2026-10-09T17:05:00Z","v":1239,"vw":10.126229},{"c":10.14,"h":10.15,"l":10.11,"n":95,"o":10.12,"t":"2026-10-09T17:10:00Z","v":5631,"vw":10.134246},{"c":10.15,"h":10.15,"l":10.15,"n":11,"o":10.15,"t":"2026-10-09T17:15:00Z","v":157,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":12,"o":10.14,"t":"2026-10-09T17:20:00Z","v":705,"vw":10.14},{"c":10.13,"h":10.145,"l":10.13,"n":31,"o":10.145,"t":"2026-10-09T17:25:00Z","v":4064,"vw":10.137878},{"c":10.135,"h":10.138,"l":10.135,"n":18,"o":10.138,"t":"2026-10-09T17:30:00Z","v":642,"vw":10.137399},{"c":10.14,"h":10.16,"l":10.14,"n":61,"o":10.15,"t":"2026-10-09T17:35:00Z","v":2460,"vw":10.145118},{"c":10.155,"h":10.155,"l":10.155,"n":5,"o":10.155,"t":"2026-10-09T17:40:00Z","v":174,"vw":10.155},{"c":10.17,"h":10.17,"l":10.1434,"n":51,"o":10.1434,"t":"2026-10-09T17:45:00Z","v":1224,"vw":10.154409},{"c":10.23,"h":10.23,"l":10.2,"n":46,"o":10.2,"t":"2026-10-09T17:50:00Z","v":1500,"vw":10.216111},{"c":10.23,"h":10.23,"l":10.22,"n":35,"o":10.22,"t":"2026-10-09T17:55:00Z","v":701,"vw":10.225157},{"c":10.21,"h":10.23,"l":10.21,"n":51,"o":10.22,"t":"2026-10-09T18:00:00Z","v":3166,"vw":10.220729},{"c":10.23,"h":10.23,"l":10.2138,"n":17,"o":10.2138,"t":"2026-10-09T18:05:00Z","v":632,"vw":10.22028},{"c":10.25,"h":10.25,"l":10.24,"n":35,"o":10.25,"t":"2026-10-09T18:10:00Z","v":3106,"vw":10.249305},{"c":10.255,"h":10.26,"l":10.25,"n":39,"o":10.26,"t":"2026-10-09T18:15:00Z","v":1289,"vw":10.253922},{"c":10.24,"h":10.25,"l":10.24,"n":51,"o":10.25,"t":"2026-10-09T18:20:00Z","v":1738,"vw":10.243},{"c":10.2159,"h":10.24,"l":10.215,"n":47,"o":10.24,"t":"2026-10-09T18:25:00Z","v":2268,"vw":10.223766},{"c":10.19,"h":10.19,"l":10.19,"n":15,"o":10.19,"t":"2026-10-09T18:30:00Z","v":388,"vw":10.19},{"c":10.18,"h":10.18,"l":10.18,"n":12,"o":10.18,"t":"2026-10-09T18:35:00Z","v":578,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":8,"o":10.18,"t":"2026-10-09T18:40:00Z","v":208,"vw":10.18},{"c":10.23,"h":10.23,"l":10.21,"n":27,"o":10.21,"t":"2026-10-09T18:45:00Z","v":1281,"vw":10.218635},{"c":10.22,"h":10.25,"l":10.22,"n":48,"o":10.24,"t":"2026-10-09T18:50:00Z","v":2438,"vw":10.231185},{"c":10.22,"h":10.22,"l":10.22,"n":10,"o":10.22,"t":"2026-10-09T18:55:00Z","v":146,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":26,"o":10.22,"t":"2026-10-09T19:00:00Z","v":845,"vw":10.22},{"c":10.2,"h":10.215,"l":10.2,"n":58,"o":10.21,"t":"2026-10-09T19:05:00Z","v":1820,"vw":10.20481},{"c":10.2398,"h":10.2398,"l":10.2099,"n":45,"o":10.21,"t":"2026-10-09T19:10:00Z","v":4237,"vw":10.230233},{"c":10.24,"h":10.24,"l":10.23,"n":41,"o":10.237,"t":"2026-10-09T19:15:00Z","v":1422,"vw":10.2355},{"c":10.23,"h":10.25,"l":10.23,"n":75,"o":10.25,"t":"2026-10-09T19:20:00Z","v":2734,"vw":10.242503},{"c":10.2219,"h":10.2219,"l":10.2219,"n":18,"o":10.2219,"t":"2026-10-09T19:25:00Z","v":604,"vw":10.2219},{"c":10.22,"h":10.2212,"l":10.21,"n":85,"o":10.22,"t":"2026-10-09T19:30:00Z","v":3671,"vw":10.216956},{"c":10.22,"h":10.22,"l":10.2,"n":49,"o":10.21,"t":"2026-10-09T19:35:00Z","v":2708,"vw":10.211208},{"c":10.28,"h":10.29,"l":10.23,"n":129,"o":10.23,"t":"2026-10-09T19:40:00Z","v":6843,"vw":10.260452},{"c":10.27,"h":10.29,"l":10.27,"n":52,"o":10.29,"t":"2026-10-09T19:45:00Z","v":2246,"vw":10.277121},{"c":10.29,"h":10.3,"l":10.26,"n":167,"o":10.26,"t":"2026-10-09T19:50:00Z","v":9930,"vw":10.268375},{"c":10.26,"h":10.3,"l":10.26,"n":567,"o":10.29,"t":"2026-10-09T19:55:00Z","v":31539,"vw":10.280194},{"c":10.27,"h":10.27,"l":10.27,"n":14,"o":10.27,"t":"2026-10-09T20:00:00Z","v":38461,"vw":10.27},{"c":10.129,"h":10.21,"l":10.054,"n":178,"o":10.21,"t":"2026-10-12T13:30:00Z","v":11826,"vw":10.149497},{"c":10.14,"h":10.16,"l":10.124,"n":38,"o":10.124,"t":"2026-10-12T13:35:00Z","v":2237,"vw":10.137809},{"c":10.24,"h":10.24,"l":10.13,"n":29,"o":10.14,"t":"2026-10-12T13:40:00Z","v":2597,"vw":10.167728},{"c":10.08,"h":10.215,"l":10.08,"n":32,"o":10.215,"t":"2026-10-12T13:45:00Z","v":6133,"vw":10.187587},{"c":10.03,"h":10.12,"l":10.0206,"n":85,"o":10.12,"t":"2026-10-12T13:50:00Z","v":9935,"vw":10.054843},{"c":10.06,"h":10.07,"l":10.02,"n":32,"o":10.02,"t":"2026-10-12T13:55:00Z","v":1144,"vw":10.049166},{"c":9.97,"h":10.06,"l":9.95,"n":362,"o":10.02,"t":"2026-10-12T14:00:00Z","v":36282,"vw":9.992325},{"c":9.9459,"h":9.99,"l":9.92,"n":100,"o":9.97,"t":"2026-10-12T14:05:00Z","v":6236,"vw":9.950741},{"c":10.035,"h":10.04,"l":9.95,"n":53,"o":9.95,"t":"2026-10-12T14:10:00Z","v":3308,"vw":9.975818},{"c":10.0058,"h":10.02,"l":9.995,"n":25,"o":10,"t":"2026-10-12T14:15:00Z","v":3380,"vw":10.003161},{"c":9.98,"h":10.01,"l":9.98,"n":80,"o":10.01,"t":"2026-10-12T14:20:00Z","v":8678,"vw":9.99899},{"c":9.98,"h":9.98,"l":9.97,"n":32,"o":9.97,"t":"2026-10-12T14:25:00Z","v":1543,"vw":9.978699},{"c":9.99,"h":9.99,"l":9.975,"n":25,"o":9.975,"t":"2026-10-12T14:30:00Z","v":1484,"vw":9.976189},{"c":9.965,"h":9.97,"l":9.95,"n":32,"o":9.95,"t":"2026-10-12T14:35:00Z","v":1823,"vw":9.958399},{"c":9.95,"h":9.995,"l":9.95,"n":54,"o":9.965,"t":"2026-10-12T14:40:00Z","v":3103,"vw":9.972076},{"c":9.9476,"h":9.9476,"l":9.94,"n":22,"o":9.94,"t":"2026-10-12T14:45:00Z","v":1085,"vw":9.943412},{"c":9.96,"h":9.96,"l":9.94,"n":39,"o":9.94,"t":"2026-10-12T14:50:00Z","v":1883,"vw":9.954115},{"c":9.9762,"h":9.995,"l":9.97,"n":63,"o":9.97,"t":"2026-10-12T14:55:00Z","v":12175,"vw":9.980705},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-10-12T15:00:00Z","v":308,"vw":9.98},{"c":10,"h":10.01,"l":9.9901,"n":23,"o":9.9901,"t":"2026-10-12T15:05:00Z","v":2634,"vw":9.997362},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-12T15:10:00Z","v":116,"vw":10},{"c":9.965,"h":9.99,"l":9.963,"n":61,"o":9.99,"t":"2026-10-12T15:15:00Z","v":7271,"vw":9.970754},{"c":9.945,"h":9.97,"l":9.9449,"n":57,"o":9.955,"t":"2026-10-12T15:20:00Z","v":3494,"vw":9.953173},{"c":9.94,"h":9.94,"l":9.9301,"n":13,"o":9.9301,"t":"2026-10-12T15:25:00Z","v":6698,"vw":9.930364},{"c":9.9381,"h":9.9381,"l":9.93,"n":37,"o":9.93,"t":"2026-10-12T15:30:00Z","v":2129,"vw":9.933137},{"c":9.9735,"h":9.9735,"l":9.94,"n":44,"o":9.94,"t":"2026-10-12T15:35:00Z","v":1883,"vw":9.95351},{"c":9.93,"h":9.93,"l":9.93,"n":7,"o":9.93,"t":"2026-10-12T15:40:00Z","v":281,"vw":9.93},{"c":9.94,"h":9.94,"l":9.93,"n":44,"o":9.93,"t":"2026-10-12T15:45:00Z","v":1456,"vw":9.938624},{"c":9.91,"h":9.94,"l":9.91,"n":72,"o":9.94,"t":"2026-10-12T15:50:00Z","v":4672,"vw":9.927905},{"c":9.9145,"h":9.92,"l":9.91,"n":37,"o":9.92,"t":"2026-10-12T15:55:00Z","v":1964,"vw":9.914461},{"c":9.8656,"h":9.895,"l":9.865,"n":64,"o":9.895,"t":"2026-10-12T16:00:00Z","v":4695,"vw":9.879703},{"c":9.845,"h":9.88,"l":9.845,"n":61,"o":9.865,"t":"2026-10-12T16:05:00Z","v":3280,"vw":9.858728},{"c":9.82,"h":9.84,"l":9.82,"n":72,"o":9.83,"t":"2026-10-12T16:10:00Z","v":2842,"vw":9.828133},{"c":9.795,"h":9.795,"l":9.78,"n":32,"o":9.78,"t":"2026-10-12T16:15:00Z","v":1263,"vw":9.787781},{"c":9.7701,"h":9.795,"l":9.7701,"n":17,"o":9.795,"t":"2026-10-12T16:20:00Z","v":1807,"vw":9.780399},{"c":9.7946,"h":9.8,"l":9.78,"n":55,"o":9.78,"t":"2026-10-12T16:25:00Z","v":3541,"vw":9.790467},{"c":9.8096,"h":9.8096,"l":9.7921,"n":30,"o":9.8,"t":"2026-10-12T16:30:00Z","v":1824,"vw":9.802764},{"c":9.78,"h":9.7847,"l":9.77,"n":59,"o":9.7701,"t":"2026-10-12T16:35:00Z","v":5302,"vw":9.77252},{"c":9.755,"h":9.79,"l":9.74,"n":87,"o":9.78,"t":"2026-10-12T16:40:00Z","v":8032,"vw":9.766529},{"c":9.75,"h":9.7675,"l":9.7484,"n":60,"o":9.755,"t":"2026-10-12T16:45:00Z","v":2826,"vw":9.758096},{"c":9.745,"h":9.745,"l":9.73,"n":43,"o":9.74,"t":"2026-10-12T16:50:00Z","v":3736,"vw":9.740885},{"c":9.73,"h":9.73,"l":9.73,"n":16,"o":9.73,"t":"2026-10-12T16:55:00Z","v":583,"vw":9.73},{"c":9.76,"h":9.76,"l":9.73,"n":66,"o":9.73,"t":"2026-10-12T17:00:00Z","v":4248,"vw":9.74963},{"c":9.785,"h":9.785,"l":9.76,"n":63,"o":9.76,"t":"2026-10-12T17:05:00Z","v":3131,"vw":9.767577},{"c":9.8,"h":9.81,"l":9.785,"n":41,"o":9.785,"t":"2026-10-12T17:10:00Z","v":2036,"vw":9.79233},{"c":9.815,"h":9.82,"l":9.8,"n":23,"o":9.815,"t":"2026-10-12T17:15:00Z","v":1076,"vw":9.813925},{"c":9.83,"h":9.83,"l":9.8262,"n":28,"o":9.83,"t":"2026-10-12T17:20:00Z","v":2104,"vw":9.829614},{"c":9.78,"h":9.82,"l":9.78,"n":38,"o":9.82,"t":"2026-10-12T17:30:00Z","v":2161,"vw":9.801711},{"c":9.79,"h":9.79,"l":9.77,"n":57,"o":9.78,"t":"2026-10-12T17:35:00Z","v":3217,"vw":9.782527},{"c":9.765,"h":9.79,"l":9.765,"n":37,"o":9.79,"t":"2026-10-12T17:40:00Z","v":20227,"vw":9.77083},{"c":9.77,"h":9.77,"l":9.76,"n":78,"o":9.76,"t":"2026-10-12T17:45:00Z","v":2895,"vw":9.765361},{"c":9.77,"h":9.77,"l":9.77,"n":7,"o":9.77,"t":"2026-10-12T17:50:00Z","v":190,"vw":9.77},{"c":9.69,"h":9.76,"l":9.65,"n":280,"o":9.76,"t":"2026-10-12T17:55:00Z","v":66868,"vw":9.675956},{"c":9.69,"h":9.7,"l":9.69,"n":71,"o":9.69,"t":"2026-10-12T18:00:00Z","v":3885,"vw":9.691511},{"c":9.65,"h":9.68,"l":9.65,"n":67,"o":9.67,"t":"2026-10-12T18:05:00Z","v":3907,"vw":9.671979},{"c":9.625,"h":9.63,"l":9.61,"n":57,"o":9.63,"t":"2026-10-12T18:10:00Z","v":5588,"vw":9.620157},{"c":9.67,"h":9.67,"l":9.63,"n":63,"o":9.636,"t":"2026-10-12T18:15:00Z","v":3205,"vw":9.65253},{"c":9.66,"h":9.68,"l":9.6423,"n":93,"o":9.68,"t":"2026-10-12T18:20:00Z","v":6070,"vw":9.661489},{"c":9.66,"h":9.67,"l":9.66,"n":36,"o":9.66,"t":"2026-10-12T18:25:00Z","v":1784,"vw":9.663686},{"c":9.65,"h":9.675,"l":9.65,"n":58,"o":9.66,"t":"2026-10-12T18:30:00Z","v":4949,"vw":9.665364},{"c":9.645,"h":9.65,"l":9.635,"n":77,"o":9.64,"t":"2026-10-12T18:35:00Z","v":7375,"vw":9.644339},{"c":9.6487,"h":9.6566,"l":9.6403,"n":27,"o":9.645,"t":"2026-10-12T18:40:00Z","v":1303,"vw":9.646331},{"c":9.64,"h":9.65,"l":9.64,"n":38,"o":9.64,"t":"2026-10-12T18:45:00Z","v":2674,"vw":9.647998},{"c":9.6378,"h":9.64,"l":9.6378,"n":22,"o":9.64,"t":"2026-10-12T18:50:00Z","v":1072,"vw":9.639267},{"c":9.66,"h":9.66,"l":9.64,"n":155,"o":9.64,"t":"2026-10-12T18:55:00Z","v":7225,"vw":9.65069},{"c":9.6869,"h":9.7,"l":9.66,"n":63,"o":9.66,"t":"2026-10-12T19:00:00Z","v":4477,"vw":9.676177},{"c":9.676,"h":9.68,"l":9.66,"n":48,"o":9.66,"t":"2026-10-12T19:05:00Z","v":3504,"vw":9.676866},{"c":9.665,"h":9.6895,"l":9.665,"n":20,"o":9.6895,"t":"2026-10-12T19:10:00Z","v":646,"vw":9.6765},{"c":9.7,"h":9.73,"l":9.67,"n":102,"o":9.67,"t":"2026-10-12T19:15:00Z","v":9870,"vw":9.700424},{"c":9.71,"h":9.73,"l":9.71,"n":31,"o":9.71,"t":"2026-10-12T19:20:00Z","v":1141,"vw":9.712955},{"c":9.72,"h":9.72,"l":9.69,"n":44,"o":9.7,"t":"2026-10-12T19:25:00Z","v":2502,"vw":9.710093},{"c":9.72,"h":9.72,"l":9.72,"n":15,"o":9.72,"t":"2026-10-12T19:30:00Z","v":708,"vw":9.72},{"c":9.73,"h":9.739,"l":9.72,"n":142,"o":9.73,"t":"2026-10-12T19:35:00Z","v":7172,"vw":9.729769},{"c":9.69,"h":9.725,"l":9.69,"n":98,"o":9.72,"t":"2026-10-12T19:40:00Z","v":6667,"vw":9.701984},{"c":9.71,"h":9.72,"l":9.68,"n":92,"o":9.6993,"t":"2026-10-12T19:45:00Z","v":8700,"vw":9.706462},{"c":9.7,"h":9.73,"l":9.7,"n":158,"o":9.71,"t":"2026-10-12T19:50:00Z","v":9335,"vw":9.712528},{"c":9.65,"h":9.73,"l":9.65,"n":584,"o":9.69,"t":"2026-10-12T19:55:00Z","v":44188,"vw":9.691186},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-12T20:00:00Z","v":53318,"vw":9.66},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-12T21:10:00Z","v":200,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-12T22:20:00Z","v":775,"vw":9.52},{"c":9.65,"h":9.65,"l":9.625,"n":5,"o":9.625,"t":"2026-10-13T11:00:00Z","v":251,"vw":9.6375},{"c":9.7,"h":9.7,"l":9.7,"n":50,"o":9.7,"t":"2026-10-13T11:05:00Z","v":896,"vw":9.7},{"c":9.87,"h":9.87,"l":9.71,"n":10,"o":9.71,"t":"2026-10-13T11:10:00Z","v":4682,"vw":9.752871},{"c":9.87,"h":9.88,"l":9.87,"n":8,"o":9.88,"t":"2026-10-13T11:20:00Z","v":761,"vw":9.871979},{"c":9.87,"h":9.9,"l":9.87,"n":3,"o":9.9,"t":"2026-10-13T11:35:00Z","v":742,"vw":9.880108},{"c":10,"h":10.01,"l":9.86,"n":11,"o":9.86,"t":"2026-10-13T11:40:00Z","v":7851,"vw":9.867486},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-13T11:55:00Z","v":153,"vw":9.86},{"c":9.85,"h":9.892,"l":9.85,"n":3,"o":9.892,"t":"2026-10-13T12:00:00Z","v":1750,"vw":9.873771},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-13T12:40:00Z","v":173,"vw":10.05},{"c":9.881,"h":9.881,"l":9.881,"n":2,"o":9.881,"t":"2026-10-13T12:50:00Z","v":110,"vw":9.881},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-13T13:00:00Z","v":100,"vw":10.01},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-13T13:05:00Z","v":150,"vw":10.04},{"c":10,"h":10,"l":9.988,"n":6,"o":10,"t":"2026-10-13T13:20:00Z","v":1991,"vw":9.992462},{"c":10.04,"h":10.04,"l":10,"n":7,"o":10,"t":"2026-10-13T13:25:00Z","v":1089,"vw":10.017055},{"c":9.82,"h":10.04,"l":9.8,"n":113,"o":10.04,"t":"2026-10-13T13:30:00Z","v":37177,"vw":9.944044},{"c":9.885,"h":9.96,"l":9.78,"n":125,"o":9.78,"t":"2026-10-13T13:35:00Z","v":14462,"vw":9.891644},{"c":9.94,"h":9.96,"l":9.875,"n":113,"o":9.885,"t":"2026-10-13T13:40:00Z","v":25095,"vw":9.944157},{"c":9.88,"h":10.01,"l":9.87,"n":114,"o":9.95,"t":"2026-10-13T13:45:00Z","v":14429,"vw":9.94485},{"c":9.8399,"h":9.8399,"l":9.71,"n":74,"o":9.75,"t":"2026-10-13T13:50:00Z","v":15240,"vw":9.734754},{"c":9.77,"h":9.84,"l":9.75,"n":35,"o":9.79,"t":"2026-10-13T13:55:00Z","v":1949,"vw":9.792846},{"c":9.75,"h":9.75,"l":9.7,"n":93,"o":9.71,"t":"2026-10-13T14:00:00Z","v":9421,"vw":9.712393},{"c":9.715,"h":9.715,"l":9.69,"n":39,"o":9.71,"t":"2026-10-13T14:05:00Z","v":1233,"vw":9.705537},{"c":9.75,"h":9.785,"l":9.72,"n":109,"o":9.745,"t":"2026-10-13T14:10:00Z","v":7314,"vw":9.750966},{"c":9.745,"h":9.745,"l":9.735,"n":21,"o":9.735,"t":"2026-10-13T14:15:00Z","v":833,"vw":9.737359},{"c":9.74,"h":9.74,"l":9.74,"n":17,"o":9.74,"t":"2026-10-13T14:20:00Z","v":481,"vw":9.74},{"c":9.65,"h":9.72,"l":9.65,"n":78,"o":9.72,"t":"2026-10-13T14:25:00Z","v":14618,"vw":9.664146},{"c":9.63,"h":9.6595,"l":9.63,"n":40,"o":9.655,"t":"2026-10-13T14:30:00Z","v":966,"vw":9.650333},{"c":9.6835,"h":9.6835,"l":9.6366,"n":47,"o":9.6366,"t":"2026-10-13T14:35:00Z","v":840,"vw":9.645908},{"c":9.68,"h":9.69,"l":9.68,"n":32,"o":9.69,"t":"2026-10-13T14:40:00Z","v":488,"vw":9.683333},{"c":9.67,"h":9.69,"l":9.67,"n":34,"o":9.69,"t":"2026-10-13T14:45:00Z","v":733,"vw":9.676667},{"c":9.6,"h":9.67,"l":9.6,"n":61,"o":9.67,"t":"2026-10-13T14:50:00Z","v":2654,"vw":9.63841},{"c":9.6,"h":9.64,"l":9.59,"n":84,"o":9.6,"t":"2026-10-13T14:55:00Z","v":8709,"vw":9.602625},{"c":9.645,"h":9.645,"l":9.6,"n":64,"o":9.6,"t":"2026-10-13T15:00:00Z","v":1577,"vw":9.620463},{"c":9.62,"h":9.6659,"l":9.62,"n":62,"o":9.6659,"t":"2026-10-13T15:05:00Z","v":1437,"vw":9.639284},{"c":9.63,"h":9.63,"l":9.63,"n":12,"o":9.63,"t":"2026-10-13T15:10:00Z","v":193,"vw":9.63},{"c":9.63,"h":9.6433,"l":9.6001,"n":62,"o":9.6433,"t":"2026-10-13T15:15:00Z","v":2861,"vw":9.614264},{"c":9.7,"h":9.7,"l":9.63,"n":117,"o":9.63,"t":"2026-10-13T15:20:00Z","v":12033,"vw":9.66856},{"c":9.7,"h":9.7,"l":9.695,"n":41,"o":9.7,"t":"2026-10-13T15:25:00Z","v":1597,"vw":9.699},{"c":9.63,"h":9.69,"l":9.62,"n":128,"o":9.68,"t":"2026-10-13T15:30:00Z","v":10796,"vw":9.643921},{"c":9.62,"h":9.65,"l":9.62,"n":90,"o":9.65,"t":"2026-10-13T15:35:00Z","v":8188,"vw":9.631682},{"c":9.63,"h":9.64,"l":9.625,"n":58,"o":9.64,"t":"2026-10-13T15:40:00Z","v":1818,"vw":9.636364},{"c":9.61,"h":9.63,"l":9.61,"n":62,"o":9.63,"t":"2026-10-13T15:45:00Z","v":2825,"vw":9.618222},{"c":9.61,"h":9.61,"l":9.595,"n":66,"o":9.61,"t":"2026-10-13T15:50:00Z","v":3269,"vw":9.605948},{"c":9.63,"h":9.63,"l":9.615,"n":78,"o":9.626,"t":"2026-10-13T15:55:00Z","v":4295,"vw":9.615786},{"c":9.615,"h":9.615,"l":9.59,"n":101,"o":9.6,"t":"2026-10-13T16:00:00Z","v":4192,"vw":9.6052},{"c":9.63,"h":9.63,"l":9.63,"n":12,"o":9.63,"t":"2026-10-13T16:05:00Z","v":214,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":40,"o":9.63,"t":"2026-10-13T16:10:00Z","v":887,"vw":9.63},{"c":9.64,"h":9.66,"l":9.64,"n":30,"o":9.66,"t":"2026-10-13T16:15:00Z","v":896,"vw":9.646667},{"c":9.61,"h":9.66,"l":9.61,"n":64,"o":9.6599,"t":"2026-10-13T16:20:00Z","v":2989,"vw":9.648307},{"c":9.62,"h":9.62,"l":9.6,"n":46,"o":9.61,"t":"2026-10-13T16:25:00Z","v":5494,"vw":9.603978},{"c":9.625,"h":9.64,"l":9.6102,"n":70,"o":9.62,"t":"2026-10-13T16:30:00Z","v":4246,"vw":9.622014},{"c":9.64,"h":9.64,"l":9.6201,"n":55,"o":9.625,"t":"2026-10-13T16:35:00Z","v":3822,"vw":9.622567},{"c":9.655,"h":9.67,"l":9.64,"n":80,"o":9.64,"t":"2026-10-13T16:40:00Z","v":5354,"vw":9.659639},{"c":9.66,"h":9.675,"l":9.655,"n":23,"o":9.655,"t":"2026-10-13T16:45:00Z","v":1327,"vw":9.661306},{"c":9.64,"h":9.65,"l":9.64,"n":28,"o":9.65,"t":"2026-10-13T16:50:00Z","v":610,"vw":9.6475},{"c":9.61,"h":9.635,"l":9.6045,"n":47,"o":9.635,"t":"2026-10-13T16:55:00Z","v":1993,"vw":9.619205},{"c":9.6,"h":9.6,"l":9.6,"n":45,"o":9.6,"t":"2026-10-13T17:00:00Z","v":1687,"vw":9.6},{"c":9.6,"h":9.6,"l":9.5923,"n":48,"o":9.5923,"t":"2026-10-13T17:05:00Z","v":889,"vw":9.598842},{"c":9.58,"h":9.6,"l":9.58,"n":62,"o":9.6,"t":"2026-10-13T17:10:00Z","v":4808,"vw":9.588889},{"c":9.585,"h":9.59,"l":9.58,"n":63,"o":9.58,"t":"2026-10-13T17:15:00Z","v":2147,"vw":9.585084},{"c":9.6025,"h":9.61,"l":9.5797,"n":76,"o":9.58,"t":"2026-10-13T17:20:00Z","v":5042,"vw":9.585164},{"c":9.605,"h":9.605,"l":9.6,"n":15,"o":9.6,"t":"2026-10-13T17:25:00Z","v":957,"vw":9.6025},{"c":9.5999,"h":9.6,"l":9.595,"n":22,"o":9.595,"t":"2026-10-13T17:30:00Z","v":1996,"vw":9.598789},{"c":9.59,"h":9.6,"l":9.59,"n":31,"o":9.6,"t":"2026-10-13T17:35:00Z","v":1145,"vw":9.593333},{"c":9.6,"h":9.6,"l":9.6,"n":18,"o":9.6,"t":"2026-10-13T17:40:00Z","v":888,"vw":9.6},{"c":9.52,"h":9.61,"l":9.47,"n":456,"o":9.6,"t":"2026-10-13T17:45:00Z","v":66853,"vw":9.526426},{"c":9.51,"h":9.53,"l":9.51,"n":36,"o":9.51,"t":"2026-10-13T17:50:00Z","v":1978,"vw":9.515445},{"c":9.555,"h":9.56,"l":9.53,"n":63,"o":9.53,"t":"2026-10-13T17:55:00Z","v":3879,"vw":9.55153},{"c":9.57,"h":9.57,"l":9.565,"n":33,"o":9.565,"t":"2026-10-13T18:00:00Z","v":513,"vw":9.5675},{"c":9.645,"h":9.645,"l":9.59,"n":52,"o":9.59,"t":"2026-10-13T18:05:00Z","v":1733,"vw":9.614466},{"c":9.615,"h":9.65,"l":9.615,"n":41,"o":9.65,"t":"2026-10-13T18:10:00Z","v":1668,"vw":9.622175},{"c":9.59,"h":9.6099,"l":9.59,"n":39,"o":9.59,"t":"2026-10-13T18:15:00Z","v":1491,"vw":9.594177},{"c":9.57,"h":9.61,"l":9.57,"n":69,"o":9.61,"t":"2026-10-13T18:20:00Z","v":1743,"vw":9.595},{"c":9.575,"h":9.575,"l":9.56,"n":21,"o":9.56,"t":"2026-10-13T18:25:00Z","v":625,"vw":9.5675},{"c":9.6,"h":9.6,"l":9.6,"n":27,"o":9.6,"t":"2026-10-13T18:30:00Z","v":814,"vw":9.6},{"c":9.56,"h":9.59,"l":9.56,"n":59,"o":9.59,"t":"2026-10-13T18:35:00Z","v":2798,"vw":9.583636},{"c":9.565,"h":9.57,"l":9.56,"n":64,"o":9.57,"t":"2026-10-13T18:40:00Z","v":2287,"vw":9.567774},{"c":9.58,"h":9.589,"l":9.565,"n":60,"o":9.565,"t":"2026-10-13T18:45:00Z","v":4014,"vw":9.571571},{"c":9.58,"h":9.58,"l":9.5721,"n":18,"o":9.5721,"t":"2026-10-13T18:50:00Z","v":540,"vw":9.576653},{"c":9.53,"h":9.56,"l":9.53,"n":37,"o":9.56,"t":"2026-10-13T19:00:00Z","v":1859,"vw":9.548169},{"c":9.58,"h":9.58,"l":9.55,"n":69,"o":9.55,"t":"2026-10-13T19:05:00Z","v":2721,"vw":9.565644},{"c":9.56,"h":9.56,"l":9.56,"n":22,"o":9.56,"t":"2026-10-13T19:10:00Z","v":679,"vw":9.56},{"c":9.61,"h":9.62,"l":9.56,"n":363,"o":9.56,"t":"2026-10-13T19:15:00Z","v":32531,"vw":9.600048},{"c":9.6,"h":9.6199,"l":9.56,"n":116,"o":9.61,"t":"2026-10-13T19:20:00Z","v":12781,"vw":9.610702},{"c":9.63,"h":9.64,"l":9.6199,"n":80,"o":9.6199,"t":"2026-10-13T19:25:00Z","v":3886,"vw":9.626719},{"c":9.61,"h":9.63,"l":9.605,"n":132,"o":9.6102,"t":"2026-10-13T19:30:00Z","v":12806,"vw":9.616148},{"c":9.62,"h":9.62,"l":9.605,"n":125,"o":9.605,"t":"2026-10-13T19:35:00Z","v":3708,"vw":9.610571},{"c":9.62,"h":9.63,"l":9.6,"n":140,"o":9.63,"t":"2026-10-13T19:40:00Z","v":5579,"vw":9.613352},{"c":9.59,"h":9.62,"l":9.58,"n":107,"o":9.62,"t":"2026-10-13T19:45:00Z","v":9260,"vw":9.596552},{"c":9.59,"h":9.61,"l":9.59,"n":169,"o":9.59,"t":"2026-10-13T19:50:00Z","v":7520,"vw":9.596725},{"c":9.54,"h":9.6,"l":9.53,"n":654,"o":9.6,"t":"2026-10-13T19:55:00Z","v":49122,"vw":9.565592},{"c":9.54,"h":9.54,"l":9.54,"n":23,"o":9.54,"t":"2026-10-13T20:00:00Z","v":117149,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-13T20:25:00Z","v":71382,"vw":9.54},{"c":9.5307,"h":9.5307,"l":9.5307,"n":1,"o":9.5307,"t":"2026-10-13T21:05:00Z","v":180,"vw":9.5307},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-14T08:10:00Z","v":290,"vw":9.54},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-14T11:45:00Z","v":190,"vw":9.5},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-14T11:50:00Z","v":250,"vw":9.56},{"c":9.5,"h":9.54,"l":9.5,"n":16,"o":9.54,"t":"2026-10-14T12:30:00Z","v":1686,"vw":9.502579},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-14T12:50:00Z","v":100,"vw":9.5},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T13:15:00Z","v":100,"vw":9.4},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-14T13:25:00Z","v":200,"vw":9.55},{"c":9.22,"h":9.51,"l":9.22,"n":112,"o":9.38,"t":"2026-10-14T13:30:00Z","v":15306,"vw":9.346784},{"c":9.21,"h":9.21,"l":9.15,"n":101,"o":9.21,"t":"2026-10-14T13:35:00Z","v":11636,"vw":9.182305},{"c":9.25,"h":9.27,"l":9.18,"n":43,"o":9.18,"t":"2026-10-14T13:40:00Z","v":2994,"vw":9.237677},{"c":9.26,"h":9.31,"l":9.225,"n":53,"o":9.305,"t":"2026-10-14T13:45:00Z","v":5812,"vw":9.25816},{"c":9.19,"h":9.21,"l":9.19,"n":16,"o":9.21,"t":"2026-10-14T13:50:00Z","v":956,"vw":9.198509},{"c":9.2,"h":9.34,"l":9.1872,"n":268,"o":9.1872,"t":"2026-10-14T13:55:00Z","v":46327,"vw":9.261844},{"c":9.16,"h":9.19,"l":9.16,"n":47,"o":9.18,"t":"2026-10-14T14:00:00Z","v":1671,"vw":9.172176},{"c":9.205,"h":9.22,"l":9.13,"n":100,"o":9.14,"t":"2026-10-14T14:05:00Z","v":5511,"vw":9.186066},{"c":9.22,"h":9.27,"l":9.21,"n":82,"o":9.23,"t":"2026-10-14T14:10:00Z","v":6870,"vw":9.245918},{"c":9.3,"h":9.3,"l":9.26,"n":55,"o":9.26,"t":"2026-10-14T14:15:00Z","v":5455,"vw":9.287435},{"c":9.39,"h":9.4,"l":9.32,"n":67,"o":9.34,"t":"2026-10-14T14:20:00Z","v":3183,"vw":9.357857},{"c":9.32,"h":9.395,"l":9.32,"n":64,"o":9.37,"t":"2026-10-14T14:25:00Z","v":4761,"vw":9.36752},{"c":9.33,"h":9.33,"l":9.31,"n":35,"o":9.322,"t":"2026-10-14T14:30:00Z","v":1023,"vw":9.322512},{"c":9.33,"h":9.37,"l":9.33,"n":91,"o":9.35,"t":"2026-10-14T14:35:00Z","v":4519,"vw":9.356198},{"c":9.37,"h":9.37,"l":9.34,"n":46,"o":9.34,"t":"2026-10-14T14:40:00Z","v":3512,"vw":9.365603},{"c":9.3708,"h":9.41,"l":9.3708,"n":88,"o":9.4,"t":"2026-10-14T14:45:00Z","v":3447,"vw":9.384759},{"c":9.32,"h":9.35,"l":9.3,"n":78,"o":9.35,"t":"2026-10-14T14:50:00Z","v":11728,"vw":9.32037},{"c":9.305,"h":9.3216,"l":9.3001,"n":93,"o":9.32,"t":"2026-10-14T14:55:00Z","v":3380,"vw":9.310938},{"c":9.31,"h":9.315,"l":9.3,"n":210,"o":9.3,"t":"2026-10-14T15:00:00Z","v":16305,"vw":9.301452},{"c":9.3214,"h":9.35,"l":9.3,"n":297,"o":9.31,"t":"2026-10-14T15:05:00Z","v":24379,"vw":9.306701},{"c":9.33,"h":9.335,"l":9.33,"n":71,"o":9.33,"t":"2026-10-14T15:10:00Z","v":2112,"vw":9.331996},{"c":9.37,"h":9.37,"l":9.32,"n":56,"o":9.32,"t":"2026-10-14T15:15:00Z","v":6009,"vw":9.346097},{"c":9.365,"h":9.37,"l":9.355,"n":45,"o":9.37,"t":"2026-10-14T15:20:00Z","v":6624,"vw":9.356753},{"c":9.38,"h":9.41,"l":9.36,"n":147,"o":9.36,"t":"2026-10-14T15:25:00Z","v":8959,"vw":9.395086},{"c":9.37,"h":9.38,"l":9.37,"n":46,"o":9.38,"t":"2026-10-14T15:30:00Z","v":1306,"vw":9.3725},{"c":9.36,"h":9.36,"l":9.33,"n":24,"o":9.34,"t":"2026-10-14T15:35:00Z","v":994,"vw":9.348571},{"c":9.32,"h":9.35,"l":9.32,"n":33,"o":9.35,"t":"2026-10-14T15:40:00Z","v":1511,"vw":9.332555},{"c":9.32,"h":9.32,"l":9.3,"n":167,"o":9.31,"t":"2026-10-14T15:45:00Z","v":13586,"vw":9.30229},{"c":9.35,"h":9.35,"l":9.33,"n":55,"o":9.33,"t":"2026-10-14T15:50:00Z","v":2127,"vw":9.338197},{"c":9.32,"h":9.35,"l":9.32,"n":37,"o":9.35,"t":"2026-10-14T15:55:00Z","v":2246,"vw":9.339715},{"c":9.3,"h":9.31,"l":9.28,"n":139,"o":9.31,"t":"2026-10-14T16:00:00Z","v":9751,"vw":9.297437},{"c":9.31,"h":9.31,"l":9.3,"n":79,"o":9.3,"t":"2026-10-14T16:05:00Z","v":3221,"vw":9.302759},{"c":9.28,"h":9.31,"l":9.275,"n":53,"o":9.31,"t":"2026-10-14T16:10:00Z","v":3795,"vw":9.283704},{"c":9.29,"h":9.29,"l":9.26,"n":80,"o":9.29,"t":"2026-10-14T16:15:00Z","v":4969,"vw":9.280385},{"c":9.285,"h":9.29,"l":9.27,"n":60,"o":9.29,"t":"2026-10-14T16:20:00Z","v":3494,"vw":9.278577},{"c":9.295,"h":9.31,"l":9.285,"n":80,"o":9.285,"t":"2026-10-14T16:25:00Z","v":4856,"vw":9.295313},{"c":9.31,"h":9.31,"l":9.29,"n":37,"o":9.295,"t":"2026-10-14T16:30:00Z","v":1870,"vw":9.295747},{"c":9.34,"h":9.4,"l":9.32,"n":299,"o":9.32,"t":"2026-10-14T16:35:00Z","v":25755,"vw":9.363573},{"c":9.335,"h":9.34,"l":9.32,"n":46,"o":9.33,"t":"2026-10-14T16:40:00Z","v":2815,"vw":9.331189},{"c":9.34,"h":9.34,"l":9.34,"n":23,"o":9.34,"t":"2026-10-14T16:45:00Z","v":927,"vw":9.34},{"c":9.355,"h":9.39,"l":9.33,"n":278,"o":9.34,"t":"2026-10-14T16:50:00Z","v":19124,"vw":9.360922},{"c":9.385,"h":9.385,"l":9.37,"n":49,"o":9.37,"t":"2026-10-14T16:55:00Z","v":1621,"vw":9.375},{"c":9.39,"h":9.41,"l":9.39,"n":58,"o":9.4,"t":"2026-10-14T17:00:00Z","v":2573,"vw":9.398373},{"c":9.36,"h":9.37,"l":9.34,"n":109,"o":9.37,"t":"2026-10-14T17:05:00Z","v":9325,"vw":9.350003},{"c":9.35,"h":9.36,"l":9.33,"n":87,"o":9.36,"t":"2026-10-14T17:10:00Z","v":6630,"vw":9.339501},{"c":9.345,"h":9.35,"l":9.335,"n":43,"o":9.35,"t":"2026-10-14T17:15:00Z","v":4711,"vw":9.344446},{"c":9.36,"h":9.36,"l":9.345,"n":43,"o":9.345,"t":"2026-10-14T17:20:00Z","v":1876,"vw":9.354898},{"c":9.335,"h":9.365,"l":9.335,"n":44,"o":9.365,"t":"2026-10-14T17:25:00Z","v":4132,"vw":9.348714},{"c":9.325,"h":9.33,"l":9.325,"n":40,"o":9.33,"t":"2026-10-14T17:30:00Z","v":1954,"vw":9.328003},{"c":9.3,"h":9.325,"l":9.28,"n":74,"o":9.32,"t":"2026-10-14T17:35:00Z","v":5006,"vw":9.309565},{"c":9.295,"h":9.31,"l":9.295,"n":15,"o":9.295,"t":"2026-10-14T17:40:00Z","v":716,"vw":9.297491},{"c":9.29,"h":9.295,"l":9.27,"n":136,"o":9.295,"t":"2026-10-14T17:45:00Z","v":7333,"vw":9.284435},{"c":9.275,"h":9.28,"l":9.27,"n":45,"o":9.28,"t":"2026-10-14T17:50:00Z","v":1352,"vw":9.277137},{"c":9.27,"h":9.275,"l":9.265,"n":80,"o":9.275,"t":"2026-10-14T17:55:00Z","v":3128,"vw":9.270262},{"c":9.25,"h":9.27,"l":9.24,"n":118,"o":9.265,"t":"2026-10-14T18:00:00Z","v":6050,"vw":9.257315},{"c":9.25,"h":9.26,"l":9.24,"n":70,"o":9.25,"t":"2026-10-14T18:05:00Z","v":4190,"vw":9.249889},{"c":9.28,"h":9.285,"l":9.235,"n":79,"o":9.235,"t":"2026-10-14T18:10:00Z","v":3734,"vw":9.253003},{"c":9.27,"h":9.29,"l":9.27,"n":51,"o":9.29,"t":"2026-10-14T18:15:00Z","v":2842,"vw":9.277189},{"c":9.26,"h":9.2765,"l":9.26,"n":34,"o":9.27,"t":"2026-10-14T18:20:00Z","v":1594,"vw":9.26586},{"c":9.25,"h":9.26,"l":9.25,"n":13,"o":9.252,"t":"2026-10-14T18:25:00Z","v":607,"vw":9.254811},{"c":9.24,"h":9.25,"l":9.24,"n":63,"o":9.25,"t":"2026-10-14T18:30:00Z","v":3229,"vw":9.241559},{"c":9.24,"h":9.25,"l":9.24,"n":48,"o":9.24,"t":"2026-10-14T18:35:00Z","v":2396,"vw":9.242595},{"c":9.235,"h":9.24,"l":9.235,"n":52,"o":9.235,"t":"2026-10-14T18:40:00Z","v":2620,"vw":9.239025},{"c":9.24,"h":9.24,"l":9.2297,"n":105,"o":9.23,"t":"2026-10-14T18:45:00Z","v":3252,"vw":9.232759},{"c":9.24,"h":9.25,"l":9.2388,"n":80,"o":9.24,"t":"2026-10-14T18:50:00Z","v":3650,"vw":9.240699},{"c":9.25,"h":9.26,"l":9.2499,"n":60,"o":9.2499,"t":"2026-10-14T18:55:00Z","v":1918,"vw":9.251478},{"c":9.26,"h":9.26,"l":9.24,"n":57,"o":9.24,"t":"2026-10-14T19:00:00Z","v":1943,"vw":9.249514},{"c":9.26,"h":9.26,"l":9.2309,"n":77,"o":9.245,"t":"2026-10-14T19:05:00Z","v":3149,"vw":9.242475},{"c":9.27,"h":9.28,"l":9.27,"n":102,"o":9.27,"t":"2026-10-14T19:10:00Z","v":4070,"vw":9.270816},{"c":9.29,"h":9.29,"l":9.255,"n":113,"o":9.26,"t":"2026-10-14T19:15:00Z","v":4476,"vw":9.270319},{"c":9.285,"h":9.3,"l":9.28,"n":135,"o":9.3,"t":"2026-10-14T19:20:00Z","v":5679,"vw":9.29038},{"c":9.27,"h":9.28,"l":9.26,"n":73,"o":9.28,"t":"2026-10-14T19:25:00Z","v":2861,"vw":9.270058},{"c":9.28,"h":9.31,"l":9.265,"n":174,"o":9.265,"t":"2026-10-14T19:30:00Z","v":8316,"vw":9.290542},{"c":9.24,"h":9.28,"l":9.23,"n":103,"o":9.28,"t":"2026-10-14T19:35:00Z","v":6175,"vw":9.251365},{"c":9.24,"h":9.26,"l":9.225,"n":181,"o":9.23,"t":"2026-10-14T19:40:00Z","v":8409,"vw":9.239928},{"c":9.18,"h":9.24,"l":9.16,"n":216,"o":9.24,"t":"2026-10-14T19:45:00Z","v":13267,"vw":9.199605},{"c":9.17,"h":9.19,"l":9.15,"n":209,"o":9.17,"t":"2026-10-14T19:50:00Z","v":11754,"vw":9.171297},{"c":9.24,"h":9.25,"l":9.16,"n":639,"o":9.165,"t":"2026-10-14T19:55:00Z","v":32235,"vw":9.196317},{"c":9.25,"h":9.25,"l":9.25,"n":23,"o":9.25,"t":"2026-10-14T20:00:00Z","v":90858,"vw":9.25},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-14T23:30:00Z","v":100,"vw":9.15},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T08:35:00Z","v":276,"vw":9.04},{"c":9,"h":9,"l":9,"n":7,"o":9,"t":"2026-10-15T11:00:00Z","v":1579,"vw":9},{"c":8.82,"h":9,"l":8.82,"n":18,"o":9,"t":"2026-10-15T11:10:00Z","v":2579,"vw":8.87809},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-15T11:15:00Z","v":6231,"vw":8.7},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-15T11:20:00Z","v":100,"vw":8.91},{"c":8.8235,"h":8.8235,"l":8.8235,"n":1,"o":8.8235,"t":"2026-10-15T11:55:00Z","v":100,"vw":8.8235},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-15T13:05:00Z","v":369,"vw":8.85},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-15T13:10:00Z","v":122,"vw":8.91},{"c":8.98,"h":9.08,"l":8.95,"n":69,"o":8.95,"t":"2026-10-15T13:30:00Z","v":9876,"vw":9.011789},{"c":8.9,"h":8.985,"l":8.81,"n":138,"o":8.985,"t":"2026-10-15T13:35:00Z","v":14886,"vw":8.893055},{"c":8.9058,"h":8.92,"l":8.8221,"n":78,"o":8.8714,"t":"2026-10-15T13:40:00Z","v":5534,"vw":8.873595},{"c":8.93,"h":8.94,"l":8.8701,"n":29,"o":8.9,"t":"2026-10-15T13:45:00Z","v":3029,"vw":8.890585},{"c":8.795,"h":8.87,"l":8.795,"n":82,"o":8.87,"t":"2026-10-15T13:50:00Z","v":8107,"vw":8.822847},{"c":8.7721,"h":8.8,"l":8.7531,"n":80,"o":8.77,"t":"2026-10-15T13:55:00Z","v":8919,"vw":8.769125},{"c":8.96,"h":8.98,"l":8.795,"n":140,"o":8.795,"t":"2026-10-15T14:00:00Z","v":7532,"vw":8.916625},{"c":9.09,"h":9.11,"l":8.94,"n":322,"o":8.96,"t":"2026-10-15T14:05:00Z","v":28784,"vw":9.019163},{"c":9.09,"h":9.17,"l":9.085,"n":187,"o":9.085,"t":"2026-10-15T14:10:00Z","v":12562,"vw":9.136793},{"c":9.1,"h":9.1,"l":9.04,"n":107,"o":9.08,"t":"2026-10-15T14:15:00Z","v":6851,"vw":9.070638},{"c":9.08,"h":9.115,"l":9.08,"n":43,"o":9.115,"t":"2026-10-15T14:20:00Z","v":2793,"vw":9.095085},{"c":9.05,"h":9.07,"l":9.05,"n":47,"o":9.065,"t":"2026-10-15T14:25:00Z","v":1293,"vw":9.064027},{"c":9.125,"h":9.125,"l":9.0555,"n":84,"o":9.0555,"t":"2026-10-15T14:30:00Z","v":4242,"vw":9.092822},{"c":9.1616,"h":9.18,"l":9.14,"n":103,"o":9.15,"t":"2026-10-15T14:35:00Z","v":6756,"vw":9.161043},{"c":9.19,"h":9.21,"l":9.1523,"n":64,"o":9.18,"t":"2026-10-15T14:40:00Z","v":3215,"vw":9.186245},{"c":9.14,"h":9.18,"l":9.14,"n":35,"o":9.17,"t":"2026-10-15T14:45:00Z","v":1626,"vw":9.162168},{"c":9.09,"h":9.13,"l":9.09,"n":108,"o":9.13,"t":"2026-10-15T14:50:00Z","v":5770,"vw":9.109915},{"c":9.15,"h":9.21,"l":9.105,"n":252,"o":9.11,"t":"2026-10-15T14:55:00Z","v":45608,"vw":9.142294},{"c":9.24,"h":9.24,"l":9.15,"n":67,"o":9.15,"t":"2026-10-15T15:00:00Z","v":3361,"vw":9.191701},{"c":9.24,"h":9.29,"l":9.22,"n":262,"o":9.25,"t":"2026-10-15T15:05:00Z","v":19807,"vw":9.265641},{"c":9.28,"h":9.28,"l":9.27,"n":47,"o":9.27,"t":"2026-10-15T15:10:00Z","v":2398,"vw":9.275062},{"c":9.24,"h":9.3,"l":9.24,"n":110,"o":9.29,"t":"2026-10-15T15:15:00Z","v":4366,"vw":9.276706},{"c":9.215,"h":9.27,"l":9.21,"n":83,"o":9.24,"t":"2026-10-15T15:20:00Z","v":5788,"vw":9.237286},{"c":9.17,"h":9.19,"l":9.16,"n":42,"o":9.19,"t":"2026-10-15T15:30:00Z","v":2002,"vw":9.175},{"c":9.18,"h":9.22,"l":9.17,"n":90,"o":9.17,"t":"2026-10-15T15:35:00Z","v":4123,"vw":9.20382},{"c":9.175,"h":9.195,"l":9.175,"n":21,"o":9.195,"t":"2026-10-15T15:40:00Z","v":574,"vw":9.188333},{"c":9.19,"h":9.19,"l":9.15,"n":65,"o":9.16,"t":"2026-10-15T15:45:00Z","v":2531,"vw":9.168667},{"c":9.18,"h":9.21,"l":9.18,"n":67,"o":9.18,"t":"2026-10-15T15:50:00Z","v":1768,"vw":9.195071},{"c":9.16,"h":9.2,"l":9.16,"n":104,"o":9.17,"t":"2026-10-15T15:55:00Z","v":9100,"vw":9.193844},{"c":9.07,"h":9.15,"l":9.07,"n":52,"o":9.15,"t":"2026-10-15T16:00:00Z","v":3584,"vw":9.114794},{"c":9.07,"h":9.08,"l":9.05,"n":52,"o":9.08,"t":"2026-10-15T16:05:00Z","v":4320,"vw":9.057879},{"c":9.065,"h":9.0799,"l":9.05,"n":60,"o":9.0799,"t":"2026-10-15T16:10:00Z","v":5226,"vw":9.065146},{"c":9.095,"h":9.11,"l":9.08,"n":132,"o":9.08,"t":"2026-10-15T16:15:00Z","v":4937,"vw":9.097609},{"c":9.085,"h":9.11,"l":9.085,"n":83,"o":9.11,"t":"2026-10-15T16:20:00Z","v":2972,"vw":9.092822},{"c":9.07,"h":9.07,"l":9.05,"n":54,"o":9.07,"t":"2026-10-15T16:25:00Z","v":2064,"vw":9.06142},{"c":9.055,"h":9.06,"l":9.04,"n":76,"o":9.06,"t":"2026-10-15T16:30:00Z","v":3743,"vw":9.050746},{"c":9.08,"h":9.09,"l":9.065,"n":89,"o":9.065,"t":"2026-10-15T16:35:00Z","v":4738,"vw":9.082987},{"c":9.0401,"h":9.06,"l":9.04,"n":59,"o":9.06,"t":"2026-10-15T16:40:00Z","v":2108,"vw":9.045548},{"c":9.035,"h":9.055,"l":9.03,"n":65,"o":9.055,"t":"2026-10-15T16:45:00Z","v":3076,"vw":9.03903},{"c":9.02,"h":9.02,"l":9,"n":79,"o":9.02,"t":"2026-10-15T16:50:00Z","v":3770,"vw":9.010108},{"c":9.0123,"h":9.0123,"l":9.0123,"n":5,"o":9.0123,"t":"2026-10-15T16:55:00Z","v":156,"vw":9.0123},{"c":8.96,"h":8.96,"l":8.95,"n":5,"o":8.95,"t":"2026-10-15T18:10:00Z","v":204,"vw":8.955},{"c":8.97,"h":8.99,"l":8.9532,"n":86,"o":8.9532,"t":"2026-10-15T18:15:00Z","v":4892,"vw":8.972007},{"c":8.9576,"h":8.98,"l":8.95,"n":23,"o":8.98,"t":"2026-10-15T18:20:00Z","v":1929,"vw":8.964028},{"c":8.96,"h":8.965,"l":8.95,"n":35,"o":8.965,"t":"2026-10-15T18:25:00Z","v":4071,"vw":8.959784},{"c":8.9801,"h":8.99,"l":8.96,"n":142,"o":8.9676,"t":"2026-10-15T18:30:00Z","v":10405,"vw":8.977781},{"c":9.005,"h":9.01,"l":8.99,"n":88,"o":8.99,"t":"2026-10-15T18:35:00Z","v":4438,"vw":9.000764},{"c":9.01,"h":9.01,"l":8.995,"n":71,"o":9.001,"t":"2026-10-15T18:40:00Z","v":4821,"vw":9.004808},{"c":9.0331,"h":9.04,"l":9.01,"n":81,"o":9.01,"t":"2026-10-15T18:45:00Z","v":3711,"vw":9.028704},{"c":9.01,"h":9.04,"l":9.01,"n":33,"o":9.0328,"t":"2026-10-15T18:50:00Z","v":2122,"vw":9.02243},{"c":9.01,"h":9.011,"l":9,"n":35,"o":9.011,"t":"2026-10-15T18:55:00Z","v":2272,"vw":9.008444},{"c":9.12,"h":9.12,"l":9.02,"n":343,"o":9.02,"t":"2026-10-15T19:00:00Z","v":28602,"vw":9.07921},{"c":9.15,"h":9.18,"l":9.12,"n":88,"o":9.12,"t":"2026-10-15T19:05:00Z","v":8516,"vw":9.158372},{"c":9.24,"h":9.26,"l":9.18,"n":251,"o":9.18,"t":"2026-10-15T19:10:00Z","v":17477,"vw":9.228431},{"c":9.26,"h":9.3,"l":9.24,"n":131,"o":9.24,"t":"2026-10-15T19:15:00Z","v":10938,"vw":9.270265},{"c":9.26,"h":9.31,"l":9.26,"n":117,"o":9.3,"t":"2026-10-15T19:20:00Z","v":13037,"vw":9.299423},{"c":9.2662,"h":9.31,"l":9.26,"n":122,"o":9.31,"t":"2026-10-15T19:25:00Z","v":10330,"vw":9.296256},{"c":9.29,"h":9.34,"l":9.2424,"n":257,"o":9.25,"t":"2026-10-15T19:30:00Z","v":14218,"vw":9.289927},{"c":9.3399,"h":9.3399,"l":9.265,"n":154,"o":9.29,"t":"2026-10-15T19:35:00Z","v":18067,"vw":9.308678},{"c":9.29,"h":9.37,"l":9.29,"n":251,"o":9.34,"t":"2026-10-15T19:40:00Z","v":17953,"vw":9.33928},{"c":9.34,"h":9.38,"l":9.3,"n":223,"o":9.31,"t":"2026-10-15T19:45:00Z","v":18958,"vw":9.341082},{"c":9.33,"h":9.36,"l":9.31,"n":378,"o":9.34,"t":"2026-10-15T19:50:00Z","v":22713,"vw":9.334507},{"c":9.32,"h":9.35,"l":9.3,"n":697,"o":9.33,"t":"2026-10-15T19:55:00Z","v":49273,"vw":9.330675},{"c":9.3,"h":9.3,"l":9.3,"n":18,"o":9.3,"t":"2026-10-15T20:00:00Z","v":112970,"vw":9.3}],"history":[{"c":9.39,"h":9.5,"l":9.305,"n":1935,"o":9.45,"t":"2024-10-14T04:00:00Z","v":126552,"vw":9.427645},{"c":9.7,"h":9.71,"l":9.32,"n":2748,"o":9.39,"t":"2024-10-15T04:00:00Z","v":142289,"vw":9.526928},{"c":9.77,"h":9.91,"l":9.69,"n":2413,"o":9.85,"t":"2024-10-16T04:00:00Z","v":113480,"vw":9.781946},{"c":9.7,"h":9.87,"l":9.45,"n":2386,"o":9.76,"t":"2024-10-17T04:00:00Z","v":105573,"vw":9.642668},{"c":9.4,"h":9.93,"l":9.36,"n":2157,"o":9.75,"t":"2024-10-18T04:00:00Z","v":142911,"vw":9.597267},{"c":9.25,"h":9.56,"l":9.04,"n":1973,"o":9.4,"t":"2024-10-21T04:00:00Z","v":132574,"vw":9.245932},{"c":9.17,"h":9.24,"l":8.92,"n":2796,"o":9.18,"t":"2024-10-22T04:00:00Z","v":176420,"vw":9.015719},{"c":9,"h":9.25,"l":8.731,"n":2754,"o":9.18,"t":"2024-10-23T04:00:00Z","v":194804,"vw":9.002533},{"c":9.02,"h":9.105,"l":8.8,"n":1798,"o":9,"t":"2024-10-24T04:00:00Z","v":87316,"vw":8.967097},{"c":9.05,"h":9.32,"l":8.95,"n":2142,"o":9.22,"t":"2024-10-25T04:00:00Z","v":117389,"vw":9.086861},{"c":9.6,"h":9.6,"l":9.19,"n":1826,"o":9.19,"t":"2024-10-28T04:00:00Z","v":92466,"vw":9.449778},{"c":9.43,"h":9.66,"l":9.28,"n":2294,"o":9.55,"t":"2024-10-29T04:00:00Z","v":140301,"vw":9.416717},{"c":9.63,"h":9.73,"l":9.2426,"n":2391,"o":9.38,"t":"2024-10-30T04:00:00Z","v":137128,"vw":9.602655},{"c":9.9,"h":10.05,"l":9.41,"n":2483,"o":9.63,"t":"2024-10-31T04:00:00Z","v":237410,"vw":9.76719},{"c":10.7,"h":10.73,"l":10,"n":3734,"o":10,"t":"2024-11-01T04:00:00Z","v":263395,"vw":10.495356},{"c":10.91,"h":11,"l":10.22,"n":3700,"o":10.69,"t":"2024-11-04T05:00:00Z","v":255169,"vw":10.794721},{"c":10.8,"h":11.02,"l":10.6319,"n":4863,"o":10.7,"t":"2024-11-05T05:00:00Z","v":219461,"vw":10.839413},{"c":11.42,"h":11.9799,"l":10.85,"n":5617,"o":11.81,"t":"2024-11-06T05:00:00Z","v":514067,"vw":11.371318},{"c":10.5,"h":11.3767,"l":10.2,"n":3894,"o":11.28,"t":"2024-11-07T05:00:00Z","v":233442,"vw":10.555795},{"c":10.68,"h":10.8,"l":10.33,"n":2869,"o":10.4,"t":"2024-11-08T05:00:00Z","v":165303,"vw":10.63599},{"c":11.5,"h":11.62,"l":10.795,"n":3698,"o":10.82,"t":"2024-11-11T05:00:00Z","v":216209,"vw":11.331674},{"c":11.79,"h":11.84,"l":11.152,"n":3124,"o":11.43,"t":"2024-11-12T05:00:00Z","v":201115,"vw":11.570649},{"c":13.45,"h":15.43,"l":13.32,"n":15542,"o":13.79,"t":"2024-11-13T05:00:00Z","v":2190140,"vw":14.030467},{"c":13.34,"h":15.38,"l":13.25,"n":10329,"o":14.26,"t":"2024-11-14T05:00:00Z","v":1147083,"vw":14.419603},{"c":13.48,"h":13.6499,"l":13.01,"n":3350,"o":13.47,"t":"2024-11-15T05:00:00Z","v":327383,"vw":13.403087},{"c":13.59,"h":13.67,"l":12.7303,"n":2714,"o":13.48,"t":"2024-11-18T05:00:00Z","v":262254,"vw":13.258219},{"c":14.59,"h":14.87,"l":13.36,"n":3713,"o":13.43,"t":"2024-11-19T05:00:00Z","v":333835,"vw":14.413395},{"c":14.42,"h":14.807,"l":14.25,"n":2358,"o":14.51,"t":"2024-11-20T05:00:00Z","v":183935,"vw":14.529424},{"c":15.59,"h":15.6,"l":14.34,"n":6091,"o":14.69,"t":"2024-11-21T05:00:00Z","v":701314,"vw":14.963821},{"c":15.98,"h":16.49,"l":15.48,"n":6266,"o":15.73,"t":"2024-11-22T05:00:00Z","v":516020,"vw":16.111855},{"c":16.62,"h":16.86,"l":15.5428,"n":4203,"o":15.74,"t":"2024-11-25T05:00:00Z","v":318312,"vw":16.432179},{"c":16.01,"h":16.8313,"l":15.96,"n":2781,"o":16.28,"t":"2024-11-26T05:00:00Z","v":191608,"vw":16.30753},{"c":16.17,"h":16.3,"l":15.86,"n":3930,"o":16,"t":"2024-11-27T05:00:00Z","v":225989,"vw":16.122038},{"c":16.34,"h":16.76,"l":16.19,"n":1910,"o":16.34,"t":"2024-11-29T05:00:00Z","v":108848,"vw":16.511211},{"c":15.57,"h":16.48,"l":15.45,"n":4622,"o":16.05,"t":"2024-12-02T05:00:00Z","v":331205,"vw":15.894567},{"c":14.77,"h":15.46,"l":14.25,"n":7083,"o":15.4,"t":"2024-12-03T05:00:00Z","v":545939,"vw":14.651681},{"c":14.98,"h":15.26,"l":14.595,"n":3955,"o":14.65,"t":"2024-12-04T05:00:00Z","v":291194,"vw":14.933984},{"c":14.45,"h":15.34,"l":14.4,"n":3209,"o":14.97,"t":"2024-12-05T05:00:00Z","v":225929,"vw":14.650802},{"c":14.76,"h":14.8,"l":14.39,"n":2959,"o":14.61,"t":"2024-12-06T05:00:00Z","v":155909,"vw":14.627918},{"c":14.55,"h":15.49,"l":14.17,"n":3073,"o":15.09,"t":"2024-12-09T05:00:00Z","v":170836,"vw":14.673236},{"c":14.16,"h":14.52,"l":14.11,"n":2098,"o":14.52,"t":"2024-12-10T05:00:00Z","v":190271,"vw":14.270323},{"c":13.81,"h":14.37,"l":13.75,"n":3361,"o":14.37,"t":"2024-12-11T05:00:00Z","v":259997,"vw":13.982746},{"c":13.69,"h":14.06,"l":13.49,"n":2676,"o":13.61,"t":"2024-12-12T05:00:00Z","v":236903,"vw":13.735259},{"c":13.51,"h":14.04,"l":13.41,"n":2456,"o":13.41,"t":"2024-12-13T05:00:00Z","v":204898,"vw":13.622982},{"c":13.77,"h":14.29,"l":13.51,"n":4134,"o":13.51,"t":"2024-12-16T05:00:00Z","v":223800,"vw":13.95843},{"c":13.54,"h":14.06,"l":13.25,"n":4037,"o":13.7,"t":"2024-12-17T05:00:00Z","v":383062,"vw":13.475143},{"c":12.51,"h":13.81,"l":12.42,"n":4595,"o":13.69,"t":"2024-12-18T05:00:00Z","v":268040,"vw":12.962291},{"c":12.53,"h":13.08,"l":12.38,"n":3335,"o":12.63,"t":"2024-12-19T05:00:00Z","v":281009,"vw":12.532355},{"c":13.24,"h":13.84,"l":12.2,"n":5615,"o":12.2,"t":"2024-12-20T05:00:00Z","v":609643,"vw":13.24001},{"c":13.51,"h":13.63,"l":12.83,"n":3727,"o":13.24,"t":"2024-12-23T05:00:00Z","v":228623,"vw":13.345777},{"c":14.33,"h":14.41,"l":13.38,"n":2595,"o":13.57,"t":"2024-12-24T05:00:00Z","v":182231,"vw":14.036812},{"c":14.94,"h":15.05,"l":14.07,"n":5320,"o":14.2,"t":"2024-12-26T05:00:00Z","v":402228,"vw":14.822805},{"c":14.51,"h":14.865,"l":14.14,"n":4081,"o":14.82,"t":"2024-12-27T05:00:00Z","v":189191,"vw":14.409959},{"c":14.32,"h":14.42,"l":13.67,"n":3669,"o":14.32,"t":"2024-12-30T05:00:00Z","v":207779,"vw":14.116258},{"c":14.07,"h":14.99,"l":14.05,"n":3411,"o":14.55,"t":"2024-12-31T05:00:00Z","v":222775,"vw":14.37811},{"c":14.49,"h":14.85,"l":14,"n":2894,"o":14.15,"t":"2025-01-02T05:00:00Z","v":176374,"vw":14.438866},{"c":15.55,"h":15.6,"l":14.55,"n":3985,"o":14.59,"t":"2025-01-03T05:00:00Z","v":308263,"vw":15.200829},{"c":15.19,"h":15.7754,"l":14.9,"n":3821,"o":15.74,"t":"2025-01-06T05:00:00Z","v":236326,"vw":15.261897},{"c":13.85,"h":15.53,"l":13.81,"n":4236,"o":15.39,"t":"2025-01-07T05:00:00Z","v":267893,"vw":14.31731},{"c":13.56,"h":13.94,"l":13.01,"n":2948,"o":13.81,"t":"2025-01-08T05:00:00Z","v":201980,"vw":13.41434},{"c":13.12,"h":13.415,"l":12.91,"n":2523,"o":13.31,"t":"2025-01-10T05:00:00Z","v":137860,"vw":13.126663},{"c":13.05,"h":13.18,"l":12.66,"n":3015,"o":12.96,"t":"2025-01-13T05:00:00Z","v":239416,"vw":12.915061},{"c":13.06,"h":13.365,"l":12.78,"n":2993,"o":13.16,"t":"2025-01-14T05:00:00Z","v":235751,"vw":13.036171},{"c":13.82,"h":13.97,"l":13.35,"n":3270,"o":13.69,"t":"2025-01-15T05:00:00Z","v":282450,"vw":13.702896},{"c":16.64,"h":17.1593,"l":14.22,"n":15741,"o":14.7,"t":"2025-01-16T05:00:00Z","v":1656305,"vw":16.100075},{"c":17.98,"h":18.41,"l":16.18,"n":12495,"o":17.12,"t":"2025-01-17T05:00:00Z","v":1005894,"vw":17.485452},{"c":18.18,"h":18.95,"l":17.5,"n":10538,"o":18,"t":"2025-01-21T05:00:00Z","v":946471,"vw":18.181226},{"c":19.17,"h":19.5,"l":17.84,"n":11919,"o":18.43,"t":"2025-01-22T05:00:00Z","v":1079668,"vw":18.905425},{"c":20.23,"h":20.5,"l":18.75,"n":7887,"o":19.04,"t":"2025-01-23T05:00:00Z","v":603261,"vw":19.662115},{"c":18.82,"h":20.89,"l":18.67,"n":7812,"o":20.5,"t":"2025-01-24T05:00:00Z","v":680057,"vw":19.681138},{"c":18.1,"h":19.1399,"l":17.35,"n":6886,"o":18.49,"t":"2025-01-27T05:00:00Z","v":517272,"vw":18.262509},{"c":18.9,"h":19.115,"l":18.06,"n":6092,"o":18.21,"t":"2025-01-28T05:00:00Z","v":361922,"vw":18.832183},{"c":18.23,"h":18.98,"l":16.92,"n":5451,"o":18.88,"t":"2025-01-29T05:00:00Z","v":425792,"vw":17.795483},{"c":17.82,"h":18.995,"l":17.56,"n":4030,"o":18.49,"t":"2025-01-30T05:00:00Z","v":213865,"vw":18.119785},{"c":17.15,"h":18.55,"l":16.9,"n":4553,"o":17.81,"t":"2025-01-31T05:00:00Z","v":348212,"vw":17.525113},{"c":17.69,"h":17.8999,"l":16.25,"n":4677,"o":16.33,"t":"2025-02-03T05:00:00Z","v":372978,"vw":17.331128},{"c":18.98,"h":19.0458,"l":17.37,"n":5608,"o":17.6,"t":"2025-02-04T05:00:00Z","v":357341,"vw":18.609386},{"c":19.12,"h":20.015,"l":18.88,"n":6573,"o":19.3,"t":"2025-02-05T05:00:00Z","v":515277,"vw":19.456552},{"c":18.45,"h":19.4658,"l":18.31,"n":4259,"o":19.21,"t":"2025-02-06T05:00:00Z","v":269942,"vw":18.852487},{"c":19.67,"h":21.3,"l":18.71,"n":9511,"o":18.82,"t":"2025-02-07T05:00:00Z","v":717501,"vw":20.184828},{"c":20.78,"h":20.88,"l":19.2947,"n":5738,"o":20.02,"t":"2025-02-10T05:00:00Z","v":469368,"vw":20.251613},{"c":19.85,"h":21.4259,"l":19.6301,"n":10864,"o":21.26,"t":"2025-02-11T05:00:00Z","v":873895,"vw":20.11281},{"c":10.12,"h":10.8191,"l":9.2,"n":38486,"o":9.905,"t":"2025-02-12T05:00:00Z","v":5043539,"vw":9.812634},{"c":11.46,"h":11.7399,"l":9.5,"n":20769,"o":10,"t":"2025-02-13T05:00:00Z","v":1811707,"vw":11.013113},{"c":11.72,"h":12.555,"l":11.4743,"n":13874,"o":11.57,"t":"2025-02-14T05:00:00Z","v":1138703,"vw":11.854684},{"c":12.31,"h":12.79,"l":11.41,"n":11465,"o":11.82,"t":"2025-02-18T05:00:00Z","v":1212658,"vw":12.350393},{"c":12.58,"h":13.663,"l":12.36,"n":11660,"o":12.67,"t":"2025-02-19T05:00:00Z","v":782103,"vw":12.798948},{"c":11.66,"h":12.61,"l":11.37,"n":8354,"o":12.55,"t":"2025-02-20T05:00:00Z","v":700296,"vw":11.78065},{"c":10.94,"h":11.875,"l":10.94,"n":9594,"o":11.87,"t":"2025-02-21T05:00:00Z","v":839766,"vw":11.210966},{"c":11.14,"h":11.56,"l":10.55,"n":5650,"o":10.93,"t":"2025-02-24T05:00:00Z","v":553071,"vw":11.115421},{"c":11.24,"h":11.7,"l":10.5,"n":5562,"o":11.07,"t":"2025-02-25T05:00:00Z","v":563992,"vw":11.212714},{"c":11.05,"h":11.74,"l":10.945,"n":5476,"o":11.26,"t":"2025-02-26T05:00:00Z","v":486883,"vw":11.270936},{"c":11.31,"h":12.03,"l":10.82,"n":7309,"o":11.15,"t":"2025-02-27T05:00:00Z","v":649890,"vw":11.577485},{"c":11.41,"h":11.6,"l":10.82,"n":4425,"o":11.28,"t":"2025-02-28T05:00:00Z","v":304571,"vw":11.358321},{"c":10.52,"h":11.7235,"l":10.52,"n":4848,"o":11.55,"t":"2025-03-03T05:00:00Z","v":436159,"vw":10.838347},{"c":10.62,"h":11.24,"l":9.56,"n":10687,"o":10.22,"t":"2025-03-04T05:00:00Z","v":1239512,"vw":10.304833},{"c":11.09,"h":11.5,"l":10.1,"n":7819,"o":10.93,"t":"2025-03-05T05:00:00Z","v":743123,"vw":10.90857},{"c":10.35,"h":11.6,"l":10.3,"n":6273,"o":11.05,"t":"2025-03-06T05:00:00Z","v":696263,"vw":10.814876},{"c":10.46,"h":10.83,"l":9.55,"n":5680,"o":10.22,"t":"2025-03-07T05:00:00Z","v":692973,"vw":10.089896},{"c":9.77,"h":10.66,"l":9.49,"n":5569,"o":10.46,"t":"2025-03-10T04:00:00Z","v":435891,"vw":9.848216},{"c":9.8,"h":10.21,"l":9.52,"n":3805,"o":9.84,"t":"2025-03-11T04:00:00Z","v":331295,"vw":9.873128},{"c":10.24,"h":10.34,"l":9.6896,"n":4089,"o":10.09,"t":"2025-03-12T04:00:00Z","v":388219,"vw":10.097465},{"c":8.87,"h":9.75,"l":8.85,"n":8064,"o":9.51,"t":"2025-03-13T04:00:00Z","v":1042891,"vw":9.129889},{"c":8.57,"h":9.45,"l":8.47,"n":7346,"o":9.12,"t":"2025-03-14T04:00:00Z","v":985048,"vw":8.988346},{"c":9.11,"h":9.46,"l":8.54,"n":7334,"o":8.59,"t":"2025-03-17T04:00:00Z","v":828507,"vw":9.080326},{"c":8.52,"h":9.03,"l":8.44,"n":6571,"o":9.03,"t":"2025-03-18T04:00:00Z","v":558098,"vw":8.606325},{"c":8.99,"h":9.76,"l":8.75,"n":6149,"o":8.99,"t":"2025-03-19T04:00:00Z","v":631507,"vw":9.042518},{"c":8.88,"h":9.05,"l":8.68,"n":3337,"o":8.86,"t":"2025-03-20T04:00:00Z","v":226973,"vw":8.895849},{"c":8.71,"h":9.075,"l":8.61,"n":4813,"o":8.68,"t":"2025-03-21T04:00:00Z","v":484775,"vw":8.782379},{"c":8.64,"h":9.19,"l":8.64,"n":4501,"o":9.15,"t":"2025-03-24T04:00:00Z","v":648723,"vw":8.754967},{"c":9.24,"h":9.28,"l":8.5,"n":4535,"o":8.79,"t":"2025-03-25T04:00:00Z","v":446746,"vw":8.996214},{"c":8.78,"h":9.32,"l":8.77,"n":3300,"o":9.27,"t":"2025-03-26T04:00:00Z","v":310119,"vw":8.956605},{"c":8.57,"h":8.96,"l":8.57,"n":2508,"o":8.76,"t":"2025-03-27T04:00:00Z","v":276132,"vw":8.754856},{"c":8.19,"h":8.64,"l":8.15,"n":4828,"o":8.53,"t":"2025-03-28T04:00:00Z","v":420198,"vw":8.369186},{"c":8.09,"h":8.36,"l":7.8201,"n":5192,"o":7.92,"t":"2025-03-31T04:00:00Z","v":478092,"vw":8.126281},{"c":7.94,"h":8.3,"l":7.5001,"n":9330,"o":7.99,"t":"2025-04-01T04:00:00Z","v":1175432,"vw":7.952756},{"c":8.1,"h":8.66,"l":7.73,"n":6367,"o":7.74,"t":"2025-04-02T04:00:00Z","v":694611,"vw":8.169363},{"c":7.61,"h":7.9,"l":7.41,"n":5977,"o":7.5,"t":"2025-04-03T04:00:00Z","v":504758,"vw":7.615249},{"c":7.52,"h":7.79,"l":7.12,"n":6524,"o":7.25,"t":"2025-04-04T04:00:00Z","v":740304,"vw":7.427076},{"c":7.48,"h":7.88,"l":6.8526,"n":7583,"o":7.13,"t":"2025-04-07T04:00:00Z","v":777940,"vw":7.422778},{"c":8.75,"h":9.96,"l":8.55,"n":18938,"o":9.35,"t":"2025-04-08T04:00:00Z","v":2088374,"vw":9.120311},{"c":9.81,"h":9.96,"l":8.403,"n":11339,"o":8.8,"t":"2025-04-09T04:00:00Z","v":1177196,"vw":9.296324},{"c":9.69,"h":10.11,"l":9.2178,"n":9204,"o":9.87,"t":"2025-04-10T04:00:00Z","v":887907,"vw":9.689223},{"c":9.13,"h":9.77,"l":8.72,"n":9450,"o":9.62,"t":"2025-04-11T04:00:00Z","v":943837,"vw":9.234},{"c":9.2,"h":9.53,"l":8.84,"n":4618,"o":9.36,"t":"2025-04-14T04:00:00Z","v":377693,"vw":9.129918},{"c":9.26,"h":9.68,"l":9.1,"n":5634,"o":9.18,"t":"2025-04-15T04:00:00Z","v":490466,"vw":9.321306},{"c":8.88,"h":9.19,"l":8.63,"n":5441,"o":9.07,"t":"2025-04-16T04:00:00Z","v":352032,"vw":8.864406},{"c":8.54,"h":9.09,"l":8.42,"n":6275,"o":8.9,"t":"2025-04-17T04:00:00Z","v":559249,"vw":8.72105},{"c":8.13,"h":8.46,"l":8.02,"n":5766,"o":8.29,"t":"2025-04-21T04:00:00Z","v":450809,"vw":8.145304},{"c":8.66,"h":8.67,"l":8.14,"n":5437,"o":8.2,"t":"2025-04-22T04:00:00Z","v":411627,"vw":8.498404},{"c":8.87,"h":9.26,"l":8.77,"n":3758,"o":8.96,"t":"2025-04-23T04:00:00Z","v":323715,"vw":8.935972},{"c":9.62,"h":9.64,"l":8.94,"n":4147,"o":8.94,"t":"2025-04-24T04:00:00Z","v":409750,"vw":9.444452},{"c":10.64,"h":10.73,"l":9.4004,"n":8427,"o":9.61,"t":"2025-04-25T04:00:00Z","v":1014803,"vw":10.278158},{"c":10.48,"h":11.2996,"l":10.27,"n":11791,"o":10.85,"t":"2025-04-28T04:00:00Z","v":1380065,"vw":10.677098},{"c":9.72,"h":10.6528,"l":9.355,"n":10815,"o":10.49,"t":"2025-04-29T04:00:00Z","v":1248359,"vw":9.720757},{"c":9.39,"h":9.7,"l":9.15,"n":7153,"o":9.7,"t":"2025-04-30T04:00:00Z","v":665547,"vw":9.403186},{"c":9.6,"h":9.78,"l":9.25,"n":6778,"o":9.52,"t":"2025-05-01T04:00:00Z","v":627199,"vw":9.527459},{"c":9.68,"h":10.13,"l":9.6308,"n":5877,"o":9.71,"t":"2025-05-02T04:00:00Z","v":462143,"vw":9.846804},{"c":9.26,"h":9.7235,"l":9.135,"n":4984,"o":9.51,"t":"2025-05-05T04:00:00Z","v":375119,"vw":9.291425},{"c":9.47,"h":9.52,"l":9.04,"n":4537,"o":9.1,"t":"2025-05-06T04:00:00Z","v":334187,"vw":9.327895},{"c":9.31,"h":9.58,"l":9.125,"n":4943,"o":9.55,"t":"2025-05-07T04:00:00Z","v":356339,"vw":9.348475},{"c":9.54,"h":9.725,"l":9.18,"n":5517,"o":9.48,"t":"2025-05-08T04:00:00Z","v":372635,"vw":9.498238},{"c":9.83,"h":9.9894,"l":9.385,"n":4596,"o":9.55,"t":"2025-05-09T04:00:00Z","v":360097,"vw":9.75223},{"c":9.29,"h":10.24,"l":9.1,"n":5986,"o":10.24,"t":"2025-05-12T04:00:00Z","v":663238,"vw":9.446968},{"c":9.96,"h":9.99,"l":9.3,"n":5949,"o":9.31,"t":"2025-05-13T04:00:00Z","v":540155,"vw":9.723196},{"c":10.41,"h":10.54,"l":9.83,"n":10746,"o":9.98,"t":"2025-05-14T04:00:00Z","v":1145671,"vw":10.244911},{"c":11.73,"h":11.75,"l":10.3,"n":10997,"o":10.75,"t":"2025-05-15T04:00:00Z","v":1028431,"vw":11.180875},{"c":12,"h":12.18,"l":11.5435,"n":9618,"o":11.75,"t":"2025-05-16T04:00:00Z","v":851903,"vw":11.928732},{"c":11.7,"h":12.02,"l":11.26,"n":6913,"o":11.68,"t":"2025-05-19T04:00:00Z","v":459429,"vw":11.61597},{"c":11.66,"h":11.825,"l":11.42,"n":4364,"o":11.67,"t":"2025-05-20T04:00:00Z","v":394515,"vw":11.603673},{"c":11.65,"h":12.108,"l":11.47,"n":6307,"o":11.47,"t":"2025-05-21T04:00:00Z","v":603673,"vw":11.765275},{"c":11.29,"h":11.62,"l":11.18,"n":8252,"o":11.56,"t":"2025-05-22T04:00:00Z","v":563656,"vw":11.422959},{"c":10.64,"h":11.18,"l":10.62,"n":5667,"o":11.06,"t":"2025-05-23T04:00:00Z","v":461812,"vw":10.80888},{"c":10.83,"h":11.05,"l":10.63,"n":5551,"o":10.89,"t":"2025-05-27T04:00:00Z","v":401662,"vw":10.899994},{"c":10.77,"h":10.9045,"l":10.46,"n":4822,"o":10.8,"t":"2025-05-28T04:00:00Z","v":329295,"vw":10.726782},{"c":10.66,"h":10.975,"l":10.5448,"n":4457,"o":10.95,"t":"2025-05-29T04:00:00Z","v":330319,"vw":10.727524},{"c":10.38,"h":10.7,"l":10.26,"n":6449,"o":10.59,"t":"2025-05-30T04:00:00Z","v":578150,"vw":10.430245},{"c":11.07,"h":11.2194,"l":10.21,"n":8388,"o":10.39,"t":"2025-06-02T04:00:00Z","v":687756,"vw":10.972118},{"c":10.47,"h":11.28,"l":10.42,"n":10174,"o":11.14,"t":"2025-06-03T04:00:00Z","v":761912,"vw":10.681077},{"c":10.9,"h":10.93,"l":10.25,"n":8127,"o":10.48,"t":"2025-06-04T04:00:00Z","v":630191,"vw":10.692942},{"c":11,"h":11.26,"l":10.69,"n":7947,"o":10.92,"t":"2025-06-05T04:00:00Z","v":668059,"vw":11.014659},{"c":11.44,"h":11.745,"l":10.97,"n":7705,"o":11.25,"t":"2025-06-06T04:00:00Z","v":715079,"vw":11.506575},{"c":12.32,"h":12.51,"l":11.4,"n":9862,"o":11.72,"t":"2025-06-09T04:00:00Z","v":936948,"vw":12.160309},{"c":11.83,"h":12.345,"l":11.5771,"n":9869,"o":12.28,"t":"2025-06-10T04:00:00Z","v":793028,"vw":11.856298},{"c":11.57,"h":12.07,"l":11.54,"n":6781,"o":11.86,"t":"2025-06-11T04:00:00Z","v":639809,"vw":11.7524},{"c":11.52,"h":11.61,"l":11.35,"n":6620,"o":11.45,"t":"2025-06-12T04:00:00Z","v":497735,"vw":11.484255},{"c":10.9,"h":11.43,"l":10.8,"n":6888,"o":11.15,"t":"2025-06-13T04:00:00Z","v":630951,"vw":10.951571},{"c":11.06,"h":11.41,"l":10.895,"n":7903,"o":11.04,"t":"2025-06-16T04:00:00Z","v":570439,"vw":11.07864},{"c":10.11,"h":10.95,"l":10.05,"n":12705,"o":10.91,"t":"2025-06-17T04:00:00Z","v":933365,"vw":10.363275},{"c":10.14,"h":10.25,"l":9.91,"n":6613,"o":10.11,"t":"2025-06-18T04:00:00Z","v":487426,"vw":10.11656},{"c":9.94,"h":10.295,"l":9.89,"n":6584,"o":10.23,"t":"2025-06-20T04:00:00Z","v":889046,"vw":9.993016},{"c":9.69,"h":9.87,"l":9.23,"n":8418,"o":9.83,"t":"2025-06-23T04:00:00Z","v":890008,"vw":9.621963},{"c":9.92,"h":10.11,"l":9.49,"n":7194,"o":9.84,"t":"2025-06-24T04:00:00Z","v":540445,"vw":9.905379},{"c":9.81,"h":10.08,"l":9.7701,"n":7228,"o":9.92,"t":"2025-06-25T04:00:00Z","v":492655,"vw":9.894316},{"c":11.22,"h":11.435,"l":9.91,"n":9109,"o":10,"t":"2025-06-26T04:00:00Z","v":1041111,"vw":10.959337},{"c":11.53,"h":12.0899,"l":11.05,"n":10622,"o":11.09,"t":"2025-06-27T04:00:00Z","v":1984082,"vw":11.58357},{"c":11.9,"h":12.2513,"l":11.6,"n":6431,"o":11.73,"t":"2025-06-30T04:00:00Z","v":492210,"vw":11.901144},{"c":11.3,"h":11.8688,"l":11.16,"n":6567,"o":11.8,"t":"2025-07-01T04:00:00Z","v":430392,"vw":11.386099},{"c":11.34,"h":11.4,"l":11.1,"n":5841,"o":11.34,"t":"2025-07-02T04:00:00Z","v":375642,"vw":11.283689},{"c":11.92,"h":12.05,"l":11.35,"n":4029,"o":11.4,"t":"2025-07-03T04:00:00Z","v":315801,"vw":11.779933},{"c":12.31,"h":12.31,"l":11.58,"n":7810,"o":11.91,"t":"2025-07-07T04:00:00Z","v":661366,"vw":12.013236},{"c":12.33,"h":12.54,"l":12.04,"n":9233,"o":12.33,"t":"2025-07-08T04:00:00Z","v":625956,"vw":12.313105},{"c":12.16,"h":12.45,"l":12.0912,"n":3708,"o":12.39,"t":"2025-07-09T04:00:00Z","v":245486,"vw":12.237276},{"c":11.99,"h":12.2,"l":11.8285,"n":4780,"o":12.1,"t":"2025-07-10T04:00:00Z","v":483415,"vw":12.011297},{"c":11.68,"h":12.08,"l":11.57,"n":4123,"o":11.88,"t":"2025-07-11T04:00:00Z","v":304900,"vw":11.712062},{"c":11.24,"h":11.765,"l":11,"n":5583,"o":11.5,"t":"2025-07-14T04:00:00Z","v":675596,"vw":11.165223},{"c":10.9,"h":11.78,"l":10.8648,"n":5753,"o":11.53,"t":"2025-07-15T04:00:00Z","v":528459,"vw":11.153092},{"c":11.21,"h":11.24,"l":10.64,"n":6884,"o":10.9,"t":"2025-07-16T04:00:00Z","v":471902,"vw":10.963823},{"c":12.49,"h":12.86,"l":11.22,"n":11121,"o":11.34,"t":"2025-07-17T04:00:00Z","v":986880,"vw":12.261049},{"c":12.26,"h":12.84,"l":11.93,"n":6899,"o":12.65,"t":"2025-07-18T04:00:00Z","v":601870,"vw":12.267129},{"c":12.06,"h":12.8499,"l":12.05,"n":6877,"o":12.45,"t":"2025-07-21T04:00:00Z","v":663172,"vw":12.366992},{"c":10.71,"h":12,"l":10.57,"n":13043,"o":11.77,"t":"2025-07-22T04:00:00Z","v":1285689,"vw":10.97285},{"c":11.35,"h":11.55,"l":10.77,"n":8416,"o":10.87,"t":"2025-07-23T04:00:00Z","v":785334,"vw":11.168725},{"c":11.28,"h":11.44,"l":11,"n":5236,"o":11.44,"t":"2025-07-24T04:00:00Z","v":429877,"vw":11.209263},{"c":11.15,"h":11.2978,"l":10.85,"n":5022,"o":11.12,"t":"2025-07-25T04:00:00Z","v":346964,"vw":11.081666},{"c":10.55,"h":11.375,"l":10.46,"n":5622,"o":11.32,"t":"2025-07-28T04:00:00Z","v":522316,"vw":10.718588},{"c":10.15,"h":10.8008,"l":9.965,"n":7055,"o":10.69,"t":"2025-07-29T04:00:00Z","v":668631,"vw":10.220552},{"c":10.12,"h":10.48,"l":10.05,"n":5315,"o":10.28,"t":"2025-07-30T04:00:00Z","v":368487,"vw":10.24134},{"c":10.03,"h":10.233,"l":9.88,"n":5326,"o":10.23,"t":"2025-07-31T04:00:00Z","v":332091,"vw":10.00803},{"c":9.61,"h":9.86,"l":9.49,"n":6033,"o":9.77,"t":"2025-08-01T04:00:00Z","v":412248,"vw":9.613779},{"c":9.89,"h":9.9496,"l":9.61,"n":4922,"o":9.73,"t":"2025-08-04T04:00:00Z","v":320223,"vw":9.80656},{"c":9.81,"h":10.08,"l":9.72,"n":5859,"o":9.98,"t":"2025-08-05T04:00:00Z","v":434259,"vw":9.841403},{"c":9.78,"h":9.8999,"l":9.53,"n":5083,"o":9.82,"t":"2025-08-06T04:00:00Z","v":362783,"vw":9.703596},{"c":9.58,"h":9.84,"l":9.43,"n":5247,"o":9.84,"t":"2025-08-07T04:00:00Z","v":319821,"vw":9.597235},{"c":9.6,"h":9.72,"l":9.4,"n":4320,"o":9.64,"t":"2025-08-08T04:00:00Z","v":411810,"vw":9.535727},{"c":9.55,"h":9.86,"l":9.47,"n":4305,"o":9.59,"t":"2025-08-11T04:00:00Z","v":402491,"vw":9.641925},{"c":10.03,"h":10.1236,"l":9.4,"n":6681,"o":9.61,"t":"2025-08-12T04:00:00Z","v":535876,"vw":9.850716},{"c":11.05,"h":11.2764,"l":10.08,"n":14594,"o":10.08,"t":"2025-08-13T04:00:00Z","v":1218886,"vw":10.821882},{"c":10.28,"h":10.69,"l":9.91,"n":15718,"o":10.665,"t":"2025-08-14T04:00:00Z","v":1001330,"vw":10.277132},{"c":9.11,"h":10.335,"l":8.945,"n":14892,"o":10.27,"t":"2025-08-15T04:00:00Z","v":1495710,"vw":9.411506},{"c":9.18,"h":9.3886,"l":9,"n":9629,"o":9.38,"t":"2025-08-18T04:00:00Z","v":788233,"vw":9.131553},{"c":8.76,"h":9.15,"l":8.7101,"n":8666,"o":9.15,"t":"2025-08-19T04:00:00Z","v":853660,"vw":8.843906},{"c":8.64,"h":8.78,"l":8.44,"n":8044,"o":8.76,"t":"2025-08-20T04:00:00Z","v":643768,"vw":8.62467},{"c":8.78,"h":8.89,"l":8.485,"n":7061,"o":8.5,"t":"2025-08-21T04:00:00Z","v":465090,"vw":8.701214},{"c":9.34,"h":9.48,"l":8.77,"n":7559,"o":8.85,"t":"2025-08-22T04:00:00Z","v":582262,"vw":9.226328},{"c":8.94,"h":9.41,"l":8.92,"n":6703,"o":9.21,"t":"2025-08-25T04:00:00Z","v":344218,"vw":9.101496},{"c":9.14,"h":9.35,"l":9,"n":6517,"o":9,"t":"2025-08-26T04:00:00Z","v":405381,"vw":9.175082},{"c":9.11,"h":9.29,"l":8.98,"n":6411,"o":9,"t":"2025-08-27T04:00:00Z","v":343195,"vw":9.134047},{"c":9.11,"h":9.371,"l":9.08,"n":5066,"o":9.195,"t":"2025-08-28T04:00:00Z","v":247911,"vw":9.189286},{"c":9.04,"h":9.11,"l":8.87,"n":6008,"o":9.09,"t":"2025-08-29T04:00:00Z","v":289490,"vw":8.988016},{"c":9.15,"h":9.185,"l":8.75,"n":7757,"o":8.84,"t":"2025-09-02T04:00:00Z","v":496999,"vw":9.011148},{"c":8.82,"h":9.17,"l":8.62,"n":7647,"o":9.06,"t":"2025-09-03T04:00:00Z","v":586854,"vw":8.837574},{"c":8.76,"h":9.15,"l":8.6,"n":6368,"o":8.97,"t":"2025-09-04T04:00:00Z","v":418633,"vw":8.844157},{"c":8.87,"h":8.885,"l":8.53,"n":8092,"o":8.8,"t":"2025-09-05T04:00:00Z","v":530882,"vw":8.747251},{"c":8.96,"h":9.025,"l":8.7,"n":9247,"o":8.88,"t":"2025-09-08T04:00:00Z","v":556687,"vw":8.879246},{"c":8.96,"h":9,"l":8.73,"n":5232,"o":8.88,"t":"2025-09-09T04:00:00Z","v":253357,"vw":8.906154},{"c":8.94,"h":9.29,"l":8.88,"n":5577,"o":9.01,"t":"2025-09-10T04:00:00Z","v":318529,"vw":9.032814},{"c":9.79,"h":9.88,"l":8.925,"n":6642,"o":8.94,"t":"2025-09-11T04:00:00Z","v":544448,"vw":9.657718},{"c":9.89,"h":10.02,"l":9.7288,"n":6176,"o":9.76,"t":"2025-09-12T04:00:00Z","v":511809,"vw":9.88422},{"c":9.84,"h":10.07,"l":9.7002,"n":6300,"o":9.91,"t":"2025-09-15T04:00:00Z","v":416238,"vw":9.838062},{"c":9.71,"h":9.9,"l":9.5,"n":5285,"o":9.9,"t":"2025-09-16T04:00:00Z","v":248090,"vw":9.68775},{"c":10.01,"h":10.2519,"l":9.69,"n":6608,"o":9.75,"t":"2025-09-17T04:00:00Z","v":361997,"vw":9.975652},{"c":10.07,"h":10.52,"l":10.07,"n":7315,"o":10.19,"t":"2025-09-18T04:00:00Z","v":514357,"vw":10.273593},{"c":10.53,"h":10.55,"l":10.07,"n":6825,"o":10.1,"t":"2025-09-19T04:00:00Z","v":715289,"vw":10.415036},{"c":11.41,"h":11.44,"l":10.25,"n":8751,"o":10.42,"t":"2025-09-22T04:00:00Z","v":762043,"vw":10.958878},{"c":12,"h":12.36,"l":11.355,"n":11421,"o":11.39,"t":"2025-09-23T04:00:00Z","v":890776,"vw":11.993754},{"c":11.68,"h":11.94,"l":11.59,"n":6976,"o":11.89,"t":"2025-09-24T04:00:00Z","v":341467,"vw":11.736286},{"c":11.31,"h":11.61,"l":11.1164,"n":5808,"o":11.19,"t":"2025-09-25T04:00:00Z","v":302229,"vw":11.374526},{"c":11.17,"h":11.46,"l":10.97,"n":4777,"o":11.16,"t":"2025-09-26T04:00:00Z","v":252324,"vw":11.140411},{"c":11.34,"h":11.54,"l":11.2,"n":6437,"o":11.4,"t":"2025-09-29T04:00:00Z","v":355589,"vw":11.368114},{"c":10.99,"h":11.31,"l":10.8,"n":6964,"o":11.21,"t":"2025-09-30T04:00:00Z","v":356760,"vw":10.953884},{"c":11.29,"h":11.385,"l":10.75,"n":6741,"o":10.87,"t":"2025-10-01T04:00:00Z","v":412020,"vw":11.154386},{"c":13.11,"h":13.18,"l":11.26,"n":12258,"o":11.5,"t":"2025-10-02T04:00:00Z","v":858464,"vw":12.591988},{"c":13.73,"h":13.79,"l":13.116,"n":13073,"o":13.24,"t":"2025-10-03T04:00:00Z","v":979421,"vw":13.541141},{"c":13.29,"h":14.075,"l":13.05,"n":11701,"o":13.9,"t":"2025-10-06T04:00:00Z","v":802559,"vw":13.374274},{"c":13.41,"h":13.5869,"l":12.8,"n":12110,"o":13.43,"t":"2025-10-07T04:00:00Z","v":621786,"vw":13.211167},{"c":14.05,"h":14.19,"l":13.35,"n":11651,"o":13.79,"t":"2025-10-08T04:00:00Z","v":774918,"vw":13.935468},{"c":13.99,"h":14.525,"l":13.48,"n":9827,"o":14.05,"t":"2025-10-09T04:00:00Z","v":695737,"vw":14.076138},{"c":12.19,"h":14.2849,"l":12.15,"n":10231,"o":14.065,"t":"2025-10-10T04:00:00Z","v":546357,"vw":12.95927},{"c":12.78,"h":12.989,"l":12.46,"n":7607,"o":12.46,"t":"2025-10-13T04:00:00Z","v":357949,"vw":12.727773},{"c":13.24,"h":13.63,"l":11.66,"n":8614,"o":12.15,"t":"2025-10-14T04:00:00Z","v":549912,"vw":12.564699},{"c":13.68,"h":13.73,"l":13.22,"n":7001,"o":13.44,"t":"2025-10-15T04:00:00Z","v":341355,"vw":13.555118},{"c":11.97,"h":13.65,"l":11.965,"n":8372,"o":13.6,"t":"2025-10-16T04:00:00Z","v":456045,"vw":12.473036},{"c":11.91,"h":12.02,"l":11.47,"n":8540,"o":11.86,"t":"2025-10-17T04:00:00Z","v":532905,"vw":11.766126},{"c":12.19,"h":12.64,"l":12.02,"n":7214,"o":12.14,"t":"2025-10-20T04:00:00Z","v":345344,"vw":12.216663},{"c":11.89,"h":12.31,"l":11.66,"n":5709,"o":12.125,"t":"2025-10-21T04:00:00Z","v":449061,"vw":11.893242},{"c":11.08,"h":11.76,"l":10.83,"n":7831,"o":11.65,"t":"2025-10-22T04:00:00Z","v":462753,"vw":11.140701},{"c":11.03,"h":11.395,"l":11.02,"n":5980,"o":11.1,"t":"2025-10-23T04:00:00Z","v":292472,"vw":11.18924},{"c":11.56,"h":11.69,"l":11.33,"n":6364,"o":11.37,"t":"2025-10-24T04:00:00Z","v":297874,"vw":11.536073},{"c":11.67,"h":12.15,"l":11.64,"n":7195,"o":12.11,"t":"2025-10-27T04:00:00Z","v":279938,"vw":11.833345},{"c":11.26,"h":11.615,"l":11.17,"n":7483,"o":11.57,"t":"2025-10-28T04:00:00Z","v":355943,"vw":11.308889},{"c":10.66,"h":11.3,"l":10.63,"n":6042,"o":11.22,"t":"2025-10-29T04:00:00Z","v":298951,"vw":10.89919},{"c":10.42,"h":10.7297,"l":10.3,"n":6249,"o":10.58,"t":"2025-10-30T04:00:00Z","v":258167,"vw":10.511503},{"c":10.88,"h":10.95,"l":10.363,"n":6404,"o":10.45,"t":"2025-10-31T04:00:00Z","v":367157,"vw":10.737173},{"c":11.16,"h":11.21,"l":10.58,"n":7275,"o":10.95,"t":"2025-11-03T05:00:00Z","v":366291,"vw":11.003348},{"c":8.79,"h":10.85,"l":8.74,"n":19696,"o":10.63,"t":"2025-11-04T05:00:00Z","v":1780221,"vw":9.365035},{"c":9.04,"h":9.3093,"l":8.79,"n":11262,"o":8.97,"t":"2025-11-05T05:00:00Z","v":758487,"vw":9.078062},{"c":8.75,"h":9.0773,"l":8.66,"n":8863,"o":9.06,"t":"2025-11-06T05:00:00Z","v":576149,"vw":8.796738},{"c":8.89,"h":9.115,"l":8.4,"n":9640,"o":8.56,"t":"2025-11-07T05:00:00Z","v":606898,"vw":8.759268},{"c":8.56,"h":9.2231,"l":8.5,"n":7958,"o":9.21,"t":"2025-11-10T05:00:00Z","v":507826,"vw":8.649486},{"c":8.41,"h":8.6,"l":8.29,"n":8667,"o":8.5,"t":"2025-11-11T05:00:00Z","v":643814,"vw":8.416475},{"c":8.23,"h":8.54,"l":8.1,"n":7646,"o":8.29,"t":"2025-11-12T05:00:00Z","v":622725,"vw":8.256794},{"c":7.67,"h":8.2685,"l":7.6001,"n":10642,"o":8.1,"t":"2025-11-13T05:00:00Z","v":798553,"vw":7.806276},{"c":7.52,"h":7.68,"l":7.31,"n":8914,"o":7.37,"t":"2025-11-14T05:00:00Z","v":572603,"vw":7.510644},{"c":7.32,"h":7.49,"l":7.2,"n":9097,"o":7.37,"t":"2025-11-17T05:00:00Z","v":631035,"vw":7.332551},{"c":7.84,"h":7.93,"l":7.28,"n":8295,"o":7.31,"t":"2025-11-18T05:00:00Z","v":623882,"vw":7.642448},{"c":8.06,"h":8.42,"l":7.86,"n":6540,"o":7.91,"t":"2025-11-19T05:00:00Z","v":619837,"vw":8.110027},{"c":7.65,"h":8.56,"l":7.63,"n":8303,"o":8.41,"t":"2025-11-20T05:00:00Z","v":569755,"vw":7.948709},{"c":7.69,"h":7.86,"l":7.26,"n":8048,"o":7.63,"t":"2025-11-21T05:00:00Z","v":666400,"vw":7.603696},{"c":7.94,"h":7.985,"l":7.51,"n":6606,"o":7.79,"t":"2025-11-24T05:00:00Z","v":464328,"vw":7.835696},{"c":8.04,"h":8.2,"l":7.815,"n":4874,"o":7.94,"t":"2025-11-25T05:00:00Z","v":305100,"vw":8.062217},{"c":8.19,"h":8.38,"l":8.0103,"n":5678,"o":8.09,"t":"2025-11-26T05:00:00Z","v":345828,"vw":8.214258},{"c":8.19,"h":8.37,"l":8.07,"n":3477,"o":8.23,"t":"2025-11-28T05:00:00Z","v":240104,"vw":8.232235},{"c":7.88,"h":8.1,"l":7.76,"n":6321,"o":8.01,"t":"2025-12-01T05:00:00Z","v":472560,"vw":7.926749},{"c":7.85,"h":8.21,"l":7.81,"n":5504,"o":8,"t":"2025-12-02T05:00:00Z","v":348367,"vw":7.967314},{"c":8.41,"h":8.43,"l":7.85,"n":4854,"o":7.9,"t":"2025-12-03T05:00:00Z","v":259016,"vw":8.208297},{"c":9.05,"h":9.23,"l":8.36,"n":5270,"o":8.39,"t":"2025-12-04T05:00:00Z","v":423546,"vw":8.956948},{"c":8.97,"h":9.1799,"l":8.77,"n":5163,"o":8.99,"t":"2025-12-05T05:00:00Z","v":326129,"vw":8.983504},{"c":9.18,"h":9.32,"l":8.9308,"n":8247,"o":9.18,"t":"2025-12-08T05:00:00Z","v":492645,"vw":9.133644},{"c":9.35,"h":9.41,"l":9.05,"n":6021,"o":9.12,"t":"2025-12-09T05:00:00Z","v":249190,"vw":9.269706},{"c":9.58,"h":10,"l":9.07,"n":8193,"o":9.3,"t":"2025-12-10T05:00:00Z","v":609642,"vw":9.585548},{"c":9.96,"h":9.96,"l":9.37,"n":6891,"o":9.7,"t":"2025-12-11T05:00:00Z","v":423946,"vw":9.76626},{"c":9.63,"h":10.19,"l":9.22,"n":9395,"o":10.12,"t":"2025-12-12T05:00:00Z","v":562674,"vw":9.627883},{"c":9.08,"h":9.94,"l":9,"n":6792,"o":9.82,"t":"2025-12-15T05:00:00Z","v":393953,"vw":9.247073},{"c":9.27,"h":9.43,"l":9,"n":7225,"o":9,"t":"2025-12-16T05:00:00Z","v":410747,"vw":9.252953},{"c":7.02,"h":7.57,"l":6.6,"n":31289,"o":7.1,"t":"2025-12-17T05:00:00Z","v":4109089,"vw":6.959293},{"c":7.3,"h":7.64,"l":7.16,"n":15317,"o":7.38,"t":"2025-12-18T05:00:00Z","v":1398588,"vw":7.344377},{"c":7.88,"h":8.16,"l":7.3301,"n":12661,"o":7.35,"t":"2025-12-19T05:00:00Z","v":1262597,"vw":7.872649},{"c":9.06,"h":9.53,"l":8.24,"n":14810,"o":8.24,"t":"2025-12-22T05:00:00Z","v":1462978,"vw":9.062564},{"c":8.62,"h":9,"l":8.4,"n":8605,"o":8.85,"t":"2025-12-23T05:00:00Z","v":664823,"vw":8.639646},{"c":8.22,"h":8.39,"l":7.87,"n":7413,"o":8.39,"t":"2025-12-24T05:00:00Z","v":526134,"vw":8.117523},{"c":7.74,"h":8.17,"l":7.635,"n":7606,"o":8.17,"t":"2025-12-26T05:00:00Z","v":650090,"vw":7.799325},{"c":7.68,"h":7.98,"l":7.52,"n":7359,"o":7.58,"t":"2025-12-29T05:00:00Z","v":608293,"vw":7.730317},{"c":7.62,"h":7.93,"l":7.59,"n":8183,"o":7.7,"t":"2025-12-30T05:00:00Z","v":642850,"vw":7.713659},{"c":7.5,"h":7.7376,"l":7.36,"n":7097,"o":7.6,"t":"2025-12-31T05:00:00Z","v":501713,"vw":7.50058},{"c":7.81,"h":7.85,"l":7.41,"n":8576,"o":7.65,"t":"2026-01-02T05:00:00Z","v":547484,"vw":7.684788},{"c":8.21,"h":8.468,"l":7.75,"n":11597,"o":8.1,"t":"2026-01-05T05:00:00Z","v":801617,"vw":8.222497},{"c":9.49,"h":9.72,"l":8.51,"n":17917,"o":8.58,"t":"2026-01-06T05:00:00Z","v":1861378,"vw":9.283075},{"c":9.61,"h":9.7,"l":9.11,"n":9221,"o":9.35,"t":"2026-01-07T05:00:00Z","v":651572,"vw":9.498317},{"c":10.41,"h":10.645,"l":9.64,"n":12346,"o":9.64,"t":"2026-01-08T05:00:00Z","v":1121392,"vw":10.344697},{"c":10.48,"h":10.625,"l":10.02,"n":9239,"o":10.41,"t":"2026-01-09T05:00:00Z","v":558952,"vw":10.403344},{"c":10.53,"h":10.74,"l":10.05,"n":9065,"o":10.26,"t":"2026-01-12T05:00:00Z","v":705334,"vw":10.477259},{"c":10.59,"h":10.85,"l":10.1352,"n":8726,"o":10.6,"t":"2026-01-13T05:00:00Z","v":653844,"vw":10.540127},{"c":10.93,"h":10.94,"l":10.24,"n":7216,"o":10.46,"t":"2026-01-14T05:00:00Z","v":500765,"vw":10.611627},{"c":10.9,"h":11.18,"l":10.4442,"n":8440,"o":10.93,"t":"2026-01-15T05:00:00Z","v":529841,"vw":10.825334},{"c":12.11,"h":12.41,"l":10.9,"n":14848,"o":11,"t":"2026-01-16T05:00:00Z","v":1318245,"vw":11.928166},{"c":11.81,"h":12.3897,"l":11.1166,"n":13965,"o":11.26,"t":"2026-01-20T05:00:00Z","v":1079646,"vw":11.895803},{"c":11.57,"h":12.815,"l":10.66,"n":12646,"o":12.1,"t":"2026-01-21T05:00:00Z","v":1079139,"vw":11.445871},{"c":12.31,"h":12.98,"l":11.89,"n":12738,"o":11.89,"t":"2026-01-22T05:00:00Z","v":1221295,"vw":12.451122},{"c":12.99,"h":13.3,"l":12.4,"n":12976,"o":13,"t":"2026-01-23T05:00:00Z","v":1257250,"vw":12.90892},{"c":12.27,"h":13.69,"l":12.16,"n":13322,"o":13.5,"t":"2026-01-26T05:00:00Z","v":1112308,"vw":12.546626},{"c":13.19,"h":13.43,"l":12.22,"n":12353,"o":12.38,"t":"2026-01-27T05:00:00Z","v":1112090,"vw":12.995979},{"c":12.65,"h":13.28,"l":12.265,"n":9265,"o":13.26,"t":"2026-01-28T05:00:00Z","v":673884,"vw":12.611761},{"c":12.1,"h":12.75,"l":11.78,"n":8281,"o":12.73,"t":"2026-01-29T05:00:00Z","v":524897,"vw":12.089994},{"c":11.45,"h":12.565,"l":11.35,"n":9100,"o":11.9,"t":"2026-01-30T05:00:00Z","v":602245,"vw":11.664596},{"c":11.32,"h":11.76,"l":11.15,"n":7782,"o":11.29,"t":"2026-02-02T05:00:00Z","v":481490,"vw":11.484914},{"c":11.45,"h":11.69,"l":10.84,"n":10038,"o":11.65,"t":"2026-02-03T05:00:00Z","v":556562,"vw":11.258952},{"c":10.61,"h":11.72,"l":10.1501,"n":10918,"o":11.72,"t":"2026-02-04T05:00:00Z","v":702060,"vw":10.612672},{"c":9.7,"h":10.6,"l":9.56,"n":10314,"o":10.29,"t":"2026-02-05T05:00:00Z","v":559770,"vw":9.956333},{"c":10.52,"h":10.7214,"l":9.75,"n":8007,"o":9.99,"t":"2026-02-06T05:00:00Z","v":545368,"vw":10.369812},{"c":10.96,"h":10.98,"l":10.33,"n":9190,"o":10.62,"t":"2026-02-09T05:00:00Z","v":587271,"vw":10.73837},{"c":10.19,"h":11.06,"l":10.13,"n":7227,"o":10.82,"t":"2026-02-10T05:00:00Z","v":434294,"vw":10.381916},{"c":9.33,"h":10.515,"l":9.01,"n":8048,"o":10.5,"t":"2026-02-11T05:00:00Z","v":516443,"vw":9.430201},{"c":8.96,"h":9.415,"l":8.7043,"n":8482,"o":9.31,"t":"2026-02-12T05:00:00Z","v":531932,"vw":8.935358},{"c":9.51,"h":9.77,"l":8.9,"n":7822,"o":9.09,"t":"2026-02-13T05:00:00Z","v":514576,"vw":9.470556},{"c":9.13,"h":9.435,"l":8.93,"n":7485,"o":9.34,"t":"2026-02-17T05:00:00Z","v":439037,"vw":9.181261},{"c":9.39,"h":9.68,"l":8.98,"n":5859,"o":9.2,"t":"2026-02-18T05:00:00Z","v":349713,"vw":9.454823},{"c":9.39,"h":9.45,"l":9.01,"n":6440,"o":9.11,"t":"2026-02-19T05:00:00Z","v":395184,"vw":9.289363},{"c":9.21,"h":9.59,"l":9.11,"n":6984,"o":9.2,"t":"2026-02-20T05:00:00Z","v":374076,"vw":9.319349},{"c":8.4,"h":9.11,"l":8.31,"n":10636,"o":8.96,"t":"2026-02-23T05:00:00Z","v":709816,"vw":8.534266},{"c":8.86,"h":8.87,"l":8.3,"n":7117,"o":8.44,"t":"2026-02-24T05:00:00Z","v":478843,"vw":8.728122},{"c":9.04,"h":9.22,"l":8.69,"n":5180,"o":8.86,"t":"2026-02-25T05:00:00Z","v":291294,"vw":9.01578},{"c":9.24,"h":9.29,"l":8.93,"n":6451,"o":9.04,"t":"2026-02-26T05:00:00Z","v":332845,"vw":9.129301},{"c":8.85,"h":9.07,"l":8.6,"n":5880,"o":8.85,"t":"2026-02-27T05:00:00Z","v":347638,"vw":8.784984},{"c":9.12,"h":9.31,"l":8.48,"n":7870,"o":8.6,"t":"2026-03-02T05:00:00Z","v":433777,"vw":9.069246},{"c":8.96,"h":9.2299,"l":8.72,"n":5736,"o":8.79,"t":"2026-03-03T05:00:00Z","v":320261,"vw":8.983545},{"c":9.22,"h":9.545,"l":8.965,"n":6097,"o":9.13,"t":"2026-03-04T05:00:00Z","v":294185,"vw":9.312596},{"c":9.78,"h":10.195,"l":9.145,"n":11541,"o":9.2,"t":"2026-03-05T05:00:00Z","v":895811,"vw":9.819845},{"c":9.55,"h":10.105,"l":9.24,"n":10594,"o":9.3,"t":"2026-03-06T05:00:00Z","v":596221,"vw":9.783458},{"c":10.35,"h":10.38,"l":9.2,"n":13011,"o":9.43,"t":"2026-03-09T04:00:00Z","v":682531,"vw":10.000091},{"c":10.34,"h":10.73,"l":10.18,"n":9318,"o":10.3,"t":"2026-03-10T04:00:00Z","v":493853,"vw":10.43934},{"c":11.03,"h":11.11,"l":10.34,"n":8756,"o":10.34,"t":"2026-03-11T04:00:00Z","v":520408,"vw":10.909798},{"c":10.83,"h":11.2,"l":10.69,"n":9289,"o":11.03,"t":"2026-03-12T04:00:00Z","v":416777,"vw":10.893773},{"c":10.87,"h":11.46,"l":10.76,"n":6913,"o":10.98,"t":"2026-03-13T04:00:00Z","v":402983,"vw":10.999737},{"c":10.66,"h":11.24,"l":10.37,"n":6181,"o":11.05,"t":"2026-03-16T04:00:00Z","v":363363,"vw":10.727252},{"c":10.84,"h":11.08,"l":10.59,"n":6211,"o":10.59,"t":"2026-03-17T04:00:00Z","v":388270,"vw":10.888156},{"c":10.74,"h":11.33,"l":10.15,"n":12874,"o":11.11,"t":"2026-03-18T04:00:00Z","v":912640,"vw":10.655007},{"c":12.2,"h":12.44,"l":10.72,"n":12979,"o":10.76,"t":"2026-03-19T04:00:00Z","v":1191751,"vw":11.858893},{"c":12.22,"h":13.52,"l":12.03,"n":17579,"o":12.22,"t":"2026-03-20T04:00:00Z","v":1789668,"vw":12.727252},{"c":12.82,"h":12.95,"l":12.32,"n":14618,"o":12.86,"t":"2026-03-23T04:00:00Z","v":1037345,"vw":12.695412},{"c":12.82,"h":14.12,"l":12.64,"n":16272,"o":12.65,"t":"2026-03-24T04:00:00Z","v":1202002,"vw":13.496438},{"c":13.73,"h":14.99,"l":13.05,"n":18439,"o":13.06,"t":"2026-03-25T04:00:00Z","v":1567106,"vw":14.108579},{"c":13.49,"h":14.09,"l":13.2701,"n":9525,"o":13.51,"t":"2026-03-26T04:00:00Z","v":659526,"vw":13.648761},{"c":12.36,"h":13.615,"l":12.2,"n":8692,"o":13.3,"t":"2026-03-27T04:00:00Z","v":623390,"vw":12.621081},{"c":11.76,"h":12.79,"l":11.62,"n":8482,"o":12.54,"t":"2026-03-30T04:00:00Z","v":588438,"vw":11.879424},{"c":12.58,"h":12.7799,"l":11.755,"n":9559,"o":12.09,"t":"2026-03-31T04:00:00Z","v":591583,"vw":12.357588},{"c":13.38,"h":13.76,"l":12.7,"n":11084,"o":12.74,"t":"2026-04-01T04:00:00Z","v":696583,"vw":13.368593},{"c":15.91,"h":16.1386,"l":12.86,"n":20648,"o":12.93,"t":"2026-04-02T04:00:00Z","v":1784621,"vw":15.37543},{"c":15.47,"h":16.55,"l":14.98,"n":16846,"o":16.25,"t":"2026-04-06T04:00:00Z","v":1107693,"vw":15.711242},{"c":15.57,"h":15.98,"l":14.52,"n":15960,"o":15.26,"t":"2026-04-07T04:00:00Z","v":924488,"vw":15.400411},{"c":20.5,"h":20.5,"l":16,"n":51770,"o":16,"t":"2026-04-08T04:00:00Z","v":5610492,"vw":19.323778},{"c":17.92,"h":19.24,"l":17.36,"n":77725,"o":17.68,"t":"2026-04-09T04:00:00Z","v":8903084,"vw":18.16131},{"c":21.56,"h":21.56,"l":18.702,"n":52738,"o":18.85,"t":"2026-04-10T04:00:00Z","v":6257687,"vw":20.316062},{"c":23.14,"h":23.59,"l":20.51,"n":40579,"o":22.15,"t":"2026-04-13T04:00:00Z","v":4368019,"vw":22.510653},{"c":20.74,"h":23.15,"l":19.5,"n":46341,"o":22.54,"t":"2026-04-14T04:00:00Z","v":5438537,"vw":20.419428},{"c":20.54,"h":21,"l":19.5,"n":23046,"o":20.75,"t":"2026-04-15T04:00:00Z","v":2189842,"vw":20.156996},{"c":21.31,"h":22.0594,"l":19.8293,"n":25796,"o":20,"t":"2026-04-16T04:00:00Z","v":2981900,"vw":21.169359},{"c":19.54,"h":21.8,"l":19.33,"n":26107,"o":21.6,"t":"2026-04-17T04:00:00Z","v":2480463,"vw":20.061735},{"c":18.15,"h":19.94,"l":18.06,"n":20386,"o":19.48,"t":"2026-04-20T04:00:00Z","v":2082598,"vw":18.611546},{"c":18.74,"h":19.47,"l":18.13,"n":21600,"o":18.25,"t":"2026-04-21T04:00:00Z","v":1737710,"vw":18.832693},{"c":18.27,"h":20.48,"l":18.1601,"n":22920,"o":19.31,"t":"2026-04-22T04:00:00Z","v":2189434,"vw":19.141664},{"c":17.54,"h":18.09,"l":16.7587,"n":21095,"o":17.85,"t":"2026-04-23T04:00:00Z","v":1801644,"vw":17.308872},{"c":16.51,"h":18.08,"l":16.23,"n":19053,"o":17.5,"t":"2026-04-24T04:00:00Z","v":1698315,"vw":16.708271},{"c":16.41,"h":16.61,"l":15.57,"n":15666,"o":16.18,"t":"2026-04-27T04:00:00Z","v":1256739,"vw":16.03907},{"c":15.95,"h":16.2,"l":15.4,"n":13966,"o":16.03,"t":"2026-04-28T04:00:00Z","v":957550,"vw":15.815606},{"c":15.81,"h":16.05,"l":15.15,"n":11441,"o":16.01,"t":"2026-04-29T04:00:00Z","v":767819,"vw":15.513433},{"c":17.83,"h":17.86,"l":15.99,"n":17270,"o":15.99,"t":"2026-04-30T04:00:00Z","v":1318923,"vw":17.409735},{"c":18.18,"h":18.64,"l":17.6325,"n":13934,"o":17.94,"t":"2026-05-01T04:00:00Z","v":956528,"vw":18.075251},{"c":17.45,"h":18.83,"l":17.412,"n":13900,"o":18.265,"t":"2026-05-04T04:00:00Z","v":960397,"vw":17.907276},{"c":16.46,"h":18.43,"l":16.38,"n":31315,"o":17.95,"t":"2026-05-05T04:00:00Z","v":2480042,"vw":17.084237},{"c":18.3,"h":18.5,"l":16.405,"n":15599,"o":16.63,"t":"2026-05-06T04:00:00Z","v":1111513,"vw":17.970358},{"c":16.14,"h":18.13,"l":15.94,"n":16310,"o":17.85,"t":"2026-05-07T04:00:00Z","v":1047931,"vw":16.655957},{"c":18.49,"h":18.5,"l":16.2,"n":16975,"o":16.37,"t":"2026-05-08T04:00:00Z","v":1453115,"vw":17.93241},{"c":18.66,"h":19.76,"l":18.27,"n":28348,"o":18.5,"t":"2026-05-11T04:00:00Z","v":2285781,"vw":19.113798},{"c":17.64,"h":18.8,"l":17.08,"n":24733,"o":18.1,"t":"2026-05-12T04:00:00Z","v":1811513,"vw":17.796748},{"c":18.37,"h":18.94,"l":17.16,"n":22883,"o":17.8,"t":"2026-05-13T04:00:00Z","v":2062062,"vw":17.832829},{"c":18.22,"h":18.99,"l":17.2801,"n":17674,"o":18.99,"t":"2026-05-14T04:00:00Z","v":1317019,"vw":18.163611},{"c":20.01,"h":20.45,"l":17.7,"n":33094,"o":17.7,"t":"2026-05-15T04:00:00Z","v":2906967,"vw":19.54881},{"c":19.2,"h":21.68,"l":18.7102,"n":19732,"o":21,"t":"2026-05-18T04:00:00Z","v":1668264,"vw":19.587066},{"c":19.13,"h":19.83,"l":17.636,"n":14189,"o":19.15,"t":"2026-05-19T04:00:00Z","v":1028003,"vw":18.836893},{"c":20.08,"h":20.16,"l":18.78,"n":13283,"o":19.42,"t":"2026-05-20T04:00:00Z","v":973704,"vw":19.75904},{"c":19.21,"h":19.791,"l":18.35,"n":14383,"o":19.78,"t":"2026-05-21T04:00:00Z","v":1082960,"vw":19.059566},{"c":21.16,"h":21.59,"l":19.62,"n":19253,"o":19.62,"t":"2026-05-22T04:00:00Z","v":1517623,"vw":20.986717},{"c":23.75,"h":25.12,"l":22.1898,"n":40153,"o":22.425,"t":"2026-05-26T04:00:00Z","v":3456906,"vw":23.948062},{"c":25.48,"h":25.93,"l":23.2,"n":35368,"o":24.53,"t":"2026-05-27T04:00:00Z","v":2907771,"vw":24.746834},{"c":24.1,"h":25.3,"l":22.93,"n":24092,"o":25,"t":"2026-05-28T04:00:00Z","v":1599691,"vw":23.850568},{"c":22.84,"h":23.58,"l":21.73,"n":19682,"o":23.37,"t":"2026-05-29T04:00:00Z","v":1345149,"vw":22.589287},{"c":20.56,"h":22.45,"l":20.06,"n":23171,"o":22.04,"t":"2026-06-01T04:00:00Z","v":1587899,"vw":20.862782},{"c":21.35,"h":21.97,"l":20.45,"n":19142,"o":20.85,"t":"2026-06-02T04:00:00Z","v":1209574,"vw":21.403674},{"c":19.04,"h":21.37,"l":18.525,"n":20571,"o":21.08,"t":"2026-06-03T04:00:00Z","v":1379218,"vw":19.543902},{"c":20.04,"h":21.5711,"l":18.96,"n":19927,"o":19.3,"t":"2026-06-04T04:00:00Z","v":1671914,"vw":20.576018},{"c":17.16,"h":19.98,"l":16.94,"n":20082,"o":19.98,"t":"2026-06-05T04:00:00Z","v":1405253,"vw":17.727954},{"c":17.02,"h":18.1899,"l":16.88,"n":19240,"o":17.82,"t":"2026-06-08T04:00:00Z","v":1010348,"vw":17.330917},{"c":16.26,"h":17.4,"l":15.3,"n":22212,"o":17.03,"t":"2026-06-09T04:00:00Z","v":1593535,"vw":16.035536},{"c":16.37,"h":17.08,"l":16.01,"n":15781,"o":16.34,"t":"2026-06-10T04:00:00Z","v":737471,"vw":16.419284},{"c":19.79,"h":19.98,"l":16.65,"n":34322,"o":16.74,"t":"2026-06-11T04:00:00Z","v":2296038,"vw":18.867814},{"c":18.23,"h":20.15,"l":17.485,"n":26529,"o":19.32,"t":"2026-06-12T04:00:00Z","v":1590581,"vw":18.444514},{"c":18.44,"h":19.25,"l":17.76,"n":22851,"o":19.25,"t":"2026-06-15T04:00:00Z","v":1384346,"vw":18.53152},{"c":17.15,"h":18.5,"l":17.12,"n":19493,"o":18.14,"t":"2026-06-16T04:00:00Z","v":1225845,"vw":17.459061},{"c":18.15,"h":18.9599,"l":17.12,"n":16629,"o":17.58,"t":"2026-06-17T04:00:00Z","v":1125752,"vw":18.288684},{"c":18.97,"h":19.12,"l":16.91,"n":24429,"o":18.53,"t":"2026-06-18T04:00:00Z","v":5466043,"vw":18.688322},{"c":17.27,"h":18.9,"l":16.54,"n":25447,"o":18.6,"t":"2026-06-22T04:00:00Z","v":1953959,"vw":17.369205},{"c":17.44,"h":18.6,"l":16.95,"n":17731,"o":16.95,"t":"2026-06-23T04:00:00Z","v":1018954,"vw":17.703743},{"c":17.13,"h":17.68,"l":16.75,"n":14658,"o":17.3,"t":"2026-06-24T04:00:00Z","v":743771,"vw":17.180169},{"c":15.99,"h":17.266,"l":15.9301,"n":16195,"o":16.99,"t":"2026-06-25T04:00:00Z","v":862477,"vw":16.239736},{"c":16.29,"h":16.56,"l":15.5,"n":17432,"o":15.65,"t":"2026-06-26T04:00:00Z","v":2327297,"vw":16.234247},{"c":17.65,"h":17.9,"l":16.47,"n":20249,"o":17.19,"t":"2026-06-29T04:00:00Z","v":1244163,"vw":17.301238},{"c":18.6,"h":18.69,"l":17.45,"n":14106,"o":17.56,"t":"2026-06-30T04:00:00Z","v":849434,"vw":18.37713},{"c":18.38,"h":20.1999,"l":18.35,"n":14172,"o":18.55,"t":"2026-07-01T04:00:00Z","v":912691,"vw":19.207973},{"c":18.44,"h":19.68,"l":17.96,"n":11267,"o":18.23,"t":"2026-07-02T04:00:00Z","v":976790,"vw":18.559259},{"c":17.65,"h":18.71,"l":17.32,"n":10312,"o":18.25,"t":"2026-07-06T04:00:00Z","v":579693,"vw":17.725618},{"c":16.84,"h":17.55,"l":16.5,"n":11987,"o":17.35,"t":"2026-07-07T04:00:00Z","v":897607,"vw":16.9927},{"c":16.25,"h":17.54,"l":15.96,"n":9528,"o":16.72,"t":"2026-07-08T04:00:00Z","v":526600,"vw":16.424054},{"c":16.04,"h":16.8075,"l":15.945,"n":9681,"o":16.58,"t":"2026-07-09T04:00:00Z","v":696050,"vw":16.204197},{"c":14.7,"h":16.12,"l":14.64,"n":15215,"o":16.12,"t":"2026-07-10T04:00:00Z","v":1187737,"vw":14.97795},{"c":13.99,"h":14.87,"l":13.8551,"n":17094,"o":14.52,"t":"2026-07-13T04:00:00Z","v":1267725,"vw":14.095154},{"c":14.5,"h":15.1124,"l":14.02,"n":10144,"o":14.27,"t":"2026-07-14T04:00:00Z","v":620782,"vw":14.715221},{"c":13.63,"h":14.92,"l":13.62,"n":14462,"o":14.42,"t":"2026-07-15T04:00:00Z","v":834814,"vw":13.888585},{"c":12.15,"h":13.5,"l":12,"n":21967,"o":13.25,"t":"2026-07-16T04:00:00Z","v":1713275,"vw":12.485623},{"c":12.14,"h":12.44,"l":11.61,"n":13958,"o":11.81,"t":"2026-07-17T04:00:00Z","v":894472,"vw":12.076762},{"c":10.96,"h":12.14,"l":10.88,"n":27158,"o":11.84,"t":"2026-07-20T04:00:00Z","v":2066362,"vw":11.181041},{"c":11.66,"h":11.735,"l":11.06,"n":17430,"o":11.06,"t":"2026-07-21T04:00:00Z","v":1209240,"vw":11.560271},{"c":11.43,"h":11.91,"l":11.34,"n":10806,"o":11.49,"t":"2026-07-22T04:00:00Z","v":603630,"vw":11.480753},{"c":11.53,"h":11.7341,"l":11.18,"n":7093,"o":11.37,"t":"2026-07-23T04:00:00Z","v":423085,"vw":11.467792},{"c":10.99,"h":11.6,"l":10.93,"n":8334,"o":11.56,"t":"2026-07-24T04:00:00Z","v":480059,"vw":11.067027},{"c":11.17,"h":11.66,"l":10.85,"n":7867,"o":11.11,"t":"2026-07-27T04:00:00Z","v":510676,"vw":11.155745},{"c":11.37,"h":11.37,"l":10.52,"n":9971,"o":11,"t":"2026-07-28T04:00:00Z","v":692801,"vw":11.032842},{"c":10.54,"h":11.3,"l":10.44,"n":10359,"o":11.15,"t":"2026-07-29T04:00:00Z","v":641732,"vw":10.67158},{"c":11.36,"h":11.8,"l":10.91,"n":8095,"o":11.05,"t":"2026-07-30T04:00:00Z","v":481189,"vw":11.345169},{"c":11.46,"h":11.81,"l":11.18,"n":10044,"o":11.81,"t":"2026-07-31T04:00:00Z","v":546961,"vw":11.432691},{"c":12.28,"h":12.33,"l":11.06,"n":9467,"o":11.22,"t":"2026-08-03T04:00:00Z","v":619195,"vw":12.058936},{"c":13.48,"h":13.57,"l":12.64,"n":11973,"o":12.8,"t":"2026-08-04T04:00:00Z","v":819245,"vw":13.350085},{"c":12.9,"h":13.59,"l":12.73,"n":8996,"o":13.56,"t":"2026-08-05T04:00:00Z","v":575091,"vw":13.001881},{"c":13.38,"h":14,"l":12.7,"n":6828,"o":12.71,"t":"2026-08-06T04:00:00Z","v":404931,"vw":13.423165},{"c":14.33,"h":14.44,"l":13.68,"n":9340,"o":13.68,"t":"2026-08-07T04:00:00Z","v":540847,"vw":14.180769},{"c":14.03,"h":14.83,"l":13.84,"n":10329,"o":14.33,"t":"2026-08-10T04:00:00Z","v":617025,"vw":14.160717},{"c":14.82,"h":14.87,"l":13.78,"n":8327,"o":14,"t":"2026-08-11T04:00:00Z","v":492857,"vw":14.49993},{"c":14.74,"h":15.158,"l":14.52,"n":11165,"o":14.96,"t":"2026-08-12T04:00:00Z","v":646216,"vw":14.805844},{"c":13.94,"h":14.6608,"l":13.165,"n":10711,"o":13.165,"t":"2026-08-13T04:00:00Z","v":734503,"vw":13.985399},{"c":13.95,"h":14.92,"l":13.69,"n":10154,"o":14.42,"t":"2026-08-14T04:00:00Z","v":581785,"vw":14.026981},{"c":13.74,"h":14.475,"l":13.64,"n":9830,"o":13.72,"t":"2026-08-17T04:00:00Z","v":555080,"vw":13.919524},{"c":13.9,"h":14.22,"l":13.15,"n":11061,"o":13.33,"t":"2026-08-18T04:00:00Z","v":578068,"vw":13.70418},{"c":13.7,"h":13.87,"l":13.26,"n":8255,"o":13.85,"t":"2026-08-19T04:00:00Z","v":410872,"vw":13.640068},{"c":13.89,"h":14,"l":12.94,"n":8196,"o":13.48,"t":"2026-08-20T04:00:00Z","v":602987,"vw":13.406168},{"c":13.94,"h":14.4,"l":13.69,"n":6900,"o":14.16,"t":"2026-08-21T04:00:00Z","v":434264,"vw":14.050067},{"c":13.87,"h":14.4,"l":13.69,"n":13084,"o":13.94,"t":"2026-08-24T04:00:00Z","v":796777,"vw":13.950755},{"c":13.73,"h":14.26,"l":13.36,"n":7315,"o":14.22,"t":"2026-08-25T04:00:00Z","v":468969,"vw":13.731783},{"c":13.54,"h":14.06,"l":13.4,"n":8461,"o":13.75,"t":"2026-08-26T04:00:00Z","v":454013,"vw":13.621746},{"c":14,"h":14.27,"l":13.85,"n":5879,"o":14,"t":"2026-08-27T04:00:00Z","v":421326,"vw":14.01842},{"c":13.17,"h":13.885,"l":13,"n":7683,"o":13.82,"t":"2026-08-28T04:00:00Z","v":500517,"vw":13.327932},{"c":13.27,"h":13.72,"l":13.12,"n":7046,"o":13.32,"t":"2026-08-31T04:00:00Z","v":390547,"vw":13.292023},{"c":12.02,"h":13.12,"l":11.9,"n":11197,"o":13.01,"t":"2026-09-01T04:00:00Z","v":927303,"vw":12.342787},{"c":11.91,"h":12.12,"l":11.32,"n":12162,"o":11.9,"t":"2026-09-02T04:00:00Z","v":856491,"vw":11.691978},{"c":11.88,"h":12.09,"l":11.53,"n":10035,"o":12.06,"t":"2026-09-03T04:00:00Z","v":508186,"vw":11.808997},{"c":11.98,"h":12.1,"l":11.74,"n":6704,"o":11.88,"t":"2026-09-04T04:00:00Z","v":309663,"vw":11.896665},{"c":12.14,"h":12.37,"l":11.61,"n":7981,"o":11.9,"t":"2026-09-08T04:00:00Z","v":527076,"vw":12.111263},{"c":11.49,"h":12.115,"l":11.425,"n":8164,"o":12.11,"t":"2026-09-09T04:00:00Z","v":504296,"vw":11.60269},{"c":11.28,"h":11.6406,"l":11.18,"n":8911,"o":11.365,"t":"2026-09-10T04:00:00Z","v":801013,"vw":11.32462},{"c":11.42,"h":11.56,"l":11.1,"n":6896,"o":11.35,"t":"2026-09-11T04:00:00Z","v":429268,"vw":11.378376},{"c":11.34,"h":11.425,"l":11,"n":9702,"o":11.18,"t":"2026-09-14T04:00:00Z","v":479515,"vw":11.249978},{"c":11.6,"h":11.68,"l":11.04,"n":8258,"o":11.24,"t":"2026-09-15T04:00:00Z","v":400489,"vw":11.506306},{"c":11.49,"h":11.63,"l":11.235,"n":8419,"o":11.63,"t":"2026-09-16T04:00:00Z","v":514986,"vw":11.47497},{"c":12.14,"h":12.305,"l":11.65,"n":9908,"o":11.7,"t":"2026-09-17T04:00:00Z","v":690860,"vw":12.057024},{"c":11.4,"h":12.27,"l":11.16,"n":9718,"o":12.25,"t":"2026-09-18T04:00:00Z","v":2355331,"vw":11.421671},{"c":11.96,"h":12.285,"l":11.4546,"n":9613,"o":11.47,"t":"2026-09-21T04:00:00Z","v":573848,"vw":12.032141},{"c":12.21,"h":12.58,"l":11.9,"n":7627,"o":12.49,"t":"2026-09-22T04:00:00Z","v":518013,"vw":12.202647},{"c":12.21,"h":12.86,"l":12.13,"n":11138,"o":12.68,"t":"2026-09-23T04:00:00Z","v":849489,"vw":12.481555},{"c":12.26,"h":12.6,"l":11.86,"n":9467,"o":12.07,"t":"2026-09-24T04:00:00Z","v":603545,"vw":12.310848},{"c":12.08,"h":12.63,"l":12.02,"n":6879,"o":12.28,"t":"2026-09-25T04:00:00Z","v":508200,"vw":12.23001},{"c":11.74,"h":12.5149,"l":11.71,"n":7243,"o":11.79,"t":"2026-09-28T04:00:00Z","v":469091,"vw":11.959481},{"c":11.15,"h":12.17,"l":11.1,"n":8911,"o":11.97,"t":"2026-09-29T04:00:00Z","v":694953,"vw":11.326013},{"c":11.18,"h":11.88,"l":11.11,"n":6662,"o":11.12,"t":"2026-09-30T04:00:00Z","v":514128,"vw":11.381653},{"c":10.97,"h":11.39,"l":10.83,"n":10348,"o":11.27,"t":"2026-10-01T04:00:00Z","v":771249,"vw":11.031009},{"c":11.11,"h":11.605,"l":10.9,"n":8907,"o":11.27,"t":"2026-10-02T04:00:00Z","v":553419,"vw":11.255742},{"c":10.89,"h":11.29,"l":10.65,"n":8234,"o":11.29,"t":"2026-10-05T04:00:00Z","v":641663,"vw":10.879693},{"c":10.98,"h":11.18,"l":10.7,"n":10333,"o":10.8,"t":"2026-10-06T04:00:00Z","v":914485,"vw":10.931218},{"c":10.63,"h":10.835,"l":10.44,"n":8595,"o":10.7,"t":"2026-10-07T04:00:00Z","v":520251,"vw":10.606862},{"c":10.38,"h":10.59,"l":10.15,"n":7439,"o":10.5,"t":"2026-10-08T04:00:00Z","v":642551,"vw":10.347019},{"c":10.27,"h":10.48,"l":10.11,"n":5453,"o":10.48,"t":"2026-10-09T04:00:00Z","v":271257,"vw":10.221746},{"c":9.66,"h":10.24,"l":9.61,"n":5980,"o":10.21,"t":"2026-10-12T04:00:00Z","v":511107,"vw":9.796255},{"c":9.54,"h":10.04,"l":9.47,"n":7696,"o":10.04,"t":"2026-10-13T04:00:00Z","v":720759,"vw":9.649148},{"c":9.25,"h":9.51,"l":9.13,"n":8280,"o":9.38,"t":"2026-10-14T04:00:00Z","v":599820,"vw":9.283907},{"c":9.3,"h":9.38,"l":8.7531,"n":7997,"o":9.02,"t":"2026-10-15T04:00:00Z","v":675736,"vw":9.175864}],"volatilityBars":[{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-08T10:45:00Z","v":100,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-08T12:00:00Z","v":201,"vw":10.56},{"c":10.3787,"h":10.59,"l":10.33,"n":331,"o":10.5,"t":"2026-10-08T13:30:00Z","v":52235,"vw":10.407519},{"c":10.365,"h":10.405,"l":10.33,"n":116,"o":10.38,"t":"2026-10-08T13:45:00Z","v":5599,"vw":10.357604},{"c":10.37,"h":10.46,"l":10.37,"n":170,"o":10.38,"t":"2026-10-08T14:00:00Z","v":9180,"vw":10.407628},{"c":10.42,"h":10.4284,"l":10.3615,"n":120,"o":10.4,"t":"2026-10-08T14:15:00Z","v":6065,"vw":10.415198},{"c":10.4,"h":10.425,"l":10.39,"n":104,"o":10.425,"t":"2026-10-08T14:30:00Z","v":3743,"vw":10.405769},{"c":10.34,"h":10.385,"l":10.33,"n":128,"o":10.38,"t":"2026-10-08T14:45:00Z","v":3701,"vw":10.360912},{"c":10.3,"h":10.34,"l":10.281,"n":330,"o":10.32,"t":"2026-10-08T15:00:00Z","v":28819,"vw":10.302748},{"c":10.24,"h":10.32,"l":10.24,"n":177,"o":10.32,"t":"2026-10-08T15:15:00Z","v":16497,"vw":10.26442},{"c":10.18,"h":10.2361,"l":10.15,"n":147,"o":10.23,"t":"2026-10-08T15:30:00Z","v":14013,"vw":10.179687},{"c":10.2202,"h":10.245,"l":10.1719,"n":212,"o":10.19,"t":"2026-10-08T15:45:00Z","v":14161,"vw":10.202794},{"c":10.22,"h":10.225,"l":10.21,"n":113,"o":10.22,"t":"2026-10-08T16:00:00Z","v":3463,"vw":10.215825},{"c":10.37,"h":10.4,"l":10.21,"n":400,"o":10.21,"t":"2026-10-08T16:15:00Z","v":19770,"vw":10.333272},{"c":10.31,"h":10.365,"l":10.3,"n":153,"o":10.365,"t":"2026-10-08T16:30:00Z","v":7523,"vw":10.326582},{"c":10.34,"h":10.34,"l":10.25,"n":226,"o":10.3,"t":"2026-10-08T16:45:00Z","v":12837,"vw":10.292772},{"c":10.375,"h":10.39,"l":10.28,"n":244,"o":10.35,"t":"2026-10-08T17:00:00Z","v":10191,"vw":10.332683},{"c":10.34,"h":10.38,"l":10.305,"n":185,"o":10.37,"t":"2026-10-08T17:15:00Z","v":10436,"vw":10.349832},{"c":10.34,"h":10.36,"l":10.28,"n":219,"o":10.34,"t":"2026-10-08T17:30:00Z","v":7757,"vw":10.33235},{"c":10.27,"h":10.325,"l":10.21,"n":217,"o":10.325,"t":"2026-10-08T17:45:00Z","v":28786,"vw":10.26625},{"c":10.28,"h":10.29,"l":10.25,"n":110,"o":10.25,"t":"2026-10-08T18:00:00Z","v":3541,"vw":10.264165},{"c":10.31,"h":10.33,"l":10.28,"n":266,"o":10.29,"t":"2026-10-08T18:15:00Z","v":14084,"vw":10.304963},{"c":10.2528,"h":10.29,"l":10.2434,"n":109,"o":10.29,"t":"2026-10-08T18:30:00Z","v":6002,"vw":10.259428},{"c":10.195,"h":10.245,"l":10.195,"n":170,"o":10.245,"t":"2026-10-08T18:45:00Z","v":6963,"vw":10.22056},{"c":10.21,"h":10.21,"l":10.17,"n":228,"o":10.19,"t":"2026-10-08T19:00:00Z","v":10558,"vw":10.193397},{"c":10.295,"h":10.34,"l":10.2,"n":423,"o":10.2023,"t":"2026-10-08T19:15:00Z","v":14715,"vw":10.280853},{"c":10.299,"h":10.31,"l":10.275,"n":380,"o":10.283,"t":"2026-10-08T19:30:00Z","v":17861,"vw":10.296242},{"c":10.39,"h":10.43,"l":10.29,"n":983,"o":10.29,"t":"2026-10-08T19:45:00Z","v":61325,"vw":10.38549},{"c":10.38,"h":10.38,"l":10.38,"n":16,"o":10.38,"t":"2026-10-08T20:00:00Z","v":238886,"vw":10.38},{"c":10.56,"h":10.56,"l":10.56,"n":7,"o":10.56,"t":"2026-10-08T21:00:00Z","v":234,"vw":10.56},{"c":10.38,"h":10.38,"l":10.37,"n":5,"o":10.37,"t":"2026-10-09T08:00:00Z","v":703,"vw":10.377143},{"c":10.5,"h":10.5,"l":10.45,"n":6,"o":10.45,"t":"2026-10-09T10:45:00Z","v":2298,"vw":10.464025},{"c":10.25,"h":10.48,"l":10.16,"n":160,"o":10.48,"t":"2026-10-09T13:30:00Z","v":12746,"vw":10.328798},{"c":10.2059,"h":10.25,"l":10.12,"n":169,"o":10.25,"t":"2026-10-09T13:45:00Z","v":8550,"vw":10.167857},{"c":10.17,"h":10.28,"l":10.17,"n":77,"o":10.21,"t":"2026-10-09T14:00:00Z","v":2764,"vw":10.240714},{"c":10.19,"h":10.19,"l":10.1545,"n":90,"o":10.1545,"t":"2026-10-09T14:15:00Z","v":5142,"vw":10.170834},{"c":10.1551,"h":10.2299,"l":10.1551,"n":80,"o":10.2299,"t":"2026-10-09T14:30:00Z","v":3329,"vw":10.201454},{"c":10.23,"h":10.25,"l":10.18,"n":120,"o":10.18,"t":"2026-10-09T14:45:00Z","v":7108,"vw":10.221802},{"c":10.1801,"h":10.24,"l":10.1801,"n":98,"o":10.24,"t":"2026-10-09T15:00:00Z","v":3501,"vw":10.214392},{"c":10.205,"h":10.26,"l":10.19,"n":165,"o":10.23,"t":"2026-10-09T15:15:00Z","v":5178,"vw":10.230337},{"c":10.205,"h":10.22,"l":10.2,"n":36,"o":10.21,"t":"2026-10-09T15:30:00Z","v":1767,"vw":10.20803},{"c":10.135,"h":10.225,"l":10.13,"n":142,"o":10.21,"t":"2026-10-09T15:45:00Z","v":20078,"vw":10.176521},{"c":10.16,"h":10.185,"l":10.12,"n":150,"o":10.12,"t":"2026-10-09T16:00:00Z","v":12404,"vw":10.159355},{"c":10.17,"h":10.17,"l":10.13,"n":46,"o":10.1417,"t":"2026-10-09T16:15:00Z","v":2072,"vw":10.138636},{"c":10.13,"h":10.185,"l":10.12,"n":252,"o":10.1698,"t":"2026-10-09T16:30:00Z","v":12656,"vw":10.156919},{"c":10.1399,"h":10.15,"l":10.11,"n":93,"o":10.125,"t":"2026-10-09T16:45:00Z","v":6856,"vw":10.128314},{"c":10.14,"h":10.15,"l":10.11,"n":214,"o":10.1319,"t":"2026-10-09T17:00:00Z","v":10945,"vw":10.130643},{"c":10.13,"h":10.15,"l":10.13,"n":54,"o":10.15,"t":"2026-10-09T17:15:00Z","v":4926,"vw":10.138465},{"c":10.155,"h":10.16,"l":10.135,"n":84,"o":10.138,"t":"2026-10-09T17:30:00Z","v":3276,"vw":10.14377},{"c":10.23,"h":10.23,"l":10.1434,"n":132,"o":10.1434,"t":"2026-10-09T17:45:00Z","v":3425,"vw":10.20499},{"c":10.25,"h":10.25,"l":10.21,"n":103,"o":10.22,"t":"2026-10-09T18:00:00Z","v":6904,"vw":10.233508},{"c":10.2159,"h":10.26,"l":10.215,"n":137,"o":10.26,"t":"2026-10-09T18:15:00Z","v":5295,"vw":10.236423},{"c":10.18,"h":10.19,"l":10.18,"n":35,"o":10.19,"t":"2026-10-09T18:30:00Z","v":1174,"vw":10.181266},{"c":10.22,"h":10.25,"l":10.21,"n":85,"o":10.21,"t":"2026-10-09T18:45:00Z","v":3865,"vw":10.226852},{"c":10.2398,"h":10.2398,"l":10.2,"n":129,"o":10.22,"t":"2026-10-09T19:00:00Z","v":6902,"vw":10.223658},{"c":10.2219,"h":10.25,"l":10.2219,"n":134,"o":10.237,"t":"2026-10-09T19:15:00Z","v":4760,"vw":10.237302},{"c":10.28,"h":10.29,"l":10.2,"n":263,"o":10.22,"t":"2026-10-09T19:30:00Z","v":13222,"vw":10.23831},{"c":10.26,"h":10.3,"l":10.26,"n":786,"o":10.29,"t":"2026-10-09T19:45:00Z","v":43715,"vw":10.27731},{"c":10.27,"h":10.27,"l":10.27,"n":14,"o":10.27,"t":"2026-10-09T20:00:00Z","v":38461,"vw":10.27},{"c":10.24,"h":10.24,"l":10.054,"n":245,"o":10.21,"t":"2026-10-12T13:30:00Z","v":16660,"vw":10.151013},{"c":10.06,"h":10.215,"l":10.02,"n":149,"o":10.215,"t":"2026-10-12T13:45:00Z","v":17212,"vw":10.102922},{"c":10.035,"h":10.06,"l":9.92,"n":515,"o":10.02,"t":"2026-10-12T14:00:00Z","v":45826,"vw":9.985683},{"c":9.98,"h":10.02,"l":9.97,"n":137,"o":10,"t":"2026-10-12T14:15:00Z","v":13601,"vw":9.998268},{"c":9.95,"h":9.995,"l":9.95,"n":111,"o":9.975,"t":"2026-10-12T14:30:00Z","v":6410,"vw":9.969541},{"c":9.9762,"h":9.995,"l":9.94,"n":124,"o":9.94,"t":"2026-10-12T14:45:00Z","v":15143,"vw":9.975559},{"c":10,"h":10.01,"l":9.98,"n":31,"o":9.98,"t":"2026-10-12T15:00:00Z","v":3058,"vw":9.996343},{"c":9.94,"h":9.99,"l":9.9301,"n":131,"o":9.99,"t":"2026-10-12T15:15:00Z","v":17463,"vw":9.950534},{"c":9.93,"h":9.9735,"l":9.93,"n":88,"o":9.93,"t":"2026-10-12T15:30:00Z","v":4293,"vw":9.940275},{"c":9.9145,"h":9.94,"l":9.91,"n":153,"o":9.93,"t":"2026-10-12T15:45:00Z","v":8092,"vw":9.926343},{"c":9.82,"h":9.895,"l":9.82,"n":197,"o":9.895,"t":"2026-10-12T16:00:00Z","v":10817,"vw":9.863911},{"c":9.7946,"h":9.8,"l":9.7701,"n":104,"o":9.78,"t":"2026-10-12T16:15:00Z","v":6611,"vw":9.786965},{"c":9.755,"h":9.8096,"l":9.74,"n":176,"o":9.8,"t":"2026-10-12T16:30:00Z","v":15158,"vw":9.773046},{"c":9.73,"h":9.7675,"l":9.73,"n":119,"o":9.755,"t":"2026-10-12T16:45:00Z","v":7145,"vw":9.747184},{"c":9.8,"h":9.81,"l":9.73,"n":170,"o":9.73,"t":"2026-10-12T17:00:00Z","v":9415,"vw":9.765486},{"c":9.83,"h":9.83,"l":9.8,"n":51,"o":9.815,"t":"2026-10-12T17:15:00Z","v":3180,"vw":9.824653},{"c":9.765,"h":9.82,"l":9.765,"n":132,"o":9.82,"t":"2026-10-12T17:30:00Z","v":25605,"vw":9.773896},{"c":9.69,"h":9.77,"l":9.65,"n":365,"o":9.76,"t":"2026-10-12T17:45:00Z","v":69953,"vw":9.678178},{"c":9.625,"h":9.7,"l":9.61,"n":195,"o":9.69,"t":"2026-10-12T18:00:00Z","v":13380,"vw":9.652253},{"c":9.66,"h":9.68,"l":9.63,"n":192,"o":9.636,"t":"2026-10-12T18:15:00Z","v":11059,"vw":9.65895},{"c":9.6487,"h":9.675,"l":9.635,"n":162,"o":9.66,"t":"2026-10-12T18:30:00Z","v":13627,"vw":9.652061},{"c":9.66,"h":9.66,"l":9.6378,"n":215,"o":9.64,"t":"2026-10-12T18:45:00Z","v":10971,"vw":9.649262},{"c":9.665,"h":9.7,"l":9.66,"n":131,"o":9.66,"t":"2026-10-12T19:00:00Z","v":8627,"vw":9.676477},{"c":9.72,"h":9.73,"l":9.67,"n":177,"o":9.67,"t":"2026-10-12T19:15:00Z","v":13513,"vw":9.703149},{"c":9.69,"h":9.739,"l":9.69,"n":255,"o":9.72,"t":"2026-10-12T19:30:00Z","v":14547,"vw":9.716942},{"c":9.65,"h":9.73,"l":9.65,"n":834,"o":9.6993,"t":"2026-10-12T19:45:00Z","v":62223,"vw":9.696304},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-12T20:00:00Z","v":53318,"vw":9.66},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-12T21:00:00Z","v":200,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-12T22:15:00Z","v":775,"vw":9.52},{"c":9.87,"h":9.87,"l":9.625,"n":65,"o":9.625,"t":"2026-10-13T11:00:00Z","v":5829,"vw":9.74584},{"c":9.87,"h":9.88,"l":9.87,"n":8,"o":9.88,"t":"2026-10-13T11:15:00Z","v":761,"vw":9.871979},{"c":10,"h":10.01,"l":9.86,"n":14,"o":9.9,"t":"2026-10-13T11:30:00Z","v":8593,"vw":9.868601},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-13T11:45:00Z","v":153,"vw":9.86},{"c":9.85,"h":9.892,"l":9.85,"n":3,"o":9.892,"t":"2026-10-13T12:00:00Z","v":1750,"vw":9.873771},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-13T12:30:00Z","v":173,"vw":10.05},{"c":9.881,"h":9.881,"l":9.881,"n":2,"o":9.881,"t":"2026-10-13T12:45:00Z","v":110,"vw":9.881},{"c":10.04,"h":10.04,"l":10.01,"n":2,"o":10.01,"t":"2026-10-13T13:00:00Z","v":250,"vw":10.028},{"c":10.04,"h":10.04,"l":9.988,"n":13,"o":10,"t":"2026-10-13T13:15:00Z","v":3080,"vw":10.000935},{"c":9.94,"h":10.04,"l":9.78,"n":351,"o":10.04,"t":"2026-10-13T13:30:00Z","v":76734,"vw":9.934666},{"c":9.77,"h":10.01,"l":9.71,"n":223,"o":9.95,"t":"2026-10-13T13:45:00Z","v":31618,"vw":9.832615},{"c":9.75,"h":9.785,"l":9.69,"n":241,"o":9.71,"t":"2026-10-13T14:00:00Z","v":17968,"vw":9.728965},{"c":9.65,"h":9.745,"l":9.65,"n":116,"o":9.735,"t":"2026-10-13T14:15:00Z","v":15932,"vw":9.667103},{"c":9.68,"h":9.69,"l":9.63,"n":119,"o":9.655,"t":"2026-10-13T14:30:00Z","v":2294,"vw":9.65546},{"c":9.6,"h":9.69,"l":9.59,"n":179,"o":9.69,"t":"2026-10-13T14:45:00Z","v":12096,"vw":9.612822},{"c":9.63,"h":9.6659,"l":9.6,"n":138,"o":9.6,"t":"2026-10-13T15:00:00Z","v":3207,"vw":9.628824},{"c":9.7,"h":9.7,"l":9.6001,"n":220,"o":9.6433,"t":"2026-10-13T15:15:00Z","v":16491,"vw":9.662306},{"c":9.63,"h":9.69,"l":9.62,"n":276,"o":9.68,"t":"2026-10-13T15:30:00Z","v":20802,"vw":9.638778},{"c":9.63,"h":9.63,"l":9.595,"n":206,"o":9.63,"t":"2026-10-13T15:45:00Z","v":10389,"vw":9.613612},{"c":9.63,"h":9.63,"l":9.59,"n":153,"o":9.6,"t":"2026-10-13T16:00:00Z","v":5293,"vw":9.608621},{"c":9.62,"h":9.66,"l":9.6,"n":140,"o":9.66,"t":"2026-10-13T16:15:00Z","v":9379,"vw":9.621123},{"c":9.655,"h":9.67,"l":9.6102,"n":205,"o":9.62,"t":"2026-10-13T16:30:00Z","v":13422,"vw":9.636872},{"c":9.61,"h":9.675,"l":9.6045,"n":98,"o":9.655,"t":"2026-10-13T16:45:00Z","v":3930,"vw":9.638403},{"c":9.58,"h":9.6,"l":9.58,"n":155,"o":9.6,"t":"2026-10-13T17:00:00Z","v":7384,"vw":9.591548},{"c":9.605,"h":9.61,"l":9.5797,"n":154,"o":9.58,"t":"2026-10-13T17:15:00Z","v":8146,"vw":9.587515},{"c":9.6,"h":9.6,"l":9.59,"n":71,"o":9.595,"t":"2026-10-13T17:30:00Z","v":4029,"vw":9.598445},{"c":9.555,"h":9.61,"l":9.47,"n":555,"o":9.6,"t":"2026-10-13T17:45:00Z","v":72710,"vw":9.527172},{"c":9.615,"h":9.65,"l":9.565,"n":126,"o":9.565,"t":"2026-10-13T18:00:00Z","v":3914,"vw":9.614251},{"c":9.575,"h":9.61,"l":9.56,"n":129,"o":9.59,"t":"2026-10-13T18:15:00Z","v":3859,"vw":9.591802},{"c":9.565,"h":9.6,"l":9.56,"n":150,"o":9.6,"t":"2026-10-13T18:30:00Z","v":5899,"vw":9.58061},{"c":9.58,"h":9.589,"l":9.565,"n":78,"o":9.565,"t":"2026-10-13T18:45:00Z","v":4554,"vw":9.571936},{"c":9.56,"h":9.58,"l":9.53,"n":128,"o":9.56,"t":"2026-10-13T19:00:00Z","v":5259,"vw":9.557746},{"c":9.63,"h":9.64,"l":9.56,"n":559,"o":9.56,"t":"2026-10-13T19:15:00Z","v":49198,"vw":9.604905},{"c":9.62,"h":9.63,"l":9.6,"n":397,"o":9.6102,"t":"2026-10-13T19:30:00Z","v":22093,"vw":9.614655},{"c":9.54,"h":9.62,"l":9.53,"n":930,"o":9.62,"t":"2026-10-13T19:45:00Z","v":65902,"vw":9.573145},{"c":9.54,"h":9.54,"l":9.54,"n":23,"o":9.54,"t":"2026-10-13T20:00:00Z","v":117149,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-13T20:15:00Z","v":71382,"vw":9.54},{"c":9.5307,"h":9.5307,"l":9.5307,"n":1,"o":9.5307,"t":"2026-10-13T21:00:00Z","v":180,"vw":9.5307},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-14T08:00:00Z","v":290,"vw":9.54},{"c":9.56,"h":9.56,"l":9.5,"n":5,"o":9.5,"t":"2026-10-14T11:45:00Z","v":440,"vw":9.530769},{"c":9.5,"h":9.54,"l":9.5,"n":16,"o":9.54,"t":"2026-10-14T12:30:00Z","v":1686,"vw":9.502579},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-14T12:45:00Z","v":100,"vw":9.5},{"c":9.55,"h":9.55,"l":9.4,"n":2,"o":9.4,"t":"2026-10-14T13:15:00Z","v":300,"vw":9.5},{"c":9.25,"h":9.51,"l":9.15,"n":256,"o":9.38,"t":"2026-10-14T13:30:00Z","v":29936,"vw":9.276414},{"c":9.2,"h":9.34,"l":9.1872,"n":337,"o":9.305,"t":"2026-10-14T13:45:00Z","v":53095,"vw":9.260566},{"c":9.22,"h":9.27,"l":9.13,"n":229,"o":9.18,"t":"2026-10-14T14:00:00Z","v":14052,"vw":9.219067},{"c":9.32,"h":9.4,"l":9.26,"n":186,"o":9.26,"t":"2026-10-14T14:15:00Z","v":13399,"vw":9.333276},{"c":9.37,"h":9.37,"l":9.31,"n":172,"o":9.322,"t":"2026-10-14T14:30:00Z","v":9054,"vw":9.356429},{"c":9.305,"h":9.41,"l":9.3,"n":259,"o":9.4,"t":"2026-10-14T14:45:00Z","v":18555,"vw":9.328285},{"c":9.33,"h":9.35,"l":9.3,"n":578,"o":9.3,"t":"2026-10-14T15:00:00Z","v":42796,"vw":9.305318},{"c":9.38,"h":9.41,"l":9.32,"n":248,"o":9.32,"t":"2026-10-14T15:15:00Z","v":21592,"vw":9.368158},{"c":9.32,"h":9.38,"l":9.32,"n":103,"o":9.38,"t":"2026-10-14T15:30:00Z","v":3811,"vw":9.349417},{"c":9.32,"h":9.35,"l":9.3,"n":259,"o":9.31,"t":"2026-10-14T15:45:00Z","v":17959,"vw":9.308972},{"c":9.28,"h":9.31,"l":9.275,"n":271,"o":9.31,"t":"2026-10-14T16:00:00Z","v":16767,"vw":9.294424},{"c":9.295,"h":9.31,"l":9.26,"n":220,"o":9.29,"t":"2026-10-14T16:15:00Z","v":13319,"vw":9.28546},{"c":9.335,"h":9.4,"l":9.29,"n":382,"o":9.295,"t":"2026-10-14T16:30:00Z","v":30440,"vw":9.358183},{"c":9.385,"h":9.39,"l":9.33,"n":350,"o":9.34,"t":"2026-10-14T16:45:00Z","v":21672,"vw":9.360691},{"c":9.35,"h":9.41,"l":9.33,"n":254,"o":9.4,"t":"2026-10-14T17:00:00Z","v":18528,"vw":9.350837},{"c":9.335,"h":9.365,"l":9.335,"n":130,"o":9.35,"t":"2026-10-14T17:15:00Z","v":10719,"vw":9.347276},{"c":9.295,"h":9.33,"l":9.28,"n":129,"o":9.33,"t":"2026-10-14T17:30:00Z","v":7676,"vw":9.312391},{"c":9.27,"h":9.295,"l":9.265,"n":261,"o":9.295,"t":"2026-10-14T17:45:00Z","v":11813,"vw":9.28027},{"c":9.28,"h":9.285,"l":9.235,"n":267,"o":9.265,"t":"2026-10-14T18:00:00Z","v":13974,"vw":9.253848},{"c":9.25,"h":9.29,"l":9.25,"n":98,"o":9.29,"t":"2026-10-14T18:15:00Z","v":5043,"vw":9.270292},{"c":9.235,"h":9.25,"l":9.235,"n":163,"o":9.25,"t":"2026-10-14T18:30:00Z","v":8245,"vw":9.241128},{"c":9.25,"h":9.26,"l":9.2297,"n":245,"o":9.23,"t":"2026-10-14T18:45:00Z","v":8820,"vw":9.240013},{"c":9.27,"h":9.28,"l":9.2309,"n":236,"o":9.24,"t":"2026-10-14T19:00:00Z","v":9162,"vw":9.256941},{"c":9.27,"h":9.3,"l":9.255,"n":321,"o":9.26,"t":"2026-10-14T19:15:00Z","v":13016,"vw":9.279153},{"c":9.24,"h":9.31,"l":9.225,"n":458,"o":9.265,"t":"2026-10-14T19:30:00Z","v":22900,"vw":9.262526},{"c":9.24,"h":9.25,"l":9.15,"n":1064,"o":9.24,"t":"2026-10-14T19:45:00Z","v":57256,"vw":9.192364},{"c":9.25,"h":9.25,"l":9.25,"n":23,"o":9.25,"t":"2026-10-14T20:00:00Z","v":90858,"vw":9.25},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-14T23:30:00Z","v":100,"vw":9.15},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-15T08:30:00Z","v":276,"vw":9.04},{"c":8.82,"h":9,"l":8.82,"n":25,"o":9,"t":"2026-10-15T11:00:00Z","v":4158,"vw":8.925211},{"c":8.91,"h":8.91,"l":8.7,"n":2,"o":8.7,"t":"2026-10-15T11:15:00Z","v":6331,"vw":8.703317},{"c":8.8235,"h":8.8235,"l":8.8235,"n":1,"o":8.8235,"t":"2026-10-15T11:45:00Z","v":100,"vw":8.8235},{"c":8.91,"h":8.91,"l":8.85,"n":3,"o":8.85,"t":"2026-10-15T13:00:00Z","v":491,"vw":8.866599},{"c":8.9058,"h":9.08,"l":8.81,"n":285,"o":8.95,"t":"2026-10-15T13:30:00Z","v":30296,"vw":8.930764},{"c":8.7721,"h":8.94,"l":8.7531,"n":191,"o":8.9,"t":"2026-10-15T13:45:00Z","v":20055,"vw":8.809062},{"c":9.09,"h":9.17,"l":8.795,"n":649,"o":8.795,"t":"2026-10-15T14:00:00Z","v":48878,"vw":9.033467},{"c":9.05,"h":9.115,"l":9.04,"n":197,"o":9.08,"t":"2026-10-15T14:15:00Z","v":10937,"vw":9.077028},{"c":9.19,"h":9.21,"l":9.0555,"n":251,"o":9.0555,"t":"2026-10-15T14:30:00Z","v":14213,"vw":9.147346},{"c":9.15,"h":9.21,"l":9.09,"n":395,"o":9.17,"t":"2026-10-15T14:45:00Z","v":53004,"vw":9.139778},{"c":9.28,"h":9.29,"l":9.15,"n":376,"o":9.15,"t":"2026-10-15T15:00:00Z","v":25566,"vw":9.257704},{"c":9.215,"h":9.3,"l":9.21,"n":193,"o":9.29,"t":"2026-10-15T15:15:00Z","v":10154,"vw":9.249379},{"c":9.175,"h":9.22,"l":9.16,"n":153,"o":9.19,"t":"2026-10-15T15:30:00Z","v":6699,"vw":9.195901},{"c":9.16,"h":9.21,"l":9.15,"n":236,"o":9.16,"t":"2026-10-15T15:45:00Z","v":13399,"vw":9.191925},{"c":9.065,"h":9.15,"l":9.05,"n":164,"o":9.15,"t":"2026-10-15T16:00:00Z","v":13130,"vw":9.07764},{"c":9.07,"h":9.11,"l":9.05,"n":269,"o":9.08,"t":"2026-10-15T16:15:00Z","v":9973,"vw":9.088895},{"c":9.0401,"h":9.09,"l":9.04,"n":224,"o":9.06,"t":"2026-10-15T16:30:00Z","v":10589,"vw":9.064651},{"c":9.0123,"h":9.055,"l":9,"n":149,"o":9.055,"t":"2026-10-15T16:45:00Z","v":7002,"vw":9.021554},{"c":8.96,"h":8.96,"l":8.95,"n":5,"o":8.95,"t":"2026-10-15T18:00:00Z","v":204,"vw":8.955},{"c":8.96,"h":8.99,"l":8.95,"n":144,"o":8.9532,"t":"2026-10-15T18:15:00Z","v":10892,"vw":8.965103},{"c":9.01,"h":9.01,"l":8.96,"n":301,"o":8.9676,"t":"2026-10-15T18:30:00Z","v":19664,"vw":8.989319},{"c":9.01,"h":9.04,"l":9,"n":149,"o":9.01,"t":"2026-10-15T18:45:00Z","v":8105,"vw":9.0206},{"c":9.24,"h":9.26,"l":9.02,"n":682,"o":9.02,"t":"2026-10-15T19:00:00Z","v":54595,"vw":9.137987},{"c":9.2662,"h":9.31,"l":9.24,"n":370,"o":9.24,"t":"2026-10-15T19:15:00Z","v":34305,"vw":9.289208},{"c":9.29,"h":9.37,"l":9.2424,"n":662,"o":9.25,"t":"2026-10-15T19:30:00Z","v":50238,"vw":9.315223},{"c":9.32,"h":9.38,"l":9.3,"n":1298,"o":9.31,"t":"2026-10-15T19:45:00Z","v":90944,"vw":9.333939},{"c":9.3,"h":9.3,"l":9.3,"n":18,"o":9.3,"t":"2026-10-15T20:00:00Z","v":112970,"vw":9.3}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.778104116247423,"iv":7.699913819138631,"gamma":0.04746565799451233,"theta":-0.33275592820132516,"vega":0.0008438308708360402,"rho":0.000020852947144269508,"breakevenPct":82.02262490588622},{"delta":0.15,"premium":0.14308598065776212,"strike":11.90781307543683,"iv":4.176089095984731,"gamma":0.11759521700521978,"theta":-0.24086743720797404,"vega":0.001120856553367274,"rho":0.000033421281413632906,"breakevenPct":29.579559742952583},{"delta":0.2,"premium":0.1370236997361353,"strike":10.961895978890823,"iv":3.0618921811824373,"gamma":0.23381530741160278,"theta":-0.1968150796875301,"vega":0.0013285637579119524,"rho":0.00004598504303267842,"breakevenPct":19.343222350827503},{"delta":0.25,"premium":0.12335507792460383,"strike":9.868406233968306,"iv":1.7261930138375998,"gamma":0.36086564980979635,"theta":-0.13909954292513468,"vega":0.0015334117565756133,"rho":0.000058749258239453966,"breakevenPct":7.438293676267843},{"delta":0.3,"premium":0.10968645611307237,"strike":8.77491648904579,"iv":0.39049384649276275,"gamma":0.48791599220798987,"theta":-0.08138400616273928,"vega":0.0017382597552392741,"rho":0.0000715134734462295,"breakevenPct":0},{"delta":0.35,"premium":0.09601783430154093,"strike":7.681426744123273,"iv":-0.9452053208520743,"gamma":0.6149663346061834,"theta":-0.02366846940034384,"vega":0.001943107753902935,"rho":0.00008427768865300504,"breakevenPct":0},{"delta":0.4,"premium":0.08234921249000945,"strike":6.587936999200756,"iv":-2.2809044881969127,"gamma":0.742016677004377,"theta":0.0340470673620516,"vega":0.002147955752566596,"rho":0.00009704190385978061,"breakevenPct":0},{"delta":0.45,"premium":0.06868059067847801,"strike":5.494447254278239,"iv":-3.6166036555417502,"gamma":0.8690670194025706,"theta":0.09176260412444703,"vega":0.002352803751230257,"rho":0.00010980611906655615,"breakevenPct":0},{"delta":0.5,"premium":0.05501196886694655,"strike":4.400957509355723,"iv":-4.952302822886589,"gamma":0.9961173618007642,"theta":0.14947814088684247,"vega":0.002557651749893918,"rho":0.00012257033427333168,"breakevenPct":0},{"delta":0.55,"premium":0.04134334705541509,"strike":3.3074677644332056,"iv":-6.288001990231427,"gamma":1.1231677041989578,"theta":0.2071936776492379,"vega":0.0027624997485575786,"rho":0.00013533454948010725,"breakevenPct":0},{"delta":0.6,"premium":0.027674725243883633,"strike":2.213978019510689,"iv":-7.623701157576264,"gamma":1.2502180465971513,"theta":0.2649092144116334,"vega":0.0029673477472212397,"rho":0.0001480987646868828,"breakevenPct":0},{"delta":0.65,"premium":0.014006103432352174,"strike":1.1204882745881726,"iv":-8.9594003249211,"gamma":1.377268388995345,"theta":0.3226247511740288,"vega":0.0031721957458849008,"rho":0.00016086297989365833,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":0.02699852966565608,"iv":-10.295099492265939,"gamma":1.5043187313935384,"theta":0.38034028793642416,"vega":0.0033770437445485614,"rho":0.0001736271951004339,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-1.0664912152568604,"iv":-11.630798659610775,"gamma":1.631369073791732,"theta":0.43805582469881965,"vega":0.003581891743212222,"rho":0.00018639141030720943,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-2.1599809601793787,"iv":-12.966497826955615,"gamma":1.7584194161899258,"theta":0.49577136146121514,"vega":0.0037867397418758835,"rho":0.000199155625513985,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-3.2534707051018934,"iv":-14.30219699430045,"gamma":1.885469758588119,"theta":0.5534868982236104,"vega":0.003991587740539544,"rho":0.0002119198407207605,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-4.346960450024412,"iv":-15.637896161645289,"gamma":2.012520100986313,"theta":0.6112024349860059,"vega":0.004196435739203205,"rho":0.00022468405592753607,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":6.574564691325114,"iv":5.916376853558935,"gamma":0.06416035063963178,"theta":-0.2503893487907125,"vega":0.0008409268506619994,"rho":-0.00002887331143052703,"breakevenPct":30.918659233063302},{"delta":0.15,"premium":0.13889079505849938,"strike":7.444368197660024,"iv":4.208788146707273,"gamma":0.1955268291374459,"theta":-0.20743824628672947,"vega":0.0010754840289409348,"rho":-0.000041043836632448514,"breakevenPct":21.446479541919096},{"delta":0.2,"premium":0.1240405488252447,"strike":8.038378046990212,"iv":3.0433311636393756,"gamma":0.3522802089150405,"theta":-0.16477965729537467,"vega":0.0012841114738145552,"rho":-0.000053126456413990314,"breakevenPct":14.899596793925092},{"delta":0.25,"premium":0.10919030259199003,"strike":8.632387896320399,"iv":1.877874180571479,"gamma":0.5090335886926349,"theta":-0.12212106830401992,"vega":0.0014927389186881754,"rho":-0.00006520907619553211,"breakevenPct":8.352714045931094},{"delta":0.3,"premium":0.13147052313577412,"strike":9.041960697514366,"iv":1.1933325059038016,"gamma":0.5945060288290855,"theta":-0.09846448868913343,"vega":0.0016209343199004615,"rho":-0.00007828977218034076,"breakevenPct":4.18827769485386},{"delta":0.35,"premium":0.21404113642745715,"strike":9.152054848569943,"iv":1.2896744381143508,"gamma":0.564236432319193,"theta":-0.10566231807443183,"vega":0.0016185286292660715,"rho":-0.00009299108895207963,"breakevenPct":3.8923256758872546},{"delta":0.4,"premium":0.2966117497191403,"strike":9.26214899962552,"iv":1.3860163703248998,"gamma":0.5339668358093003,"theta":-0.11286014745973022,"vega":0.0016161229386316815,"rho":-0.00010769240572381853,"breakevenPct":3.5963736569206484},{"delta":0.45,"premium":0.3791823630108233,"strike":9.372243150681097,"iv":1.482358302535449,"gamma":0.5036972392994077,"theta":-0.1200579768450286,"vega":0.0016137172479972915,"rho":-0.0001223937224955574,"breakevenPct":3.3004216379540425},{"delta":0.5,"premium":0.46175297630250633,"strike":9.482337301736676,"iv":1.578700234745998,"gamma":0.4734276427895151,"theta":-0.12725580623032698,"vega":0.0016113115573629017,"rho":-0.00013709503926729628,"breakevenPct":3.0044696189874367},{"delta":0.55,"premium":0.5443235895941895,"strike":9.592431452792253,"iv":1.6750421669565472,"gamma":0.4431580462796224,"theta":-0.13445363561562537,"vega":0.0016089058667285118,"rho":-0.00015179635603903516,"breakevenPct":2.70851760002083},{"delta":0.6,"premium":0.6268942028858724,"strike":9.70252560384783,"iv":1.7713840991670962,"gamma":0.4128884497697298,"theta":-0.14165146500092377,"vega":0.0016065001760941218,"rho":-0.00016649767281077404,"breakevenPct":2.4125655810542246},{"delta":0.65,"premium":0.7094648161775555,"strike":9.812619754903407,"iv":1.8677260313776454,"gamma":0.38261885325983724,"theta":-0.14884929438622213,"vega":0.0016040944854597318,"rho":-0.00018119898958251292,"breakevenPct":2.1166135620876187},{"delta":0.7,"premium":0.7920354294692384,"strike":9.922713905958984,"iv":1.9640679635881944,"gamma":0.35234925674994466,"theta":-0.15604712377152052,"vega":0.0016016887948253418,"rho":-0.00019590030635425177,"breakevenPct":1.820661543121013},{"delta":0.75,"premium":1.0018318328288758,"strike":10.155724956747564,"iv":2.201886009184496,"gamma":0.3056814101083308,"theta":-0.1660677773008577,"vega":0.0015398334771293267,"rho":-0.00021388620086088976,"breakevenPct":1.5710416782936685},{"delta":0.8,"premium":1.5113346275566464,"strike":10.678291925699124,"iv":2.7729799997364952,"gamma":0.22038412859266235,"theta":-0.1827381709278969,"vega":0.0013379323936706913,"rho":-0.0002396095905685317,"breakevenPct":1.4305666866400215},{"delta":0.85,"premium":6.1002037103297155,"strike":15.15810916876812,"iv":7.642570699273936,"gamma":0.06341113670226374,"theta":-0.4384263112085481,"vega":0.001120040079790014,"rho":-0.0003744227855336322,"breakevenPct":2.6031671135655277},{"delta":0.9,"premium":2.9706970281121317,"strike":12.19328101541939,"iv":3.7345182714406677,"gamma":0.09997978496188478,"theta":-0.1592541668169567,"vega":0.0008440188768347255,"rho":-0.0003032452323918787,"breakevenPct":0.8324302440079936}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.778104116247423,"iv":7.699913819138631,"gamma":0.04746565799451233,"theta":-0.33275592820132516,"vega":0.0008438308708360402,"rho":0.000020852947144269508,"breakevenPct":82.02262490588622},{"delta":0.15,"premium":0.14308598065776212,"strike":11.90781307543683,"iv":4.176089095984731,"gamma":0.11759521700521978,"theta":-0.24086743720797404,"vega":0.001120856553367274,"rho":0.000033421281413632906,"breakevenPct":29.579559742952583},{"delta":0.2,"premium":0.1370236997361353,"strike":10.961895978890823,"iv":3.0618921811824373,"gamma":0.23381530741160278,"theta":-0.1968150796875301,"vega":0.0013285637579119524,"rho":0.00004598504303267842,"breakevenPct":19.343222350827503},{"delta":0.25,"premium":0.12335507792460383,"strike":9.868406233968306,"iv":1.7261930138375998,"gamma":0.36086564980979635,"theta":-0.13909954292513468,"vega":0.0015334117565756133,"rho":0.000058749258239453966,"breakevenPct":7.438293676267843},{"delta":0.3,"premium":0.10968645611307237,"strike":8.77491648904579,"iv":0.39049384649276275,"gamma":0.48791599220798987,"theta":-0.08138400616273928,"vega":0.0017382597552392741,"rho":0.0000715134734462295,"breakevenPct":0},{"delta":0.35,"premium":0.09601783430154093,"strike":7.681426744123273,"iv":-0.9452053208520743,"gamma":0.6149663346061834,"theta":-0.02366846940034384,"vega":0.001943107753902935,"rho":0.00008427768865300504,"breakevenPct":0},{"delta":0.4,"premium":0.08234921249000945,"strike":6.587936999200756,"iv":-2.2809044881969127,"gamma":0.742016677004377,"theta":0.0340470673620516,"vega":0.002147955752566596,"rho":0.00009704190385978061,"breakevenPct":0},{"delta":0.45,"premium":0.06868059067847801,"strike":5.494447254278239,"iv":-3.6166036555417502,"gamma":0.8690670194025706,"theta":0.09176260412444703,"vega":0.002352803751230257,"rho":0.00010980611906655615,"breakevenPct":0},{"delta":0.5,"premium":0.05501196886694655,"strike":4.400957509355723,"iv":-4.952302822886589,"gamma":0.9961173618007642,"theta":0.14947814088684247,"vega":0.002557651749893918,"rho":0.00012257033427333168,"breakevenPct":0},{"delta":0.55,"premium":0.04134334705541509,"strike":3.3074677644332056,"iv":-6.288001990231427,"gamma":1.1231677041989578,"theta":0.2071936776492379,"vega":0.0027624997485575786,"rho":0.00013533454948010725,"breakevenPct":0},{"delta":0.6,"premium":0.027674725243883633,"strike":2.213978019510689,"iv":-7.623701157576264,"gamma":1.2502180465971513,"theta":0.2649092144116334,"vega":0.0029673477472212397,"rho":0.0001480987646868828,"breakevenPct":0},{"delta":0.65,"premium":0.014006103432352174,"strike":1.1204882745881726,"iv":-8.9594003249211,"gamma":1.377268388995345,"theta":0.3226247511740288,"vega":0.0031721957458849008,"rho":0.00016086297989365833,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":0.02699852966565608,"iv":-10.295099492265939,"gamma":1.5043187313935384,"theta":0.38034028793642416,"vega":0.0033770437445485614,"rho":0.0001736271951004339,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-1.0664912152568604,"iv":-11.630798659610775,"gamma":1.631369073791732,"theta":0.43805582469881965,"vega":0.003581891743212222,"rho":0.00018639141030720943,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-2.1599809601793787,"iv":-12.966497826955615,"gamma":1.7584194161899258,"theta":0.49577136146121514,"vega":0.0037867397418758835,"rho":0.000199155625513985,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-3.2534707051018934,"iv":-14.30219699430045,"gamma":1.885469758588119,"theta":0.5534868982236104,"vega":0.003991587740539544,"rho":0.0002119198407207605,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-4.346960450024412,"iv":-15.637896161645289,"gamma":2.012520100986313,"theta":0.6112024349860059,"vega":0.004196435739203205,"rho":0.00022468405592753607,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.15,"strike":6.574564691325114,"iv":5.916376853558935,"gamma":0.06416035063963178,"theta":-0.2503893487907125,"vega":0.0008409268506619994,"rho":-0.00002887331143052703,"breakevenPct":30.918659233063302},{"delta":0.15,"premium":0.13889079505849938,"strike":7.444368197660024,"iv":4.208788146707273,"gamma":0.1955268291374459,"theta":-0.20743824628672947,"vega":0.0010754840289409348,"rho":-0.000041043836632448514,"breakevenPct":21.446479541919096},{"delta":0.2,"premium":0.1240405488252447,"strike":8.038378046990212,"iv":3.0433311636393756,"gamma":0.3522802089150405,"theta":-0.16477965729537467,"vega":0.0012841114738145552,"rho":-0.000053126456413990314,"breakevenPct":14.899596793925092},{"delta":0.25,"premium":0.10919030259199003,"strike":8.632387896320399,"iv":1.877874180571479,"gamma":0.5090335886926349,"theta":-0.12212106830401992,"vega":0.0014927389186881754,"rho":-0.00006520907619553211,"breakevenPct":8.352714045931094},{"delta":0.3,"premium":0.13147052313577412,"strike":9.041960697514366,"iv":1.1933325059038016,"gamma":0.5945060288290855,"theta":-0.09846448868913343,"vega":0.0016209343199004615,"rho":-0.00007828977218034076,"breakevenPct":4.18827769485386},{"delta":0.35,"premium":0.21404113642745715,"strike":9.152054848569943,"iv":1.2896744381143508,"gamma":0.564236432319193,"theta":-0.10566231807443183,"vega":0.0016185286292660715,"rho":-0.00009299108895207963,"breakevenPct":3.8923256758872546},{"delta":0.4,"premium":0.2966117497191403,"strike":9.26214899962552,"iv":1.3860163703248998,"gamma":0.5339668358093003,"theta":-0.11286014745973022,"vega":0.0016161229386316815,"rho":-0.00010769240572381853,"breakevenPct":3.5963736569206484},{"delta":0.45,"premium":0.3791823630108233,"strike":9.372243150681097,"iv":1.482358302535449,"gamma":0.5036972392994077,"theta":-0.1200579768450286,"vega":0.0016137172479972915,"rho":-0.0001223937224955574,"breakevenPct":3.3004216379540425},{"delta":0.5,"premium":0.46175297630250633,"strike":9.482337301736676,"iv":1.578700234745998,"gamma":0.4734276427895151,"theta":-0.12725580623032698,"vega":0.0016113115573629017,"rho":-0.00013709503926729628,"breakevenPct":3.0044696189874367},{"delta":0.55,"premium":0.5443235895941895,"strike":9.592431452792253,"iv":1.6750421669565472,"gamma":0.4431580462796224,"theta":-0.13445363561562537,"vega":0.0016089058667285118,"rho":-0.00015179635603903516,"breakevenPct":2.70851760002083},{"delta":0.6,"premium":0.6268942028858724,"strike":9.70252560384783,"iv":1.7713840991670962,"gamma":0.4128884497697298,"theta":-0.14165146500092377,"vega":0.0016065001760941218,"rho":-0.00016649767281077404,"breakevenPct":2.4125655810542246},{"delta":0.65,"premium":0.7094648161775555,"strike":9.812619754903407,"iv":1.8677260313776454,"gamma":0.38261885325983724,"theta":-0.14884929438622213,"vega":0.0016040944854597318,"rho":-0.00018119898958251292,"breakevenPct":2.1166135620876187},{"delta":0.7,"premium":0.7920354294692384,"strike":9.922713905958984,"iv":1.9640679635881944,"gamma":0.35234925674994466,"theta":-0.15604712377152052,"vega":0.0016016887948253418,"rho":-0.00019590030635425177,"breakevenPct":1.820661543121013},{"delta":0.75,"premium":1.0018318328288758,"strike":10.155724956747564,"iv":2.201886009184496,"gamma":0.3056814101083308,"theta":-0.1660677773008577,"vega":0.0015398334771293267,"rho":-0.00021388620086088976,"breakevenPct":1.5710416782936685},{"delta":0.8,"premium":1.5113346275566464,"strike":10.678291925699124,"iv":2.7729799997364952,"gamma":0.22038412859266235,"theta":-0.1827381709278969,"vega":0.0013379323936706913,"rho":-0.0002396095905685317,"breakevenPct":1.4305666866400215},{"delta":0.85,"premium":6.1002037103297155,"strike":15.15810916876812,"iv":7.642570699273936,"gamma":0.06341113670226374,"theta":-0.4384263112085481,"vega":0.001120040079790014,"rho":-0.0003744227855336322,"breakevenPct":2.6031671135655277},{"delta":0.9,"premium":2.9706970281121317,"strike":12.19328101541939,"iv":3.7345182714406677,"gamma":0.09997978496188478,"theta":-0.1592541668169567,"vega":0.0008440188768347255,"rho":-0.0003032452323918787,"breakevenPct":0.8324302440079936}]}},"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"}}