{"symbol":"AEYE","url":"https://intraalpha.com/companies/AEYE","capturedAt":"2026-10-24T15:15:38.813Z","state":"ready","quote":{"symbol":"AEYE","last_price":8.08,"prev_close":8.1,"regular_close":8.08,"change":-0.02,"change_pct":-0.2469,"regular_change":-0.02,"regular_change_pct":-0.2469,"extended_change":0,"extended_change_pct":0,"bid":8,"ask":8.5,"bid_size":100,"ask_size":1300,"volume":39904,"vwap":7.908341,"open":8,"high":8.08,"low":7.8,"close":8.08,"trade_count":999,"last_trade_at":"2026-10-23T20:00:00.632953827Z","last_quote_at":"2026-10-23T23:46:52.041351818Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:15:28.686103702-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"AEYE","fetched_at":"2026-10-24T15:15:38.463256+00:00","name":"AudioEye Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"AudioEye, Inc. provides Internet, printing, streaming, and other media software solutions to individuals regardless of their network connection, device, location, or disabilities in the United States. The company is headquartered in Tucson, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":101563000,"ebitda":-1677000,"pe_ratio":null,"peg_ratio":2.373,"book_value":0.257,"dividend_per_share":null,"dividend_yield":null,"eps":-0.37,"revenue_ttm":41990000,"gross_profit_ttm":32900000,"profit_margin":-0.109,"operating_margin_ttm":-0.0558,"return_on_assets_ttm":-0.0664,"return_on_equity_ttm":-0.867,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.087,"analyst_target_price":17.33,"analyst_number":1,"beta":0.842,"fifty_two_week_high":16.39,"fifty_two_week_low":5.31,"fifty_day_ma":7.23,"two_hundred_day_ma":7.08,"shares_outstanding":12569700,"forward_pe":6.04,"price_to_sales":2.419,"price_to_book":28,"ev_to_revenue":2.34,"ev_to_ebitda":512.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:15:38.463256+00:00"},"optionObservedAt":"2026-10-23T19:55:01.613Z","bars":[{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-19T13:30:00Z","v":713,"vw":6.66},{"c":6.74,"h":6.74,"l":6.73,"n":7,"o":6.73,"t":"2026-10-19T13:35:00Z","v":219,"vw":6.735},{"c":6.7485,"h":6.7485,"l":6.7485,"n":1,"o":6.7485,"t":"2026-10-19T13:50:00Z","v":500,"vw":6.7485},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-19T13:55:00Z","v":200,"vw":6.79},{"c":6.73,"h":6.73,"l":6.69,"n":14,"o":6.714,"t":"2026-10-19T14:00:00Z","v":1685,"vw":6.709271},{"c":6.69,"h":6.739,"l":6.69,"n":6,"o":6.739,"t":"2026-10-19T14:05:00Z","v":863,"vw":6.725815},{"c":6.73,"h":6.73,"l":6.72,"n":7,"o":6.72,"t":"2026-10-19T14:20:00Z","v":561,"vw":6.724587},{"c":6.8,"h":6.8,"l":6.76,"n":26,"o":6.76,"t":"2026-10-19T14:30:00Z","v":1764,"vw":6.783906},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-19T14:40:00Z","v":100,"vw":6.79},{"c":6.8999,"h":6.8999,"l":6.8999,"n":2,"o":6.8999,"t":"2026-10-19T15:15:00Z","v":113,"vw":6.8999},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T15:35:00Z","v":1077,"vw":6.9},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-19T15:50:00Z","v":201,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-10-19T15:55:00Z","v":109,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-19T16:05:00Z","v":550,"vw":6.85},{"c":6.92,"h":6.92,"l":6.9,"n":13,"o":6.9,"t":"2026-10-19T16:10:00Z","v":815,"vw":6.903484},{"c":6.95,"h":6.95,"l":6.95,"n":6,"o":6.95,"t":"2026-10-19T16:25:00Z","v":495,"vw":6.95},{"c":6.95,"h":6.95,"l":6.925,"n":18,"o":6.95,"t":"2026-10-19T16:45:00Z","v":1011,"vw":6.937376},{"c":6.91,"h":6.95,"l":6.91,"n":42,"o":6.95,"t":"2026-10-19T16:50:00Z","v":2866,"vw":6.926531},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-19T17:00:00Z","v":100,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-19T17:05:00Z","v":139,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-19T17:25:00Z","v":121,"vw":6.92},{"c":6.92,"h":6.93,"l":6.92,"n":11,"o":6.93,"t":"2026-10-19T17:35:00Z","v":656,"vw":6.925122},{"c":6.9025,"h":6.94,"l":6.9025,"n":22,"o":6.94,"t":"2026-10-19T17:40:00Z","v":1071,"vw":6.918402},{"c":6.9699,"h":6.9699,"l":6.9699,"n":3,"o":6.9699,"t":"2026-10-19T18:10:00Z","v":596,"vw":6.9699},{"c":6.925,"h":6.925,"l":6.925,"n":3,"o":6.925,"t":"2026-10-19T18:25:00Z","v":112,"vw":6.925},{"c":6.935,"h":6.935,"l":6.935,"n":4,"o":6.935,"t":"2026-10-19T18:40:00Z","v":129,"vw":6.935},{"c":6.935,"h":6.935,"l":6.935,"n":4,"o":6.935,"t":"2026-10-19T18:45:00Z","v":1533,"vw":6.935},{"c":6.9,"h":6.91,"l":6.9,"n":26,"o":6.91,"t":"2026-10-19T18:55:00Z","v":521,"vw":6.903333},{"c":6.94,"h":6.94,"l":6.94,"n":18,"o":6.94,"t":"2026-10-19T19:10:00Z","v":281,"vw":6.94},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-19T19:20:00Z","v":140,"vw":6.93},{"c":6.925,"h":6.925,"l":6.925,"n":4,"o":6.925,"t":"2026-10-19T19:25:00Z","v":202,"vw":6.925},{"c":6.92,"h":6.93,"l":6.92,"n":38,"o":6.93,"t":"2026-10-19T19:30:00Z","v":630,"vw":6.925575},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-19T19:35:00Z","v":163,"vw":6.92},{"c":6.905,"h":6.905,"l":6.875,"n":9,"o":6.875,"t":"2026-10-19T19:40:00Z","v":517,"vw":6.89},{"c":6.915,"h":6.92,"l":6.9,"n":43,"o":6.9,"t":"2026-10-19T19:50:00Z","v":1962,"vw":6.911429},{"c":6.86,"h":6.98,"l":6.86,"n":212,"o":6.915,"t":"2026-10-19T19:55:00Z","v":8266,"vw":6.927468},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T20:00:00Z","v":1264,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T21:20:00Z","v":100,"vw":6.96},{"c":7.68,"h":7.68,"l":7.2,"n":30,"o":7.2,"t":"2026-10-20T12:30:00Z","v":2253,"vw":7.398891},{"c":7.11,"h":7.11,"l":7.1,"n":6,"o":7.1,"t":"2026-10-20T12:50:00Z","v":480,"vw":7.106834},{"c":7.4,"h":7.4,"l":7.385,"n":29,"o":7.385,"t":"2026-10-20T13:25:00Z","v":2200,"vw":7.399062},{"c":7.25,"h":7.3,"l":7.22,"n":26,"o":7.22,"t":"2026-10-20T13:30:00Z","v":5274,"vw":7.226615},{"c":7.3384,"h":7.3384,"l":7.24,"n":4,"o":7.24,"t":"2026-10-20T13:35:00Z","v":341,"vw":7.274504},{"c":7.31,"h":7.31,"l":7.1604,"n":6,"o":7.1604,"t":"2026-10-20T13:55:00Z","v":376,"vw":7.22024},{"c":7.3,"h":7.37,"l":7.29,"n":25,"o":7.29,"t":"2026-10-20T14:00:00Z","v":4143,"vw":7.325096},{"c":7.485,"h":7.5,"l":7.35,"n":59,"o":7.365,"t":"2026-10-20T14:05:00Z","v":6304,"vw":7.427801},{"c":7.605,"h":7.605,"l":7.5,"n":33,"o":7.5,"t":"2026-10-20T14:10:00Z","v":4406,"vw":7.554695},{"c":7.5199,"h":7.5199,"l":7.5199,"n":3,"o":7.5199,"t":"2026-10-20T14:15:00Z","v":295,"vw":7.5199},{"c":7.6,"h":7.7,"l":7.6,"n":9,"o":7.7,"t":"2026-10-20T14:20:00Z","v":1273,"vw":7.621911},{"c":7.74,"h":7.79,"l":7.6342,"n":34,"o":7.65,"t":"2026-10-20T14:30:00Z","v":5369,"vw":7.684917},{"c":7.59,"h":7.74,"l":7.59,"n":5,"o":7.74,"t":"2026-10-20T14:35:00Z","v":1714,"vw":7.619247},{"c":7.69,"h":7.74,"l":7.69,"n":116,"o":7.74,"t":"2026-10-20T14:40:00Z","v":5306,"vw":7.708581},{"c":7.6,"h":7.685,"l":7.59,"n":85,"o":7.68,"t":"2026-10-20T14:45:00Z","v":9363,"vw":7.611384},{"c":7.6,"h":7.7,"l":7.5201,"n":46,"o":7.6,"t":"2026-10-20T14:50:00Z","v":3818,"vw":7.615672},{"c":7.59,"h":7.77,"l":7.59,"n":54,"o":7.7,"t":"2026-10-20T14:55:00Z","v":8410,"vw":7.629898},{"c":7.6,"h":7.65,"l":7.5905,"n":21,"o":7.5905,"t":"2026-10-20T15:00:00Z","v":2497,"vw":7.636139},{"c":7.67,"h":7.67,"l":7.59,"n":5,"o":7.59,"t":"2026-10-20T15:05:00Z","v":304,"vw":7.624023},{"c":7.645,"h":7.7,"l":7.645,"n":3,"o":7.7,"t":"2026-10-20T15:10:00Z","v":253,"vw":7.670114},{"c":7.69,"h":7.69,"l":7.65,"n":10,"o":7.65,"t":"2026-10-20T15:15:00Z","v":805,"vw":7.655479},{"c":7.69,"h":7.75,"l":7.69,"n":8,"o":7.75,"t":"2026-10-20T15:20:00Z","v":787,"vw":7.702736},{"c":7.8,"h":7.8,"l":7.72,"n":51,"o":7.75,"t":"2026-10-20T15:25:00Z","v":8666,"vw":7.758413},{"c":7.76,"h":7.76,"l":7.7,"n":33,"o":7.76,"t":"2026-10-20T15:30:00Z","v":1812,"vw":7.734911},{"c":7.71,"h":7.71,"l":7.68,"n":22,"o":7.7,"t":"2026-10-20T15:35:00Z","v":2519,"vw":7.701866},{"c":7.66,"h":7.66,"l":7.66,"n":17,"o":7.66,"t":"2026-10-20T15:40:00Z","v":1821,"vw":7.66},{"c":7.8,"h":7.8,"l":7.725,"n":65,"o":7.725,"t":"2026-10-20T15:45:00Z","v":6793,"vw":7.771487},{"c":7.75,"h":7.81,"l":7.75,"n":24,"o":7.75,"t":"2026-10-20T15:50:00Z","v":3384,"vw":7.760732},{"c":7.67,"h":7.81,"l":7.67,"n":95,"o":7.73,"t":"2026-10-20T15:55:00Z","v":9526,"vw":7.723083},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-20T16:00:00Z","v":294,"vw":7.72},{"c":7.695,"h":7.72,"l":7.695,"n":21,"o":7.72,"t":"2026-10-20T16:05:00Z","v":958,"vw":7.702493},{"c":7.72,"h":7.79,"l":7.69,"n":46,"o":7.72,"t":"2026-10-20T16:10:00Z","v":3544,"vw":7.721628},{"c":7.71,"h":7.71,"l":7.71,"n":4,"o":7.71,"t":"2026-10-20T16:15:00Z","v":223,"vw":7.71},{"c":7.72,"h":7.74,"l":7.72,"n":7,"o":7.74,"t":"2026-10-20T16:20:00Z","v":530,"vw":7.725},{"c":7.85,"h":7.85,"l":7.76,"n":21,"o":7.76,"t":"2026-10-20T16:25:00Z","v":1597,"vw":7.797511},{"c":7.76,"h":7.805,"l":7.76,"n":26,"o":7.805,"t":"2026-10-20T16:30:00Z","v":3808,"vw":7.771429},{"c":7.77,"h":7.77,"l":7.6901,"n":8,"o":7.77,"t":"2026-10-20T16:35:00Z","v":800,"vw":7.731275},{"c":8,"h":8,"l":7.75,"n":114,"o":7.77,"t":"2026-10-20T16:40:00Z","v":6356,"vw":7.891007},{"c":7.95,"h":7.95,"l":7.7101,"n":22,"o":7.95,"t":"2026-10-20T16:45:00Z","v":4784,"vw":7.847813},{"c":8.03,"h":8.05,"l":7.91,"n":61,"o":7.95,"t":"2026-10-20T16:50:00Z","v":10109,"vw":7.989188},{"c":8.15,"h":8.3,"l":8.0044,"n":126,"o":8.03,"t":"2026-10-20T16:55:00Z","v":8884,"vw":8.098917},{"c":8.12,"h":8.15,"l":7.9401,"n":30,"o":8.02,"t":"2026-10-20T17:00:00Z","v":4664,"vw":8.024282},{"c":8.02,"h":8.15,"l":7.96,"n":62,"o":8.15,"t":"2026-10-20T17:05:00Z","v":2886,"vw":8.029777},{"c":8,"h":8.02,"l":7.855,"n":38,"o":7.98,"t":"2026-10-20T17:10:00Z","v":4004,"vw":7.968988},{"c":7.97,"h":8,"l":7.7969,"n":44,"o":7.7969,"t":"2026-10-20T17:15:00Z","v":5315,"vw":7.884587},{"c":7.9299,"h":7.9299,"l":7.865,"n":9,"o":7.865,"t":"2026-10-20T17:20:00Z","v":650,"vw":7.894635},{"c":7.765,"h":7.85,"l":7.71,"n":26,"o":7.85,"t":"2026-10-20T17:25:00Z","v":2686,"vw":7.781207},{"c":7.77,"h":7.77,"l":7.72,"n":17,"o":7.73,"t":"2026-10-20T17:30:00Z","v":1635,"vw":7.73072},{"c":7.819,"h":7.82,"l":7.77,"n":30,"o":7.81,"t":"2026-10-20T17:40:00Z","v":2804,"vw":7.811208},{"c":7.9,"h":7.9,"l":7.815,"n":30,"o":7.82,"t":"2026-10-20T17:45:00Z","v":2720,"vw":7.883682},{"c":7.99,"h":7.99,"l":7.93,"n":30,"o":7.93,"t":"2026-10-20T17:50:00Z","v":7173,"vw":7.980107},{"c":8.02,"h":8.05,"l":7.95,"n":51,"o":7.99,"t":"2026-10-20T17:55:00Z","v":4970,"vw":7.964673},{"c":7.87,"h":8,"l":7.87,"n":8,"o":7.99,"t":"2026-10-20T18:00:00Z","v":1317,"vw":7.892104},{"c":7.99,"h":8,"l":7.925,"n":32,"o":8,"t":"2026-10-20T18:05:00Z","v":1910,"vw":7.987015},{"c":8,"h":8,"l":7.925,"n":29,"o":8,"t":"2026-10-20T18:10:00Z","v":1547,"vw":7.975},{"c":7.98,"h":7.98,"l":7.9,"n":28,"o":7.925,"t":"2026-10-20T18:15:00Z","v":1782,"vw":7.923646},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-20T18:20:00Z","v":298,"vw":7.9},{"c":7.98,"h":7.98,"l":7.905,"n":16,"o":7.905,"t":"2026-10-20T18:25:00Z","v":2015,"vw":7.923824},{"c":7.81,"h":7.98,"l":7.81,"n":47,"o":7.92,"t":"2026-10-20T18:30:00Z","v":5786,"vw":7.849969},{"c":7.77,"h":7.92,"l":7.77,"n":25,"o":7.92,"t":"2026-10-20T18:35:00Z","v":1240,"vw":7.878889},{"c":7.835,"h":7.92,"l":7.835,"n":18,"o":7.92,"t":"2026-10-20T18:40:00Z","v":2578,"vw":7.847439},{"c":7.82,"h":7.9,"l":7.82,"n":34,"o":7.87,"t":"2026-10-20T18:45:00Z","v":1426,"vw":7.853545},{"c":7.89,"h":7.89,"l":7.87,"n":13,"o":7.87,"t":"2026-10-20T18:50:00Z","v":633,"vw":7.876667},{"c":7.92,"h":7.92,"l":7.91,"n":29,"o":7.92,"t":"2026-10-20T18:55:00Z","v":2467,"vw":7.917644},{"c":7.92,"h":7.92,"l":7.91,"n":16,"o":7.914,"t":"2026-10-20T19:00:00Z","v":1501,"vw":7.917948},{"c":7.85,"h":7.94,"l":7.85,"n":23,"o":7.915,"t":"2026-10-20T19:05:00Z","v":1537,"vw":7.889527},{"c":7.9,"h":7.9,"l":7.772,"n":32,"o":7.815,"t":"2026-10-20T19:10:00Z","v":2564,"vw":7.872282},{"c":7.94,"h":7.95,"l":7.9,"n":42,"o":7.9,"t":"2026-10-20T19:15:00Z","v":3301,"vw":7.91586},{"c":7.94,"h":7.95,"l":7.94,"n":21,"o":7.94,"t":"2026-10-20T19:20:00Z","v":1294,"vw":7.947},{"c":7.93,"h":7.94,"l":7.88,"n":46,"o":7.94,"t":"2026-10-20T19:25:00Z","v":3254,"vw":7.923729},{"c":7.94,"h":7.94,"l":7.9,"n":73,"o":7.93,"t":"2026-10-20T19:30:00Z","v":4325,"vw":7.91672},{"c":7.95,"h":7.95,"l":7.92,"n":26,"o":7.92,"t":"2026-10-20T19:35:00Z","v":1931,"vw":7.938487},{"c":7.97,"h":7.97,"l":7.93,"n":61,"o":7.95,"t":"2026-10-20T19:40:00Z","v":5159,"vw":7.9422},{"c":8.1,"h":8.1,"l":7.96,"n":120,"o":7.975,"t":"2026-10-20T19:45:00Z","v":12357,"vw":8.017675},{"c":8.0522,"h":8.15,"l":8.045,"n":149,"o":8.1,"t":"2026-10-20T19:50:00Z","v":6327,"vw":8.076514},{"c":8.19,"h":8.19,"l":8.045,"n":127,"o":8.045,"t":"2026-10-20T19:55:00Z","v":5016,"vw":8.111295},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-20T20:00:00Z","v":4965,"vw":8.19},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-20T21:40:00Z","v":100,"vw":7.86},{"c":8.1,"h":8.25,"l":7.85,"n":4,"o":8.25,"t":"2026-10-21T08:00:00Z","v":516,"vw":8.135506},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T11:00:00Z","v":100,"vw":8.5},{"c":8.285,"h":8.285,"l":8.285,"n":1,"o":8.285,"t":"2026-10-21T11:55:00Z","v":100,"vw":8.285},{"c":8.05,"h":8.2,"l":8.05,"n":36,"o":8.2,"t":"2026-10-21T13:30:00Z","v":12194,"vw":8.125341},{"c":8.09,"h":8.18,"l":8.015,"n":66,"o":8.08,"t":"2026-10-21T13:35:00Z","v":5938,"vw":8.086374},{"c":8.12,"h":8.255,"l":8.09,"n":27,"o":8.09,"t":"2026-10-21T13:40:00Z","v":2102,"vw":8.118333},{"c":8.11,"h":8.16,"l":8.11,"n":27,"o":8.12,"t":"2026-10-21T13:45:00Z","v":4644,"vw":8.125534},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-21T13:55:00Z","v":102,"vw":8.1},{"c":8.055,"h":8.1,"l":8.055,"n":6,"o":8.055,"t":"2026-10-21T14:00:00Z","v":303,"vw":8.07},{"c":8.0104,"h":8.1,"l":8.0104,"n":2,"o":8.1,"t":"2026-10-21T14:05:00Z","v":200,"vw":8.0552},{"c":8.06,"h":8.06,"l":8.06,"n":15,"o":8.06,"t":"2026-10-21T14:10:00Z","v":1076,"vw":8.06},{"c":8.1,"h":8.115,"l":8.0118,"n":42,"o":8.06,"t":"2026-10-21T14:20:00Z","v":2796,"vw":8.068426},{"c":8.195,"h":8.195,"l":8.1,"n":34,"o":8.12,"t":"2026-10-21T14:25:00Z","v":2359,"vw":8.116842},{"c":8.24,"h":8.24,"l":8.2,"n":9,"o":8.2,"t":"2026-10-21T14:30:00Z","v":424,"vw":8.22},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-21T14:35:00Z","v":125,"vw":8.19},{"c":8.2,"h":8.2,"l":8.15,"n":29,"o":8.155,"t":"2026-10-21T14:40:00Z","v":1722,"vw":8.156868},{"c":8.14,"h":8.15,"l":8.1,"n":16,"o":8.1,"t":"2026-10-21T14:45:00Z","v":1337,"vw":8.124},{"c":8.15,"h":8.15,"l":8.15,"n":16,"o":8.15,"t":"2026-10-21T14:50:00Z","v":884,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":8,"o":8.15,"t":"2026-10-21T14:55:00Z","v":167,"vw":8.15},{"c":8.0549,"h":8.11,"l":8.0549,"n":26,"o":8.11,"t":"2026-10-21T15:00:00Z","v":1796,"vw":8.077582},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-21T15:15:00Z","v":112,"vw":8},{"c":7.95,"h":7.99,"l":7.95,"n":11,"o":7.99,"t":"2026-10-21T15:25:00Z","v":563,"vw":7.972},{"c":7.87,"h":7.95,"l":7.87,"n":16,"o":7.95,"t":"2026-10-21T15:30:00Z","v":1426,"vw":7.922826},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T15:45:00Z","v":228,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T15:50:00Z","v":4106,"vw":7.91},{"c":7.91,"h":7.91,"l":7.905,"n":16,"o":7.905,"t":"2026-10-21T15:55:00Z","v":1124,"vw":7.908878},{"c":7.91,"h":7.93,"l":7.91,"n":11,"o":7.91,"t":"2026-10-21T16:00:00Z","v":765,"vw":7.915},{"c":7.91,"h":7.91,"l":7.86,"n":23,"o":7.91,"t":"2026-10-21T16:10:00Z","v":1805,"vw":7.90499},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T16:15:00Z","v":207,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-21T16:20:00Z","v":499,"vw":7.91},{"c":7.895,"h":7.91,"l":7.895,"n":11,"o":7.91,"t":"2026-10-21T16:25:00Z","v":715,"vw":7.907561},{"c":7.88,"h":7.91,"l":7.87,"n":22,"o":7.91,"t":"2026-10-21T16:30:00Z","v":1946,"vw":7.885628},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-21T16:35:00Z","v":192,"vw":7.89},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T16:40:00Z","v":261,"vw":7.85},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-10-21T16:45:00Z","v":121,"vw":7.81},{"c":7.7915,"h":7.7915,"l":7.7915,"n":9,"o":7.7915,"t":"2026-10-21T16:50:00Z","v":350,"vw":7.7915},{"c":7.76,"h":7.79,"l":7.76,"n":5,"o":7.79,"t":"2026-10-21T16:55:00Z","v":883,"vw":7.763659},{"c":7.83,"h":7.83,"l":7.76,"n":17,"o":7.76,"t":"2026-10-21T17:00:00Z","v":1392,"vw":7.798864},{"c":7.7749,"h":7.83,"l":7.7749,"n":9,"o":7.83,"t":"2026-10-21T17:05:00Z","v":505,"vw":7.791058},{"c":7.83,"h":7.83,"l":7.76,"n":6,"o":7.76,"t":"2026-10-21T17:25:00Z","v":960,"vw":7.768537},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T17:35:00Z","v":100,"vw":7.83},{"c":7.835,"h":7.835,"l":7.83,"n":22,"o":7.83,"t":"2026-10-21T17:40:00Z","v":1334,"vw":7.833913},{"c":7.835,"h":7.835,"l":7.835,"n":10,"o":7.835,"t":"2026-10-21T17:45:00Z","v":458,"vw":7.835},{"c":7.835,"h":7.835,"l":7.835,"n":2,"o":7.835,"t":"2026-10-21T17:50:00Z","v":170,"vw":7.835},{"c":7.895,"h":7.91,"l":7.895,"n":12,"o":7.9,"t":"2026-10-21T17:55:00Z","v":984,"vw":7.901707},{"c":7.95,"h":7.95,"l":7.895,"n":15,"o":7.895,"t":"2026-10-21T18:00:00Z","v":594,"vw":7.929779},{"c":7.95,"h":7.95,"l":7.915,"n":10,"o":7.915,"t":"2026-10-21T18:10:00Z","v":463,"vw":7.9275},{"c":7.95,"h":8.025,"l":7.9276,"n":26,"o":7.95,"t":"2026-10-21T18:15:00Z","v":2608,"vw":7.943785},{"c":7.935,"h":7.94,"l":7.935,"n":5,"o":7.94,"t":"2026-10-21T18:20:00Z","v":250,"vw":7.9375},{"c":7.935,"h":7.935,"l":7.935,"n":1,"o":7.935,"t":"2026-10-21T18:25:00Z","v":160,"vw":7.935},{"c":7.95,"h":7.95,"l":7.93,"n":28,"o":7.95,"t":"2026-10-21T18:30:00Z","v":1718,"vw":7.944286},{"c":7.94,"h":7.95,"l":7.94,"n":4,"o":7.95,"t":"2026-10-21T18:35:00Z","v":400,"vw":7.946667},{"c":7.95,"h":7.95,"l":7.875,"n":3,"o":7.875,"t":"2026-10-21T18:40:00Z","v":280,"vw":7.9125},{"c":7.96,"h":7.96,"l":7.875,"n":29,"o":7.875,"t":"2026-10-21T18:45:00Z","v":1652,"vw":7.937946},{"c":7.95,"h":8.025,"l":7.95,"n":84,"o":8.005,"t":"2026-10-21T18:50:00Z","v":3948,"vw":7.971343},{"c":7.92,"h":7.935,"l":7.92,"n":6,"o":7.935,"t":"2026-10-21T18:55:00Z","v":256,"vw":7.928182},{"c":7.895,"h":7.94,"l":7.895,"n":15,"o":7.94,"t":"2026-10-21T19:00:00Z","v":712,"vw":7.914444},{"c":7.96,"h":7.96,"l":7.935,"n":19,"o":7.96,"t":"2026-10-21T19:05:00Z","v":835,"vw":7.955833},{"c":7.96,"h":7.96,"l":7.91,"n":10,"o":7.935,"t":"2026-10-21T19:10:00Z","v":737,"vw":7.926429},{"c":7.96,"h":7.96,"l":7.935,"n":8,"o":7.935,"t":"2026-10-21T19:15:00Z","v":394,"vw":7.9475},{"c":7.92,"h":7.935,"l":7.92,"n":37,"o":7.935,"t":"2026-10-21T19:20:00Z","v":3778,"vw":7.931897},{"c":7.93,"h":7.93,"l":7.87,"n":74,"o":7.93,"t":"2026-10-21T19:25:00Z","v":4744,"vw":7.915774},{"c":7.9,"h":7.92,"l":7.89,"n":91,"o":7.92,"t":"2026-10-21T19:30:00Z","v":4344,"vw":7.895751},{"c":7.92,"h":7.92,"l":7.89,"n":30,"o":7.9,"t":"2026-10-21T19:35:00Z","v":2343,"vw":7.899246},{"c":7.835,"h":7.9,"l":7.835,"n":29,"o":7.89,"t":"2026-10-21T19:40:00Z","v":1685,"vw":7.882826},{"c":7.92,"h":7.92,"l":7.835,"n":38,"o":7.835,"t":"2026-10-21T19:45:00Z","v":2339,"vw":7.89903},{"c":7.925,"h":7.94,"l":7.9,"n":57,"o":7.92,"t":"2026-10-21T19:50:00Z","v":2545,"vw":7.916071},{"c":7.94,"h":7.94,"l":7.83,"n":236,"o":7.925,"t":"2026-10-21T19:55:00Z","v":13036,"vw":7.890526},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-21T20:00:00Z","v":4696,"vw":7.88},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-22T13:30:00Z","v":441,"vw":7.83},{"c":7.97,"h":7.97,"l":7.78,"n":17,"o":7.82,"t":"2026-10-22T13:35:00Z","v":1145,"vw":7.819316},{"c":8.085,"h":8.085,"l":8.085,"n":1,"o":8.085,"t":"2026-10-22T14:00:00Z","v":100,"vw":8.085},{"c":7.8471,"h":8.0574,"l":7.8471,"n":12,"o":8.0574,"t":"2026-10-22T14:30:00Z","v":8394,"vw":7.914827},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-22T14:35:00Z","v":100,"vw":7.98},{"c":7.895,"h":7.895,"l":7.895,"n":3,"o":7.895,"t":"2026-10-22T14:40:00Z","v":973,"vw":7.895},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-22T14:50:00Z","v":356,"vw":7.77},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-22T15:15:00Z","v":507,"vw":7.84},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-22T15:20:00Z","v":100,"vw":7.9},{"c":7.8775,"h":7.8775,"l":7.8775,"n":5,"o":7.8775,"t":"2026-10-22T15:25:00Z","v":190,"vw":7.8775},{"c":7.83,"h":7.83,"l":7.7701,"n":12,"o":7.7701,"t":"2026-10-22T15:35:00Z","v":916,"vw":7.78292},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-22T16:10:00Z","v":257,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-22T16:25:00Z","v":300,"vw":7.83},{"c":7.74,"h":7.77,"l":7.695,"n":23,"o":7.77,"t":"2026-10-22T16:45:00Z","v":954,"vw":7.733351},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-22T16:50:00Z","v":100,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":7,"o":7.78,"t":"2026-10-22T16:55:00Z","v":239,"vw":7.78},{"c":7.95,"h":7.95,"l":7.89,"n":21,"o":7.89,"t":"2026-10-22T17:05:00Z","v":832,"vw":7.92},{"c":7.95,"h":7.96,"l":7.95,"n":5,"o":7.954,"t":"2026-10-22T17:10:00Z","v":445,"vw":7.956},{"c":7.994,"h":7.994,"l":7.94,"n":14,"o":7.96,"t":"2026-10-22T17:15:00Z","v":1040,"vw":7.957855},{"c":7.89,"h":7.99,"l":7.89,"n":16,"o":7.99,"t":"2026-10-22T17:20:00Z","v":1182,"vw":7.919017},{"c":7.92,"h":7.92,"l":7.8767,"n":5,"o":7.89,"t":"2026-10-22T17:25:00Z","v":1496,"vw":7.880968},{"c":7.94,"h":7.94,"l":7.915,"n":5,"o":7.934,"t":"2026-10-22T17:30:00Z","v":411,"vw":7.93225},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-10-22T17:35:00Z","v":445,"vw":7.94},{"c":7.85,"h":7.94,"l":7.85,"n":39,"o":7.94,"t":"2026-10-22T17:40:00Z","v":4236,"vw":7.882092},{"c":7.85,"h":7.87,"l":7.82,"n":29,"o":7.87,"t":"2026-10-22T17:50:00Z","v":2501,"vw":7.842053},{"c":7.83,"h":7.87,"l":7.83,"n":18,"o":7.85,"t":"2026-10-22T18:00:00Z","v":1532,"vw":7.849277},{"c":7.895,"h":7.895,"l":7.895,"n":1,"o":7.895,"t":"2026-10-22T18:05:00Z","v":100,"vw":7.895},{"c":7.9,"h":7.9,"l":7.847,"n":39,"o":7.86,"t":"2026-10-22T18:10:00Z","v":3653,"vw":7.85589},{"c":7.905,"h":7.905,"l":7.89,"n":30,"o":7.89,"t":"2026-10-22T18:15:00Z","v":1567,"vw":7.896691},{"c":7.9,"h":7.9,"l":7.898,"n":4,"o":7.9,"t":"2026-10-22T18:20:00Z","v":364,"vw":7.899333},{"c":7.905,"h":7.94,"l":7.9,"n":11,"o":7.9,"t":"2026-10-22T18:25:00Z","v":656,"vw":7.9125},{"c":7.94,"h":7.94,"l":7.934,"n":4,"o":7.94,"t":"2026-10-22T18:30:00Z","v":400,"vw":7.9385},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-22T18:35:00Z","v":512,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-22T18:40:00Z","v":300,"vw":7.94},{"c":7.95,"h":7.99,"l":7.94,"n":49,"o":7.94,"t":"2026-10-22T18:45:00Z","v":2995,"vw":7.946771},{"c":7.95,"h":7.95,"l":7.95,"n":39,"o":7.95,"t":"2026-10-22T18:50:00Z","v":1087,"vw":7.95},{"c":7.944,"h":7.95,"l":7.944,"n":5,"o":7.95,"t":"2026-10-22T18:55:00Z","v":306,"vw":7.947},{"c":7.91,"h":7.935,"l":7.91,"n":19,"o":7.935,"t":"2026-10-22T19:00:00Z","v":1448,"vw":7.920508},{"c":7.8656,"h":7.8656,"l":7.8656,"n":1,"o":7.8656,"t":"2026-10-22T19:05:00Z","v":200,"vw":7.8656},{"c":7.95,"h":7.95,"l":7.944,"n":13,"o":7.95,"t":"2026-10-22T19:10:00Z","v":1071,"vw":7.9494},{"c":8.01,"h":8.01,"l":7.935,"n":67,"o":7.95,"t":"2026-10-22T19:15:00Z","v":7044,"vw":7.959384},{"c":8,"h":8.04,"l":8,"n":41,"o":8.04,"t":"2026-10-22T19:20:00Z","v":1550,"vw":8.023288},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-22T19:25:00Z","v":100,"vw":7.99},{"c":8.025,"h":8.04,"l":8.01,"n":35,"o":8.02,"t":"2026-10-22T19:30:00Z","v":2015,"vw":8.017843},{"c":8.03,"h":8.03,"l":8.03,"n":4,"o":8.03,"t":"2026-10-22T19:35:00Z","v":400,"vw":8.03},{"c":8.03,"h":8.03,"l":8.024,"n":13,"o":8.03,"t":"2026-10-22T19:40:00Z","v":833,"vw":8.029143},{"c":7.99,"h":8.06,"l":7.97,"n":37,"o":8.03,"t":"2026-10-22T19:45:00Z","v":2921,"vw":7.997696},{"c":8.04,"h":8.07,"l":8.03,"n":43,"o":8.044,"t":"2026-10-22T19:50:00Z","v":2602,"vw":8.043746},{"c":8.094,"h":8.1,"l":8.04,"n":179,"o":8.064,"t":"2026-10-22T19:55:00Z","v":9575,"vw":8.0686},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T20:00:00Z","v":2035,"vw":8.1},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T20:05:00Z","v":400,"vw":8.2},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-23T13:30:00Z","v":1117,"vw":8},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-23T13:55:00Z","v":1085,"vw":8.005},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-10-23T14:05:00Z","v":208,"vw":8.02},{"c":7.81,"h":8.02,"l":7.81,"n":13,"o":8.02,"t":"2026-10-23T14:15:00Z","v":990,"vw":7.866899},{"c":7.905,"h":7.905,"l":7.905,"n":2,"o":7.905,"t":"2026-10-23T14:20:00Z","v":101,"vw":7.905},{"c":7.82,"h":7.9,"l":7.82,"n":7,"o":7.9,"t":"2026-10-23T14:30:00Z","v":544,"vw":7.855556},{"c":7.89,"h":7.92,"l":7.89,"n":14,"o":7.92,"t":"2026-10-23T14:40:00Z","v":2450,"vw":7.892727},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-23T14:45:00Z","v":100,"vw":7.96},{"c":7.91,"h":7.97,"l":7.91,"n":8,"o":7.96,"t":"2026-10-23T14:50:00Z","v":675,"vw":7.938233},{"c":7.9753,"h":7.9753,"l":7.9753,"n":3,"o":7.9753,"t":"2026-10-23T14:55:00Z","v":254,"vw":7.9753},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-10-23T15:10:00Z","v":757,"vw":7.93},{"c":7.975,"h":7.975,"l":7.975,"n":3,"o":7.975,"t":"2026-10-23T15:35:00Z","v":115,"vw":7.975},{"c":7.82,"h":7.89,"l":7.82,"n":26,"o":7.89,"t":"2026-10-23T15:55:00Z","v":891,"vw":7.875206},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-23T16:10:00Z","v":143,"vw":7.94},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-23T16:40:00Z","v":125,"vw":7.86},{"c":7.9,"h":7.9,"l":7.9,"n":9,"o":7.9,"t":"2026-10-23T16:45:00Z","v":460,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":7,"o":7.89,"t":"2026-10-23T17:05:00Z","v":254,"vw":7.89},{"c":7.89,"h":7.89,"l":7.82,"n":71,"o":7.86,"t":"2026-10-23T17:35:00Z","v":3362,"vw":7.841439},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-23T17:45:00Z","v":107,"vw":7.89},{"c":7.84,"h":7.85,"l":7.82,"n":26,"o":7.85,"t":"2026-10-23T18:45:00Z","v":2296,"vw":7.824683},{"c":7.845,"h":7.845,"l":7.845,"n":6,"o":7.845,"t":"2026-10-23T19:00:00Z","v":1112,"vw":7.845},{"c":7.845,"h":7.845,"l":7.845,"n":3,"o":7.845,"t":"2026-10-23T19:10:00Z","v":112,"vw":7.845},{"c":7.845,"h":7.845,"l":7.845,"n":39,"o":7.845,"t":"2026-10-23T19:35:00Z","v":1225,"vw":7.845},{"c":7.845,"h":7.845,"l":7.845,"n":14,"o":7.845,"t":"2026-10-23T19:40:00Z","v":227,"vw":7.845},{"c":7.89,"h":7.89,"l":7.8,"n":61,"o":7.8,"t":"2026-10-23T19:45:00Z","v":5940,"vw":7.8285},{"c":7.995,"h":7.995,"l":7.93,"n":51,"o":7.93,"t":"2026-10-23T19:50:00Z","v":3536,"vw":7.957068},{"c":8.07,"h":8.08,"l":8.02,"n":104,"o":8.02,"t":"2026-10-23T19:55:00Z","v":3582,"vw":8.054123},{"c":8.08,"h":8.08,"l":8.074,"n":5,"o":8.074,"t":"2026-10-23T20:00:00Z","v":2085,"vw":8.079348}],"history":[{"c":24.77,"h":28.285,"l":24.55,"n":4940,"o":27.87,"t":"2024-10-22T04:00:00Z","v":254126,"vw":25.682863},{"c":23.33,"h":24.61,"l":23.01,"n":3824,"o":24.5,"t":"2024-10-23T04:00:00Z","v":180645,"vw":23.703833},{"c":22.99,"h":24.45,"l":22.92,"n":3087,"o":24,"t":"2024-10-24T04:00:00Z","v":118193,"vw":23.539578},{"c":22.75,"h":23.99,"l":22.365,"n":3472,"o":23.14,"t":"2024-10-25T04:00:00Z","v":124092,"vw":22.896063},{"c":22.45,"h":23.42,"l":22.145,"n":2388,"o":23,"t":"2024-10-28T04:00:00Z","v":103242,"vw":22.584014},{"c":22.73,"h":23.14,"l":22.35,"n":2047,"o":22.37,"t":"2024-10-29T04:00:00Z","v":66428,"vw":22.792639},{"c":22.35,"h":23,"l":22.17,"n":2109,"o":22.48,"t":"2024-10-30T04:00:00Z","v":78680,"vw":22.515732},{"c":21.3,"h":22.16,"l":20.9555,"n":2714,"o":22.1,"t":"2024-10-31T04:00:00Z","v":108905,"vw":21.434591},{"c":21.42,"h":22.08,"l":21.2,"n":2950,"o":21.53,"t":"2024-11-01T04:00:00Z","v":124298,"vw":21.59913},{"c":21.71,"h":22.54,"l":21.145,"n":3937,"o":21.33,"t":"2024-11-04T05:00:00Z","v":138545,"vw":21.742329},{"c":22.75,"h":23.04,"l":21.76,"n":2549,"o":21.76,"t":"2024-11-05T05:00:00Z","v":80670,"vw":22.509476},{"c":25.92,"h":26.25,"l":23.24,"n":5080,"o":23.62,"t":"2024-11-06T05:00:00Z","v":203436,"vw":25.419333},{"c":27.03,"h":28.28,"l":26.15,"n":5648,"o":26.15,"t":"2024-11-07T05:00:00Z","v":210612,"vw":27.25323},{"c":31.74,"h":32.6199,"l":23.99,"n":9938,"o":27.19,"t":"2024-11-08T05:00:00Z","v":570572,"vw":30.766794},{"c":33.64,"h":34.85,"l":32.39,"n":6937,"o":34,"t":"2024-11-11T05:00:00Z","v":345725,"vw":33.508769},{"c":28.63,"h":33.3699,"l":28.1301,"n":8978,"o":33.01,"t":"2024-11-12T05:00:00Z","v":472862,"vw":29.637603},{"c":26.43,"h":29.3978,"l":26.205,"n":6179,"o":28.69,"t":"2024-11-13T05:00:00Z","v":343997,"vw":27.075865},{"c":26.16,"h":27.63,"l":25.15,"n":4622,"o":26.5,"t":"2024-11-14T05:00:00Z","v":290162,"vw":26.355697},{"c":25.51,"h":26.41,"l":24.85,"n":5299,"o":26.11,"t":"2024-11-15T05:00:00Z","v":220051,"vw":25.560164},{"c":25.73,"h":26.74,"l":25.45,"n":3658,"o":25.64,"t":"2024-11-18T05:00:00Z","v":155213,"vw":26.076314},{"c":25.58,"h":26.15,"l":24.62,"n":3765,"o":25.33,"t":"2024-11-19T05:00:00Z","v":131907,"vw":25.526896},{"c":25.005,"h":25.895,"l":24.77,"n":2791,"o":25.79,"t":"2024-11-20T05:00:00Z","v":119208,"vw":25.238562},{"c":25.24,"h":26.2199,"l":24.56,"n":3019,"o":25.35,"t":"2024-11-21T05:00:00Z","v":127378,"vw":25.412603},{"c":27.23,"h":27.26,"l":24.69,"n":3753,"o":25.56,"t":"2024-11-22T05:00:00Z","v":197027,"vw":26.288204},{"c":26.48,"h":28.18,"l":26.09,"n":3811,"o":28.08,"t":"2024-11-25T05:00:00Z","v":149279,"vw":26.695436},{"c":26.29,"h":27.015,"l":25.78,"n":3216,"o":26.23,"t":"2024-11-26T05:00:00Z","v":106192,"vw":26.328986},{"c":26.8,"h":27.94,"l":26.14,"n":3555,"o":26.52,"t":"2024-11-27T05:00:00Z","v":172225,"vw":26.894234},{"c":26.92,"h":28.34,"l":26.63,"n":2063,"o":27.2,"t":"2024-11-29T05:00:00Z","v":79754,"vw":27.516818},{"c":27.92,"h":28.5,"l":26.98,"n":4502,"o":26.98,"t":"2024-12-02T05:00:00Z","v":184961,"vw":27.928196},{"c":25.8,"h":27.93,"l":25.52,"n":3633,"o":27.93,"t":"2024-12-03T05:00:00Z","v":152352,"vw":26.496063},{"c":27.16,"h":27.405,"l":25.84,"n":3778,"o":26,"t":"2024-12-04T05:00:00Z","v":167796,"vw":26.817032},{"c":20.7,"h":23.1192,"l":20.25,"n":27625,"o":22.98,"t":"2024-12-05T05:00:00Z","v":1867435,"vw":21.55189},{"c":22.2,"h":22.41,"l":20.22,"n":8940,"o":21.26,"t":"2024-12-06T05:00:00Z","v":545287,"vw":21.449101},{"c":20.39,"h":22.62,"l":20.22,"n":6446,"o":22.6,"t":"2024-12-09T05:00:00Z","v":413316,"vw":20.750873},{"c":19.26,"h":20.5,"l":18.8,"n":7535,"o":20.37,"t":"2024-12-10T05:00:00Z","v":622081,"vw":19.541424},{"c":18.76,"h":19.7,"l":18.59,"n":4979,"o":19.7,"t":"2024-12-11T05:00:00Z","v":304496,"vw":18.936344},{"c":18.31,"h":19.1875,"l":17.93,"n":4721,"o":18.8,"t":"2024-12-12T05:00:00Z","v":236403,"vw":18.371342},{"c":16.92,"h":18.64,"l":16.78,"n":8858,"o":18.21,"t":"2024-12-13T05:00:00Z","v":555362,"vw":17.297716},{"c":17.17,"h":17.41,"l":16.615,"n":7461,"o":17.05,"t":"2024-12-16T05:00:00Z","v":387738,"vw":17.032416},{"c":17.13,"h":17.652,"l":16.62,"n":5241,"o":17.5,"t":"2024-12-17T05:00:00Z","v":306272,"vw":17.164372},{"c":16.4,"h":18.3699,"l":16.18,"n":7137,"o":17.2,"t":"2024-12-18T05:00:00Z","v":513914,"vw":17.423117},{"c":16.66,"h":17.31,"l":16.02,"n":4617,"o":16.97,"t":"2024-12-19T05:00:00Z","v":280998,"vw":16.472097},{"c":17.45,"h":17.85,"l":16.22,"n":6561,"o":16.22,"t":"2024-12-20T05:00:00Z","v":445814,"vw":17.345227},{"c":16.6,"h":18,"l":16.35,"n":3599,"o":17.77,"t":"2024-12-23T05:00:00Z","v":191306,"vw":16.712447},{"c":16.86,"h":17,"l":16.24,"n":1716,"o":16.7,"t":"2024-12-24T05:00:00Z","v":100775,"vw":16.629146},{"c":17.38,"h":17.4,"l":16.533,"n":3829,"o":16.67,"t":"2024-12-26T05:00:00Z","v":223482,"vw":17.144184},{"c":16.11,"h":17.44,"l":15.6609,"n":4227,"o":17.4,"t":"2024-12-27T05:00:00Z","v":331620,"vw":16.171591},{"c":15.62,"h":16.01,"l":15.15,"n":3444,"o":16.01,"t":"2024-12-30T05:00:00Z","v":215444,"vw":15.558518},{"c":15.21,"h":15.9,"l":14.56,"n":5802,"o":15.9,"t":"2024-12-31T05:00:00Z","v":320436,"vw":15.070416},{"c":15.51,"h":16.1899,"l":15.2,"n":3544,"o":15.54,"t":"2025-01-02T05:00:00Z","v":160796,"vw":15.658538},{"c":15.6,"h":16.1099,"l":15.3086,"n":3639,"o":15.68,"t":"2025-01-03T05:00:00Z","v":160755,"vw":15.590707},{"c":15.39,"h":16.15,"l":15.25,"n":4145,"o":15.84,"t":"2025-01-06T05:00:00Z","v":214994,"vw":15.511144},{"c":15.53,"h":16.4815,"l":15.04,"n":5807,"o":16.16,"t":"2025-01-07T05:00:00Z","v":280601,"vw":15.671572},{"c":14.11,"h":15.7,"l":14.05,"n":5955,"o":15.26,"t":"2025-01-08T05:00:00Z","v":339707,"vw":14.393707},{"c":15.03,"h":15.3656,"l":13.6101,"n":6558,"o":13.75,"t":"2025-01-10T05:00:00Z","v":378928,"vw":14.521309},{"c":14.78,"h":15.1932,"l":14.41,"n":3867,"o":14.6,"t":"2025-01-13T05:00:00Z","v":175293,"vw":14.872238},{"c":15.255,"h":15.325,"l":14.68,"n":3217,"o":15.05,"t":"2025-01-14T05:00:00Z","v":147453,"vw":15.04637},{"c":16.22,"h":16.2665,"l":15.4,"n":3241,"o":15.85,"t":"2025-01-15T05:00:00Z","v":172304,"vw":15.935044},{"c":16.05,"h":16.71,"l":15.91,"n":4050,"o":16.22,"t":"2025-01-16T05:00:00Z","v":203460,"vw":16.206329},{"c":17.22,"h":17.35,"l":16.2,"n":4074,"o":16.62,"t":"2025-01-17T05:00:00Z","v":207739,"vw":16.897436},{"c":18.18,"h":18.36,"l":17.55,"n":6170,"o":17.55,"t":"2025-01-21T05:00:00Z","v":333439,"vw":18.052468},{"c":18.13,"h":18.3969,"l":17.55,"n":3015,"o":18.28,"t":"2025-01-22T05:00:00Z","v":154541,"vw":18.04887},{"c":17.75,"h":18.51,"l":17.6016,"n":3199,"o":17.79,"t":"2025-01-23T05:00:00Z","v":157279,"vw":17.871354},{"c":18.09,"h":18.3935,"l":17.715,"n":3053,"o":17.75,"t":"2025-01-24T05:00:00Z","v":122492,"vw":18.037288},{"c":18.47,"h":18.6899,"l":17.5,"n":4666,"o":18.07,"t":"2025-01-27T05:00:00Z","v":216871,"vw":18.270219},{"c":18.63,"h":18.81,"l":17.81,"n":3710,"o":18.79,"t":"2025-01-28T05:00:00Z","v":164294,"vw":18.339233},{"c":18.51,"h":18.625,"l":18.1302,"n":2579,"o":18.5,"t":"2025-01-29T05:00:00Z","v":94568,"vw":18.405942},{"c":19.29,"h":19.42,"l":18.575,"n":2969,"o":18.62,"t":"2025-01-30T05:00:00Z","v":144488,"vw":19.091984},{"c":18.94,"h":19.71,"l":18.75,"n":4315,"o":19.37,"t":"2025-01-31T05:00:00Z","v":172409,"vw":19.200174},{"c":18.79,"h":19.11,"l":18.12,"n":2802,"o":18.16,"t":"2025-02-03T05:00:00Z","v":151021,"vw":18.737865},{"c":20,"h":20.1,"l":18.61,"n":3055,"o":18.64,"t":"2025-02-04T05:00:00Z","v":166616,"vw":19.736661},{"c":20.27,"h":20.53,"l":19.9101,"n":3705,"o":20.14,"t":"2025-02-05T05:00:00Z","v":170592,"vw":20.186746},{"c":19.45,"h":20.57,"l":19.27,"n":2385,"o":20.28,"t":"2025-02-06T05:00:00Z","v":105342,"vw":19.831968},{"c":18.92,"h":20.007,"l":18.78,"n":2205,"o":19.48,"t":"2025-02-07T05:00:00Z","v":111187,"vw":19.069544},{"c":18.65,"h":19.43,"l":18.36,"n":2102,"o":19.13,"t":"2025-02-10T05:00:00Z","v":110402,"vw":18.699777},{"c":18.41,"h":18.64,"l":17.9104,"n":3092,"o":18.24,"t":"2025-02-11T05:00:00Z","v":133514,"vw":18.270152},{"c":18.2,"h":18.445,"l":17.93,"n":2166,"o":17.93,"t":"2025-02-12T05:00:00Z","v":61339,"vw":18.196394},{"c":17.94,"h":18.3507,"l":17.63,"n":2129,"o":18.28,"t":"2025-02-13T05:00:00Z","v":111720,"vw":18.005911},{"c":17.25,"h":17.96,"l":16.86,"n":2740,"o":17.96,"t":"2025-02-14T05:00:00Z","v":202977,"vw":17.302357},{"c":17.05,"h":17.2257,"l":16.59,"n":3186,"o":17.22,"t":"2025-02-18T05:00:00Z","v":130522,"vw":16.979216},{"c":16.43,"h":17.29,"l":16.36,"n":3011,"o":16.89,"t":"2025-02-19T05:00:00Z","v":126966,"vw":16.762191},{"c":16.02,"h":16.44,"l":15.525,"n":2574,"o":16.31,"t":"2025-02-20T05:00:00Z","v":170315,"vw":16.026086},{"c":15.21,"h":16.5,"l":15.11,"n":2837,"o":16.32,"t":"2025-02-21T05:00:00Z","v":168717,"vw":15.44204},{"c":14.4,"h":15.457,"l":14.2,"n":2690,"o":15.34,"t":"2025-02-24T05:00:00Z","v":136274,"vw":14.568768},{"c":13.37,"h":14.455,"l":12.91,"n":4865,"o":14.27,"t":"2025-02-25T05:00:00Z","v":276845,"vw":13.401579},{"c":14.19,"h":14.48,"l":13.56,"n":2798,"o":13.56,"t":"2025-02-26T05:00:00Z","v":185384,"vw":14.175857},{"c":13.12,"h":14.21,"l":13.07,"n":2496,"o":14.19,"t":"2025-02-27T05:00:00Z","v":129889,"vw":13.564845},{"c":13.01,"h":13.43,"l":12.565,"n":3492,"o":12.98,"t":"2025-02-28T05:00:00Z","v":163523,"vw":12.830323},{"c":12.18,"h":13.67,"l":12.0659,"n":2915,"o":13.29,"t":"2025-03-03T05:00:00Z","v":141953,"vw":12.527676},{"c":12.59,"h":12.97,"l":11.7301,"n":2746,"o":11.95,"t":"2025-03-04T05:00:00Z","v":172896,"vw":12.408153},{"c":12.51,"h":12.83,"l":12,"n":2112,"o":12.62,"t":"2025-03-05T05:00:00Z","v":127283,"vw":12.429885},{"c":11.89,"h":12.74,"l":11.6851,"n":2828,"o":12.14,"t":"2025-03-06T05:00:00Z","v":111790,"vw":12.053783},{"c":12.61,"h":12.83,"l":11.7,"n":3086,"o":11.91,"t":"2025-03-07T05:00:00Z","v":146852,"vw":12.315572},{"c":11.75,"h":12.595,"l":11.47,"n":3592,"o":12.17,"t":"2025-03-10T04:00:00Z","v":183575,"vw":11.81601},{"c":12.08,"h":12.49,"l":11.613,"n":3618,"o":11.77,"t":"2025-03-11T04:00:00Z","v":168956,"vw":12.153334},{"c":12.71,"h":12.8699,"l":12.19,"n":4952,"o":12.44,"t":"2025-03-12T04:00:00Z","v":239057,"vw":12.599703},{"c":10.97,"h":12.01,"l":10.5772,"n":8464,"o":11.07,"t":"2025-03-13T04:00:00Z","v":692526,"vw":11.075606},{"c":11.34,"h":11.89,"l":11.1,"n":3739,"o":11.46,"t":"2025-03-14T04:00:00Z","v":206469,"vw":11.462956},{"c":12.6,"h":12.65,"l":11.33,"n":3264,"o":11.43,"t":"2025-03-17T04:00:00Z","v":135226,"vw":12.155991},{"c":11.22,"h":12.61,"l":11.2,"n":2591,"o":12.61,"t":"2025-03-18T04:00:00Z","v":160776,"vw":11.673132},{"c":11.7,"h":12.3826,"l":11.1,"n":3798,"o":11.24,"t":"2025-03-19T04:00:00Z","v":343588,"vw":11.550066},{"c":11.49,"h":11.805,"l":11.27,"n":2241,"o":11.68,"t":"2025-03-20T04:00:00Z","v":164055,"vw":11.626191},{"c":11.39,"h":11.595,"l":10.91,"n":2842,"o":11.2,"t":"2025-03-21T04:00:00Z","v":333956,"vw":11.319286},{"c":12.18,"h":12.82,"l":11.9,"n":3300,"o":12.05,"t":"2025-03-24T04:00:00Z","v":155549,"vw":12.163865},{"c":11.75,"h":12.5,"l":11.64,"n":2685,"o":12.12,"t":"2025-03-25T04:00:00Z","v":127847,"vw":11.913244},{"c":11.77,"h":11.8,"l":11.1901,"n":3172,"o":11.62,"t":"2025-03-26T04:00:00Z","v":288824,"vw":11.466626},{"c":11.54,"h":12.36,"l":11.53,"n":1627,"o":11.68,"t":"2025-03-27T04:00:00Z","v":76762,"vw":11.900041},{"c":11.26,"h":11.64,"l":10.8901,"n":1842,"o":11.64,"t":"2025-03-28T04:00:00Z","v":72766,"vw":11.20166},{"c":11.1,"h":11.3599,"l":10.63,"n":2424,"o":10.7,"t":"2025-03-31T04:00:00Z","v":103989,"vw":11.023456},{"c":11.29,"h":11.36,"l":10.5501,"n":2208,"o":11.04,"t":"2025-04-01T04:00:00Z","v":96655,"vw":11.198917},{"c":11.88,"h":11.91,"l":10.858,"n":2470,"o":11,"t":"2025-04-02T04:00:00Z","v":67023,"vw":11.671482},{"c":11.11,"h":11.49,"l":10.655,"n":2718,"o":11,"t":"2025-04-03T04:00:00Z","v":137492,"vw":11.018659},{"c":9.97,"h":10.845,"l":9.55,"n":4166,"o":10.37,"t":"2025-04-04T04:00:00Z","v":285894,"vw":9.994645},{"c":10.26,"h":11.04,"l":8.91,"n":3423,"o":9.25,"t":"2025-04-07T04:00:00Z","v":173631,"vw":10.034099},{"c":9.95,"h":11.0087,"l":9.56,"n":2374,"o":10.87,"t":"2025-04-08T04:00:00Z","v":133347,"vw":10.222441},{"c":11.78,"h":11.885,"l":9.69,"n":3605,"o":9.78,"t":"2025-04-09T04:00:00Z","v":240122,"vw":11.301121},{"c":10.93,"h":11.23,"l":10.48,"n":2017,"o":11.2,"t":"2025-04-10T04:00:00Z","v":72533,"vw":10.925588},{"c":11.12,"h":11.35,"l":10.78,"n":1156,"o":10.84,"t":"2025-04-11T04:00:00Z","v":67692,"vw":11.086587},{"c":11.29,"h":11.48,"l":10.85,"n":1936,"o":11.48,"t":"2025-04-14T04:00:00Z","v":65789,"vw":11.239124},{"c":11.57,"h":11.625,"l":11.15,"n":2373,"o":11.29,"t":"2025-04-15T04:00:00Z","v":120790,"vw":11.392323},{"c":11.54,"h":11.9599,"l":11.22,"n":2430,"o":11.32,"t":"2025-04-16T04:00:00Z","v":103691,"vw":11.503045},{"c":11.3,"h":11.57,"l":11.213,"n":2103,"o":11.57,"t":"2025-04-17T04:00:00Z","v":96111,"vw":11.377293},{"c":10.94,"h":11.15,"l":10.49,"n":1395,"o":11.15,"t":"2025-04-21T04:00:00Z","v":67586,"vw":10.846662},{"c":10.92,"h":11.47,"l":10.82,"n":1650,"o":11.08,"t":"2025-04-22T04:00:00Z","v":126113,"vw":11.104404},{"c":11.49,"h":11.9972,"l":10.95,"n":1607,"o":11.44,"t":"2025-04-23T04:00:00Z","v":87316,"vw":11.59426},{"c":11.93,"h":12.05,"l":11.39,"n":1253,"o":11.49,"t":"2025-04-24T04:00:00Z","v":57050,"vw":11.863862},{"c":12.22,"h":12.38,"l":11.655,"n":1458,"o":11.78,"t":"2025-04-25T04:00:00Z","v":69416,"vw":12.088267},{"c":12.11,"h":12.492,"l":11.7168,"n":1800,"o":12.23,"t":"2025-04-28T04:00:00Z","v":65396,"vw":12.033801},{"c":11.97,"h":12.75,"l":11.82,"n":3416,"o":12.13,"t":"2025-04-29T04:00:00Z","v":227695,"vw":12.258965},{"c":10.85,"h":12.4009,"l":9.5002,"n":4167,"o":9.51,"t":"2025-04-30T04:00:00Z","v":280298,"vw":11.195745},{"c":11.08,"h":11.5,"l":10.51,"n":2972,"o":10.96,"t":"2025-05-01T04:00:00Z","v":164125,"vw":11.160479},{"c":11.9,"h":12.138,"l":10.91,"n":3164,"o":11.12,"t":"2025-05-02T04:00:00Z","v":148067,"vw":11.675284},{"c":12.01,"h":12.44,"l":11.505,"n":2548,"o":11.78,"t":"2025-05-05T04:00:00Z","v":133797,"vw":12.136805},{"c":11.92,"h":12.39,"l":11.565,"n":2302,"o":11.57,"t":"2025-05-06T04:00:00Z","v":109984,"vw":11.994739},{"c":11.22,"h":12.09,"l":11.17,"n":2698,"o":11.94,"t":"2025-05-07T04:00:00Z","v":193728,"vw":11.598576},{"c":11.92,"h":12.6,"l":11.38,"n":2819,"o":11.38,"t":"2025-05-08T04:00:00Z","v":128657,"vw":12.049172},{"c":12.46,"h":12.57,"l":11.71,"n":2176,"o":11.94,"t":"2025-05-09T04:00:00Z","v":106679,"vw":12.190543},{"c":12.9,"h":13.68,"l":12.4701,"n":1655,"o":13.09,"t":"2025-05-12T04:00:00Z","v":83024,"vw":12.967813},{"c":14.05,"h":14.15,"l":12.93,"n":2958,"o":13.1,"t":"2025-05-13T04:00:00Z","v":193083,"vw":13.732131},{"c":13.72,"h":14.43,"l":13.35,"n":1884,"o":14.16,"t":"2025-05-14T04:00:00Z","v":125597,"vw":13.814534},{"c":13.01,"h":13.74,"l":12.76,"n":2091,"o":13.64,"t":"2025-05-15T04:00:00Z","v":115648,"vw":13.060911},{"c":13.59,"h":13.94,"l":12.96,"n":1740,"o":13.02,"t":"2025-05-16T04:00:00Z","v":80615,"vw":13.478718},{"c":13.03,"h":13.56,"l":12.91,"n":2346,"o":13.56,"t":"2025-05-19T04:00:00Z","v":170389,"vw":13.162879},{"c":12.81,"h":13.09,"l":12.69,"n":1568,"o":12.94,"t":"2025-05-20T04:00:00Z","v":90428,"vw":12.87648},{"c":12.2,"h":12.8897,"l":12.08,"n":1880,"o":12.66,"t":"2025-05-21T04:00:00Z","v":113326,"vw":12.395528},{"c":12.5,"h":12.695,"l":12.0404,"n":1396,"o":12.11,"t":"2025-05-22T04:00:00Z","v":69595,"vw":12.381241},{"c":12.15,"h":12.69,"l":12.05,"n":1588,"o":12.05,"t":"2025-05-23T04:00:00Z","v":83767,"vw":12.30519},{"c":12.74,"h":12.79,"l":12.23,"n":1861,"o":12.57,"t":"2025-05-27T04:00:00Z","v":79647,"vw":12.598564},{"c":12.55,"h":13.005,"l":12.405,"n":1785,"o":12.86,"t":"2025-05-28T04:00:00Z","v":76134,"vw":12.736382},{"c":12.32,"h":13,"l":12.28,"n":1935,"o":12.93,"t":"2025-05-29T04:00:00Z","v":70509,"vw":12.535812},{"c":12.22,"h":12.38,"l":12.06,"n":1628,"o":12.27,"t":"2025-05-30T04:00:00Z","v":92876,"vw":12.250491},{"c":11.93,"h":12.35,"l":11.5706,"n":1942,"o":12.22,"t":"2025-06-02T04:00:00Z","v":64124,"vw":11.918196},{"c":12.37,"h":12.6699,"l":11.97,"n":3223,"o":12.07,"t":"2025-06-03T04:00:00Z","v":94594,"vw":12.428563},{"c":12.765,"h":12.83,"l":12.37,"n":1599,"o":12.37,"t":"2025-06-04T04:00:00Z","v":58743,"vw":12.651743},{"c":12.32,"h":12.8684,"l":12.16,"n":2879,"o":12.77,"t":"2025-06-05T04:00:00Z","v":62593,"vw":12.506302},{"c":12.67,"h":12.95,"l":12.445,"n":1579,"o":12.62,"t":"2025-06-06T04:00:00Z","v":65885,"vw":12.675049},{"c":12.4,"h":12.85,"l":12.31,"n":1312,"o":12.83,"t":"2025-06-09T04:00:00Z","v":49915,"vw":12.454929},{"c":12.28,"h":12.43,"l":12.0001,"n":3343,"o":12.43,"t":"2025-06-10T04:00:00Z","v":76993,"vw":12.251656},{"c":12.23,"h":12.57,"l":12.18,"n":1243,"o":12.34,"t":"2025-06-11T04:00:00Z","v":54078,"vw":12.339205},{"c":12.07,"h":12.28,"l":11.92,"n":2165,"o":12.05,"t":"2025-06-12T04:00:00Z","v":66383,"vw":12.054343},{"c":11.35,"h":11.9,"l":11.325,"n":1544,"o":11.9,"t":"2025-06-13T04:00:00Z","v":76839,"vw":11.586204},{"c":11.65,"h":11.85,"l":11.46,"n":1421,"o":11.48,"t":"2025-06-16T04:00:00Z","v":50477,"vw":11.672431},{"c":12.15,"h":12.17,"l":11.2701,"n":3177,"o":11.57,"t":"2025-06-17T04:00:00Z","v":74122,"vw":11.843491},{"c":11.66,"h":12.13,"l":11.52,"n":1028,"o":12.13,"t":"2025-06-18T04:00:00Z","v":35254,"vw":11.712298},{"c":11.81,"h":12.32,"l":11.62,"n":1344,"o":11.9,"t":"2025-06-20T04:00:00Z","v":71772,"vw":11.900495},{"c":11.62,"h":11.95,"l":11.27,"n":1053,"o":11.81,"t":"2025-06-23T04:00:00Z","v":46477,"vw":11.618483},{"c":11.96,"h":12.04,"l":11.79,"n":1498,"o":11.79,"t":"2025-06-24T04:00:00Z","v":30709,"vw":11.916953},{"c":12.12,"h":12.6,"l":12.035,"n":1529,"o":12.13,"t":"2025-06-25T04:00:00Z","v":76390,"vw":12.304764},{"c":11.84,"h":12.3112,"l":11.69,"n":1867,"o":12.23,"t":"2025-06-26T04:00:00Z","v":65885,"vw":11.903922},{"c":11.5,"h":11.99,"l":11.43,"n":1761,"o":11.78,"t":"2025-06-27T04:00:00Z","v":218953,"vw":11.613897},{"c":11.65,"h":12.0013,"l":11.53,"n":1462,"o":11.7,"t":"2025-06-30T04:00:00Z","v":87928,"vw":11.702167},{"c":11.77,"h":12.17,"l":11.53,"n":1650,"o":11.66,"t":"2025-07-01T04:00:00Z","v":87667,"vw":11.835372},{"c":11.81,"h":12,"l":11.575,"n":1349,"o":11.7149,"t":"2025-07-02T04:00:00Z","v":73153,"vw":11.780289},{"c":12.19,"h":12.25,"l":11.765,"n":1205,"o":11.88,"t":"2025-07-03T04:00:00Z","v":60110,"vw":12.085545},{"c":11.63,"h":12.1597,"l":11.55,"n":1476,"o":12.1,"t":"2025-07-07T04:00:00Z","v":57161,"vw":11.795747},{"c":12.33,"h":12.56,"l":11.57,"n":2141,"o":11.74,"t":"2025-07-08T04:00:00Z","v":121845,"vw":12.076641},{"c":12.2,"h":12.5,"l":11.975,"n":1199,"o":12.38,"t":"2025-07-09T04:00:00Z","v":49669,"vw":12.191045},{"c":12.1,"h":12.38,"l":11.75,"n":1697,"o":12.2,"t":"2025-07-10T04:00:00Z","v":65673,"vw":12.154223},{"c":11.72,"h":12.1,"l":11.68,"n":1562,"o":12.1,"t":"2025-07-11T04:00:00Z","v":67806,"vw":11.798543},{"c":11.59,"h":11.95,"l":11.46,"n":1979,"o":11.72,"t":"2025-07-14T04:00:00Z","v":66773,"vw":11.704156},{"c":11.4,"h":11.904,"l":11.34,"n":1808,"o":11.59,"t":"2025-07-15T04:00:00Z","v":72130,"vw":11.49146},{"c":11.71,"h":11.75,"l":11.27,"n":1647,"o":11.52,"t":"2025-07-16T04:00:00Z","v":61524,"vw":11.55894},{"c":12.25,"h":12.5,"l":11.75,"n":2593,"o":11.84,"t":"2025-07-17T04:00:00Z","v":110638,"vw":12.221318},{"c":12.3,"h":12.6,"l":12.05,"n":2940,"o":12.4,"t":"2025-07-18T04:00:00Z","v":75762,"vw":12.330108},{"c":12.32,"h":12.88,"l":11.92,"n":1723,"o":12.45,"t":"2025-07-21T04:00:00Z","v":73948,"vw":12.305526},{"c":12.16,"h":12.5313,"l":12.1101,"n":1255,"o":12.3,"t":"2025-07-22T04:00:00Z","v":65052,"vw":12.290434},{"c":12.67,"h":12.7425,"l":12.1738,"n":2073,"o":12.19,"t":"2025-07-23T04:00:00Z","v":66089,"vw":12.542836},{"c":13.1,"h":13.56,"l":12.5191,"n":3305,"o":13.15,"t":"2025-07-24T04:00:00Z","v":148476,"vw":13.049853},{"c":14.51,"h":15,"l":13.4,"n":4286,"o":13.44,"t":"2025-07-25T04:00:00Z","v":299749,"vw":14.37014},{"c":13.33,"h":14.95,"l":13,"n":4572,"o":14.64,"t":"2025-07-28T04:00:00Z","v":247198,"vw":13.822584},{"c":12.62,"h":13.55,"l":12.48,"n":3187,"o":13.55,"t":"2025-07-29T04:00:00Z","v":131357,"vw":12.975568},{"c":12.88,"h":13.4232,"l":12.5,"n":2593,"o":12.65,"t":"2025-07-30T04:00:00Z","v":166562,"vw":12.995406},{"c":12.81,"h":13.46,"l":12.72,"n":2701,"o":12.93,"t":"2025-07-31T04:00:00Z","v":113999,"vw":12.928472},{"c":11.88,"h":12.7532,"l":11.85,"n":3045,"o":12.4,"t":"2025-08-01T04:00:00Z","v":121488,"vw":12.142119},{"c":12.66,"h":12.7,"l":11.97,"n":3022,"o":12.12,"t":"2025-08-04T04:00:00Z","v":137179,"vw":12.346553},{"c":12.41,"h":12.85,"l":12.19,"n":2163,"o":12.79,"t":"2025-08-05T04:00:00Z","v":92392,"vw":12.388377},{"c":12.02,"h":12.6,"l":11.98,"n":1931,"o":12.37,"t":"2025-08-06T04:00:00Z","v":74516,"vw":12.161321},{"c":11.66,"h":12.515,"l":11.5007,"n":3285,"o":12.26,"t":"2025-08-07T04:00:00Z","v":123800,"vw":11.839864},{"c":10.1,"h":11.3,"l":9.91,"n":6007,"o":11.03,"t":"2025-08-08T04:00:00Z","v":500650,"vw":10.30467},{"c":10.255,"h":10.7437,"l":10.11,"n":2888,"o":10.31,"t":"2025-08-11T04:00:00Z","v":132329,"vw":10.412221},{"c":10.57,"h":10.69,"l":10.1,"n":3263,"o":10.29,"t":"2025-08-12T04:00:00Z","v":166785,"vw":10.455337},{"c":11.04,"h":11.2461,"l":10.68,"n":2161,"o":10.71,"t":"2025-08-13T04:00:00Z","v":93847,"vw":10.984304},{"c":11.18,"h":11.33,"l":10.71,"n":1767,"o":10.92,"t":"2025-08-14T04:00:00Z","v":89226,"vw":11.043001},{"c":10.88,"h":11.3,"l":10.75,"n":1861,"o":11.19,"t":"2025-08-15T04:00:00Z","v":110635,"vw":11.070261},{"c":11.245,"h":11.28,"l":10.58,"n":3446,"o":10.9,"t":"2025-08-18T04:00:00Z","v":173000,"vw":10.969027},{"c":11.3,"h":11.67,"l":11.14,"n":2900,"o":11.26,"t":"2025-08-19T04:00:00Z","v":116650,"vw":11.353558},{"c":11.61,"h":11.65,"l":11.082,"n":1486,"o":11.37,"t":"2025-08-20T04:00:00Z","v":75536,"vw":11.462563},{"c":11.825,"h":11.9114,"l":11.54,"n":2529,"o":11.54,"t":"2025-08-21T04:00:00Z","v":91609,"vw":11.766549},{"c":12.6,"h":12.74,"l":11.76,"n":4135,"o":11.82,"t":"2025-08-22T04:00:00Z","v":130384,"vw":12.431936},{"c":11.97,"h":12.625,"l":11.8031,"n":2202,"o":12.6,"t":"2025-08-25T04:00:00Z","v":79321,"vw":12.127862},{"c":12.18,"h":12.3,"l":11.91,"n":1533,"o":11.91,"t":"2025-08-26T04:00:00Z","v":60307,"vw":12.163544},{"c":12.28,"h":12.63,"l":12.0314,"n":1392,"o":12.08,"t":"2025-08-27T04:00:00Z","v":48730,"vw":12.392249},{"c":12.46,"h":12.7073,"l":12.29,"n":1187,"o":12.4,"t":"2025-08-28T04:00:00Z","v":48219,"vw":12.477033},{"c":12.85,"h":12.92,"l":12.47,"n":2183,"o":12.49,"t":"2025-08-29T04:00:00Z","v":76637,"vw":12.652197},{"c":12.35,"h":12.81,"l":12.02,"n":1889,"o":12.3,"t":"2025-09-02T04:00:00Z","v":91118,"vw":12.403065},{"c":12.03,"h":12.5698,"l":12.03,"n":1561,"o":12.33,"t":"2025-09-03T04:00:00Z","v":74161,"vw":12.234273},{"c":12.725,"h":12.775,"l":11.9257,"n":1528,"o":12.01,"t":"2025-09-04T04:00:00Z","v":65516,"vw":12.513495},{"c":12.875,"h":13.1,"l":12.45,"n":2757,"o":12.74,"t":"2025-09-05T04:00:00Z","v":81996,"vw":12.801346},{"c":13.15,"h":14.29,"l":12.8762,"n":2729,"o":13.27,"t":"2025-09-08T04:00:00Z","v":233270,"vw":13.494275},{"c":13.43,"h":13.6,"l":13.1,"n":1626,"o":13.15,"t":"2025-09-09T04:00:00Z","v":88791,"vw":13.369358},{"c":12.9,"h":13.83,"l":12.9,"n":1694,"o":13.47,"t":"2025-09-10T04:00:00Z","v":77821,"vw":13.174248},{"c":13.49,"h":13.49,"l":12.9,"n":1473,"o":12.9,"t":"2025-09-11T04:00:00Z","v":65355,"vw":13.307225},{"c":13.36,"h":13.605,"l":13.23,"n":1561,"o":13.55,"t":"2025-09-12T04:00:00Z","v":58834,"vw":13.404031},{"c":13.29,"h":13.5229,"l":13.1101,"n":1347,"o":13.39,"t":"2025-09-15T04:00:00Z","v":99189,"vw":13.30365},{"c":13.35,"h":13.515,"l":13.14,"n":1357,"o":13.3,"t":"2025-09-16T04:00:00Z","v":50245,"vw":13.384378},{"c":13.135,"h":13.82,"l":13.11,"n":1348,"o":13.35,"t":"2025-09-17T04:00:00Z","v":66127,"vw":13.489067},{"c":13.63,"h":13.69,"l":13.29,"n":1496,"o":13.29,"t":"2025-09-18T04:00:00Z","v":51443,"vw":13.514226},{"c":13.23,"h":13.75,"l":12.975,"n":1889,"o":13.67,"t":"2025-09-19T04:00:00Z","v":184594,"vw":13.277747},{"c":14.16,"h":14.2399,"l":13.02,"n":1921,"o":13.12,"t":"2025-09-22T04:00:00Z","v":109272,"vw":13.810862},{"c":13.93,"h":14.4535,"l":13.89,"n":1895,"o":14.44,"t":"2025-09-23T04:00:00Z","v":88453,"vw":14.129772},{"c":13.48,"h":14.4256,"l":13.436,"n":1669,"o":14.03,"t":"2025-09-24T04:00:00Z","v":106994,"vw":13.89331},{"c":13.67,"h":13.93,"l":13.01,"n":2790,"o":13.12,"t":"2025-09-25T04:00:00Z","v":118436,"vw":13.46407},{"c":14.21,"h":14.24,"l":13.635,"n":1552,"o":13.67,"t":"2025-09-26T04:00:00Z","v":93800,"vw":13.999329},{"c":14.18,"h":14.55,"l":14.05,"n":2265,"o":14.31,"t":"2025-09-29T04:00:00Z","v":88285,"vw":14.327509},{"c":13.86,"h":14.42,"l":13.48,"n":1731,"o":14.14,"t":"2025-09-30T04:00:00Z","v":89602,"vw":13.827262},{"c":14.17,"h":14.22,"l":13.5839,"n":2011,"o":13.69,"t":"2025-10-01T04:00:00Z","v":87830,"vw":14.088153},{"c":14.38,"h":14.49,"l":14.06,"n":1198,"o":14.25,"t":"2025-10-02T04:00:00Z","v":60442,"vw":14.259346},{"c":14.395,"h":14.965,"l":14.38,"n":2498,"o":14.4,"t":"2025-10-03T04:00:00Z","v":106566,"vw":14.676987},{"c":14.5,"h":14.99,"l":14.25,"n":2046,"o":14.64,"t":"2025-10-06T04:00:00Z","v":103811,"vw":14.645207},{"c":14.41,"h":15.2051,"l":14.19,"n":2091,"o":15.2051,"t":"2025-10-07T04:00:00Z","v":87779,"vw":14.431172},{"c":14.58,"h":14.7506,"l":14.43,"n":1582,"o":14.54,"t":"2025-10-08T04:00:00Z","v":68348,"vw":14.586258},{"c":14.61,"h":14.675,"l":14.3701,"n":1723,"o":14.62,"t":"2025-10-09T04:00:00Z","v":64371,"vw":14.545547},{"c":13.72,"h":15.49,"l":13.6199,"n":3393,"o":14.61,"t":"2025-10-10T04:00:00Z","v":173815,"vw":14.460441},{"c":14.1,"h":14.525,"l":13.81,"n":1989,"o":13.98,"t":"2025-10-13T04:00:00Z","v":58269,"vw":14.072921},{"c":14.1,"h":14.23,"l":13.56,"n":2031,"o":13.72,"t":"2025-10-14T04:00:00Z","v":79736,"vw":13.953965},{"c":14.115,"h":14.5,"l":13.7736,"n":2228,"o":14.5,"t":"2025-10-15T04:00:00Z","v":141462,"vw":14.139967},{"c":13.29,"h":14.328,"l":12.97,"n":2287,"o":14.2,"t":"2025-10-16T04:00:00Z","v":123796,"vw":13.538972},{"c":13,"h":13.37,"l":12.77,"n":1533,"o":13.17,"t":"2025-10-17T04:00:00Z","v":69356,"vw":13.011055},{"c":13.7,"h":13.76,"l":13.22,"n":1581,"o":13.22,"t":"2025-10-20T04:00:00Z","v":66457,"vw":13.571094},{"c":13.77,"h":13.93,"l":13.405,"n":1620,"o":13.7,"t":"2025-10-21T04:00:00Z","v":53519,"vw":13.742864},{"c":13.51,"h":13.8199,"l":13.22,"n":1480,"o":13.72,"t":"2025-10-22T04:00:00Z","v":42450,"vw":13.472534},{"c":14.04,"h":14.43,"l":13.51,"n":1683,"o":13.51,"t":"2025-10-23T04:00:00Z","v":71545,"vw":14.082718},{"c":14.105,"h":14.5661,"l":14.06,"n":1863,"o":14.2,"t":"2025-10-24T04:00:00Z","v":48129,"vw":14.265037},{"c":14.265,"h":14.53,"l":13.9001,"n":3233,"o":14.4,"t":"2025-10-27T04:00:00Z","v":75028,"vw":14.15282},{"c":14.48,"h":14.99,"l":13.9601,"n":1906,"o":14.14,"t":"2025-10-28T04:00:00Z","v":112308,"vw":14.573199},{"c":14.17,"h":14.75,"l":14.065,"n":6041,"o":14.44,"t":"2025-10-29T04:00:00Z","v":85202,"vw":14.362596},{"c":14.84,"h":15.48,"l":13.99,"n":2096,"o":14.14,"t":"2025-10-30T04:00:00Z","v":160183,"vw":14.816237},{"c":15.37,"h":15.6,"l":14.67,"n":6883,"o":14.84,"t":"2025-10-31T04:00:00Z","v":184749,"vw":15.292128},{"c":15.25,"h":16.39,"l":15.2,"n":4202,"o":15.59,"t":"2025-11-03T05:00:00Z","v":152103,"vw":15.693052},{"c":14.24,"h":15.318,"l":14.18,"n":2885,"o":15,"t":"2025-11-04T05:00:00Z","v":130270,"vw":14.516663},{"c":14.43,"h":14.825,"l":13.54,"n":4005,"o":14.25,"t":"2025-11-05T05:00:00Z","v":182014,"vw":14.314819},{"c":13.48,"h":14.4,"l":13.35,"n":2247,"o":14.4,"t":"2025-11-06T05:00:00Z","v":94503,"vw":13.7469},{"c":13.34,"h":13.355,"l":12.13,"n":3513,"o":13.31,"t":"2025-11-07T05:00:00Z","v":195861,"vw":12.810848},{"c":12.97,"h":13.82,"l":12.5109,"n":2589,"o":13.73,"t":"2025-11-10T05:00:00Z","v":100509,"vw":12.979942},{"c":12.37,"h":12.83,"l":12.29,"n":2643,"o":12.83,"t":"2025-11-11T05:00:00Z","v":123690,"vw":12.48211},{"c":12.62,"h":13.0106,"l":12.31,"n":2701,"o":12.96,"t":"2025-11-12T05:00:00Z","v":100786,"vw":12.627382},{"c":11.8,"h":12.5899,"l":11.68,"n":2940,"o":12.44,"t":"2025-11-13T05:00:00Z","v":129203,"vw":11.936294},{"c":11.98,"h":12.04,"l":11.453,"n":2576,"o":11.59,"t":"2025-11-14T05:00:00Z","v":107433,"vw":11.858399},{"c":11.65,"h":11.98,"l":11.48,"n":2398,"o":11.98,"t":"2025-11-17T05:00:00Z","v":73563,"vw":11.648994},{"c":11.84,"h":11.93,"l":11.29,"n":2636,"o":11.64,"t":"2025-11-18T05:00:00Z","v":137601,"vw":11.557941},{"c":11.67,"h":11.99,"l":11.48,"n":1287,"o":11.88,"t":"2025-11-19T05:00:00Z","v":44027,"vw":11.69789},{"c":11.33,"h":12.92,"l":11.322,"n":2485,"o":12.02,"t":"2025-11-20T05:00:00Z","v":66554,"vw":11.774459},{"c":11.54,"h":11.64,"l":11.04,"n":2724,"o":11.3,"t":"2025-11-21T05:00:00Z","v":118168,"vw":11.407357},{"c":11.65,"h":11.84,"l":11.05,"n":2535,"o":11.54,"t":"2025-11-24T05:00:00Z","v":99509,"vw":11.626859},{"c":12.13,"h":12.1986,"l":11.5,"n":1613,"o":11.68,"t":"2025-11-25T05:00:00Z","v":63755,"vw":11.902398},{"c":12.26,"h":12.33,"l":11.935,"n":1640,"o":12.1,"t":"2025-11-26T05:00:00Z","v":54253,"vw":12.205089},{"c":12.36,"h":12.58,"l":12.17,"n":663,"o":12.34,"t":"2025-11-28T05:00:00Z","v":33267,"vw":12.397889},{"c":12.11,"h":12.59,"l":11.9,"n":1338,"o":12.11,"t":"2025-12-01T05:00:00Z","v":57779,"vw":12.205945},{"c":12.26,"h":12.41,"l":12.0337,"n":1225,"o":12.19,"t":"2025-12-02T05:00:00Z","v":40192,"vw":12.22367},{"c":12.6,"h":12.6,"l":11.95,"n":1462,"o":12.35,"t":"2025-12-03T05:00:00Z","v":52628,"vw":12.446488},{"c":13.02,"h":13.04,"l":12.4951,"n":1482,"o":12.51,"t":"2025-12-04T05:00:00Z","v":70118,"vw":12.806418},{"c":13.11,"h":13.39,"l":12.915,"n":1088,"o":13.05,"t":"2025-12-05T05:00:00Z","v":38085,"vw":13.141951},{"c":12.91,"h":13.37,"l":12.86,"n":1524,"o":13.22,"t":"2025-12-08T05:00:00Z","v":81977,"vw":13.025918},{"c":12.9,"h":13.425,"l":12.79,"n":2028,"o":12.93,"t":"2025-12-09T05:00:00Z","v":69473,"vw":13.049732},{"c":12.78,"h":13.17,"l":12.52,"n":2177,"o":12.99,"t":"2025-12-10T05:00:00Z","v":133719,"vw":12.803912},{"c":12.6,"h":12.99,"l":12.2501,"n":1829,"o":12.66,"t":"2025-12-11T05:00:00Z","v":88485,"vw":12.547969},{"c":12.49,"h":12.7,"l":12.2901,"n":1306,"o":12.64,"t":"2025-12-12T05:00:00Z","v":61561,"vw":12.515373},{"c":12,"h":12.63,"l":11.97,"n":1538,"o":12.63,"t":"2025-12-15T05:00:00Z","v":66198,"vw":12.126811},{"c":12.07,"h":12.2375,"l":11.69,"n":1699,"o":11.95,"t":"2025-12-16T05:00:00Z","v":77970,"vw":12.02285},{"c":11.61,"h":12.25,"l":11.59,"n":1356,"o":12.05,"t":"2025-12-17T05:00:00Z","v":43137,"vw":11.762888},{"c":11.56,"h":12.015,"l":11.53,"n":1592,"o":11.79,"t":"2025-12-18T05:00:00Z","v":49733,"vw":11.71063},{"c":11.01,"h":11.75,"l":10.9,"n":2065,"o":11.57,"t":"2025-12-19T05:00:00Z","v":105011,"vw":11.149399},{"c":10.78,"h":11.35,"l":10.74,"n":2276,"o":11.05,"t":"2025-12-22T05:00:00Z","v":155107,"vw":11.078891},{"c":10.79,"h":10.82,"l":10.4,"n":1892,"o":10.78,"t":"2025-12-23T05:00:00Z","v":114216,"vw":10.65632},{"c":10.76,"h":10.86,"l":10.6137,"n":843,"o":10.74,"t":"2025-12-24T05:00:00Z","v":31089,"vw":10.765803},{"c":10.69,"h":10.84,"l":10.4065,"n":1711,"o":10.76,"t":"2025-12-26T05:00:00Z","v":115986,"vw":10.624092},{"c":10.33,"h":10.69,"l":10.3,"n":1781,"o":10.53,"t":"2025-12-29T05:00:00Z","v":114589,"vw":10.468191},{"c":10.26,"h":10.4715,"l":10.2319,"n":1841,"o":10.33,"t":"2025-12-30T05:00:00Z","v":114262,"vw":10.332847},{"c":9.99,"h":10.39,"l":9.95,"n":2543,"o":10.35,"t":"2025-12-31T05:00:00Z","v":266320,"vw":10.094505},{"c":9.95,"h":10.25,"l":9.43,"n":2596,"o":10.12,"t":"2026-01-02T05:00:00Z","v":180378,"vw":9.719957},{"c":9.96,"h":10.3546,"l":9.87,"n":2187,"o":9.96,"t":"2026-01-05T05:00:00Z","v":187706,"vw":10.100145},{"c":9.77,"h":10.05,"l":9.67,"n":3441,"o":10.01,"t":"2026-01-06T05:00:00Z","v":200791,"vw":9.762819},{"c":9.64,"h":10,"l":9.61,"n":2847,"o":9.76,"t":"2026-01-07T05:00:00Z","v":114519,"vw":9.783869},{"c":9.36,"h":9.815,"l":9.265,"n":1839,"o":9.64,"t":"2026-01-08T05:00:00Z","v":84540,"vw":9.446924},{"c":9.48,"h":9.61,"l":9.1,"n":1865,"o":9.38,"t":"2026-01-09T05:00:00Z","v":96587,"vw":9.367739},{"c":9.45,"h":9.5138,"l":9.266,"n":1686,"o":9.44,"t":"2026-01-12T05:00:00Z","v":79507,"vw":9.427836},{"c":9.99,"h":10.21,"l":9.28,"n":2913,"o":9.55,"t":"2026-01-13T05:00:00Z","v":119192,"vw":9.842906},{"c":9.56,"h":10.02,"l":9.24,"n":2901,"o":10.02,"t":"2026-01-14T05:00:00Z","v":134167,"vw":9.468847},{"c":9.66,"h":9.96,"l":9.61,"n":2752,"o":9.61,"t":"2026-01-15T05:00:00Z","v":102608,"vw":9.760028},{"c":9.43,"h":9.96,"l":9.43,"n":3190,"o":9.7,"t":"2026-01-16T05:00:00Z","v":202212,"vw":9.6651},{"c":9.03,"h":9.58,"l":9.03,"n":2917,"o":9.46,"t":"2026-01-20T05:00:00Z","v":132262,"vw":9.250022},{"c":8.89,"h":9.26,"l":8.63,"n":3499,"o":9.14,"t":"2026-01-21T05:00:00Z","v":193303,"vw":8.845372},{"c":9.23,"h":9.44,"l":9.02,"n":1817,"o":9.02,"t":"2026-01-22T05:00:00Z","v":73516,"vw":9.261754},{"c":9.49,"h":9.575,"l":9.18,"n":2012,"o":9.25,"t":"2026-01-23T05:00:00Z","v":112828,"vw":9.407978},{"c":9.46,"h":9.67,"l":9.35,"n":2029,"o":9.5,"t":"2026-01-26T05:00:00Z","v":117939,"vw":9.483573},{"c":9.48,"h":9.55,"l":9.3,"n":1859,"o":9.32,"t":"2026-01-27T05:00:00Z","v":125745,"vw":9.460007},{"c":9.38,"h":9.6,"l":9.33,"n":2036,"o":9.52,"t":"2026-01-28T05:00:00Z","v":104204,"vw":9.450504},{"c":9.38,"h":9.45,"l":9.14,"n":2208,"o":9.37,"t":"2026-01-29T05:00:00Z","v":162163,"vw":9.264156},{"c":9.42,"h":9.5,"l":9.23,"n":2598,"o":9.23,"t":"2026-01-30T05:00:00Z","v":100226,"vw":9.381322},{"c":9.06,"h":9.39,"l":9,"n":2310,"o":9.39,"t":"2026-02-02T05:00:00Z","v":105214,"vw":9.115045},{"c":8.42,"h":9.08,"l":8.085,"n":4140,"o":9.08,"t":"2026-02-03T05:00:00Z","v":189926,"vw":8.450378},{"c":8.3,"h":8.47,"l":8.01,"n":2989,"o":8.38,"t":"2026-02-04T05:00:00Z","v":115273,"vw":8.297313},{"c":7.57,"h":8.175,"l":7.5,"n":4531,"o":8.17,"t":"2026-02-05T05:00:00Z","v":275468,"vw":7.860372},{"c":7.8,"h":8.065,"l":7.59,"n":4436,"o":7.78,"t":"2026-02-06T05:00:00Z","v":251349,"vw":7.835192},{"c":8.07,"h":8.12,"l":7.455,"n":3675,"o":7.8,"t":"2026-02-09T05:00:00Z","v":204920,"vw":7.733753},{"c":7.5,"h":8.0849,"l":7.475,"n":3616,"o":8.05,"t":"2026-02-10T05:00:00Z","v":223936,"vw":7.622068},{"c":7,"h":7.55,"l":6.895,"n":3819,"o":7.55,"t":"2026-02-11T05:00:00Z","v":255891,"vw":7.080409},{"c":6.64,"h":7.075,"l":6.422,"n":2794,"o":7.04,"t":"2026-02-12T05:00:00Z","v":216965,"vw":6.620338},{"c":6.96,"h":7.055,"l":6.67,"n":2274,"o":6.69,"t":"2026-02-13T05:00:00Z","v":168193,"vw":6.928514},{"c":6.66,"h":6.94,"l":6.35,"n":3872,"o":6.9,"t":"2026-02-17T05:00:00Z","v":309102,"vw":6.601975},{"c":6.7,"h":6.9299,"l":6.55,"n":3627,"o":6.63,"t":"2026-02-18T05:00:00Z","v":185985,"vw":6.740169},{"c":6.7,"h":6.95,"l":6.65,"n":1740,"o":6.66,"t":"2026-02-19T05:00:00Z","v":93974,"vw":6.746235},{"c":6.77,"h":7.03,"l":6.65,"n":1383,"o":6.65,"t":"2026-02-20T05:00:00Z","v":103760,"vw":6.872461},{"c":6.56,"h":6.7256,"l":6.41,"n":2176,"o":6.62,"t":"2026-02-23T05:00:00Z","v":138230,"vw":6.546215},{"c":6.89,"h":7,"l":6.49,"n":2019,"o":6.49,"t":"2026-02-24T05:00:00Z","v":99814,"vw":6.860459},{"c":7.04,"h":7.2,"l":6.72,"n":2516,"o":6.91,"t":"2026-02-25T05:00:00Z","v":133200,"vw":7.024317},{"c":7.04,"h":7.2,"l":6.85,"n":1412,"o":7.04,"t":"2026-02-26T05:00:00Z","v":56109,"vw":7.027561},{"c":6.82,"h":6.935,"l":6.749,"n":1451,"o":6.87,"t":"2026-02-27T05:00:00Z","v":88863,"vw":6.843665},{"c":7.04,"h":7.08,"l":6.64,"n":1805,"o":6.64,"t":"2026-03-02T05:00:00Z","v":57486,"vw":6.969158},{"c":7.35,"h":7.53,"l":6.88,"n":2507,"o":6.9,"t":"2026-03-03T05:00:00Z","v":92531,"vw":7.284904},{"c":7.67,"h":7.75,"l":7.25,"n":1916,"o":7.42,"t":"2026-03-04T05:00:00Z","v":90157,"vw":7.568834},{"c":7.87,"h":9.27,"l":7.82,"n":6372,"o":8.175,"t":"2026-03-05T05:00:00Z","v":574058,"vw":8.470307},{"c":6.11,"h":7.59,"l":6.1,"n":7711,"o":7.37,"t":"2026-03-06T05:00:00Z","v":712318,"vw":6.617384},{"c":5.85,"h":6.27,"l":5.62,"n":4209,"o":6.02,"t":"2026-03-09T04:00:00Z","v":341308,"vw":5.817606},{"c":6.03,"h":6.0984,"l":5.55,"n":4916,"o":5.93,"t":"2026-03-10T04:00:00Z","v":435737,"vw":5.812667},{"c":5.88,"h":6.16,"l":5.6577,"n":5416,"o":6.09,"t":"2026-03-11T04:00:00Z","v":302872,"vw":5.814137},{"c":5.52,"h":5.9125,"l":5.5,"n":3307,"o":5.75,"t":"2026-03-12T04:00:00Z","v":236994,"vw":5.593812},{"c":5.72,"h":6.11,"l":5.66,"n":3596,"o":5.91,"t":"2026-03-13T04:00:00Z","v":338830,"vw":5.880978},{"c":5.95,"h":6.015,"l":5.56,"n":3057,"o":5.79,"t":"2026-03-16T04:00:00Z","v":203354,"vw":5.802887},{"c":5.89,"h":6.2775,"l":5.82,"n":2292,"o":6,"t":"2026-03-17T04:00:00Z","v":139833,"vw":5.980955},{"c":5.8,"h":6.24,"l":5.65,"n":3528,"o":6.16,"t":"2026-03-18T04:00:00Z","v":267206,"vw":5.860828},{"c":5.66,"h":5.8,"l":5.6,"n":2236,"o":5.74,"t":"2026-03-19T04:00:00Z","v":159134,"vw":5.676199},{"c":5.55,"h":5.65,"l":5.43,"n":1997,"o":5.63,"t":"2026-03-20T04:00:00Z","v":229057,"vw":5.530171},{"c":5.67,"h":5.85,"l":5.5201,"n":4290,"o":5.61,"t":"2026-03-23T04:00:00Z","v":200670,"vw":5.701846},{"c":5.4,"h":5.66,"l":5.3606,"n":2681,"o":5.65,"t":"2026-03-24T04:00:00Z","v":150134,"vw":5.458177},{"c":5.66,"h":5.695,"l":5.31,"n":2927,"o":5.55,"t":"2026-03-25T04:00:00Z","v":215227,"vw":5.530507},{"c":5.85,"h":6.0599,"l":5.56,"n":3209,"o":5.61,"t":"2026-03-26T04:00:00Z","v":158540,"vw":5.838429},{"c":5.71,"h":5.9499,"l":5.55,"n":2379,"o":5.7,"t":"2026-03-27T04:00:00Z","v":145525,"vw":5.739633},{"c":5.81,"h":6.025,"l":5.7501,"n":2073,"o":5.76,"t":"2026-03-30T04:00:00Z","v":137577,"vw":5.864808},{"c":6.37,"h":6.49,"l":5.85,"n":2839,"o":5.94,"t":"2026-03-31T04:00:00Z","v":285199,"vw":6.171388},{"c":6.95,"h":7.35,"l":6.4,"n":7451,"o":6.4,"t":"2026-04-01T04:00:00Z","v":857368,"vw":7.014826},{"c":6.63,"h":6.8,"l":6.05,"n":4195,"o":6.76,"t":"2026-04-02T04:00:00Z","v":286907,"vw":6.429991},{"c":6.25,"h":6.69,"l":6.16,"n":2857,"o":6.69,"t":"2026-04-06T04:00:00Z","v":274717,"vw":6.336557},{"c":6.24,"h":6.4419,"l":6.1,"n":1623,"o":6.16,"t":"2026-04-07T04:00:00Z","v":125260,"vw":6.26881},{"c":6.38,"h":6.78,"l":6.24,"n":1962,"o":6.48,"t":"2026-04-08T04:00:00Z","v":126892,"vw":6.446777},{"c":6.14,"h":6.365,"l":5.96,"n":2748,"o":6.3,"t":"2026-04-09T04:00:00Z","v":172905,"vw":6.130335},{"c":6.09,"h":6.26,"l":5.93,"n":1814,"o":6.12,"t":"2026-04-10T04:00:00Z","v":140262,"vw":6.09849},{"c":6.31,"h":6.3654,"l":5.97,"n":1780,"o":5.97,"t":"2026-04-13T04:00:00Z","v":114932,"vw":6.193565},{"c":6.56,"h":6.75,"l":6.3201,"n":1914,"o":6.41,"t":"2026-04-14T04:00:00Z","v":112972,"vw":6.602393},{"c":6.97,"h":7,"l":6.56,"n":2877,"o":6.63,"t":"2026-04-15T04:00:00Z","v":146204,"vw":6.911114},{"c":7.04,"h":7.16,"l":6.8401,"n":1764,"o":7,"t":"2026-04-16T04:00:00Z","v":129109,"vw":7.043496},{"c":7.11,"h":7.49,"l":7.03,"n":1998,"o":7.24,"t":"2026-04-17T04:00:00Z","v":146874,"vw":7.191812},{"c":7.21,"h":7.32,"l":6.93,"n":2177,"o":6.93,"t":"2026-04-20T04:00:00Z","v":91049,"vw":7.193226},{"c":6.89,"h":7.45,"l":6.87,"n":1601,"o":7.2,"t":"2026-04-21T04:00:00Z","v":114285,"vw":7.061654},{"c":7.13,"h":7.14,"l":6.85,"n":2321,"o":7.02,"t":"2026-04-22T04:00:00Z","v":143735,"vw":6.966533},{"c":6.9,"h":7.1035,"l":6.65,"n":1870,"o":7,"t":"2026-04-23T04:00:00Z","v":96888,"vw":6.858478},{"c":7.25,"h":7.315,"l":6.9128,"n":2014,"o":6.93,"t":"2026-04-24T04:00:00Z","v":130600,"vw":7.143235},{"c":7.28,"h":7.475,"l":7.115,"n":1985,"o":7.2,"t":"2026-04-27T04:00:00Z","v":82166,"vw":7.309844},{"c":7.15,"h":7.305,"l":6.98,"n":2136,"o":7.25,"t":"2026-04-28T04:00:00Z","v":137940,"vw":7.110383},{"c":7.27,"h":7.28,"l":7.06,"n":1821,"o":7.15,"t":"2026-04-29T04:00:00Z","v":87317,"vw":7.19285},{"c":7.16,"h":7.45,"l":7.05,"n":1555,"o":7.3,"t":"2026-04-30T04:00:00Z","v":79727,"vw":7.182256},{"c":7.64,"h":7.79,"l":7.16,"n":2282,"o":7.18,"t":"2026-05-01T04:00:00Z","v":168826,"vw":7.611717},{"c":7.83,"h":8.07,"l":7.67,"n":2357,"o":7.68,"t":"2026-05-04T04:00:00Z","v":131431,"vw":7.862355},{"c":7.54,"h":7.83,"l":7.31,"n":3366,"o":7.83,"t":"2026-05-05T04:00:00Z","v":197142,"vw":7.481356},{"c":7.66,"h":7.705,"l":7.29,"n":1711,"o":7.61,"t":"2026-05-06T04:00:00Z","v":117126,"vw":7.58684},{"c":8.09,"h":8.2,"l":7.68,"n":3182,"o":7.68,"t":"2026-05-07T04:00:00Z","v":125351,"vw":8.022865},{"c":7.86,"h":8.04,"l":7.7,"n":2013,"o":8.04,"t":"2026-05-08T04:00:00Z","v":76334,"vw":7.861936},{"c":7.69,"h":7.9,"l":7.63,"n":1956,"o":7.86,"t":"2026-05-11T04:00:00Z","v":102747,"vw":7.721074},{"c":7.58,"h":8,"l":7.485,"n":4287,"o":7.66,"t":"2026-05-12T04:00:00Z","v":324154,"vw":7.670541},{"c":7.18,"h":7.73,"l":6.75,"n":3776,"o":7.73,"t":"2026-05-13T04:00:00Z","v":241075,"vw":7.197493},{"c":7.16,"h":7.34,"l":6,"n":3500,"o":6.565,"t":"2026-05-14T04:00:00Z","v":280729,"vw":6.777125},{"c":6.93,"h":7.33,"l":6.9,"n":2085,"o":7,"t":"2026-05-15T04:00:00Z","v":123561,"vw":7.013432},{"c":7.26,"h":7.3,"l":6.9,"n":2610,"o":6.9,"t":"2026-05-18T04:00:00Z","v":126076,"vw":7.192711},{"c":7.24,"h":7.64,"l":7.1501,"n":2047,"o":7.27,"t":"2026-05-19T04:00:00Z","v":116874,"vw":7.337349},{"c":7.41,"h":7.575,"l":7.14,"n":1909,"o":7.19,"t":"2026-05-20T04:00:00Z","v":82700,"vw":7.428328},{"c":7.28,"h":7.41,"l":7.18,"n":1496,"o":7.37,"t":"2026-05-21T04:00:00Z","v":83043,"vw":7.263464},{"c":7.25,"h":7.65,"l":7.21,"n":1695,"o":7.26,"t":"2026-05-22T04:00:00Z","v":84255,"vw":7.32188},{"c":7.52,"h":7.6,"l":7.25,"n":2315,"o":7.25,"t":"2026-05-26T04:00:00Z","v":80997,"vw":7.419527},{"c":7.48,"h":7.64,"l":7.35,"n":1697,"o":7.48,"t":"2026-05-27T04:00:00Z","v":78813,"vw":7.516442},{"c":7.68,"h":7.75,"l":7.4,"n":2043,"o":7.46,"t":"2026-05-28T04:00:00Z","v":100904,"vw":7.657957},{"c":7.68,"h":7.9999,"l":7.41,"n":1830,"o":7.71,"t":"2026-05-29T04:00:00Z","v":113206,"vw":7.713565},{"c":8.48,"h":8.48,"l":7.56,"n":2475,"o":7.68,"t":"2026-06-01T04:00:00Z","v":171137,"vw":8.104516},{"c":8.18,"h":8.335,"l":7.9301,"n":2099,"o":8.29,"t":"2026-06-02T04:00:00Z","v":76136,"vw":8.125897},{"c":7.5,"h":8.09,"l":7.46,"n":1849,"o":8.09,"t":"2026-06-03T04:00:00Z","v":106866,"vw":7.652411},{"c":7.23,"h":7.64,"l":7.2,"n":1836,"o":7.41,"t":"2026-06-04T04:00:00Z","v":93557,"vw":7.365469},{"c":6.69,"h":7.59,"l":6.645,"n":2032,"o":7.17,"t":"2026-06-05T04:00:00Z","v":107129,"vw":6.85819},{"c":6.73,"h":6.843,"l":6.55,"n":1890,"o":6.71,"t":"2026-06-08T04:00:00Z","v":87979,"vw":6.717085},{"c":6.77,"h":7.05,"l":6.5103,"n":2430,"o":6.79,"t":"2026-06-09T04:00:00Z","v":71963,"vw":6.739776},{"c":6.68,"h":6.95,"l":6.56,"n":1270,"o":6.65,"t":"2026-06-10T04:00:00Z","v":64251,"vw":6.726628},{"c":6.79,"h":6.87,"l":6.61,"n":1218,"o":6.71,"t":"2026-06-11T04:00:00Z","v":51802,"vw":6.7249},{"c":6.7,"h":7.075,"l":6.69,"n":1189,"o":7.075,"t":"2026-06-12T04:00:00Z","v":68677,"vw":6.750074},{"c":6.62,"h":7.13,"l":6.59,"n":2208,"o":6.85,"t":"2026-06-15T04:00:00Z","v":94907,"vw":6.796698},{"c":6.48,"h":6.78,"l":6.39,"n":1196,"o":6.65,"t":"2026-06-16T04:00:00Z","v":76640,"vw":6.510833},{"c":6.03,"h":6.55,"l":6.03,"n":1947,"o":6.45,"t":"2026-06-17T04:00:00Z","v":78550,"vw":6.303476},{"c":6.31,"h":6.4,"l":5.86,"n":2032,"o":6.1,"t":"2026-06-18T04:00:00Z","v":203420,"vw":6.090538},{"c":6.08,"h":6.5499,"l":5.82,"n":2296,"o":6.31,"t":"2026-06-22T04:00:00Z","v":105505,"vw":6.034653},{"c":5.98,"h":6.155,"l":5.89,"n":1497,"o":5.96,"t":"2026-06-23T04:00:00Z","v":59142,"vw":6.02014},{"c":6.13,"h":6.24,"l":5.96,"n":1827,"o":5.98,"t":"2026-06-24T04:00:00Z","v":65977,"vw":6.101464},{"c":5.98,"h":6.15,"l":5.955,"n":2456,"o":6.08,"t":"2026-06-25T04:00:00Z","v":82214,"vw":6.020523},{"c":5.59,"h":6.1813,"l":5.53,"n":3799,"o":6.04,"t":"2026-06-26T04:00:00Z","v":1347097,"vw":5.647854},{"c":5.64,"h":5.93,"l":5.528,"n":3394,"o":5.72,"t":"2026-06-29T04:00:00Z","v":210922,"vw":5.747929},{"c":5.81,"h":5.8621,"l":5.6,"n":3310,"o":5.64,"t":"2026-06-30T04:00:00Z","v":176812,"vw":5.744388},{"c":6.34,"h":6.41,"l":5.92,"n":2753,"o":5.92,"t":"2026-07-01T04:00:00Z","v":184852,"vw":6.215022},{"c":6.51,"h":6.7,"l":6.24,"n":2497,"o":6.4,"t":"2026-07-02T04:00:00Z","v":158877,"vw":6.473405},{"c":7.24,"h":7.39,"l":6.36,"n":4119,"o":6.52,"t":"2026-07-06T04:00:00Z","v":298513,"vw":7.117048},{"c":7.41,"h":7.65,"l":6.9784,"n":2841,"o":7.4,"t":"2026-07-07T04:00:00Z","v":182093,"vw":7.352012},{"c":7.22,"h":7.37,"l":7.0316,"n":2214,"o":7.24,"t":"2026-07-08T04:00:00Z","v":77808,"vw":7.192572},{"c":7.12,"h":7.3292,"l":7.01,"n":1416,"o":7.16,"t":"2026-07-09T04:00:00Z","v":59273,"vw":7.123833},{"c":7.1,"h":7.26,"l":6.965,"n":1336,"o":7.14,"t":"2026-07-10T04:00:00Z","v":43079,"vw":7.07387},{"c":7.35,"h":7.55,"l":7.13,"n":1519,"o":7.13,"t":"2026-07-13T04:00:00Z","v":79072,"vw":7.373358},{"c":7.06,"h":7.5,"l":7.06,"n":1150,"o":7.38,"t":"2026-07-14T04:00:00Z","v":67764,"vw":7.270498},{"c":6.92,"h":7.335,"l":6.83,"n":1898,"o":7.08,"t":"2026-07-15T04:00:00Z","v":87437,"vw":6.992636},{"c":6.85,"h":7,"l":6.72,"n":2048,"o":6.89,"t":"2026-07-16T04:00:00Z","v":68034,"vw":6.838712},{"c":6.61,"h":6.8505,"l":6.6,"n":2243,"o":6.66,"t":"2026-07-17T04:00:00Z","v":75931,"vw":6.694935},{"c":6.62,"h":6.76,"l":6.51,"n":1248,"o":6.55,"t":"2026-07-20T04:00:00Z","v":37199,"vw":6.643295},{"c":6.34,"h":6.69,"l":6.27,"n":1713,"o":6.6,"t":"2026-07-21T04:00:00Z","v":75746,"vw":6.421848},{"c":6.07,"h":6.3557,"l":6.0101,"n":1608,"o":6.31,"t":"2026-07-22T04:00:00Z","v":80849,"vw":6.131384},{"c":5.78,"h":6.14,"l":5.68,"n":2350,"o":5.98,"t":"2026-07-23T04:00:00Z","v":82419,"vw":5.865727},{"c":5.67,"h":5.94,"l":5.65,"n":1348,"o":5.81,"t":"2026-07-24T04:00:00Z","v":55602,"vw":5.778011},{"c":5.98,"h":6.05,"l":5.72,"n":1267,"o":5.75,"t":"2026-07-27T04:00:00Z","v":89069,"vw":5.869071},{"c":6.07,"h":6.21,"l":5.8619,"n":1797,"o":5.96,"t":"2026-07-28T04:00:00Z","v":91179,"vw":6.095595},{"c":5.72,"h":6.1,"l":5.7,"n":1254,"o":6.07,"t":"2026-07-29T04:00:00Z","v":94022,"vw":5.846461},{"c":5.83,"h":5.9065,"l":5.65,"n":987,"o":5.81,"t":"2026-07-30T04:00:00Z","v":40409,"vw":5.76118},{"c":5.79,"h":6.065,"l":5.61,"n":1401,"o":5.87,"t":"2026-07-31T04:00:00Z","v":55699,"vw":5.776497},{"c":5.91,"h":6.18,"l":5.76,"n":1083,"o":5.85,"t":"2026-08-03T04:00:00Z","v":45922,"vw":5.914485},{"c":6.06,"h":6.115,"l":5.8715,"n":872,"o":5.96,"t":"2026-08-04T04:00:00Z","v":41909,"vw":6.047857},{"c":5.94,"h":6.12,"l":5.865,"n":1211,"o":6.07,"t":"2026-08-05T04:00:00Z","v":36453,"vw":5.95493},{"c":5.78,"h":5.94,"l":5.74,"n":992,"o":5.94,"t":"2026-08-06T04:00:00Z","v":40406,"vw":5.839199},{"c":6,"h":6.06,"l":5.87,"n":1102,"o":5.92,"t":"2026-08-07T04:00:00Z","v":54827,"vw":5.995251},{"c":5.86,"h":6,"l":5.66,"n":926,"o":5.99,"t":"2026-08-10T04:00:00Z","v":73842,"vw":5.789911},{"c":5.91,"h":5.98,"l":5.71,"n":1400,"o":5.95,"t":"2026-08-11T04:00:00Z","v":64079,"vw":5.861999},{"c":5.81,"h":5.91,"l":5.5501,"n":1025,"o":5.89,"t":"2026-08-12T04:00:00Z","v":67064,"vw":5.761141},{"c":5.81,"h":6.0799,"l":5.645,"n":1692,"o":5.89,"t":"2026-08-13T04:00:00Z","v":166090,"vw":5.881393},{"c":7.99,"h":8.1899,"l":6.17,"n":10997,"o":6.19,"t":"2026-08-14T04:00:00Z","v":965270,"vw":7.537839},{"c":8.26,"h":8.5,"l":7.51,"n":5931,"o":8.1,"t":"2026-08-17T04:00:00Z","v":384468,"vw":8.059838},{"c":7.36,"h":8.23,"l":7.3,"n":3294,"o":8.23,"t":"2026-08-18T04:00:00Z","v":130340,"vw":7.723804},{"c":7.07,"h":8.0656,"l":6.92,"n":2210,"o":7.44,"t":"2026-08-19T04:00:00Z","v":108562,"vw":7.247133},{"c":7.14,"h":7.6829,"l":6.99,"n":1919,"o":7.07,"t":"2026-08-20T04:00:00Z","v":149935,"vw":7.217065},{"c":7.2,"h":7.535,"l":6.91,"n":1997,"o":7.2,"t":"2026-08-21T04:00:00Z","v":126815,"vw":7.236369},{"c":7.31,"h":7.76,"l":7.16,"n":1305,"o":7.27,"t":"2026-08-24T04:00:00Z","v":85608,"vw":7.383879},{"c":7.37,"h":7.444,"l":7.05,"n":1469,"o":7.36,"t":"2026-08-25T04:00:00Z","v":77642,"vw":7.238697},{"c":7.22,"h":7.5,"l":7.14,"n":926,"o":7.37,"t":"2026-08-26T04:00:00Z","v":46392,"vw":7.308873},{"c":7.19,"h":7.55,"l":7,"n":1615,"o":7.43,"t":"2026-08-27T04:00:00Z","v":114307,"vw":7.164961},{"c":7.16,"h":7.5,"l":7.03,"n":1853,"o":7.13,"t":"2026-08-28T04:00:00Z","v":136900,"vw":7.234053},{"c":7.37,"h":7.475,"l":7.14,"n":1726,"o":7.22,"t":"2026-08-31T04:00:00Z","v":152069,"vw":7.345694},{"c":7.01,"h":7.29,"l":6.91,"n":1699,"o":7.23,"t":"2026-09-01T04:00:00Z","v":110925,"vw":7.029122},{"c":7.2,"h":7.33,"l":6.82,"n":1494,"o":7.01,"t":"2026-09-02T04:00:00Z","v":121123,"vw":7.078836},{"c":7.265,"h":7.45,"l":7.05,"n":1005,"o":7.26,"t":"2026-09-03T04:00:00Z","v":55199,"vw":7.299903},{"c":7.61,"h":7.66,"l":7.08,"n":1542,"o":7.16,"t":"2026-09-04T04:00:00Z","v":125873,"vw":7.492072},{"c":7.97,"h":8.3899,"l":7.54,"n":2558,"o":7.69,"t":"2026-09-08T04:00:00Z","v":255898,"vw":8.002687},{"c":7.76,"h":8.0713,"l":7.74,"n":2354,"o":7.99,"t":"2026-09-09T04:00:00Z","v":177845,"vw":7.8958},{"c":7.5,"h":7.77,"l":7.305,"n":2124,"o":7.7,"t":"2026-09-10T04:00:00Z","v":135653,"vw":7.550745},{"c":7.93,"h":8.2899,"l":7.64,"n":3808,"o":7.64,"t":"2026-09-11T04:00:00Z","v":779464,"vw":8.014104},{"c":8.03,"h":8.23,"l":7.88,"n":2328,"o":8.04,"t":"2026-09-14T04:00:00Z","v":168103,"vw":8.020756},{"c":7.38,"h":8.49,"l":7.38,"n":5342,"o":7.84,"t":"2026-09-15T04:00:00Z","v":530659,"vw":7.972091},{"c":7.21,"h":7.38,"l":6.97,"n":3838,"o":7.38,"t":"2026-09-16T04:00:00Z","v":306926,"vw":7.113068},{"c":7.52,"h":7.63,"l":7.275,"n":1225,"o":7.3,"t":"2026-09-17T04:00:00Z","v":86800,"vw":7.484687},{"c":7.34,"h":7.51,"l":7.17,"n":1261,"o":7.43,"t":"2026-09-18T04:00:00Z","v":123677,"vw":7.319814},{"c":6.92,"h":7.44,"l":6.91,"n":1656,"o":7.24,"t":"2026-09-21T04:00:00Z","v":236964,"vw":7.195671},{"c":7.29,"h":7.3799,"l":7.0001,"n":993,"o":7.03,"t":"2026-09-22T04:00:00Z","v":70673,"vw":7.19404},{"c":7.14,"h":7.33,"l":6.99,"n":778,"o":7.26,"t":"2026-09-23T04:00:00Z","v":54827,"vw":7.141355},{"c":7.2,"h":7.3599,"l":7.03,"n":671,"o":7.09,"t":"2026-09-24T04:00:00Z","v":36693,"vw":7.209168},{"c":6.86,"h":7.145,"l":6.85,"n":1010,"o":7.14,"t":"2026-09-25T04:00:00Z","v":119933,"vw":6.947694},{"c":6.785,"h":6.98,"l":6.652,"n":1234,"o":6.79,"t":"2026-09-28T04:00:00Z","v":94911,"vw":6.815531},{"c":6.63,"h":7.01,"l":6.6,"n":1162,"o":6.79,"t":"2026-09-29T04:00:00Z","v":60181,"vw":6.703558},{"c":6.72,"h":6.95,"l":6.61,"n":1108,"o":6.72,"t":"2026-09-30T04:00:00Z","v":42742,"vw":6.751329},{"c":6.94,"h":7.06,"l":6.69,"n":899,"o":6.75,"t":"2026-10-01T04:00:00Z","v":50616,"vw":6.857023},{"c":6.92,"h":7.0948,"l":6.8,"n":899,"o":6.9801,"t":"2026-10-02T04:00:00Z","v":57168,"vw":6.885092},{"c":6.73,"h":6.96,"l":6.71,"n":820,"o":6.83,"t":"2026-10-05T04:00:00Z","v":59983,"vw":6.802288},{"c":6.92,"h":6.95,"l":6.7501,"n":746,"o":6.84,"t":"2026-10-06T04:00:00Z","v":31377,"vw":6.860029},{"c":6.95,"h":6.97,"l":6.6609,"n":1015,"o":6.8,"t":"2026-10-07T04:00:00Z","v":42770,"vw":6.813023},{"c":6.84,"h":7,"l":6.8,"n":897,"o":6.88,"t":"2026-10-08T04:00:00Z","v":87309,"vw":6.857256},{"c":6.93,"h":7.03,"l":6.7,"n":794,"o":6.91,"t":"2026-10-09T04:00:00Z","v":65266,"vw":6.824842},{"c":7.055,"h":7.09,"l":6.73,"n":1127,"o":6.89,"t":"2026-10-12T04:00:00Z","v":40396,"vw":6.921868},{"c":6.99,"h":7.185,"l":6.8601,"n":1261,"o":7.01,"t":"2026-10-13T04:00:00Z","v":48985,"vw":7.036657},{"c":6.775,"h":6.95,"l":6.71,"n":998,"o":6.88,"t":"2026-10-14T04:00:00Z","v":51436,"vw":6.810098},{"c":7,"h":7.05,"l":6.78,"n":881,"o":6.78,"t":"2026-10-15T04:00:00Z","v":25783,"vw":6.95553},{"c":6.66,"h":6.98,"l":6.57,"n":1535,"o":6.98,"t":"2026-10-16T04:00:00Z","v":58768,"vw":6.649698},{"c":6.96,"h":6.98,"l":6.66,"n":1210,"o":6.66,"t":"2026-10-19T04:00:00Z","v":39407,"vw":6.874175},{"c":8.19,"h":8.3,"l":7.1604,"n":3311,"o":7.22,"t":"2026-10-20T04:00:00Z","v":272255,"vw":7.812067},{"c":7.88,"h":8.255,"l":7.76,"n":1859,"o":8.2,"t":"2026-10-21T04:00:00Z","v":122421,"vw":7.981493},{"c":8.1,"h":8.1,"l":7.695,"n":1117,"o":7.83,"t":"2026-10-22T04:00:00Z","v":77441,"vw":7.942774},{"c":8.08,"h":8.08,"l":7.8,"n":999,"o":8,"t":"2026-10-23T04:00:00Z","v":39904,"vw":7.908341}],"volatilityBars":[{"c":7.12,"h":7.13,"l":7.09,"n":26,"o":7.09,"t":"2026-09-24T13:30:00Z","v":2628,"vw":7.118377},{"c":7.225,"h":7.225,"l":7.21,"n":19,"o":7.21,"t":"2026-09-24T13:45:00Z","v":1505,"vw":7.211071},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-24T14:00:00Z","v":100,"vw":7.21},{"c":7.275,"h":7.275,"l":7.235,"n":7,"o":7.235,"t":"2026-09-24T14:30:00Z","v":429,"vw":7.25},{"c":7.275,"h":7.3599,"l":7.275,"n":3,"o":7.3599,"t":"2026-09-24T15:00:00Z","v":1440,"vw":7.335695},{"c":7.03,"h":7.34,"l":7.03,"n":27,"o":7.3377,"t":"2026-09-24T15:15:00Z","v":3401,"vw":7.284594},{"c":7.1549,"h":7.2299,"l":7.1549,"n":4,"o":7.2299,"t":"2026-09-24T15:30:00Z","v":272,"vw":7.191145},{"c":7.18,"h":7.18,"l":7.14,"n":4,"o":7.14,"t":"2026-09-24T15:45:00Z","v":1129,"vw":7.143636},{"c":7.14,"h":7.165,"l":7.14,"n":2,"o":7.165,"t":"2026-09-24T16:00:00Z","v":200,"vw":7.1525},{"c":7.17,"h":7.2,"l":7.14,"n":13,"o":7.14,"t":"2026-09-24T16:15:00Z","v":1678,"vw":7.171287},{"c":7.19,"h":7.19,"l":7.16,"n":11,"o":7.16,"t":"2026-09-24T16:30:00Z","v":651,"vw":7.1825},{"c":7.21,"h":7.22,"l":7.17,"n":20,"o":7.18,"t":"2026-09-24T17:00:00Z","v":1468,"vw":7.2},{"c":7.21,"h":7.22,"l":7.21,"n":8,"o":7.22,"t":"2026-09-24T17:15:00Z","v":1026,"vw":7.214635},{"c":7.2,"h":7.235,"l":7.2,"n":6,"o":7.235,"t":"2026-09-24T17:30:00Z","v":560,"vw":7.228},{"c":7.22,"h":7.22,"l":7.195,"n":10,"o":7.195,"t":"2026-09-24T17:45:00Z","v":420,"vw":7.211667},{"c":7.23,"h":7.27,"l":7.23,"n":28,"o":7.27,"t":"2026-09-24T18:15:00Z","v":2531,"vw":7.247158},{"c":7.23,"h":7.245,"l":7.23,"n":9,"o":7.245,"t":"2026-09-24T18:30:00Z","v":509,"vw":7.24},{"c":7.25,"h":7.25,"l":7.22,"n":14,"o":7.22,"t":"2026-09-24T18:45:00Z","v":1229,"vw":7.232832},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-24T19:00:00Z","v":100,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-09-24T19:15:00Z","v":109,"vw":7.23},{"c":7.23,"h":7.235,"l":7.22,"n":14,"o":7.235,"t":"2026-09-24T19:30:00Z","v":887,"vw":7.226448},{"c":7.12,"h":7.235,"l":7.12,"n":128,"o":7.235,"t":"2026-09-24T19:45:00Z","v":6634,"vw":7.169105},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-09-24T20:00:00Z","v":1452,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-24T21:00:00Z","v":1101,"vw":7.2},{"c":7.05,"h":7.145,"l":6.97,"n":42,"o":7.14,"t":"2026-09-25T13:30:00Z","v":8027,"vw":7.049923},{"c":7.04,"h":7.06,"l":6.95,"n":43,"o":6.97,"t":"2026-09-25T14:00:00Z","v":11431,"vw":6.977345},{"c":7.0725,"h":7.0725,"l":6.94,"n":9,"o":6.9804,"t":"2026-09-25T14:15:00Z","v":5751,"vw":7.048943},{"c":6.98,"h":7.07,"l":6.98,"n":7,"o":7.07,"t":"2026-09-25T14:30:00Z","v":374,"vw":7.025},{"c":7.025,"h":7.067,"l":6.98,"n":38,"o":7.035,"t":"2026-09-25T15:00:00Z","v":8336,"vw":6.992514},{"c":7.035,"h":7.035,"l":6.9601,"n":27,"o":6.98,"t":"2026-09-25T15:15:00Z","v":5941,"vw":6.981138},{"c":7.03,"h":7.03,"l":6.95,"n":28,"o":6.97,"t":"2026-09-25T15:30:00Z","v":3052,"vw":6.960759},{"c":7.0925,"h":7.1,"l":7.0925,"n":5,"o":7.1,"t":"2026-09-25T15:45:00Z","v":2870,"vw":7.099568},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-25T16:00:00Z","v":101,"vw":7.09},{"c":7,"h":7.0792,"l":7,"n":16,"o":7.05,"t":"2026-09-25T16:15:00Z","v":1137,"vw":7.059181},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-09-25T16:30:00Z","v":244,"vw":7.025},{"c":7,"h":7.025,"l":7,"n":12,"o":7.025,"t":"2026-09-25T16:45:00Z","v":2282,"vw":7.001184},{"c":6.93,"h":6.97,"l":6.86,"n":134,"o":6.97,"t":"2026-09-25T17:00:00Z","v":27026,"vw":6.895383},{"c":6.91,"h":6.92,"l":6.91,"n":6,"o":6.92,"t":"2026-09-25T17:15:00Z","v":373,"vw":6.915},{"c":6.91,"h":6.935,"l":6.91,"n":22,"o":6.935,"t":"2026-09-25T17:30:00Z","v":1858,"vw":6.912431},{"c":6.965,"h":6.965,"l":6.965,"n":2,"o":6.965,"t":"2026-09-25T17:45:00Z","v":106,"vw":6.965},{"c":6.96,"h":6.965,"l":6.96,"n":11,"o":6.965,"t":"2026-09-25T18:00:00Z","v":548,"vw":6.961031},{"c":6.965,"h":6.965,"l":6.92,"n":4,"o":6.965,"t":"2026-09-25T18:15:00Z","v":301,"vw":6.95},{"c":6.945,"h":6.96,"l":6.9,"n":34,"o":6.945,"t":"2026-09-25T18:30:00Z","v":7361,"vw":6.936558},{"c":6.93,"h":6.945,"l":6.92,"n":5,"o":6.945,"t":"2026-09-25T18:45:00Z","v":381,"vw":6.933166},{"c":6.92,"h":6.945,"l":6.92,"n":19,"o":6.945,"t":"2026-09-25T19:00:00Z","v":1265,"vw":6.922775},{"c":6.92,"h":6.9663,"l":6.92,"n":55,"o":6.92,"t":"2026-09-25T19:15:00Z","v":4431,"vw":6.928261},{"c":6.88,"h":6.93,"l":6.88,"n":49,"o":6.92,"t":"2026-09-25T19:30:00Z","v":2983,"vw":6.911652},{"c":6.885,"h":6.92,"l":6.85,"n":148,"o":6.9,"t":"2026-09-25T19:45:00Z","v":13569,"vw":6.870715},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-09-25T20:00:00Z","v":4855,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-25T21:15:00Z","v":1500,"vw":6.86},{"c":6.69,"h":6.84,"l":6.652,"n":103,"o":6.79,"t":"2026-09-28T13:30:00Z","v":18745,"vw":6.767937},{"c":6.6905,"h":6.7961,"l":6.6905,"n":6,"o":6.7961,"t":"2026-09-28T13:45:00Z","v":1723,"vw":6.716543},{"c":6.98,"h":6.98,"l":6.8,"n":57,"o":6.8,"t":"2026-09-28T14:00:00Z","v":4877,"vw":6.879057},{"c":6.96,"h":6.96,"l":6.88,"n":28,"o":6.8933,"t":"2026-09-28T14:15:00Z","v":5504,"vw":6.950835},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-28T14:30:00Z","v":100,"vw":6.95},{"c":6.81,"h":6.88,"l":6.81,"n":19,"o":6.85,"t":"2026-09-28T14:45:00Z","v":2370,"vw":6.819575},{"c":6.84,"h":6.84,"l":6.83,"n":13,"o":6.83,"t":"2026-09-28T15:00:00Z","v":697,"vw":6.833333},{"c":6.84,"h":6.84,"l":6.84,"n":5,"o":6.84,"t":"2026-09-28T15:15:00Z","v":575,"vw":6.84},{"c":6.88,"h":6.88,"l":6.86,"n":21,"o":6.86,"t":"2026-09-28T15:30:00Z","v":1201,"vw":6.862703},{"c":6.815,"h":6.85,"l":6.8001,"n":35,"o":6.85,"t":"2026-09-28T15:45:00Z","v":18924,"vw":6.802249},{"c":6.88,"h":6.88,"l":6.82,"n":6,"o":6.875,"t":"2026-09-28T16:00:00Z","v":310,"vw":6.858333},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-28T16:15:00Z","v":100,"vw":6.83},{"c":6.88,"h":6.88,"l":6.82,"n":15,"o":6.87,"t":"2026-09-28T16:30:00Z","v":3253,"vw":6.871381},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-09-28T16:45:00Z","v":245,"vw":6.83},{"c":6.89,"h":6.89,"l":6.8219,"n":14,"o":6.8219,"t":"2026-09-28T17:00:00Z","v":2601,"vw":6.856907},{"c":6.88,"h":6.9,"l":6.88,"n":6,"o":6.9,"t":"2026-09-28T17:15:00Z","v":338,"vw":6.888621},{"c":6.86,"h":6.88,"l":6.85,"n":17,"o":6.88,"t":"2026-09-28T17:30:00Z","v":1356,"vw":6.863567},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-09-28T17:45:00Z","v":259,"vw":6.94},{"c":6.84,"h":6.84,"l":6.82,"n":14,"o":6.84,"t":"2026-09-28T18:00:00Z","v":939,"vw":6.834545},{"c":6.815,"h":6.815,"l":6.8,"n":14,"o":6.8,"t":"2026-09-28T18:15:00Z","v":1561,"vw":6.801051},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-09-28T18:30:00Z","v":153,"vw":6.8},{"c":6.82,"h":6.825,"l":6.81,"n":11,"o":6.81,"t":"2026-09-28T18:45:00Z","v":5532,"vw":6.810731},{"c":6.8,"h":6.82,"l":6.79,"n":107,"o":6.82,"t":"2026-09-28T19:00:00Z","v":5057,"vw":6.803243},{"c":6.8,"h":6.8,"l":6.785,"n":18,"o":6.785,"t":"2026-09-28T19:15:00Z","v":1205,"vw":6.797878},{"c":6.795,"h":6.8,"l":6.795,"n":34,"o":6.8,"t":"2026-09-28T19:30:00Z","v":1863,"vw":6.799444},{"c":6.8,"h":6.82,"l":6.7841,"n":157,"o":6.8,"t":"2026-09-28T19:45:00Z","v":5273,"vw":6.800546},{"c":6.785,"h":6.785,"l":6.785,"n":5,"o":6.785,"t":"2026-09-28T20:00:00Z","v":3149,"vw":6.785},{"c":6.731,"h":6.79,"l":6.731,"n":7,"o":6.79,"t":"2026-09-29T13:30:00Z","v":435,"vw":6.769251},{"c":7.01,"h":7.01,"l":7,"n":5,"o":7,"t":"2026-09-29T14:15:00Z","v":310,"vw":7.003401},{"c":6.845,"h":6.845,"l":6.845,"n":3,"o":6.845,"t":"2026-09-29T15:00:00Z","v":285,"vw":6.845},{"c":6.83,"h":6.845,"l":6.75,"n":25,"o":6.845,"t":"2026-09-29T15:15:00Z","v":3632,"vw":6.826345},{"c":6.815,"h":6.815,"l":6.815,"n":5,"o":6.815,"t":"2026-09-29T15:30:00Z","v":200,"vw":6.815},{"c":6.775,"h":6.785,"l":6.75,"n":124,"o":6.78,"t":"2026-09-29T15:45:00Z","v":10015,"vw":6.765927},{"c":6.76,"h":6.76,"l":6.75,"n":16,"o":6.75,"t":"2026-09-29T16:00:00Z","v":695,"vw":6.752083},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-09-29T16:15:00Z","v":102,"vw":6.775},{"c":6.75,"h":6.75,"l":6.75,"n":41,"o":6.75,"t":"2026-09-29T16:30:00Z","v":875,"vw":6.75},{"c":6.74,"h":6.785,"l":6.68,"n":63,"o":6.75,"t":"2026-09-29T16:45:00Z","v":3075,"vw":6.744957},{"c":6.69,"h":6.7,"l":6.69,"n":12,"o":6.7,"t":"2026-09-29T17:00:00Z","v":504,"vw":6.6925},{"c":6.78,"h":6.78,"l":6.69,"n":5,"o":6.69,"t":"2026-09-29T17:15:00Z","v":312,"vw":6.72},{"c":6.7,"h":6.7732,"l":6.7,"n":14,"o":6.7732,"t":"2026-09-29T17:30:00Z","v":579,"vw":6.751368},{"c":6.705,"h":6.76,"l":6.67,"n":51,"o":6.7122,"t":"2026-09-29T18:00:00Z","v":7979,"vw":6.711017},{"c":6.67,"h":6.705,"l":6.67,"n":32,"o":6.705,"t":"2026-09-29T18:15:00Z","v":1517,"vw":6.68731},{"c":6.7,"h":6.7,"l":6.6637,"n":2,"o":6.6637,"t":"2026-09-29T18:30:00Z","v":200,"vw":6.68185},{"c":6.67,"h":6.69,"l":6.65,"n":44,"o":6.66,"t":"2026-09-29T18:45:00Z","v":2729,"vw":6.67405},{"c":6.64,"h":6.67,"l":6.64,"n":22,"o":6.65,"t":"2026-09-29T19:00:00Z","v":732,"vw":6.652},{"c":6.7,"h":6.7,"l":6.64,"n":54,"o":6.64,"t":"2026-09-29T19:30:00Z","v":3054,"vw":6.66999},{"c":6.65,"h":6.66,"l":6.6,"n":197,"o":6.63,"t":"2026-09-29T19:45:00Z","v":15148,"vw":6.631995},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-09-29T20:00:00Z","v":2713,"vw":6.63},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-29T23:30:00Z","v":100,"vw":6.76},{"c":6.95,"h":6.95,"l":6.72,"n":34,"o":6.72,"t":"2026-09-30T13:30:00Z","v":4006,"vw":6.7655},{"c":6.845,"h":6.845,"l":6.76,"n":29,"o":6.77,"t":"2026-09-30T13:45:00Z","v":1119,"vw":6.780357},{"c":6.81,"h":6.9299,"l":6.81,"n":12,"o":6.9299,"t":"2026-09-30T14:45:00Z","v":1434,"vw":6.899935},{"c":6.885,"h":6.885,"l":6.8,"n":30,"o":6.8,"t":"2026-09-30T15:00:00Z","v":1688,"vw":6.821209},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-09-30T15:15:00Z","v":153,"vw":6.81},{"c":6.7917,"h":6.83,"l":6.7917,"n":4,"o":6.83,"t":"2026-09-30T15:30:00Z","v":870,"vw":6.796206},{"c":6.8,"h":6.8,"l":6.8,"n":11,"o":6.8,"t":"2026-09-30T16:00:00Z","v":459,"vw":6.8},{"c":6.795,"h":6.84,"l":6.75,"n":32,"o":6.84,"t":"2026-09-30T16:15:00Z","v":1945,"vw":6.805357},{"c":6.8195,"h":6.8195,"l":6.76,"n":6,"o":6.76,"t":"2026-09-30T16:30:00Z","v":282,"vw":6.795889},{"c":6.75,"h":6.785,"l":6.75,"n":48,"o":6.75,"t":"2026-09-30T16:45:00Z","v":2204,"vw":6.756376},{"c":6.74,"h":6.785,"l":6.72,"n":66,"o":6.785,"t":"2026-09-30T17:00:00Z","v":4031,"vw":6.752626},{"c":6.7,"h":6.72,"l":6.7,"n":9,"o":6.72,"t":"2026-09-30T17:15:00Z","v":371,"vw":6.712933},{"c":6.61,"h":6.61,"l":6.61,"n":8,"o":6.61,"t":"2026-09-30T17:45:00Z","v":134,"vw":6.61},{"c":6.67,"h":6.67,"l":6.6348,"n":29,"o":6.6348,"t":"2026-09-30T18:00:00Z","v":2140,"vw":6.666512},{"c":6.71,"h":6.71,"l":6.67,"n":11,"o":6.6795,"t":"2026-09-30T18:15:00Z","v":503,"vw":6.685864},{"c":6.711,"h":6.711,"l":6.68,"n":8,"o":6.68,"t":"2026-09-30T18:45:00Z","v":438,"vw":6.701801},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-09-30T19:00:00Z","v":126,"vw":6.73},{"c":6.705,"h":6.73,"l":6.67,"n":13,"o":6.67,"t":"2026-09-30T19:15:00Z","v":526,"vw":6.704475},{"c":6.74,"h":6.74,"l":6.68,"n":145,"o":6.68,"t":"2026-09-30T19:45:00Z","v":6847,"vw":6.727439},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-09-30T20:00:00Z","v":4275,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-30T20:15:00Z","v":2202,"vw":6.72},{"c":6.8029,"h":6.8029,"l":6.75,"n":8,"o":6.75,"t":"2026-10-01T13:30:00Z","v":1549,"vw":6.753538},{"c":6.7642,"h":6.7642,"l":6.75,"n":15,"o":6.75,"t":"2026-10-01T14:00:00Z","v":507,"vw":6.756086},{"c":6.7676,"h":6.7676,"l":6.76,"n":4,"o":6.76,"t":"2026-10-01T14:15:00Z","v":430,"vw":6.765365},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-01T14:45:00Z","v":1139,"vw":6.7},{"c":6.69,"h":6.74,"l":6.69,"n":11,"o":6.7,"t":"2026-10-01T15:00:00Z","v":970,"vw":6.703562},{"c":6.74,"h":6.75,"l":6.71,"n":12,"o":6.71,"t":"2026-10-01T15:15:00Z","v":1257,"vw":6.738808},{"c":6.75,"h":6.75,"l":6.7,"n":32,"o":6.71,"t":"2026-10-01T15:30:00Z","v":4022,"vw":6.744973},{"c":6.82,"h":6.83,"l":6.75,"n":54,"o":6.78,"t":"2026-10-01T15:45:00Z","v":6361,"vw":6.815238},{"c":6.845,"h":6.85,"l":6.84,"n":15,"o":6.84,"t":"2026-10-01T16:15:00Z","v":723,"vw":6.845},{"c":6.94,"h":6.94,"l":6.93,"n":5,"o":6.93,"t":"2026-10-01T16:45:00Z","v":321,"vw":6.935434},{"c":6.88,"h":6.905,"l":6.88,"n":2,"o":6.905,"t":"2026-10-01T17:00:00Z","v":209,"vw":6.891962},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-01T17:15:00Z","v":205,"vw":6.93},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-01T17:30:00Z","v":251,"vw":6.95},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-01T17:45:00Z","v":205,"vw":6.93},{"c":6.97,"h":6.98,"l":6.95,"n":10,"o":6.9799,"t":"2026-10-01T18:00:00Z","v":1800,"vw":6.975674},{"c":6.87,"h":6.99,"l":6.87,"n":73,"o":6.98,"t":"2026-10-01T18:15:00Z","v":3135,"vw":6.960111},{"c":6.9742,"h":6.9742,"l":6.9006,"n":58,"o":6.91,"t":"2026-10-01T19:00:00Z","v":7142,"vw":6.907946},{"c":6.98,"h":7.06,"l":6.895,"n":232,"o":7.005,"t":"2026-10-01T19:45:00Z","v":10054,"vw":6.95418},{"c":6.94,"h":6.94,"l":6.94,"n":5,"o":6.94,"t":"2026-10-01T20:00:00Z","v":790,"vw":6.94},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-01T20:15:00Z","v":4404,"vw":6.94},{"c":6.9801,"h":6.9801,"l":6.9801,"n":1,"o":6.9801,"t":"2026-10-02T13:45:00Z","v":892,"vw":6.9801},{"c":6.98,"h":6.99,"l":6.98,"n":6,"o":6.99,"t":"2026-10-02T14:00:00Z","v":409,"vw":6.985},{"c":6.9388,"h":6.9388,"l":6.9388,"n":1,"o":6.9388,"t":"2026-10-02T14:15:00Z","v":675,"vw":6.9388},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-02T14:30:00Z","v":146,"vw":7},{"c":7.0948,"h":7.0948,"l":7.0948,"n":4,"o":7.0948,"t":"2026-10-02T14:45:00Z","v":787,"vw":7.0948},{"c":7.01,"h":7.01,"l":6.9706,"n":3,"o":6.9706,"t":"2026-10-02T15:00:00Z","v":401,"vw":6.993649},{"c":6.83,"h":6.92,"l":6.81,"n":117,"o":6.92,"t":"2026-10-02T15:15:00Z","v":10788,"vw":6.860457},{"c":6.905,"h":6.905,"l":6.905,"n":9,"o":6.905,"t":"2026-10-02T15:30:00Z","v":338,"vw":6.905},{"c":6.86,"h":6.905,"l":6.86,"n":29,"o":6.905,"t":"2026-10-02T16:00:00Z","v":6782,"vw":6.898146},{"c":6.837,"h":6.86,"l":6.837,"n":25,"o":6.86,"t":"2026-10-02T16:30:00Z","v":2019,"vw":6.852208},{"c":6.84,"h":6.8538,"l":6.832,"n":7,"o":6.832,"t":"2026-10-02T16:45:00Z","v":626,"vw":6.840967},{"c":6.832,"h":6.86,"l":6.832,"n":5,"o":6.86,"t":"2026-10-02T17:00:00Z","v":1393,"vw":6.853538},{"c":6.83,"h":6.89,"l":6.8,"n":31,"o":6.89,"t":"2026-10-02T17:15:00Z","v":2865,"vw":6.84839},{"c":6.885,"h":6.885,"l":6.83,"n":29,"o":6.83,"t":"2026-10-02T17:30:00Z","v":2653,"vw":6.866571},{"c":6.84,"h":6.89,"l":6.84,"n":15,"o":6.885,"t":"2026-10-02T17:45:00Z","v":903,"vw":6.862805},{"c":6.935,"h":6.935,"l":6.865,"n":20,"o":6.89,"t":"2026-10-02T18:00:00Z","v":1565,"vw":6.896667},{"c":6.9,"h":6.905,"l":6.85,"n":122,"o":6.88,"t":"2026-10-02T18:15:00Z","v":11293,"vw":6.874207},{"c":6.91,"h":6.91,"l":6.91,"n":4,"o":6.91,"t":"2026-10-02T18:30:00Z","v":335,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-02T19:00:00Z","v":100,"vw":6.94},{"c":6.905,"h":6.94,"l":6.905,"n":3,"o":6.94,"t":"2026-10-02T19:30:00Z","v":244,"vw":6.9225},{"c":6.88,"h":6.94,"l":6.88,"n":112,"o":6.94,"t":"2026-10-02T19:45:00Z","v":6103,"vw":6.905564},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-02T20:00:00Z","v":1106,"vw":6.92},{"c":6.865,"h":6.865,"l":6.83,"n":12,"o":6.83,"t":"2026-10-05T13:30:00Z","v":983,"vw":6.844583},{"c":6.85,"h":6.92,"l":6.85,"n":13,"o":6.92,"t":"2026-10-05T13:45:00Z","v":1870,"vw":6.865006},{"c":6.855,"h":6.855,"l":6.855,"n":3,"o":6.855,"t":"2026-10-05T14:15:00Z","v":241,"vw":6.855},{"c":6.855,"h":6.855,"l":6.855,"n":5,"o":6.855,"t":"2026-10-05T14:30:00Z","v":345,"vw":6.855},{"c":6.925,"h":6.96,"l":6.855,"n":55,"o":6.9098,"t":"2026-10-05T14:45:00Z","v":14595,"vw":6.89462},{"c":6.89,"h":6.89,"l":6.83,"n":5,"o":6.83,"t":"2026-10-05T15:00:00Z","v":265,"vw":6.86},{"c":6.79,"h":6.82,"l":6.75,"n":39,"o":6.8,"t":"2026-10-05T15:15:00Z","v":7649,"vw":6.804465},{"c":6.83,"h":6.83,"l":6.795,"n":4,"o":6.795,"t":"2026-10-05T15:30:00Z","v":834,"vw":6.799375},{"c":6.8,"h":6.84,"l":6.775,"n":20,"o":6.83,"t":"2026-10-05T15:45:00Z","v":1434,"vw":6.815876},{"c":6.78,"h":6.78,"l":6.7438,"n":7,"o":6.7438,"t":"2026-10-05T16:00:00Z","v":461,"vw":6.759075},{"c":6.745,"h":6.76,"l":6.74,"n":17,"o":6.7454,"t":"2026-10-05T17:00:00Z","v":1491,"vw":6.744929},{"c":6.745,"h":6.78,"l":6.74,"n":11,"o":6.75,"t":"2026-10-05T17:15:00Z","v":2087,"vw":6.746083},{"c":6.79,"h":6.79,"l":6.745,"n":21,"o":6.745,"t":"2026-10-05T17:30:00Z","v":1496,"vw":6.749091},{"c":6.76,"h":6.76,"l":6.74,"n":9,"o":6.74,"t":"2026-10-05T17:45:00Z","v":960,"vw":6.742222},{"c":6.74,"h":6.74,"l":6.74,"n":7,"o":6.74,"t":"2026-10-05T18:00:00Z","v":424,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-10-05T18:15:00Z","v":439,"vw":6.75},{"c":6.71,"h":6.76,"l":6.71,"n":35,"o":6.74,"t":"2026-10-05T18:30:00Z","v":6149,"vw":6.719763},{"c":6.73,"h":6.73,"l":6.73,"n":18,"o":6.73,"t":"2026-10-05T18:45:00Z","v":579,"vw":6.73},{"c":6.74,"h":6.74,"l":6.73,"n":5,"o":6.73,"t":"2026-10-05T19:00:00Z","v":3267,"vw":6.730625},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-05T19:15:00Z","v":106,"vw":6.78},{"c":6.78,"h":6.78,"l":6.75,"n":119,"o":6.76,"t":"2026-10-05T19:45:00Z","v":5544,"vw":6.762269},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-05T20:00:00Z","v":3385,"vw":6.73},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-10-06T13:30:00Z","v":304,"vw":6.84},{"c":6.83,"h":6.84,"l":6.8,"n":35,"o":6.84,"t":"2026-10-06T14:00:00Z","v":1633,"vw":6.815715},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-06T14:15:00Z","v":356,"vw":6.78},{"c":6.83,"h":6.84,"l":6.83,"n":2,"o":6.84,"t":"2026-10-06T14:30:00Z","v":300,"vw":6.836667},{"c":6.76,"h":6.76,"l":6.7501,"n":9,"o":6.7501,"t":"2026-10-06T15:00:00Z","v":983,"vw":6.755316},{"c":6.84,"h":6.84,"l":6.79,"n":21,"o":6.8,"t":"2026-10-06T16:00:00Z","v":2561,"vw":6.800332},{"c":6.935,"h":6.95,"l":6.84,"n":25,"o":6.84,"t":"2026-10-06T16:30:00Z","v":4463,"vw":6.862013},{"c":6.895,"h":6.94,"l":6.84,"n":24,"o":6.84,"t":"2026-10-06T16:45:00Z","v":1144,"vw":6.893853},{"c":6.825,"h":6.84,"l":6.825,"n":15,"o":6.84,"t":"2026-10-06T17:00:00Z","v":543,"vw":6.832537},{"c":6.865,"h":6.865,"l":6.805,"n":26,"o":6.805,"t":"2026-10-06T17:15:00Z","v":1460,"vw":6.845455},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-06T17:30:00Z","v":120,"vw":6.86},{"c":6.905,"h":6.92,"l":6.88,"n":21,"o":6.88,"t":"2026-10-06T18:00:00Z","v":644,"vw":6.90625},{"c":6.885,"h":6.885,"l":6.88,"n":22,"o":6.88,"t":"2026-10-06T18:15:00Z","v":849,"vw":6.882},{"c":6.85,"h":6.91,"l":6.85,"n":9,"o":6.9,"t":"2026-10-06T18:30:00Z","v":558,"vw":6.888},{"c":6.895,"h":6.895,"l":6.88,"n":15,"o":6.88,"t":"2026-10-06T18:45:00Z","v":671,"vw":6.889},{"c":6.85,"h":6.91,"l":6.85,"n":11,"o":6.86,"t":"2026-10-06T19:00:00Z","v":452,"vw":6.873333},{"c":6.885,"h":6.91,"l":6.88,"n":10,"o":6.91,"t":"2026-10-06T19:15:00Z","v":815,"vw":6.901564},{"c":6.81,"h":6.915,"l":6.81,"n":30,"o":6.915,"t":"2026-10-06T19:30:00Z","v":1669,"vw":6.885833},{"c":6.91,"h":6.91,"l":6.84,"n":105,"o":6.91,"t":"2026-10-06T19:45:00Z","v":4008,"vw":6.867514},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-06T20:00:00Z","v":2185,"vw":6.92},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-07T13:30:00Z","v":4240,"vw":6.8},{"c":6.75,"h":6.75,"l":6.75,"n":15,"o":6.75,"t":"2026-10-07T13:45:00Z","v":364,"vw":6.75},{"c":6.675,"h":6.74,"l":6.675,"n":28,"o":6.7,"t":"2026-10-07T14:30:00Z","v":1246,"vw":6.708959},{"c":6.72,"h":6.75,"l":6.6609,"n":31,"o":6.6609,"t":"2026-10-07T14:45:00Z","v":2673,"vw":6.714948},{"c":6.82,"h":6.82,"l":6.74,"n":7,"o":6.74,"t":"2026-10-07T15:15:00Z","v":586,"vw":6.757241},{"c":6.8,"h":6.83,"l":6.8,"n":24,"o":6.82,"t":"2026-10-07T15:30:00Z","v":1886,"vw":6.81125},{"c":6.805,"h":6.805,"l":6.805,"n":7,"o":6.805,"t":"2026-10-07T16:00:00Z","v":174,"vw":6.805},{"c":6.785,"h":6.785,"l":6.785,"n":1,"o":6.785,"t":"2026-10-07T16:45:00Z","v":100,"vw":6.785},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-07T17:00:00Z","v":113,"vw":6.8},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-10-07T17:30:00Z","v":930,"vw":6.795},{"c":6.8,"h":6.845,"l":6.8,"n":13,"o":6.845,"t":"2026-10-07T17:45:00Z","v":892,"vw":6.812143},{"c":6.85,"h":6.85,"l":6.79,"n":91,"o":6.81,"t":"2026-10-07T18:00:00Z","v":3278,"vw":6.821961},{"c":6.765,"h":6.83,"l":6.76,"n":104,"o":6.8,"t":"2026-10-07T18:30:00Z","v":8272,"vw":6.800911},{"c":6.7658,"h":6.7658,"l":6.7658,"n":6,"o":6.7658,"t":"2026-10-07T19:00:00Z","v":1161,"vw":6.7658},{"c":6.805,"h":6.86,"l":6.78,"n":63,"o":6.825,"t":"2026-10-07T19:30:00Z","v":1916,"vw":6.815308},{"c":6.9,"h":6.97,"l":6.7948,"n":178,"o":6.8268,"t":"2026-10-07T19:45:00Z","v":8271,"vw":6.875766},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-07T20:00:00Z","v":1619,"vw":6.95},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-07T22:00:00Z","v":100,"vw":6.82},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-08T08:00:00Z","v":100,"vw":6.04},{"c":6.835,"h":6.88,"l":6.835,"n":13,"o":6.88,"t":"2026-10-08T13:30:00Z","v":480,"vw":6.864746},{"c":6.885,"h":6.99,"l":6.885,"n":5,"o":6.885,"t":"2026-10-08T14:00:00Z","v":1552,"vw":6.962938},{"c":6.905,"h":6.905,"l":6.8,"n":9,"o":6.8,"t":"2026-10-08T14:15:00Z","v":552,"vw":6.875},{"c":6.8809,"h":6.8809,"l":6.8809,"n":1,"o":6.8809,"t":"2026-10-08T14:30:00Z","v":1000,"vw":6.8809},{"c":6.8573,"h":6.8573,"l":6.8573,"n":2,"o":6.8573,"t":"2026-10-08T15:00:00Z","v":118,"vw":6.8573},{"c":6.895,"h":6.94,"l":6.87,"n":19,"o":6.885,"t":"2026-10-08T15:15:00Z","v":967,"vw":6.908497},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-08T15:30:00Z","v":274,"vw":6.86},{"c":6.95,"h":6.95,"l":6.925,"n":28,"o":6.94,"t":"2026-10-08T15:45:00Z","v":2352,"vw":6.940059},{"c":6.97,"h":7,"l":6.97,"n":12,"o":6.99,"t":"2026-10-08T16:15:00Z","v":485,"vw":6.9825},{"c":6.9302,"h":6.95,"l":6.9302,"n":11,"o":6.95,"t":"2026-10-08T16:30:00Z","v":743,"vw":6.933894},{"c":6.93,"h":6.93,"l":6.93,"n":20,"o":6.93,"t":"2026-10-08T16:45:00Z","v":501,"vw":6.93},{"c":6.88,"h":6.94,"l":6.88,"n":8,"o":6.89,"t":"2026-10-08T17:00:00Z","v":446,"vw":6.9},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-08T17:15:00Z","v":140,"vw":6.86},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-08T17:30:00Z","v":115,"vw":6.92},{"c":6.85,"h":6.86,"l":6.82,"n":22,"o":6.86,"t":"2026-10-08T18:15:00Z","v":1153,"vw":6.844052},{"c":6.8891,"h":6.8891,"l":6.8081,"n":3,"o":6.8081,"t":"2026-10-08T18:30:00Z","v":2461,"vw":6.863788},{"c":6.88,"h":6.89,"l":6.845,"n":13,"o":6.845,"t":"2026-10-08T18:45:00Z","v":870,"vw":6.866761},{"c":6.88,"h":6.89,"l":6.88,"n":27,"o":6.89,"t":"2026-10-08T19:00:00Z","v":565,"vw":6.885},{"c":6.95,"h":6.96,"l":6.93,"n":24,"o":6.94,"t":"2026-10-08T19:15:00Z","v":1155,"vw":6.944265},{"c":6.97,"h":6.97,"l":6.92,"n":32,"o":6.97,"t":"2026-10-08T19:30:00Z","v":2366,"vw":6.947591},{"c":6.86,"h":6.96,"l":6.84,"n":224,"o":6.96,"t":"2026-10-08T19:45:00Z","v":10988,"vw":6.88308},{"c":6.84,"h":6.84,"l":6.84,"n":4,"o":6.84,"t":"2026-10-08T20:00:00Z","v":52503,"vw":6.84},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-09T13:30:00Z","v":372,"vw":6.91},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-09T13:45:00Z","v":100,"vw":7.03},{"c":6.7501,"h":6.865,"l":6.7,"n":110,"o":6.7,"t":"2026-10-09T14:00:00Z","v":33683,"vw":6.769169},{"c":6.9,"h":6.9,"l":6.8,"n":43,"o":6.8,"t":"2026-10-09T14:15:00Z","v":2752,"vw":6.86373},{"c":6.895,"h":6.895,"l":6.895,"n":6,"o":6.895,"t":"2026-10-09T14:30:00Z","v":324,"vw":6.895},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-09T14:45:00Z","v":216,"vw":6.9},{"c":6.9499,"h":6.9499,"l":6.8948,"n":11,"o":6.9,"t":"2026-10-09T15:15:00Z","v":1070,"vw":6.901311},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-09T15:30:00Z","v":235,"vw":6.9},{"c":6.9,"h":6.91,"l":6.87,"n":43,"o":6.91,"t":"2026-10-09T16:00:00Z","v":2007,"vw":6.897047},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-09T17:00:00Z","v":225,"vw":6.95},{"c":6.92,"h":6.92,"l":6.9,"n":19,"o":6.9,"t":"2026-10-09T17:15:00Z","v":1051,"vw":6.904934},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-09T17:30:00Z","v":154,"vw":6.94},{"c":6.9252,"h":6.9252,"l":6.9,"n":29,"o":6.91,"t":"2026-10-09T17:45:00Z","v":1547,"vw":6.916271},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-09T18:00:00Z","v":100,"vw":6.94},{"c":6.92,"h":6.9206,"l":6.92,"n":3,"o":6.9206,"t":"2026-10-09T18:15:00Z","v":1120,"vw":6.920545},{"c":6.94,"h":6.96,"l":6.92,"n":27,"o":6.92,"t":"2026-10-09T18:30:00Z","v":2632,"vw":6.937843},{"c":6.965,"h":6.966,"l":6.945,"n":22,"o":6.96,"t":"2026-10-09T19:15:00Z","v":1364,"vw":6.955351},{"c":6.955,"h":6.965,"l":6.95,"n":9,"o":6.96,"t":"2026-10-09T19:30:00Z","v":743,"vw":6.956484},{"c":6.9,"h":6.94,"l":6.87,"n":155,"o":6.94,"t":"2026-10-09T19:45:00Z","v":6298,"vw":6.912167},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T20:00:00Z","v":4020,"vw":6.93},{"c":6.9,"h":6.93,"l":6.89,"n":14,"o":6.89,"t":"2026-10-12T13:30:00Z","v":1290,"vw":6.898263},{"c":6.77,"h":6.77,"l":6.77,"n":6,"o":6.77,"t":"2026-10-12T14:00:00Z","v":149,"vw":6.77},{"c":6.78,"h":6.85,"l":6.78,"n":10,"o":6.85,"t":"2026-10-12T14:15:00Z","v":734,"vw":6.838333},{"c":6.76,"h":6.805,"l":6.76,"n":15,"o":6.805,"t":"2026-10-12T14:30:00Z","v":2955,"vw":6.793733},{"c":6.73,"h":6.75,"l":6.73,"n":17,"o":6.75,"t":"2026-10-12T14:45:00Z","v":736,"vw":6.744118},{"c":6.73,"h":6.735,"l":6.73,"n":7,"o":6.735,"t":"2026-10-12T15:00:00Z","v":1746,"vw":6.730588},{"c":6.73,"h":6.82,"l":6.73,"n":6,"o":6.82,"t":"2026-10-12T15:30:00Z","v":415,"vw":6.79625},{"c":6.8,"h":6.82,"l":6.77,"n":18,"o":6.815,"t":"2026-10-12T15:45:00Z","v":1109,"vw":6.801667},{"c":6.84,"h":6.85,"l":6.77,"n":21,"o":6.77,"t":"2026-10-12T16:00:00Z","v":1992,"vw":6.810713},{"c":6.865,"h":6.91,"l":6.84,"n":17,"o":6.84,"t":"2026-10-12T16:15:00Z","v":779,"vw":6.867377},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-12T16:30:00Z","v":107,"vw":6.92},{"c":6.94,"h":6.94,"l":6.89,"n":37,"o":6.92,"t":"2026-10-12T16:45:00Z","v":1978,"vw":6.91415},{"c":6.9,"h":6.9191,"l":6.875,"n":18,"o":6.9191,"t":"2026-10-12T17:00:00Z","v":1667,"vw":6.899986},{"c":6.92,"h":6.92,"l":6.91,"n":2,"o":6.91,"t":"2026-10-12T17:15:00Z","v":200,"vw":6.915},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-12T17:30:00Z","v":102,"vw":6.91},{"c":6.945,"h":6.945,"l":6.92,"n":32,"o":6.92,"t":"2026-10-12T17:45:00Z","v":1255,"vw":6.9254},{"c":7.01,"h":7.045,"l":6.945,"n":50,"o":6.98,"t":"2026-10-12T18:00:00Z","v":2414,"vw":7.00971},{"c":7,"h":7.0035,"l":7,"n":34,"o":7.0035,"t":"2026-10-12T18:15:00Z","v":2672,"vw":7.000921},{"c":6.99,"h":7.09,"l":6.99,"n":20,"o":7.09,"t":"2026-10-12T18:30:00Z","v":1245,"vw":7.030128},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-10-12T18:45:00Z","v":361,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-12T19:00:00Z","v":149,"vw":6.99},{"c":7.05,"h":7.07,"l":7.005,"n":52,"o":7.03,"t":"2026-10-12T19:15:00Z","v":2346,"vw":7.045347},{"c":7.055,"h":7.0675,"l":7.05,"n":46,"o":7.0505,"t":"2026-10-12T19:30:00Z","v":2308,"vw":7.051686},{"c":7.07,"h":7.09,"l":7.0216,"n":174,"o":7.08,"t":"2026-10-12T19:45:00Z","v":4636,"vw":7.044806},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-10-12T20:00:00Z","v":1256,"vw":7.055},{"c":7.01,"h":7.01,"l":7.01,"n":3,"o":7.01,"t":"2026-10-13T13:30:00Z","v":159,"vw":7.01},{"c":7.185,"h":7.185,"l":7.03,"n":18,"o":7.03,"t":"2026-10-13T13:45:00Z","v":3175,"vw":7.085472},{"c":7.09,"h":7.09,"l":6.98,"n":8,"o":6.98,"t":"2026-10-13T14:00:00Z","v":520,"vw":7.033857},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-13T14:15:00Z","v":237,"vw":7.11},{"c":7,"h":7.01,"l":7,"n":15,"o":7.01,"t":"2026-10-13T14:30:00Z","v":756,"vw":7.003333},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-13T15:00:00Z","v":507,"vw":6.97},{"c":6.9939,"h":6.9939,"l":6.8601,"n":17,"o":6.87,"t":"2026-10-13T15:30:00Z","v":1527,"vw":6.890995},{"c":6.88,"h":6.96,"l":6.88,"n":15,"o":6.96,"t":"2026-10-13T15:45:00Z","v":576,"vw":6.935},{"c":7.02,"h":7.03,"l":6.93,"n":12,"o":6.93,"t":"2026-10-13T16:00:00Z","v":583,"vw":6.968},{"c":7.09,"h":7.09,"l":7,"n":35,"o":7.01,"t":"2026-10-13T16:15:00Z","v":1752,"vw":7.034913},{"c":6.934,"h":7.09,"l":6.901,"n":42,"o":7.09,"t":"2026-10-13T16:30:00Z","v":3136,"vw":7.017685},{"c":6.95,"h":7.06,"l":6.9278,"n":26,"o":6.962,"t":"2026-10-13T16:45:00Z","v":2023,"vw":6.967173},{"c":7.04,"h":7.06,"l":6.98,"n":13,"o":7.06,"t":"2026-10-13T17:00:00Z","v":706,"vw":7.031325},{"c":7.05,"h":7.06,"l":6.995,"n":15,"o":6.995,"t":"2026-10-13T17:15:00Z","v":771,"vw":7.032815},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-13T17:30:00Z","v":132,"vw":7.05},{"c":7.04,"h":7.07,"l":7.02,"n":80,"o":7.0261,"t":"2026-10-13T17:45:00Z","v":3593,"vw":7.045437},{"c":7.0891,"h":7.0937,"l":7.08,"n":46,"o":7.08,"t":"2026-10-13T18:00:00Z","v":1405,"vw":7.085467},{"c":7.1,"h":7.1,"l":7.09,"n":11,"o":7.09,"t":"2026-10-13T18:15:00Z","v":312,"vw":7.095},{"c":7.1,"h":7.1,"l":7.075,"n":12,"o":7.075,"t":"2026-10-13T18:30:00Z","v":637,"vw":7.083146},{"c":7.08,"h":7.09,"l":7.08,"n":25,"o":7.09,"t":"2026-10-13T18:45:00Z","v":1014,"vw":7.085787},{"c":7.06,"h":7.09,"l":7.055,"n":63,"o":7.09,"t":"2026-10-13T19:00:00Z","v":3398,"vw":7.074425},{"c":7.09,"h":7.1,"l":7.09,"n":35,"o":7.1,"t":"2026-10-13T19:15:00Z","v":1418,"vw":7.096861},{"c":7.075,"h":7.075,"l":7.04,"n":14,"o":7.075,"t":"2026-10-13T19:30:00Z","v":709,"vw":7.061},{"c":7.07,"h":7.1,"l":7.02,"n":245,"o":7.03,"t":"2026-10-13T19:45:00Z","v":11079,"vw":7.057846},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-13T20:00:00Z","v":1014,"vw":6.99},{"c":6.86,"h":6.88,"l":6.86,"n":5,"o":6.88,"t":"2026-10-14T13:30:00Z","v":478,"vw":6.874947},{"c":6.944,"h":6.95,"l":6.865,"n":7,"o":6.865,"t":"2026-10-14T13:45:00Z","v":842,"vw":6.891795},{"c":6.88,"h":6.95,"l":6.88,"n":38,"o":6.95,"t":"2026-10-14T14:00:00Z","v":3027,"vw":6.902062},{"c":6.89,"h":6.89,"l":6.89,"n":8,"o":6.89,"t":"2026-10-14T14:15:00Z","v":374,"vw":6.89},{"c":6.84,"h":6.91,"l":6.84,"n":24,"o":6.89,"t":"2026-10-14T14:30:00Z","v":1682,"vw":6.876187},{"c":6.85,"h":6.9,"l":6.845,"n":59,"o":6.85,"t":"2026-10-14T14:45:00Z","v":2279,"vw":6.86},{"c":6.84,"h":6.84,"l":6.84,"n":8,"o":6.84,"t":"2026-10-14T15:00:00Z","v":540,"vw":6.84},{"c":6.85,"h":6.875,"l":6.85,"n":8,"o":6.875,"t":"2026-10-14T15:15:00Z","v":1509,"vw":6.869167},{"c":6.81,"h":6.875,"l":6.81,"n":39,"o":6.875,"t":"2026-10-14T15:30:00Z","v":1870,"vw":6.841658},{"c":6.82,"h":6.82,"l":6.81,"n":10,"o":6.81,"t":"2026-10-14T15:45:00Z","v":943,"vw":6.818879},{"c":6.78,"h":6.8201,"l":6.78,"n":30,"o":6.8201,"t":"2026-10-14T16:00:00Z","v":3149,"vw":6.800992},{"c":6.72,"h":6.7799,"l":6.72,"n":29,"o":6.76,"t":"2026-10-14T16:15:00Z","v":1737,"vw":6.745825},{"c":6.8,"h":6.81,"l":6.78,"n":17,"o":6.78,"t":"2026-10-14T16:30:00Z","v":1081,"vw":6.798597},{"c":6.78,"h":6.84,"l":6.78,"n":15,"o":6.78,"t":"2026-10-14T16:45:00Z","v":1641,"vw":6.784411},{"c":6.814,"h":6.82,"l":6.81,"n":4,"o":6.81,"t":"2026-10-14T17:00:00Z","v":400,"vw":6.8145},{"c":6.77,"h":6.82,"l":6.75,"n":17,"o":6.82,"t":"2026-10-14T17:15:00Z","v":1435,"vw":6.781207},{"c":6.805,"h":6.81,"l":6.74,"n":28,"o":6.76,"t":"2026-10-14T17:30:00Z","v":3208,"vw":6.781925},{"c":6.775,"h":6.775,"l":6.73,"n":30,"o":6.74,"t":"2026-10-14T17:45:00Z","v":1357,"vw":6.738334},{"c":6.78,"h":6.78,"l":6.73,"n":12,"o":6.73,"t":"2026-10-14T18:00:00Z","v":402,"vw":6.763333},{"c":6.804,"h":6.804,"l":6.73,"n":11,"o":6.78,"t":"2026-10-14T18:15:00Z","v":680,"vw":6.757333},{"c":6.77,"h":6.77,"l":6.7632,"n":6,"o":6.77,"t":"2026-10-14T18:30:00Z","v":1400,"vw":6.764751},{"c":6.786,"h":6.786,"l":6.71,"n":21,"o":6.74,"t":"2026-10-14T18:45:00Z","v":1628,"vw":6.742},{"c":6.77,"h":6.8,"l":6.77,"n":28,"o":6.8,"t":"2026-10-14T19:00:00Z","v":2120,"vw":6.771579},{"c":6.79,"h":6.825,"l":6.77,"n":49,"o":6.77,"t":"2026-10-14T19:15:00Z","v":3005,"vw":6.784683},{"c":6.82,"h":6.82,"l":6.77,"n":31,"o":6.77,"t":"2026-10-14T19:30:00Z","v":1341,"vw":6.806917},{"c":6.78,"h":6.88,"l":6.765,"n":174,"o":6.82,"t":"2026-10-14T19:45:00Z","v":7554,"vw":6.816944},{"c":6.775,"h":6.775,"l":6.775,"n":3,"o":6.775,"t":"2026-10-14T20:00:00Z","v":1227,"vw":6.775},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-15T13:30:00Z","v":324,"vw":6.78},{"c":6.855,"h":6.855,"l":6.855,"n":3,"o":6.855,"t":"2026-10-15T13:45:00Z","v":1470,"vw":6.855},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-15T14:15:00Z","v":108,"vw":6.91},{"c":6.9199,"h":6.9199,"l":6.9199,"n":2,"o":6.9199,"t":"2026-10-15T14:30:00Z","v":164,"vw":6.9199},{"c":7.05,"h":7.05,"l":6.97,"n":14,"o":6.97,"t":"2026-10-15T14:45:00Z","v":1004,"vw":6.999601},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-15T15:00:00Z","v":510,"vw":7.02},{"c":6.9301,"h":7,"l":6.93,"n":22,"o":7,"t":"2026-10-15T15:15:00Z","v":3054,"vw":6.94533},{"c":6.94,"h":6.94,"l":6.94,"n":5,"o":6.94,"t":"2026-10-15T15:45:00Z","v":159,"vw":6.94},{"c":6.9899,"h":6.9899,"l":6.9899,"n":2,"o":6.9899,"t":"2026-10-15T16:00:00Z","v":218,"vw":6.9899},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-15T16:15:00Z","v":101,"vw":6.95},{"c":6.94,"h":6.95,"l":6.94,"n":9,"o":6.95,"t":"2026-10-15T16:30:00Z","v":470,"vw":6.946667},{"c":6.98,"h":6.98,"l":6.955,"n":5,"o":6.955,"t":"2026-10-15T16:45:00Z","v":229,"vw":6.9675},{"c":6.97,"h":6.9999,"l":6.97,"n":34,"o":6.99,"t":"2026-10-15T17:00:00Z","v":1201,"vw":6.987475},{"c":6.995,"h":6.995,"l":6.97,"n":31,"o":6.97,"t":"2026-10-15T17:30:00Z","v":537,"vw":6.975556},{"c":6.97,"h":7,"l":6.97,"n":38,"o":6.97,"t":"2026-10-15T17:45:00Z","v":2084,"vw":6.98604},{"c":6.945,"h":6.985,"l":6.94,"n":25,"o":6.985,"t":"2026-10-15T18:00:00Z","v":1298,"vw":6.954361},{"c":6.93,"h":6.97,"l":6.91,"n":25,"o":6.91,"t":"2026-10-15T18:15:00Z","v":1849,"vw":6.934653},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-15T18:30:00Z","v":236,"vw":6.93},{"c":6.9778,"h":6.9778,"l":6.9778,"n":4,"o":6.9778,"t":"2026-10-15T19:00:00Z","v":164,"vw":6.9778},{"c":6.95,"h":6.95,"l":6.95,"n":19,"o":6.95,"t":"2026-10-15T19:30:00Z","v":935,"vw":6.95},{"c":7,"h":7.05,"l":6.935,"n":115,"o":6.955,"t":"2026-10-15T19:45:00Z","v":4714,"vw":6.992923},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-15T20:00:00Z","v":809,"vw":7},{"c":6.98,"h":6.98,"l":6.98,"n":5,"o":6.98,"t":"2026-10-16T13:30:00Z","v":308,"vw":6.98},{"c":6.805,"h":6.805,"l":6.76,"n":4,"o":6.76,"t":"2026-10-16T13:45:00Z","v":233,"vw":6.779824},{"c":6.63,"h":6.76,"l":6.57,"n":227,"o":6.76,"t":"2026-10-16T14:30:00Z","v":15806,"vw":6.629427},{"c":6.69,"h":6.69,"l":6.57,"n":28,"o":6.64,"t":"2026-10-16T14:45:00Z","v":5140,"vw":6.613735},{"c":6.6,"h":6.645,"l":6.6,"n":29,"o":6.645,"t":"2026-10-16T15:00:00Z","v":3357,"vw":6.619956},{"c":6.67,"h":6.69,"l":6.6,"n":52,"o":6.67,"t":"2026-10-16T15:15:00Z","v":7593,"vw":6.665404},{"c":6.73,"h":6.78,"l":6.665,"n":45,"o":6.665,"t":"2026-10-16T15:30:00Z","v":2228,"vw":6.712002},{"c":6.6701,"h":6.73,"l":6.6701,"n":9,"o":6.73,"t":"2026-10-16T15:45:00Z","v":868,"vw":6.68764},{"c":6.7,"h":6.71,"l":6.7,"n":9,"o":6.71,"t":"2026-10-16T16:00:00Z","v":499,"vw":6.702222},{"c":6.68,"h":6.79,"l":6.68,"n":11,"o":6.79,"t":"2026-10-16T17:00:00Z","v":407,"vw":6.715},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-16T17:15:00Z","v":117,"vw":6.68},{"c":6.68,"h":6.7,"l":6.68,"n":15,"o":6.7,"t":"2026-10-16T17:30:00Z","v":1190,"vw":6.695923},{"c":6.66,"h":6.725,"l":6.66,"n":17,"o":6.72,"t":"2026-10-16T18:00:00Z","v":616,"vw":6.693095},{"c":6.6585,"h":6.68,"l":6.6585,"n":10,"o":6.68,"t":"2026-10-16T18:15:00Z","v":384,"vw":6.665115},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-16T18:30:00Z","v":101,"vw":6.66},{"c":6.67,"h":6.67,"l":6.67,"n":12,"o":6.67,"t":"2026-10-16T18:45:00Z","v":224,"vw":6.67},{"c":6.66,"h":6.675,"l":6.66,"n":28,"o":6.675,"t":"2026-10-16T19:00:00Z","v":897,"vw":6.66625},{"c":6.615,"h":6.65,"l":6.6016,"n":29,"o":6.65,"t":"2026-10-16T19:15:00Z","v":2300,"vw":6.618839},{"c":6.6515,"h":6.6515,"l":6.61,"n":36,"o":6.61,"t":"2026-10-16T19:30:00Z","v":1819,"vw":6.629346},{"c":6.68,"h":6.7207,"l":6.645,"n":149,"o":6.645,"t":"2026-10-16T19:45:00Z","v":4672,"vw":6.674808},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-10-16T20:00:00Z","v":1387,"vw":6.66},{"c":6.74,"h":6.74,"l":6.66,"n":13,"o":6.66,"t":"2026-10-19T13:30:00Z","v":932,"vw":6.676968},{"c":6.79,"h":6.79,"l":6.7485,"n":2,"o":6.7485,"t":"2026-10-19T13:45:00Z","v":700,"vw":6.760357},{"c":6.69,"h":6.739,"l":6.69,"n":20,"o":6.714,"t":"2026-10-19T14:00:00Z","v":2548,"vw":6.714932},{"c":6.73,"h":6.73,"l":6.72,"n":7,"o":6.72,"t":"2026-10-19T14:15:00Z","v":561,"vw":6.724587},{"c":6.79,"h":6.8,"l":6.76,"n":27,"o":6.76,"t":"2026-10-19T14:30:00Z","v":1864,"vw":6.784321},{"c":6.8999,"h":6.8999,"l":6.8999,"n":2,"o":6.8999,"t":"2026-10-19T15:15:00Z","v":113,"vw":6.8999},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T15:30:00Z","v":1077,"vw":6.9},{"c":6.85,"h":6.85,"l":6.85,"n":9,"o":6.85,"t":"2026-10-19T15:45:00Z","v":310,"vw":6.85},{"c":6.92,"h":6.92,"l":6.85,"n":14,"o":6.85,"t":"2026-10-19T16:00:00Z","v":1365,"vw":6.877313},{"c":6.95,"h":6.95,"l":6.95,"n":6,"o":6.95,"t":"2026-10-19T16:15:00Z","v":495,"vw":6.95},{"c":6.91,"h":6.95,"l":6.91,"n":60,"o":6.95,"t":"2026-10-19T16:45:00Z","v":3877,"vw":6.928655},{"c":6.92,"h":6.92,"l":6.9,"n":4,"o":6.9,"t":"2026-10-19T17:00:00Z","v":239,"vw":6.91},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-19T17:15:00Z","v":121,"vw":6.92},{"c":6.9025,"h":6.94,"l":6.9025,"n":33,"o":6.93,"t":"2026-10-19T17:30:00Z","v":1727,"vw":6.920939},{"c":6.9699,"h":6.9699,"l":6.9699,"n":3,"o":6.9699,"t":"2026-10-19T18:00:00Z","v":596,"vw":6.9699},{"c":6.925,"h":6.925,"l":6.925,"n":3,"o":6.925,"t":"2026-10-19T18:15:00Z","v":112,"vw":6.925},{"c":6.935,"h":6.935,"l":6.935,"n":4,"o":6.935,"t":"2026-10-19T18:30:00Z","v":129,"vw":6.935},{"c":6.9,"h":6.935,"l":6.9,"n":30,"o":6.935,"t":"2026-10-19T18:45:00Z","v":2054,"vw":6.929722},{"c":6.94,"h":6.94,"l":6.94,"n":18,"o":6.94,"t":"2026-10-19T19:00:00Z","v":281,"vw":6.94},{"c":6.925,"h":6.93,"l":6.925,"n":5,"o":6.93,"t":"2026-10-19T19:15:00Z","v":342,"vw":6.927917},{"c":6.905,"h":6.93,"l":6.875,"n":49,"o":6.93,"t":"2026-10-19T19:30:00Z","v":1310,"vw":6.911771},{"c":6.86,"h":6.98,"l":6.86,"n":255,"o":6.9,"t":"2026-10-19T19:45:00Z","v":10228,"vw":6.924968},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T20:00:00Z","v":1264,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T21:15:00Z","v":100,"vw":6.96},{"c":7.68,"h":7.68,"l":7.2,"n":30,"o":7.2,"t":"2026-10-20T12:30:00Z","v":2253,"vw":7.398891},{"c":7.11,"h":7.11,"l":7.1,"n":6,"o":7.1,"t":"2026-10-20T12:45:00Z","v":480,"vw":7.106834},{"c":7.4,"h":7.4,"l":7.385,"n":29,"o":7.385,"t":"2026-10-20T13:15:00Z","v":2200,"vw":7.399062},{"c":7.3384,"h":7.3384,"l":7.22,"n":30,"o":7.22,"t":"2026-10-20T13:30:00Z","v":5615,"vw":7.229399},{"c":7.31,"h":7.31,"l":7.1604,"n":6,"o":7.1604,"t":"2026-10-20T13:45:00Z","v":376,"vw":7.22024},{"c":7.605,"h":7.605,"l":7.29,"n":117,"o":7.29,"t":"2026-10-20T14:00:00Z","v":14853,"vw":7.436269},{"c":7.6,"h":7.7,"l":7.5199,"n":12,"o":7.5199,"t":"2026-10-20T14:15:00Z","v":1568,"vw":7.60181},{"c":7.69,"h":7.79,"l":7.59,"n":155,"o":7.65,"t":"2026-10-20T14:30:00Z","v":12389,"vw":7.684781},{"c":7.59,"h":7.77,"l":7.5201,"n":185,"o":7.68,"t":"2026-10-20T14:45:00Z","v":21591,"vw":7.619573},{"c":7.645,"h":7.7,"l":7.59,"n":29,"o":7.5905,"t":"2026-10-20T15:00:00Z","v":3054,"vw":7.637695},{"c":7.8,"h":7.8,"l":7.65,"n":69,"o":7.65,"t":"2026-10-20T15:15:00Z","v":10258,"vw":7.746447},{"c":7.66,"h":7.76,"l":7.66,"n":72,"o":7.76,"t":"2026-10-20T15:30:00Z","v":6152,"vw":7.698895},{"c":7.67,"h":7.81,"l":7.67,"n":184,"o":7.725,"t":"2026-10-20T15:45:00Z","v":19703,"vw":7.746586},{"c":7.72,"h":7.79,"l":7.69,"n":70,"o":7.72,"t":"2026-10-20T16:00:00Z","v":4796,"vw":7.717752},{"c":7.85,"h":7.85,"l":7.71,"n":32,"o":7.71,"t":"2026-10-20T16:15:00Z","v":2350,"vw":7.769536},{"c":8,"h":8,"l":7.6901,"n":148,"o":7.805,"t":"2026-10-20T16:30:00Z","v":10964,"vw":7.838488},{"c":8.15,"h":8.3,"l":7.7101,"n":209,"o":7.95,"t":"2026-10-20T16:45:00Z","v":23777,"vw":7.999478},{"c":8,"h":8.15,"l":7.855,"n":130,"o":8.02,"t":"2026-10-20T17:00:00Z","v":11554,"vw":8.005871},{"c":7.765,"h":8,"l":7.71,"n":79,"o":7.7969,"t":"2026-10-20T17:15:00Z","v":8651,"vw":7.851392},{"c":7.819,"h":7.82,"l":7.72,"n":47,"o":7.73,"t":"2026-10-20T17:30:00Z","v":4439,"vw":7.784053},{"c":8.02,"h":8.05,"l":7.815,"n":111,"o":7.82,"t":"2026-10-20T17:45:00Z","v":14863,"vw":7.959482},{"c":8,"h":8,"l":7.87,"n":69,"o":7.99,"t":"2026-10-20T18:00:00Z","v":4774,"vw":7.945746},{"c":7.98,"h":7.98,"l":7.9,"n":52,"o":7.925,"t":"2026-10-20T18:15:00Z","v":4095,"vw":7.923013},{"c":7.835,"h":7.98,"l":7.77,"n":90,"o":7.92,"t":"2026-10-20T18:30:00Z","v":9604,"vw":7.85248},{"c":7.92,"h":7.92,"l":7.82,"n":76,"o":7.87,"t":"2026-10-20T18:45:00Z","v":4526,"vw":7.894383},{"c":7.9,"h":7.94,"l":7.772,"n":71,"o":7.914,"t":"2026-10-20T19:00:00Z","v":5602,"vw":7.889575},{"c":7.93,"h":7.95,"l":7.88,"n":109,"o":7.9,"t":"2026-10-20T19:15:00Z","v":7849,"vw":7.924693},{"c":7.97,"h":7.97,"l":7.9,"n":160,"o":7.93,"t":"2026-10-20T19:30:00Z","v":11415,"vw":7.932492},{"c":8.19,"h":8.19,"l":7.96,"n":396,"o":7.975,"t":"2026-10-20T19:45:00Z","v":23700,"vw":8.043033},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-20T20:00:00Z","v":4965,"vw":8.19},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-20T21:30:00Z","v":100,"vw":7.86},{"c":8.1,"h":8.25,"l":7.85,"n":4,"o":8.25,"t":"2026-10-21T08:00:00Z","v":516,"vw":8.135506},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T11:00:00Z","v":100,"vw":8.5},{"c":8.285,"h":8.285,"l":8.285,"n":1,"o":8.285,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.285},{"c":8.12,"h":8.255,"l":8.015,"n":129,"o":8.2,"t":"2026-10-21T13:30:00Z","v":20234,"vw":8.113574},{"c":8.1,"h":8.16,"l":8.1,"n":29,"o":8.12,"t":"2026-10-21T13:45:00Z","v":4746,"vw":8.124929},{"c":8.06,"h":8.1,"l":8.0104,"n":23,"o":8.055,"t":"2026-10-21T14:00:00Z","v":1579,"vw":8.061676},{"c":8.195,"h":8.195,"l":8.0118,"n":76,"o":8.06,"t":"2026-10-21T14:15:00Z","v":5155,"vw":8.092252},{"c":8.2,"h":8.24,"l":8.15,"n":45,"o":8.2,"t":"2026-10-21T14:30:00Z","v":2271,"vw":8.168319},{"c":8.15,"h":8.15,"l":8.1,"n":40,"o":8.1,"t":"2026-10-21T14:45:00Z","v":2388,"vw":8.134706},{"c":8.0549,"h":8.11,"l":8.0549,"n":26,"o":8.11,"t":"2026-10-21T15:00:00Z","v":1796,"vw":8.077582},{"c":7.95,"h":8,"l":7.95,"n":14,"o":8,"t":"2026-10-21T15:15:00Z","v":675,"vw":7.976667},{"c":7.87,"h":7.95,"l":7.87,"n":16,"o":7.95,"t":"2026-10-21T15:30:00Z","v":1426,"vw":7.922826},{"c":7.91,"h":7.91,"l":7.905,"n":22,"o":7.91,"t":"2026-10-21T15:45:00Z","v":5458,"vw":7.909808},{"c":7.91,"h":7.93,"l":7.86,"n":34,"o":7.91,"t":"2026-10-21T16:00:00Z","v":2570,"vw":7.907854},{"c":7.895,"h":7.91,"l":7.895,"n":21,"o":7.91,"t":"2026-10-21T16:15:00Z","v":1421,"vw":7.908765},{"c":7.85,"h":7.91,"l":7.85,"n":27,"o":7.91,"t":"2026-10-21T16:30:00Z","v":2399,"vw":7.882222},{"c":7.76,"h":7.81,"l":7.76,"n":18,"o":7.81,"t":"2026-10-21T16:45:00Z","v":1354,"vw":7.771633},{"c":7.7749,"h":7.83,"l":7.76,"n":26,"o":7.76,"t":"2026-10-21T17:00:00Z","v":1897,"vw":7.797017},{"c":7.83,"h":7.83,"l":7.76,"n":6,"o":7.76,"t":"2026-10-21T17:15:00Z","v":960,"vw":7.768537},{"c":7.835,"h":7.835,"l":7.83,"n":23,"o":7.83,"t":"2026-10-21T17:30:00Z","v":1434,"vw":7.833529},{"c":7.895,"h":7.91,"l":7.835,"n":24,"o":7.835,"t":"2026-10-21T17:45:00Z","v":1612,"vw":7.875821},{"c":7.95,"h":7.95,"l":7.895,"n":25,"o":7.895,"t":"2026-10-21T18:00:00Z","v":1057,"vw":7.928623},{"c":7.935,"h":8.025,"l":7.9276,"n":32,"o":7.95,"t":"2026-10-21T18:15:00Z","v":3018,"vw":7.942777},{"c":7.95,"h":7.95,"l":7.875,"n":35,"o":7.95,"t":"2026-10-21T18:30:00Z","v":2398,"vw":7.941316},{"c":7.92,"h":8.025,"l":7.875,"n":119,"o":7.875,"t":"2026-10-21T18:45:00Z","v":5856,"vw":7.960999},{"c":7.96,"h":7.96,"l":7.895,"n":44,"o":7.94,"t":"2026-10-21T19:00:00Z","v":2284,"vw":7.934458},{"c":7.93,"h":7.96,"l":7.87,"n":119,"o":7.935,"t":"2026-10-21T19:15:00Z","v":8916,"vw":7.923783},{"c":7.835,"h":7.92,"l":7.835,"n":150,"o":7.92,"t":"2026-10-21T19:30:00Z","v":8372,"vw":7.894855},{"c":7.94,"h":7.94,"l":7.83,"n":331,"o":7.835,"t":"2026-10-21T19:45:00Z","v":17920,"vw":7.895409},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-21T20:00:00Z","v":4696,"vw":7.88},{"c":7.97,"h":7.97,"l":7.78,"n":21,"o":7.83,"t":"2026-10-22T13:30:00Z","v":1586,"vw":7.823039},{"c":8.085,"h":8.085,"l":8.085,"n":1,"o":8.085,"t":"2026-10-22T14:00:00Z","v":100,"vw":8.085},{"c":7.895,"h":8.0574,"l":7.8471,"n":16,"o":8.0574,"t":"2026-10-22T14:30:00Z","v":9467,"vw":7.913467},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-22T14:45:00Z","v":356,"vw":7.77},{"c":7.8775,"h":7.9,"l":7.84,"n":8,"o":7.84,"t":"2026-10-22T15:15:00Z","v":797,"vw":7.854063},{"c":7.83,"h":7.83,"l":7.7701,"n":12,"o":7.7701,"t":"2026-10-22T15:30:00Z","v":916,"vw":7.78292},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-22T16:00:00Z","v":257,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-22T16:15:00Z","v":300,"vw":7.83},{"c":7.78,"h":7.78,"l":7.695,"n":31,"o":7.77,"t":"2026-10-22T16:45:00Z","v":1293,"vw":7.744127},{"c":7.95,"h":7.96,"l":7.89,"n":26,"o":7.89,"t":"2026-10-22T17:00:00Z","v":1277,"vw":7.944},{"c":7.92,"h":7.994,"l":7.8767,"n":35,"o":7.96,"t":"2026-10-22T17:15:00Z","v":3718,"vw":7.911829},{"c":7.85,"h":7.94,"l":7.85,"n":50,"o":7.934,"t":"2026-10-22T17:30:00Z","v":5092,"vw":7.8908},{"c":7.85,"h":7.87,"l":7.82,"n":29,"o":7.87,"t":"2026-10-22T17:45:00Z","v":2501,"vw":7.842053},{"c":7.9,"h":7.9,"l":7.83,"n":58,"o":7.85,"t":"2026-10-22T18:00:00Z","v":5285,"vw":7.854883},{"c":7.905,"h":7.94,"l":7.89,"n":45,"o":7.89,"t":"2026-10-22T18:15:00Z","v":2587,"vw":7.900361},{"c":7.94,"h":7.94,"l":7.934,"n":15,"o":7.94,"t":"2026-10-22T18:30:00Z","v":1212,"vw":7.939455},{"c":7.944,"h":7.99,"l":7.94,"n":93,"o":7.94,"t":"2026-10-22T18:45:00Z","v":4388,"vw":7.947545},{"c":7.95,"h":7.95,"l":7.8656,"n":33,"o":7.935,"t":"2026-10-22T19:00:00Z","v":2719,"vw":7.928705},{"c":7.99,"h":8.04,"l":7.935,"n":109,"o":7.95,"t":"2026-10-22T19:15:00Z","v":8694,"vw":7.969073},{"c":8.03,"h":8.04,"l":8.01,"n":52,"o":8.02,"t":"2026-10-22T19:30:00Z","v":3248,"vw":8.023221},{"c":8.094,"h":8.1,"l":7.97,"n":259,"o":8.03,"t":"2026-10-22T19:45:00Z","v":15098,"vw":8.049879},{"c":8.2,"h":8.2,"l":8.1,"n":6,"o":8.1,"t":"2026-10-22T20:00:00Z","v":2435,"vw":8.11746},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-23T13:30:00Z","v":1117,"vw":8},{"c":8.005,"h":8.005,"l":8.005,"n":5,"o":8.005,"t":"2026-10-23T13:45:00Z","v":1085,"vw":8.005},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-10-23T14:00:00Z","v":208,"vw":8.02},{"c":7.905,"h":8.02,"l":7.81,"n":15,"o":8.02,"t":"2026-10-23T14:15:00Z","v":1091,"vw":7.870686},{"c":7.89,"h":7.92,"l":7.82,"n":21,"o":7.9,"t":"2026-10-23T14:30:00Z","v":2994,"vw":7.886415},{"c":7.9753,"h":7.9753,"l":7.91,"n":12,"o":7.96,"t":"2026-10-23T14:45:00Z","v":1029,"vw":7.950331},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-10-23T15:00:00Z","v":757,"vw":7.93},{"c":7.975,"h":7.975,"l":7.975,"n":3,"o":7.975,"t":"2026-10-23T15:30:00Z","v":115,"vw":7.975},{"c":7.82,"h":7.89,"l":7.82,"n":26,"o":7.89,"t":"2026-10-23T15:45:00Z","v":891,"vw":7.875206},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-23T16:00:00Z","v":143,"vw":7.94},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-23T16:30:00Z","v":125,"vw":7.86},{"c":7.9,"h":7.9,"l":7.9,"n":9,"o":7.9,"t":"2026-10-23T16:45:00Z","v":460,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":7,"o":7.89,"t":"2026-10-23T17:00:00Z","v":254,"vw":7.89},{"c":7.89,"h":7.89,"l":7.82,"n":71,"o":7.86,"t":"2026-10-23T17:30:00Z","v":3362,"vw":7.841439},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-23T17:45:00Z","v":107,"vw":7.89},{"c":7.84,"h":7.85,"l":7.82,"n":26,"o":7.85,"t":"2026-10-23T18:45:00Z","v":2296,"vw":7.824683},{"c":7.845,"h":7.845,"l":7.845,"n":9,"o":7.845,"t":"2026-10-23T19:00:00Z","v":1224,"vw":7.845},{"c":7.845,"h":7.845,"l":7.845,"n":53,"o":7.845,"t":"2026-10-23T19:30:00Z","v":1452,"vw":7.845},{"c":8.07,"h":8.08,"l":7.8,"n":216,"o":7.8,"t":"2026-10-23T19:45:00Z","v":13058,"vw":7.908799},{"c":8.08,"h":8.08,"l":8.074,"n":5,"o":8.074,"t":"2026-10-23T20:00:00Z","v":2085,"vw":8.079348}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11758440071539573,"strike":12.56779200953861,"iv":1.1216757220660507,"gamma":0.07167449075433749,"theta":-0.008561076955985611,"vega":0.003804545084795775,"rho":0.0005045357279203165,"breakevenPct":56.99723280017333},{"delta":0.15,"premium":0.2651146496461454,"strike":14.534861995281938,"iv":1.6906800797504578,"gamma":0.06361938326798772,"theta":-0.016939676026674046,"vega":0.005026176559593053,"rho":0.0006976987627578973,"breakevenPct":83.16802778376342},{"delta":0.2,"premium":0.375,"strike":14.426905772973678,"iv":1.9098937466417094,"gamma":0.06651698428797735,"theta":-0.021803827558664866,"vega":0.006178779532011827,"rho":0.0009172656267343852,"breakevenPct":83.19190313086234},{"delta":0.25,"premium":0.2757428571428572,"strike":9.985142857142858,"iv":0.9529507428571429,"gamma":0.1519038857142857,"theta":-0.012480685714285716,"vega":0.007014857142857143,"rho":0.0012885027552385292,"breakevenPct":26.991159830268742},{"delta":0.3,"premium":0.3043142857142857,"strike":9.413714285714287,"iv":0.8279793142857144,"gamma":0.19436102857142856,"theta":-0.011737828571428572,"vega":0.007586285714285715,"rho":0.0015625087764878879,"breakevenPct":20.27263083451202},{"delta":0.35,"premium":0.3504446854663774,"strike":8.940130151843817,"iv":0.7413556182212582,"gamma":0.22498624728850325,"theta":-0.011319739696312364,"vega":0.00803592190889371,"rho":0.001824939650080717,"breakevenPct":14.982361847898447},{"delta":0.4,"premium":0.44263557483731025,"strike":8.723210412147505,"iv":0.7553252494577006,"gamma":0.22457409978308027,"theta":-0.011753579175704989,"vega":0.008166073752711497,"rho":0.002057006730545548,"breakevenPct":13.43868795773286},{"delta":0.45,"premium":0.534826464208243,"strike":8.506290672451193,"iv":0.7692948806941432,"gamma":0.22416195227765726,"theta":-0.012187418655097614,"vega":0.008296225596529285,"rho":0.002289073811010379,"breakevenPct":11.89501406756727},{"delta":0.5,"premium":0.6270173535791757,"strike":8.289370932754881,"iv":0.7832645119305857,"gamma":0.22374980477223427,"theta":-0.012621258134490238,"vega":0.008426377440347072,"rho":0.00252114089147521,"breakevenPct":10.351340177401685},{"delta":0.55,"premium":0.7192082429501085,"strike":8.072451193058567,"iv":0.7972341431670281,"gamma":0.2233376572668113,"theta":-0.013055097613882863,"vega":0.008556529284164859,"rho":0.002753207971940041,"breakevenPct":8.807666287236096},{"delta":0.6,"premium":0.8360948741007194,"strike":7.850269784172662,"iv":0.7971984712230216,"gamma":0.21532419064748204,"theta":-0.012660971223021582,"vega":0.008255620503597122,"rho":0.002968042062911043,"breakevenPct":7.504513097442835},{"delta":0.65,"premium":0.9653664568345324,"strike":7.62544964028777,"iv":0.790139118705036,"gamma":0.2034986510791367,"theta":-0.01185161870503597,"vega":0.00773853417266187,"rho":0.00317423378377553,"breakevenPct":6.321981400028487},{"delta":0.7,"premium":1.0946380395683453,"strike":7.400629496402878,"iv":0.7830797661870503,"gamma":0.1916731115107914,"theta":-0.01104226618705036,"vega":0.00722144784172662,"rho":0.0033804255046400167,"breakevenPct":5.139449702614141},{"delta":0.75,"premium":1.2239096223021582,"strike":7.175809352517986,"iv":0.7760204136690647,"gamma":0.17984757194244605,"theta":-0.010232913669064748,"vega":0.006704361510791367,"rho":0.003586617225504504,"breakevenPct":3.9569180051997925},{"delta":0.8,"premium":1.3767507418397626,"strike":6.9353115727002965,"iv":0.7644839762611275,"gamma":0.1634907418397626,"theta":-0.009179525222551927,"vega":0.0060218397626112755,"rho":0.0037761332049629417,"breakevenPct":2.8720583482680517},{"delta":0.85,"premium":1.6141394658753707,"strike":6.638575667655787,"iv":0.7368875370919882,"gamma":0.13087946587537094,"theta":-0.0072507418397626125,"vega":0.004745875370919883,"rho":0.003905830699194175,"breakevenPct":2.1375635338014454},{"delta":0.9,"premium":1.8515281899109792,"strike":6.341839762611276,"iv":0.7092910979228486,"gamma":0.09826818991097923,"theta":-0.005321958456973293,"vega":0.0034699109792284866,"rho":0.0040355281934254085,"breakevenPct":1.4030687193348375}],"put":[{"delta":0.1,"premium":0.375,"strike":4.193343965294223,"iv":2.6037523227455153,"gamma":0.031194476083804823,"theta":-0.01814385388771254,"vega":0.0038634277926636834,"rho":-0.0008898787807865192,"breakevenPct":52.74326775625962},{"delta":0.15,"premium":0.375,"strike":5.501179454012928,"iv":1.7731065560342159,"gamma":0.06180350030621845,"theta":-0.01619820432156763,"vega":0.005121076384521575,"rho":-0.001197187462478396,"breakevenPct":36.55718497508752},{"delta":0.2,"premium":0.375,"strike":6.354011723137632,"iv":1.3154759776884433,"gamma":0.10146506274629279,"theta":-0.01426900937735414,"vega":0.006128473146844225,"rho":-0.0015060348509259808,"breakevenPct":26.00233015918772},{"delta":0.25,"premium":0.3768815882815711,"strike":7.005017568750857,"iv":0.9916565358401291,"gamma":0.14509213535375995,"theta":-0.012462766685907517,"vega":0.007008775359170787,"rho":-0.0018169440177136795,"breakevenPct":17.968614103102905},{"delta":0.3,"premium":0.48058320354517,"strike":7.281555209453787,"iv":0.9721299833553795,"gamma":0.158685205016417,"theta":-0.012973392954415712,"vega":0.007451027899701419,"rho":-0.002198047686246118,"breakevenPct":15.829554382319099},{"delta":0.35,"premium":0.5842848188087689,"strike":7.558092850156717,"iv":0.9526034308706299,"gamma":0.17227827467907403,"theta":-0.013484019222923905,"vega":0.007893280440232051,"rho":-0.002579151354778557,"breakevenPct":13.690494661535295},{"delta":0.4,"premium":0.6879864340723678,"strike":7.834630490859648,"iv":0.9330768783858803,"gamma":0.18587134434173108,"theta":-0.0139946454914321,"vega":0.008335532980762683,"rho":-0.0029602550233109957,"breakevenPct":11.551434940751488},{"delta":0.45,"premium":0.8291107871720117,"strike":8.117201166180758,"iv":0.9290063556851312,"gamma":0.19213650145772596,"theta":-0.014358600583090379,"vega":0.008588279883381924,"rho":-0.003368048916811147,"breakevenPct":9.800861645931358},{"delta":0.5,"premium":1.0259037900874635,"strike":8.408746355685132,"iv":0.947927638483965,"gamma":0.18750093294460643,"theta":-0.014504373177842566,"vega":0.008559125364431487,"rho":-0.0038155461797906333,"breakevenPct":8.628186069335797},{"delta":0.55,"premium":1.2226967930029156,"strike":8.700291545189504,"iv":0.9668489212827988,"gamma":0.18286536443148688,"theta":-0.014650145772594752,"vega":0.00852997084548105,"rho":-0.00426304344277012,"breakevenPct":7.455510492740235},{"delta":0.6,"premium":1.4194897959183672,"strike":8.991836734693877,"iv":0.9857702040816326,"gamma":0.17822979591836735,"theta":-0.01479591836734694,"vega":0.008500816326530613,"rho":-0.0047105407057496055,"breakevenPct":6.282834916144676},{"delta":0.65,"premium":1.7352952913008777,"strike":9.387869114126097,"iv":1.00666312849162,"gamma":0.16553304070231445,"theta":-0.014179409417398245,"vega":0.008034557063048684,"rho":-0.005246208147062296,"breakevenPct":5.28992793533144},{"delta":0.7,"premium":2.0545291300877886,"strike":9.786911412609737,"iv":1.0276128491620111,"gamma":0.15260407023144454,"theta":-0.013540941739824423,"vega":0.007555706304868317,"rho":-0.0057844154700553655,"breakevenPct":4.302199473738273},{"delta":0.75,"premium":3.7474110586342544,"strike":11.51483687426294,"iv":1.3293305290766497,"gamma":0.12058253595755224,"theta":-0.015478031331238372,"vega":0.006940105035058458,"rho":-0.007351134869597547,"breakevenPct":3.8684923808331004},{"delta":0.8,"premium":7.014387579308626,"strike":14.765559780406594,"iv":1.9527866000565859,"gamma":0.06668239852740676,"theta":-0.020366510582822867,"vega":0.0061677982433384106,"rho":-0.010096449652996439,"breakevenPct":4.069650976510309},{"delta":0.85,"premium":6.206066303757055,"strike":14.10347932073859,"iv":1.5836775662246314,"gamma":0.07068013066926444,"theta":-0.013562670453369853,"vega":0.00515621742096195,"rho":-0.009789314422673157,"breakevenPct":2.2597398888423874}]},"raw":{"call":[{"delta":0.1,"premium":0.11758440071539573,"strike":12.56779200953861,"iv":1.1216757220660507,"gamma":0.07167449075433749,"theta":-0.008561076955985611,"vega":0.003804545084795775,"rho":0.0005045357279203165,"breakevenPct":56.99723280017333},{"delta":0.15,"premium":0.2651146496461454,"strike":14.534861995281938,"iv":1.6906800797504578,"gamma":0.06361938326798772,"theta":-0.016939676026674046,"vega":0.005026176559593053,"rho":0.0006976987627578973,"breakevenPct":83.16802778376342},{"delta":0.2,"premium":0.375,"strike":14.426905772973678,"iv":1.9098937466417094,"gamma":0.06651698428797735,"theta":-0.021803827558664866,"vega":0.006178779532011827,"rho":0.0009172656267343852,"breakevenPct":83.19190313086234},{"delta":0.25,"premium":0.2757428571428572,"strike":9.985142857142858,"iv":0.9529507428571429,"gamma":0.1519038857142857,"theta":-0.012480685714285716,"vega":0.007014857142857143,"rho":0.0012885027552385292,"breakevenPct":26.991159830268742},{"delta":0.3,"premium":0.3043142857142857,"strike":9.413714285714287,"iv":0.8279793142857144,"gamma":0.19436102857142856,"theta":-0.011737828571428572,"vega":0.007586285714285715,"rho":0.0015625087764878879,"breakevenPct":20.27263083451202},{"delta":0.35,"premium":0.3504446854663774,"strike":8.940130151843817,"iv":0.7413556182212582,"gamma":0.22498624728850325,"theta":-0.011319739696312364,"vega":0.00803592190889371,"rho":0.001824939650080717,"breakevenPct":14.982361847898447},{"delta":0.4,"premium":0.44263557483731025,"strike":8.723210412147505,"iv":0.7553252494577006,"gamma":0.22457409978308027,"theta":-0.011753579175704989,"vega":0.008166073752711497,"rho":0.002057006730545548,"breakevenPct":13.43868795773286},{"delta":0.45,"premium":0.534826464208243,"strike":8.506290672451193,"iv":0.7692948806941432,"gamma":0.22416195227765726,"theta":-0.012187418655097614,"vega":0.008296225596529285,"rho":0.002289073811010379,"breakevenPct":11.89501406756727},{"delta":0.5,"premium":0.6270173535791757,"strike":8.289370932754881,"iv":0.7832645119305857,"gamma":0.22374980477223427,"theta":-0.012621258134490238,"vega":0.008426377440347072,"rho":0.00252114089147521,"breakevenPct":10.351340177401685},{"delta":0.55,"premium":0.7192082429501085,"strike":8.072451193058567,"iv":0.7972341431670281,"gamma":0.2233376572668113,"theta":-0.013055097613882863,"vega":0.008556529284164859,"rho":0.002753207971940041,"breakevenPct":8.807666287236096},{"delta":0.6,"premium":0.8360948741007194,"strike":7.850269784172662,"iv":0.7971984712230216,"gamma":0.21532419064748204,"theta":-0.012660971223021582,"vega":0.008255620503597122,"rho":0.002968042062911043,"breakevenPct":7.504513097442835},{"delta":0.65,"premium":0.9653664568345324,"strike":7.62544964028777,"iv":0.790139118705036,"gamma":0.2034986510791367,"theta":-0.01185161870503597,"vega":0.00773853417266187,"rho":0.00317423378377553,"breakevenPct":6.321981400028487},{"delta":0.7,"premium":1.0946380395683453,"strike":7.400629496402878,"iv":0.7830797661870503,"gamma":0.1916731115107914,"theta":-0.01104226618705036,"vega":0.00722144784172662,"rho":0.0033804255046400167,"breakevenPct":5.139449702614141},{"delta":0.75,"premium":1.2239096223021582,"strike":7.175809352517986,"iv":0.7760204136690647,"gamma":0.17984757194244605,"theta":-0.010232913669064748,"vega":0.006704361510791367,"rho":0.003586617225504504,"breakevenPct":3.9569180051997925},{"delta":0.8,"premium":1.3767507418397626,"strike":6.9353115727002965,"iv":0.7644839762611275,"gamma":0.1634907418397626,"theta":-0.009179525222551927,"vega":0.0060218397626112755,"rho":0.0037761332049629417,"breakevenPct":2.8720583482680517},{"delta":0.85,"premium":1.6141394658753707,"strike":6.638575667655787,"iv":0.7368875370919882,"gamma":0.13087946587537094,"theta":-0.0072507418397626125,"vega":0.004745875370919883,"rho":0.003905830699194175,"breakevenPct":2.1375635338014454},{"delta":0.9,"premium":1.8515281899109792,"strike":6.341839762611276,"iv":0.7092910979228486,"gamma":0.09826818991097923,"theta":-0.005321958456973293,"vega":0.0034699109792284866,"rho":0.0040355281934254085,"breakevenPct":1.4030687193348375}],"put":[{"delta":0.1,"premium":0.375,"strike":4.193343965294223,"iv":2.6037523227455153,"gamma":0.031194476083804823,"theta":-0.01814385388771254,"vega":0.0038634277926636834,"rho":-0.0008898787807865192,"breakevenPct":52.74326775625962},{"delta":0.15,"premium":0.375,"strike":5.501179454012928,"iv":1.7731065560342159,"gamma":0.06180350030621845,"theta":-0.01619820432156763,"vega":0.005121076384521575,"rho":-0.001197187462478396,"breakevenPct":36.55718497508752},{"delta":0.2,"premium":0.375,"strike":6.354011723137632,"iv":1.3154759776884433,"gamma":0.10146506274629279,"theta":-0.01426900937735414,"vega":0.006128473146844225,"rho":-0.0015060348509259808,"breakevenPct":26.00233015918772},{"delta":0.25,"premium":0.3768815882815711,"strike":7.005017568750857,"iv":0.9916565358401291,"gamma":0.14509213535375995,"theta":-0.012462766685907517,"vega":0.007008775359170787,"rho":-0.0018169440177136795,"breakevenPct":17.968614103102905},{"delta":0.3,"premium":0.48058320354517,"strike":7.281555209453787,"iv":0.9721299833553795,"gamma":0.158685205016417,"theta":-0.012973392954415712,"vega":0.007451027899701419,"rho":-0.002198047686246118,"breakevenPct":15.829554382319099},{"delta":0.35,"premium":0.5842848188087689,"strike":7.558092850156717,"iv":0.9526034308706299,"gamma":0.17227827467907403,"theta":-0.013484019222923905,"vega":0.007893280440232051,"rho":-0.002579151354778557,"breakevenPct":13.690494661535295},{"delta":0.4,"premium":0.6879864340723678,"strike":7.834630490859648,"iv":0.9330768783858803,"gamma":0.18587134434173108,"theta":-0.0139946454914321,"vega":0.008335532980762683,"rho":-0.0029602550233109957,"breakevenPct":11.551434940751488},{"delta":0.45,"premium":0.8291107871720117,"strike":8.117201166180758,"iv":0.9290063556851312,"gamma":0.19213650145772596,"theta":-0.014358600583090379,"vega":0.008588279883381924,"rho":-0.003368048916811147,"breakevenPct":9.800861645931358},{"delta":0.5,"premium":1.0259037900874635,"strike":8.408746355685132,"iv":0.947927638483965,"gamma":0.18750093294460643,"theta":-0.014504373177842566,"vega":0.008559125364431487,"rho":-0.0038155461797906333,"breakevenPct":8.628186069335797},{"delta":0.55,"premium":1.2226967930029156,"strike":8.700291545189504,"iv":0.9668489212827988,"gamma":0.18286536443148688,"theta":-0.014650145772594752,"vega":0.00852997084548105,"rho":-0.00426304344277012,"breakevenPct":7.455510492740235},{"delta":0.6,"premium":1.4194897959183672,"strike":8.991836734693877,"iv":0.9857702040816326,"gamma":0.17822979591836735,"theta":-0.01479591836734694,"vega":0.008500816326530613,"rho":-0.0047105407057496055,"breakevenPct":6.282834916144676},{"delta":0.65,"premium":1.7352952913008777,"strike":9.387869114126097,"iv":1.00666312849162,"gamma":0.16553304070231445,"theta":-0.014179409417398245,"vega":0.008034557063048684,"rho":-0.005246208147062296,"breakevenPct":5.28992793533144},{"delta":0.7,"premium":2.0545291300877886,"strike":9.786911412609737,"iv":1.0276128491620111,"gamma":0.15260407023144454,"theta":-0.013540941739824423,"vega":0.007555706304868317,"rho":-0.0057844154700553655,"breakevenPct":4.302199473738273},{"delta":0.75,"premium":3.7474110586342544,"strike":11.51483687426294,"iv":1.3293305290766497,"gamma":0.12058253595755224,"theta":-0.015478031331238372,"vega":0.006940105035058458,"rho":-0.007351134869597547,"breakevenPct":3.8684923808331004},{"delta":0.8,"premium":7.014387579308626,"strike":14.765559780406594,"iv":1.9527866000565859,"gamma":0.06668239852740676,"theta":-0.020366510582822867,"vega":0.0061677982433384106,"rho":-0.010096449652996439,"breakevenPct":4.069650976510309},{"delta":0.85,"premium":6.206066303757055,"strike":14.10347932073859,"iv":1.5836775662246314,"gamma":0.07068013066926444,"theta":-0.013562670453369853,"vega":0.00515621742096195,"rho":-0.009789314422673157,"breakevenPct":2.2597398888423874}]}},"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"}}