{"symbol":"BABO","url":"https://intraalpha.com/companies/BABO","capturedAt":"2026-10-23T01:58:48.247Z","state":"ready","quote":{"symbol":"BABO","last_price":6.57,"prev_close":6.79,"regular_close":6.57,"change":-0.22,"change_pct":-3.2401,"regular_change":-0.22,"regular_change_pct":-3.2401,"extended_change":0,"extended_change_pct":0,"bid":6.1,"ask":6.89,"bid_size":100,"ask_size":300,"volume":38660,"vwap":6.577454,"open":6.51,"high":6.6499,"low":6.51,"close":6.57,"trade_count":373,"last_trade_at":"2026-10-23T00:00:00.173785381Z","last_quote_at":"2026-10-22T23:55:20.289558825Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:43.415526375-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13300000,"net_expense_ratio":0.01,"portfolio_turnover":0.59,"dividend_yield":0.0381,"inception_date":"2024-08-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:47.938515+00:00"},"optionObservedAt":"2026-10-22T19:59:35.053Z","bars":[{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-16T10:00:00Z","v":7381,"vw":7.11},{"c":7.16,"h":7.2799,"l":7.14,"n":32,"o":7.14,"t":"2026-10-16T13:30:00Z","v":8066,"vw":7.161311},{"c":7.14,"h":7.15,"l":7.14,"n":11,"o":7.15,"t":"2026-10-16T13:35:00Z","v":7726,"vw":7.140523},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T13:40:00Z","v":100,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-16T14:00:00Z","v":751,"vw":7.17},{"c":7.16,"h":7.165,"l":7.16,"n":4,"o":7.165,"t":"2026-10-16T14:05:00Z","v":311,"vw":7.161695},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-10-16T14:10:00Z","v":1380,"vw":7.16},{"c":7.166,"h":7.166,"l":7.166,"n":2,"o":7.166,"t":"2026-10-16T14:15:00Z","v":138,"vw":7.166},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T14:25:00Z","v":110,"vw":7.16},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T14:45:00Z","v":178,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-16T14:50:00Z","v":109,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-16T14:55:00Z","v":200,"vw":7.14},{"c":7.1205,"h":7.14,"l":7.1205,"n":6,"o":7.14,"t":"2026-10-16T15:00:00Z","v":548,"vw":7.128185},{"c":7.11,"h":7.12,"l":7.11,"n":11,"o":7.12,"t":"2026-10-16T15:05:00Z","v":345,"vw":7.113333},{"c":7.09,"h":7.1,"l":7.09,"n":2,"o":7.1,"t":"2026-10-16T15:35:00Z","v":3089,"vw":7.099676},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-16T15:50:00Z","v":216,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T16:55:00Z","v":101,"vw":7.09},{"c":7.095,"h":7.095,"l":7.095,"n":1,"o":7.095,"t":"2026-10-16T17:00:00Z","v":143,"vw":7.095},{"c":7.0749,"h":7.0749,"l":7.0749,"n":1,"o":7.0749,"t":"2026-10-16T17:25:00Z","v":200,"vw":7.0749},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-10-16T17:35:00Z","v":1000,"vw":7.085},{"c":7.11,"h":7.11,"l":7.08,"n":11,"o":7.085,"t":"2026-10-16T17:40:00Z","v":2612,"vw":7.086918},{"c":7.11,"h":7.11,"l":7.1,"n":5,"o":7.11,"t":"2026-10-16T17:45:00Z","v":1340,"vw":7.102308},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T17:50:00Z","v":200,"vw":7.09},{"c":7.07,"h":7.09,"l":7.07,"n":10,"o":7.09,"t":"2026-10-16T17:55:00Z","v":757,"vw":7.085674},{"c":7.0601,"h":7.0601,"l":7.0601,"n":1,"o":7.0601,"t":"2026-10-16T18:05:00Z","v":635,"vw":7.0601},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T18:15:00Z","v":288,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":13,"o":7.05,"t":"2026-10-16T18:20:00Z","v":1092,"vw":7.05},{"c":7.045,"h":7.0455,"l":7.045,"n":3,"o":7.0455,"t":"2026-10-16T18:30:00Z","v":752,"vw":7.045333},{"c":7.04,"h":7.05,"l":7.04,"n":3,"o":7.05,"t":"2026-10-16T18:35:00Z","v":289,"vw":7.045},{"c":7.0401,"h":7.0401,"l":7.0401,"n":1,"o":7.0401,"t":"2026-10-16T18:40:00Z","v":132,"vw":7.0401},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-16T19:55:00Z","v":1755,"vw":7.03},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T21:50:00Z","v":180,"vw":7},{"c":7.11,"h":7.11,"l":7.05,"n":7,"o":7.05,"t":"2026-10-19T13:30:00Z","v":1046,"vw":7.075987},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T13:50:00Z","v":138,"vw":7.09},{"c":7.0701,"h":7.0701,"l":7.058,"n":2,"o":7.058,"t":"2026-10-19T13:55:00Z","v":1550,"vw":7.069319},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T14:10:00Z","v":100,"vw":7.09},{"c":7.105,"h":7.105,"l":7.105,"n":1,"o":7.105,"t":"2026-10-19T14:15:00Z","v":500,"vw":7.105},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T14:30:00Z","v":500,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T14:40:00Z","v":100,"vw":7.08},{"c":7.085,"h":7.085,"l":7.08,"n":5,"o":7.08,"t":"2026-10-19T14:45:00Z","v":464,"vw":7.08125},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T15:20:00Z","v":100,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T15:35:00Z","v":100,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T15:55:00Z","v":100,"vw":7.08},{"c":7.075,"h":7.075,"l":7.0601,"n":3,"o":7.0601,"t":"2026-10-19T16:10:00Z","v":301,"vw":7.06755},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-19T16:55:00Z","v":709,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-19T18:25:00Z","v":326,"vw":7.05},{"c":7.0301,"h":7.0301,"l":7.0301,"n":1,"o":7.0301,"t":"2026-10-19T18:50:00Z","v":250,"vw":7.0301},{"c":7.0499,"h":7.0499,"l":7.04,"n":3,"o":7.04,"t":"2026-10-19T19:10:00Z","v":684,"vw":7.047726},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T19:40:00Z","v":250,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T20:00:00Z","v":106,"vw":7.04},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-20T11:00:00Z","v":301,"vw":6.98},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-20T11:10:00Z","v":368,"vw":6.95},{"c":6.912,"h":6.912,"l":6.91,"n":2,"o":6.91,"t":"2026-10-20T11:15:00Z","v":562,"vw":6.911},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T11:50:00Z","v":200,"vw":6.91},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-20T12:55:00Z","v":113,"vw":6.92},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-20T13:30:00Z","v":808,"vw":7.02},{"c":6.96,"h":6.96,"l":6.95,"n":5,"o":6.95,"t":"2026-10-20T13:35:00Z","v":420,"vw":6.954924},{"c":6.9778,"h":6.98,"l":6.97,"n":6,"o":6.98,"t":"2026-10-20T13:40:00Z","v":4061,"vw":6.978571},{"c":7.01,"h":7.01,"l":7,"n":10,"o":7,"t":"2026-10-20T13:55:00Z","v":3135,"vw":7.008427},{"c":7.03,"h":7.03,"l":7.02,"n":24,"o":7.02,"t":"2026-10-20T14:00:00Z","v":14118,"vw":7.027425},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-20T14:05:00Z","v":502,"vw":7.03},{"c":7.025,"h":7.025,"l":7.025,"n":2,"o":7.025,"t":"2026-10-20T14:10:00Z","v":107,"vw":7.025},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-10-20T14:50:00Z","v":100,"vw":7.025},{"c":7.025,"h":7.035,"l":7.0201,"n":10,"o":7.0234,"t":"2026-10-20T15:00:00Z","v":4842,"vw":7.028898},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-10-20T15:05:00Z","v":300,"vw":7.025},{"c":7.01,"h":7.02,"l":7.01,"n":4,"o":7.0109,"t":"2026-10-20T15:10:00Z","v":1800,"vw":7.011987},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-20T15:15:00Z","v":125,"vw":7.04},{"c":7.0327,"h":7.0327,"l":7.0327,"n":1,"o":7.0327,"t":"2026-10-20T15:30:00Z","v":200,"vw":7.0327},{"c":7.035,"h":7.035,"l":7.03,"n":2,"o":7.03,"t":"2026-10-20T15:35:00Z","v":250,"vw":7.0325},{"c":7.0224,"h":7.0224,"l":7.0224,"n":1,"o":7.0224,"t":"2026-10-20T16:00:00Z","v":120,"vw":7.0224},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T17:25:00Z","v":100,"vw":7.04},{"c":7.0599,"h":7.0599,"l":7.0599,"n":1,"o":7.0599,"t":"2026-10-20T17:40:00Z","v":140,"vw":7.0599},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-20T17:55:00Z","v":454,"vw":7.06},{"c":7.05,"h":7.05,"l":7.041,"n":3,"o":7.041,"t":"2026-10-20T18:25:00Z","v":1400,"vw":7.043582},{"c":7.035,"h":7.035,"l":7.035,"n":1,"o":7.035,"t":"2026-10-20T19:30:00Z","v":500,"vw":7.035},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-20T19:55:00Z","v":238,"vw":7.04},{"c":6.9,"h":7,"l":6.9,"n":33,"o":7,"t":"2026-10-21T08:00:00Z","v":12533,"vw":6.950673},{"c":6.9,"h":6.92,"l":6.9,"n":5,"o":6.92,"t":"2026-10-21T11:05:00Z","v":216,"vw":6.910385},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-21T11:35:00Z","v":100,"vw":6.91},{"c":6.86,"h":6.9,"l":6.85,"n":29,"o":6.9,"t":"2026-10-21T13:30:00Z","v":6165,"vw":6.867763},{"c":6.87,"h":6.87,"l":6.8401,"n":11,"o":6.85,"t":"2026-10-21T13:35:00Z","v":1261,"vw":6.850027},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-21T13:45:00Z","v":500,"vw":6.86},{"c":6.8278,"h":6.8278,"l":6.82,"n":9,"o":6.82,"t":"2026-10-21T13:55:00Z","v":2574,"vw":6.82274},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-21T14:00:00Z","v":962,"vw":6.82},{"c":6.8,"h":6.8,"l":6.8,"n":30,"o":6.8,"t":"2026-10-21T14:05:00Z","v":5514,"vw":6.8},{"c":6.77,"h":6.78,"l":6.77,"n":17,"o":6.78,"t":"2026-10-21T14:15:00Z","v":663,"vw":6.771876},{"c":6.77,"h":6.77,"l":6.77,"n":9,"o":6.77,"t":"2026-10-21T14:25:00Z","v":268,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-21T14:30:00Z","v":543,"vw":6.77},{"c":6.74,"h":6.76,"l":6.74,"n":8,"o":6.76,"t":"2026-10-21T14:35:00Z","v":1288,"vw":6.758308},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-21T14:40:00Z","v":108,"vw":6.74},{"c":6.74,"h":6.74,"l":6.73,"n":6,"o":6.73,"t":"2026-10-21T14:45:00Z","v":1448,"vw":6.738345},{"c":6.735,"h":6.735,"l":6.735,"n":1,"o":6.735,"t":"2026-10-21T14:50:00Z","v":100,"vw":6.735},{"c":6.735,"h":6.735,"l":6.7301,"n":4,"o":6.735,"t":"2026-10-21T14:55:00Z","v":740,"vw":6.733647},{"c":6.735,"h":6.735,"l":6.735,"n":1,"o":6.735,"t":"2026-10-21T15:00:00Z","v":100,"vw":6.735},{"c":6.7399,"h":6.7399,"l":6.735,"n":4,"o":6.735,"t":"2026-10-21T15:05:00Z","v":452,"vw":6.738267},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-21T15:10:00Z","v":140,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-21T15:15:00Z","v":517,"vw":6.74},{"c":6.755,"h":6.755,"l":6.755,"n":2,"o":6.755,"t":"2026-10-21T15:20:00Z","v":103,"vw":6.755},{"c":6.79,"h":6.79,"l":6.79,"n":3,"o":6.79,"t":"2026-10-21T15:30:00Z","v":3059,"vw":6.79},{"c":6.795,"h":6.795,"l":6.795,"n":1,"o":6.795,"t":"2026-10-21T15:35:00Z","v":138,"vw":6.795},{"c":6.8088,"h":6.8088,"l":6.8088,"n":3,"o":6.8088,"t":"2026-10-21T15:40:00Z","v":500,"vw":6.8088},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-21T16:05:00Z","v":101,"vw":6.79},{"c":6.7852,"h":6.79,"l":6.7852,"n":3,"o":6.79,"t":"2026-10-21T16:25:00Z","v":201,"vw":6.7876},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-21T16:30:00Z","v":101,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T16:45:00Z","v":125,"vw":6.8},{"c":6.7875,"h":6.7875,"l":6.7875,"n":3,"o":6.7875,"t":"2026-10-21T17:00:00Z","v":136,"vw":6.7875},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T17:15:00Z","v":200,"vw":6.78},{"c":6.7773,"h":6.785,"l":6.7773,"n":6,"o":6.785,"t":"2026-10-21T17:40:00Z","v":1462,"vw":6.782784},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T17:50:00Z","v":100,"vw":6.8},{"c":6.77,"h":6.7787,"l":6.77,"n":43,"o":6.7787,"t":"2026-10-21T17:55:00Z","v":13272,"vw":6.77041},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T18:05:00Z","v":100,"vw":6.78},{"c":6.7881,"h":6.7881,"l":6.7881,"n":1,"o":6.7881,"t":"2026-10-21T18:25:00Z","v":300,"vw":6.7881},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-21T18:45:00Z","v":198,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-21T18:50:00Z","v":151,"vw":6.78},{"c":6.75,"h":6.76,"l":6.75,"n":3,"o":6.76,"t":"2026-10-21T18:55:00Z","v":2330,"vw":6.751266},{"c":6.72,"h":6.73,"l":6.72,"n":11,"o":6.73,"t":"2026-10-21T19:05:00Z","v":607,"vw":6.727202},{"c":6.735,"h":6.735,"l":6.735,"n":2,"o":6.735,"t":"2026-10-21T19:20:00Z","v":101,"vw":6.735},{"c":6.7599,"h":6.7599,"l":6.7599,"n":2,"o":6.7599,"t":"2026-10-21T19:25:00Z","v":140,"vw":6.7599},{"c":6.745,"h":6.745,"l":6.745,"n":2,"o":6.745,"t":"2026-10-21T19:35:00Z","v":280,"vw":6.745},{"c":6.79,"h":6.79,"l":6.78,"n":5,"o":6.78,"t":"2026-10-21T19:55:00Z","v":542,"vw":6.788},{"c":6.38,"h":6.38,"l":6.38,"n":30,"o":6.38,"t":"2026-10-22T08:00:00Z","v":261,"vw":6.38},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-22T11:00:00Z","v":110,"vw":6.57},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T11:15:00Z","v":108,"vw":6.45},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-22T13:00:00Z","v":150,"vw":6.53},{"c":6.57,"h":6.57,"l":6.51,"n":7,"o":6.51,"t":"2026-10-22T13:30:00Z","v":851,"vw":6.521178},{"c":6.55,"h":6.5599,"l":6.55,"n":7,"o":6.5599,"t":"2026-10-22T13:35:00Z","v":2402,"vw":6.554213},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-22T13:40:00Z","v":452,"vw":6.61},{"c":6.5836,"h":6.5836,"l":6.5836,"n":1,"o":6.5836,"t":"2026-10-22T13:45:00Z","v":200,"vw":6.5836},{"c":6.61,"h":6.61,"l":6.61,"n":10,"o":6.61,"t":"2026-10-22T13:55:00Z","v":117,"vw":6.61},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-22T14:00:00Z","v":660,"vw":6.62},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-22T14:05:00Z","v":166,"vw":6.61},{"c":6.635,"h":6.64,"l":6.635,"n":5,"o":6.635,"t":"2026-10-22T14:15:00Z","v":572,"vw":6.636},{"c":6.6499,"h":6.6499,"l":6.6449,"n":2,"o":6.6449,"t":"2026-10-22T14:25:00Z","v":1475,"vw":6.649476},{"c":6.6101,"h":6.6101,"l":6.6101,"n":4,"o":6.6101,"t":"2026-10-22T14:30:00Z","v":1841,"vw":6.6101},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-22T14:35:00Z","v":238,"vw":6.6},{"c":6.61,"h":6.61,"l":6.59,"n":4,"o":6.59,"t":"2026-10-22T14:40:00Z","v":263,"vw":6.602063},{"c":6.59,"h":6.6,"l":6.59,"n":6,"o":6.6,"t":"2026-10-22T14:45:00Z","v":428,"vw":6.597183},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T15:05:00Z","v":152,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-22T15:10:00Z","v":600,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-22T15:20:00Z","v":245,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-22T15:30:00Z","v":280,"vw":6.6},{"c":6.57,"h":6.585,"l":6.57,"n":6,"o":6.585,"t":"2026-10-22T15:35:00Z","v":1891,"vw":6.570906},{"c":6.595,"h":6.595,"l":6.595,"n":2,"o":6.595,"t":"2026-10-22T15:55:00Z","v":176,"vw":6.595},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T16:30:00Z","v":318,"vw":6.6},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-22T16:45:00Z","v":501,"vw":6.57},{"c":6.575,"h":6.575,"l":6.575,"n":2,"o":6.575,"t":"2026-10-22T16:55:00Z","v":201,"vw":6.575},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-22T17:20:00Z","v":150,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":18,"o":6.58,"t":"2026-10-22T18:00:00Z","v":10076,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-22T18:15:00Z","v":112,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T18:20:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T18:25:00Z","v":100,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":8,"o":6.56,"t":"2026-10-22T18:30:00Z","v":485,"vw":6.56},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-10-22T18:50:00Z","v":1000,"vw":6.555},{"c":6.55,"h":6.5501,"l":6.55,"n":9,"o":6.5501,"t":"2026-10-22T18:55:00Z","v":1553,"vw":6.550047},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-22T19:10:00Z","v":278,"vw":6.55},{"c":6.555,"h":6.555,"l":6.555,"n":2,"o":6.555,"t":"2026-10-22T19:15:00Z","v":401,"vw":6.555},{"c":6.56,"h":6.5648,"l":6.56,"n":3,"o":6.5648,"t":"2026-10-22T19:20:00Z","v":253,"vw":6.561943},{"c":6.55,"h":6.55,"l":6.55,"n":17,"o":6.55,"t":"2026-10-22T19:45:00Z","v":1815,"vw":6.55},{"c":6.564,"h":6.564,"l":6.564,"n":2,"o":6.564,"t":"2026-10-22T19:50:00Z","v":1775,"vw":6.564},{"c":6.57,"h":6.57,"l":6.55,"n":21,"o":6.55,"t":"2026-10-22T19:55:00Z","v":4094,"vw":6.5695}],"history":[{"c":21.35,"h":21.48,"l":21.29,"n":414,"o":21.48,"t":"2024-10-21T04:00:00Z","v":34514,"vw":21.360491},{"c":21.31,"h":21.52,"l":21.3,"n":253,"o":21.43,"t":"2024-10-22T04:00:00Z","v":14726,"vw":21.427827},{"c":20.84,"h":21.28,"l":20.8212,"n":418,"o":21.28,"t":"2024-10-23T04:00:00Z","v":18930,"vw":20.938218},{"c":20.54,"h":20.75,"l":20.4,"n":426,"o":20.75,"t":"2024-10-24T04:00:00Z","v":27074,"vw":20.537629},{"c":20.7491,"h":20.99,"l":20.745,"n":378,"o":20.96,"t":"2024-10-25T04:00:00Z","v":17694,"vw":20.916572},{"c":21.2,"h":21.33,"l":21.1,"n":321,"o":21.12,"t":"2024-10-28T04:00:00Z","v":17815,"vw":21.181116},{"c":21.25,"h":21.45,"l":21.195,"n":345,"o":21.45,"t":"2024-10-29T04:00:00Z","v":24636,"vw":21.322675},{"c":21.1,"h":21.265,"l":21.01,"n":286,"o":21.12,"t":"2024-10-30T04:00:00Z","v":24714,"vw":21.098329},{"c":21.07,"h":21.07,"l":20.8281,"n":444,"o":21.06,"t":"2024-10-31T04:00:00Z","v":35799,"vw":20.952897},{"c":20.9729,"h":21.16,"l":20.95,"n":668,"o":21.16,"t":"2024-11-01T04:00:00Z","v":53708,"vw":21.040331},{"c":21.17,"h":21.37,"l":21.16,"n":701,"o":21.35,"t":"2024-11-04T05:00:00Z","v":56292,"vw":21.241328},{"c":21.3,"h":21.47,"l":21.26,"n":584,"o":21.47,"t":"2024-11-05T05:00:00Z","v":60157,"vw":21.337997},{"c":20.94,"h":21.2634,"l":20.5653,"n":1288,"o":21.1,"t":"2024-11-06T05:00:00Z","v":130776,"vw":20.887708},{"c":20.65,"h":20.7922,"l":20.5027,"n":570,"o":20.55,"t":"2024-11-07T05:00:00Z","v":55196,"vw":20.629662},{"c":19.68,"h":20.18,"l":19.6,"n":1289,"o":20.18,"t":"2024-11-08T05:00:00Z","v":157163,"vw":19.859197},{"c":19.88,"h":20.0483,"l":19.83,"n":658,"o":19.9,"t":"2024-11-11T05:00:00Z","v":68575,"vw":19.932044},{"c":19.25,"h":19.5864,"l":19.14,"n":545,"o":19.56,"t":"2024-11-12T05:00:00Z","v":43073,"vw":19.342975},{"c":19.3,"h":19.39,"l":19.13,"n":674,"o":19.3,"t":"2024-11-13T05:00:00Z","v":72195,"vw":19.268573},{"c":19.08,"h":19.2237,"l":19,"n":311,"o":19.18,"t":"2024-11-14T05:00:00Z","v":9892,"vw":19.108356},{"c":18.71,"h":19.6101,"l":18.46,"n":1233,"o":18.76,"t":"2024-11-15T05:00:00Z","v":138383,"vw":18.558505},{"c":18.87,"h":18.93,"l":18.65,"n":385,"o":18.73,"t":"2024-11-18T05:00:00Z","v":78026,"vw":18.827166},{"c":18.51,"h":18.673,"l":18.49,"n":623,"o":18.56,"t":"2024-11-19T05:00:00Z","v":33019,"vw":18.555366},{"c":18.48,"h":18.6445,"l":18.43,"n":381,"o":18.5,"t":"2024-11-20T05:00:00Z","v":31772,"vw":18.505227},{"c":18.27,"h":18.73,"l":18.25,"n":602,"o":18.73,"t":"2024-11-21T05:00:00Z","v":20383,"vw":18.317835},{"c":17.8,"h":17.99,"l":17.74,"n":1039,"o":17.99,"t":"2024-11-22T05:00:00Z","v":46100,"vw":17.789073},{"c":18.34,"h":18.38,"l":18,"n":420,"o":18,"t":"2024-11-25T05:00:00Z","v":20790,"vw":18.235409},{"c":18.29,"h":18.42,"l":18.27,"n":528,"o":18.42,"t":"2024-11-26T05:00:00Z","v":14262,"vw":18.311515},{"c":18.58,"h":18.69,"l":18.56,"n":286,"o":18.67,"t":"2024-11-27T05:00:00Z","v":25996,"vw":18.58733},{"c":18.73,"h":18.74,"l":18.53,"n":467,"o":18.61,"t":"2024-11-29T05:00:00Z","v":51853,"vw":18.619522},{"c":18.51,"h":18.75,"l":18.3833,"n":971,"o":18.75,"t":"2024-12-02T05:00:00Z","v":45138,"vw":18.484554},{"c":18.45,"h":18.58,"l":18.405,"n":679,"o":18.53,"t":"2024-12-03T05:00:00Z","v":36361,"vw":18.486998},{"c":18.35,"h":18.57,"l":18.2,"n":1934,"o":18.57,"t":"2024-12-04T05:00:00Z","v":122644,"vw":18.326447},{"c":17.43,"h":17.6199,"l":17.3,"n":1013,"o":17.57,"t":"2024-12-05T05:00:00Z","v":56339,"vw":17.437763},{"c":17.71,"h":17.83,"l":17.7,"n":778,"o":17.75,"t":"2024-12-06T05:00:00Z","v":84741,"vw":17.755059},{"c":18.67,"h":18.9699,"l":18.41,"n":1313,"o":18.41,"t":"2024-12-09T05:00:00Z","v":184164,"vw":18.787076},{"c":18.26,"h":18.3451,"l":18.11,"n":681,"o":18.11,"t":"2024-12-10T05:00:00Z","v":81662,"vw":18.252155},{"c":18.1006,"h":18.17,"l":17.96,"n":528,"o":18.17,"t":"2024-12-11T05:00:00Z","v":36631,"vw":18.034183},{"c":18.26,"h":18.2996,"l":18.1,"n":437,"o":18.13,"t":"2024-12-12T05:00:00Z","v":40786,"vw":18.212621},{"c":17.98,"h":18.03,"l":17.9202,"n":360,"o":18.02,"t":"2024-12-13T05:00:00Z","v":12272,"vw":17.975671},{"c":17.64,"h":17.8382,"l":17.64,"n":761,"o":17.76,"t":"2024-12-16T05:00:00Z","v":46129,"vw":17.709224},{"c":17.92,"h":17.99,"l":17.61,"n":353,"o":17.66,"t":"2024-12-17T05:00:00Z","v":16485,"vw":17.791268},{"c":17.5197,"h":17.91,"l":17.5,"n":629,"o":17.82,"t":"2024-12-18T05:00:00Z","v":55707,"vw":17.646243},{"c":17.4084,"h":17.58,"l":17.4084,"n":331,"o":17.55,"t":"2024-12-19T05:00:00Z","v":15803,"vw":17.489156},{"c":17.02,"h":17.1191,"l":16.96,"n":586,"o":17,"t":"2024-12-20T05:00:00Z","v":20516,"vw":17.030762},{"c":17.52,"h":17.52,"l":17.09,"n":643,"o":17.09,"t":"2024-12-23T05:00:00Z","v":255878,"vw":17.448666},{"c":17.47,"h":17.515,"l":17.41,"n":221,"o":17.49,"t":"2024-12-24T05:00:00Z","v":13172,"vw":17.456757},{"c":17.41,"h":17.55,"l":17.36,"n":448,"o":17.52,"t":"2024-12-26T05:00:00Z","v":42864,"vw":17.421238},{"c":17.23,"h":17.27,"l":17.0505,"n":435,"o":17.27,"t":"2024-12-27T05:00:00Z","v":27759,"vw":17.180225},{"c":17.0461,"h":17.14,"l":16.9585,"n":486,"o":17.11,"t":"2024-12-30T05:00:00Z","v":31111,"vw":17.023055},{"c":17.19,"h":17.3,"l":17.14,"n":370,"o":17.16,"t":"2024-12-31T05:00:00Z","v":22301,"vw":17.19953},{"c":17.2005,"h":17.265,"l":17.1,"n":545,"o":17.15,"t":"2025-01-02T05:00:00Z","v":36007,"vw":17.197629},{"c":16.8379,"h":16.84,"l":16.7325,"n":432,"o":16.82,"t":"2025-01-03T05:00:00Z","v":22254,"vw":16.796865},{"c":16.838,"h":17.07,"l":16.805,"n":553,"o":16.93,"t":"2025-01-06T05:00:00Z","v":35719,"vw":16.907834},{"c":16.6928,"h":16.78,"l":16.63,"n":401,"o":16.71,"t":"2025-01-07T05:00:00Z","v":15344,"vw":16.713343},{"c":16.5818,"h":16.61,"l":16.43,"n":310,"o":16.55,"t":"2025-01-08T05:00:00Z","v":12778,"vw":16.527377},{"c":16,"h":16.34,"l":15.98,"n":627,"o":16.34,"t":"2025-01-10T05:00:00Z","v":40125,"vw":16.100752},{"c":16.05,"h":16.0991,"l":15.9604,"n":218,"o":16,"t":"2025-01-13T05:00:00Z","v":8376,"vw":16.034008},{"c":16.2,"h":16.3,"l":16.186,"n":183,"o":16.27,"t":"2025-01-14T05:00:00Z","v":7959,"vw":16.225301},{"c":16.35,"h":16.41,"l":16.24,"n":226,"o":16.24,"t":"2025-01-15T05:00:00Z","v":13788,"vw":16.356135},{"c":16.3822,"h":16.41,"l":16.29,"n":157,"o":16.29,"t":"2025-01-16T05:00:00Z","v":5088,"vw":16.361018},{"c":16.61,"h":16.7462,"l":16.56,"n":527,"o":16.59,"t":"2025-01-17T05:00:00Z","v":33724,"vw":16.612444},{"c":16.72,"h":16.89,"l":16.695,"n":445,"o":16.89,"t":"2025-01-21T05:00:00Z","v":79864,"vw":16.752643},{"c":16.8808,"h":16.952,"l":16.6121,"n":269,"o":16.63,"t":"2025-01-22T05:00:00Z","v":18503,"vw":16.791598},{"c":16.92,"h":16.92,"l":16.72,"n":237,"o":16.9,"t":"2025-01-23T05:00:00Z","v":8605,"vw":16.835257},{"c":17.21,"h":17.2389,"l":16.993,"n":554,"o":17.03,"t":"2025-01-24T05:00:00Z","v":60848,"vw":17.155707},{"c":17.36,"h":17.5648,"l":17.285,"n":438,"o":17.5,"t":"2025-01-27T05:00:00Z","v":23092,"vw":17.448688},{"c":18.22,"h":18.3199,"l":17.43,"n":771,"o":17.49,"t":"2025-01-28T05:00:00Z","v":111704,"vw":17.956403},{"c":18.34,"h":18.9269,"l":18.34,"n":628,"o":18.55,"t":"2025-01-29T05:00:00Z","v":80417,"vw":18.584948},{"c":18.6,"h":18.7213,"l":17.9948,"n":477,"o":18.09,"t":"2025-01-30T05:00:00Z","v":88247,"vw":18.509669},{"c":18.01,"h":18.55,"l":17.9803,"n":525,"o":18.44,"t":"2025-01-31T05:00:00Z","v":38170,"vw":18.311729},{"c":18.05,"h":18.51,"l":17.65,"n":351,"o":17.65,"t":"2025-02-03T05:00:00Z","v":23926,"vw":18.178299},{"c":18.688,"h":18.81,"l":18.33,"n":286,"o":18.46,"t":"2025-02-04T05:00:00Z","v":22720,"vw":18.648893},{"c":18.2527,"h":18.64,"l":18.23,"n":402,"o":18.2841,"t":"2025-02-05T05:00:00Z","v":32068,"vw":18.49652},{"c":18.47,"h":18.69,"l":18.41,"n":192,"o":18.41,"t":"2025-02-06T05:00:00Z","v":14938,"vw":18.480608},{"c":18.87,"h":19.3209,"l":18.87,"n":355,"o":19,"t":"2025-02-07T05:00:00Z","v":22913,"vw":19.085923},{"c":19.7,"h":19.7785,"l":19.13,"n":523,"o":19.13,"t":"2025-02-10T05:00:00Z","v":55474,"vw":19.568287},{"c":19.96,"h":20.27,"l":19.7,"n":508,"o":19.7,"t":"2025-02-11T05:00:00Z","v":32245,"vw":20.095527},{"c":20.6294,"h":20.79,"l":20.14,"n":461,"o":20.14,"t":"2025-02-12T05:00:00Z","v":41181,"vw":20.598956},{"c":20.84,"h":20.84,"l":20.07,"n":464,"o":20.07,"t":"2025-02-13T05:00:00Z","v":37878,"vw":20.62293},{"c":21.5572,"h":21.725,"l":21.1514,"n":608,"o":21.69,"t":"2025-02-14T05:00:00Z","v":73824,"vw":21.519733},{"c":21.9355,"h":22.19,"l":21.835,"n":615,"o":22.19,"t":"2025-02-18T05:00:00Z","v":59324,"vw":21.976076},{"c":21.8009,"h":22.0299,"l":21.6717,"n":420,"o":21.9,"t":"2025-02-19T05:00:00Z","v":30248,"vw":21.874805},{"c":22.8487,"h":23.85,"l":22.16,"n":2277,"o":23.36,"t":"2025-02-20T05:00:00Z","v":522177,"vw":22.866123},{"c":23.75,"h":24,"l":23.4394,"n":1110,"o":23.67,"t":"2025-02-21T05:00:00Z","v":61644,"vw":23.730151},{"c":21.6,"h":22.86,"l":21.57,"n":1283,"o":22.86,"t":"2025-02-24T05:00:00Z","v":674535,"vw":21.844405},{"c":22.35,"h":22.57,"l":21.9106,"n":753,"o":22,"t":"2025-02-25T05:00:00Z","v":102237,"vw":22.402752},{"c":23.57,"h":23.79,"l":23.2,"n":2759,"o":23.4,"t":"2025-02-26T05:00:00Z","v":425076,"vw":23.464853},{"c":21.09,"h":21.473,"l":20.9496,"n":977,"o":21.3,"t":"2025-02-27T05:00:00Z","v":95600,"vw":21.202169},{"c":20.56,"h":20.7,"l":20.15,"n":1310,"o":20.38,"t":"2025-02-28T05:00:00Z","v":190184,"vw":20.391057},{"c":20.26,"h":20.95,"l":20.1301,"n":825,"o":20.95,"t":"2025-03-03T05:00:00Z","v":78233,"vw":20.475594},{"c":20.17,"h":20.43,"l":19.63,"n":794,"o":20.17,"t":"2025-03-04T05:00:00Z","v":78446,"vw":20.004808},{"c":21.5,"h":21.59,"l":20.65,"n":738,"o":20.65,"t":"2025-03-05T05:00:00Z","v":89392,"vw":21.190937},{"c":21.41,"h":21.94,"l":21.16,"n":537,"o":21.8,"t":"2025-03-06T05:00:00Z","v":45895,"vw":21.512692},{"c":21.57,"h":22.0104,"l":21.4,"n":667,"o":21.84,"t":"2025-03-07T05:00:00Z","v":120197,"vw":21.654612},{"c":20.45,"h":21.29,"l":20.1972,"n":727,"o":21,"t":"2025-03-10T04:00:00Z","v":79278,"vw":20.62424},{"c":21.38,"h":21.61,"l":20.955,"n":480,"o":21.12,"t":"2025-03-11T04:00:00Z","v":39329,"vw":21.278062},{"c":21.15,"h":21.38,"l":20.78,"n":439,"o":21.38,"t":"2025-03-12T04:00:00Z","v":40206,"vw":21.065073},{"c":21.34,"h":21.5,"l":20.68,"n":448,"o":20.68,"t":"2025-03-13T04:00:00Z","v":44327,"vw":21.305817},{"c":21.68,"h":21.749,"l":21.494,"n":553,"o":21.56,"t":"2025-03-14T04:00:00Z","v":52015,"vw":21.614867},{"c":22.28,"h":22.58,"l":21.64,"n":1233,"o":21.64,"t":"2025-03-17T04:00:00Z","v":183646,"vw":22.227676},{"c":21.84,"h":22.26,"l":21.6301,"n":701,"o":22.26,"t":"2025-03-18T04:00:00Z","v":80201,"vw":21.949881},{"c":21.93,"h":22.33,"l":21.775,"n":536,"o":22.33,"t":"2025-03-19T04:00:00Z","v":62930,"vw":21.935579},{"c":21.16,"h":21.3993,"l":21.06,"n":1072,"o":21.32,"t":"2025-03-20T04:00:00Z","v":97777,"vw":21.200649},{"c":20.93,"h":21.09,"l":20.62,"n":1025,"o":20.69,"t":"2025-03-21T04:00:00Z","v":79075,"vw":20.945602},{"c":20.8,"h":21.26,"l":20.7701,"n":1667,"o":21.26,"t":"2025-03-24T04:00:00Z","v":329381,"vw":20.927062},{"c":20.63,"h":21.07,"l":20.57,"n":1416,"o":20.7,"t":"2025-03-25T04:00:00Z","v":185353,"vw":20.815381},{"c":20.58,"h":20.86,"l":20.395,"n":1422,"o":20.8,"t":"2025-03-26T04:00:00Z","v":239091,"vw":20.606551},{"c":20.28,"h":20.59,"l":19.8,"n":988,"o":19.8,"t":"2025-03-27T04:00:00Z","v":116938,"vw":20.304871},{"c":19.85,"h":20.09,"l":19.72,"n":1117,"o":19.93,"t":"2025-03-28T04:00:00Z","v":218186,"vw":19.862388},{"c":19.85,"h":19.9868,"l":19.37,"n":813,"o":19.41,"t":"2025-03-31T04:00:00Z","v":150137,"vw":19.704285},{"c":19.95,"h":20.085,"l":19.8089,"n":458,"o":19.82,"t":"2025-04-01T04:00:00Z","v":67982,"vw":19.908542},{"c":19.53,"h":19.9708,"l":19.5,"n":626,"o":19.96,"t":"2025-04-02T04:00:00Z","v":47647,"vw":19.664494},{"c":19.53,"h":19.6303,"l":18.88,"n":509,"o":18.88,"t":"2025-04-03T04:00:00Z","v":42934,"vw":19.431264},{"c":17.66,"h":18.03,"l":17.02,"n":887,"o":18,"t":"2025-04-04T04:00:00Z","v":78276,"vw":17.562138},{"c":16.09,"h":17.31,"l":15.69,"n":1075,"o":16.02,"t":"2025-04-07T04:00:00Z","v":98201,"vw":16.223671},{"c":15.18,"h":16.63,"l":14.9453,"n":953,"o":16.63,"t":"2025-04-08T04:00:00Z","v":80319,"vw":15.456325},{"c":15.91,"h":16.2353,"l":14.72,"n":632,"o":15.41,"t":"2025-04-09T04:00:00Z","v":59546,"vw":15.465426},{"c":15.7496,"h":16.47,"l":15.68,"n":480,"o":16.11,"t":"2025-04-10T04:00:00Z","v":53256,"vw":16.084626},{"c":16.3137,"h":16.45,"l":15.7554,"n":395,"o":15.95,"t":"2025-04-11T04:00:00Z","v":37112,"vw":16.082817},{"c":16.95,"h":17.2576,"l":16.64,"n":506,"o":16.64,"t":"2025-04-14T04:00:00Z","v":50900,"vw":16.952378},{"c":16.74,"h":16.95,"l":16.7105,"n":335,"o":16.95,"t":"2025-04-15T04:00:00Z","v":18831,"vw":16.811807},{"c":16.08,"h":16.6,"l":15.901,"n":453,"o":16.6,"t":"2025-04-16T04:00:00Z","v":19738,"vw":16.241952},{"c":16.35,"h":16.62,"l":16.31,"n":351,"o":16.62,"t":"2025-04-17T04:00:00Z","v":19382,"vw":16.41594},{"c":16.6,"h":16.6,"l":16.2353,"n":557,"o":16.29,"t":"2025-04-21T04:00:00Z","v":152580,"vw":16.400138},{"c":17.12,"h":17.2018,"l":16.82,"n":562,"o":17.01,"t":"2025-04-22T04:00:00Z","v":49233,"vw":17.035422},{"c":17.26,"h":17.71,"l":17.17,"n":780,"o":17.59,"t":"2025-04-23T04:00:00Z","v":104514,"vw":17.433894},{"c":16.62,"h":16.62,"l":16.37,"n":411,"o":16.37,"t":"2025-04-24T04:00:00Z","v":28290,"vw":16.50986},{"c":16.72,"h":16.78,"l":16.33,"n":487,"o":16.33,"t":"2025-04-25T04:00:00Z","v":45313,"vw":16.59533},{"c":16.5,"h":16.79,"l":16.37,"n":459,"o":16.71,"t":"2025-04-28T04:00:00Z","v":26363,"vw":16.516892},{"c":16.62,"h":16.7101,"l":16.55,"n":373,"o":16.55,"t":"2025-04-29T04:00:00Z","v":35367,"vw":16.679997},{"c":16.72,"h":16.84,"l":16.5422,"n":272,"o":16.84,"t":"2025-04-30T04:00:00Z","v":18762,"vw":16.634539},{"c":16.81,"h":16.8999,"l":16.73,"n":260,"o":16.84,"t":"2025-05-01T04:00:00Z","v":8493,"vw":16.827745},{"c":17.44,"h":17.4699,"l":17.281,"n":348,"o":17.42,"t":"2025-05-02T04:00:00Z","v":23353,"vw":17.385477},{"c":17.5,"h":17.58,"l":17.3307,"n":307,"o":17.39,"t":"2025-05-05T04:00:00Z","v":18466,"vw":17.495046},{"c":17.6,"h":17.815,"l":17.6,"n":255,"o":17.62,"t":"2025-05-06T04:00:00Z","v":16429,"vw":17.713316},{"c":17.15,"h":17.38,"l":17.1033,"n":452,"o":17.38,"t":"2025-05-07T04:00:00Z","v":36657,"vw":17.194025},{"c":17.46,"h":17.56,"l":17.3201,"n":284,"o":17.405,"t":"2025-05-08T04:00:00Z","v":23073,"vw":17.39052},{"c":17.46,"h":17.75,"l":17.42,"n":284,"o":17.66,"t":"2025-05-09T04:00:00Z","v":14136,"vw":17.511317},{"c":18.25,"h":18.4,"l":18.21,"n":508,"o":18.21,"t":"2025-05-12T04:00:00Z","v":38923,"vw":18.29315},{"c":18.2,"h":18.29,"l":18,"n":415,"o":18,"t":"2025-05-13T04:00:00Z","v":20689,"vw":18.200555},{"c":18.42,"h":18.5,"l":18.2601,"n":379,"o":18.5,"t":"2025-05-14T04:00:00Z","v":41707,"vw":18.372193},{"c":17.42,"h":18.17,"l":17.2548,"n":1117,"o":18.17,"t":"2025-05-15T04:00:00Z","v":51566,"vw":17.396271},{"c":17.4,"h":17.62,"l":17.38,"n":575,"o":17.48,"t":"2025-05-16T04:00:00Z","v":51012,"vw":17.492121},{"c":17.39,"h":17.39,"l":16.94,"n":954,"o":17.16,"t":"2025-05-19T04:00:00Z","v":171620,"vw":17.210477},{"c":17.67,"h":17.67,"l":17.4,"n":557,"o":17.4,"t":"2025-05-20T04:00:00Z","v":43969,"vw":17.590648},{"c":17.51,"h":17.83,"l":17.39,"n":1194,"o":17.83,"t":"2025-05-21T04:00:00Z","v":141175,"vw":17.57501},{"c":16.25,"h":16.36,"l":16.14,"n":949,"o":16.36,"t":"2025-05-22T04:00:00Z","v":59612,"vw":16.243343},{"c":16.15,"h":16.25,"l":16.0001,"n":757,"o":16.01,"t":"2025-05-23T04:00:00Z","v":48230,"vw":16.098628},{"c":16,"h":16.1099,"l":15.94,"n":1071,"o":16.1,"t":"2025-05-27T04:00:00Z","v":91929,"vw":16.02382},{"c":15.92,"h":15.92,"l":15.651,"n":1228,"o":15.83,"t":"2025-05-28T04:00:00Z","v":43857,"vw":15.743419},{"c":15.7,"h":15.92,"l":15.69,"n":668,"o":15.92,"t":"2025-05-29T04:00:00Z","v":38919,"vw":15.750356},{"c":15.37,"h":15.64,"l":15,"n":876,"o":15.64,"t":"2025-05-30T04:00:00Z","v":45125,"vw":15.327538},{"c":15.4,"h":15.4859,"l":15.33,"n":548,"o":15.38,"t":"2025-06-02T04:00:00Z","v":69234,"vw":15.440406},{"c":15.49,"h":15.58,"l":15.44,"n":546,"o":15.58,"t":"2025-06-03T04:00:00Z","v":59828,"vw":15.498107},{"c":15.96,"h":16,"l":15.74,"n":563,"o":15.74,"t":"2025-06-04T04:00:00Z","v":28985,"vw":15.913991},{"c":16.03,"h":16.16,"l":15.95,"n":347,"o":16.16,"t":"2025-06-05T04:00:00Z","v":20875,"vw":15.993774},{"c":15.93,"h":16.0699,"l":15.7195,"n":404,"o":15.75,"t":"2025-06-06T04:00:00Z","v":32374,"vw":15.895447},{"c":16.2,"h":16.23,"l":16.0424,"n":502,"o":16.12,"t":"2025-06-09T04:00:00Z","v":45219,"vw":16.147898},{"c":16.2,"h":16.26,"l":16.0122,"n":537,"o":16.09,"t":"2025-06-10T04:00:00Z","v":28945,"vw":16.137294},{"c":16.13,"h":16.45,"l":16.0601,"n":462,"o":16.45,"t":"2025-06-11T04:00:00Z","v":29775,"vw":16.171468},{"c":15.95,"h":16.15,"l":15.8,"n":901,"o":16.15,"t":"2025-06-12T04:00:00Z","v":104383,"vw":15.948515},{"c":15.49,"h":15.74,"l":15.4201,"n":1223,"o":15.74,"t":"2025-06-13T04:00:00Z","v":71278,"vw":15.559846},{"c":15.89,"h":15.98,"l":15.74,"n":760,"o":15.78,"t":"2025-06-16T04:00:00Z","v":82408,"vw":15.872489},{"c":15.8,"h":15.97,"l":15.75,"n":631,"o":15.97,"t":"2025-06-17T04:00:00Z","v":54889,"vw":15.868986},{"c":15.61,"h":15.72,"l":15.5508,"n":833,"o":15.72,"t":"2025-06-18T04:00:00Z","v":84793,"vw":15.622553},{"c":15.13,"h":15.25,"l":15.1,"n":759,"o":15.25,"t":"2025-06-20T04:00:00Z","v":59165,"vw":15.191801},{"c":15.14,"h":15.146,"l":14.95,"n":1187,"o":15,"t":"2025-06-23T04:00:00Z","v":254221,"vw":15.044435},{"c":15.46,"h":15.53,"l":15.1407,"n":814,"o":15.25,"t":"2025-06-24T04:00:00Z","v":147980,"vw":15.286683},{"c":15.29,"h":15.5,"l":15.26,"n":622,"o":15.47,"t":"2025-06-25T04:00:00Z","v":62021,"vw":15.422204},{"c":15.26,"h":15.31,"l":15.21,"n":504,"o":15.29,"t":"2025-06-26T04:00:00Z","v":42962,"vw":15.239478},{"c":15.32,"h":15.4499,"l":15.22,"n":411,"o":15.33,"t":"2025-06-27T04:00:00Z","v":21891,"vw":15.308802},{"c":15.24,"h":15.27,"l":15.0312,"n":696,"o":15.23,"t":"2025-06-30T04:00:00Z","v":33377,"vw":15.143186},{"c":15.31,"h":15.4,"l":15.05,"n":425,"o":15.05,"t":"2025-07-01T04:00:00Z","v":37121,"vw":15.291818},{"c":14.91,"h":15.12,"l":14.91,"n":1153,"o":15.12,"t":"2025-07-02T04:00:00Z","v":42782,"vw":14.987092},{"c":14.71,"h":14.7499,"l":14.63,"n":968,"o":14.74,"t":"2025-07-03T04:00:00Z","v":67732,"vw":14.70075},{"c":14.44,"h":14.64,"l":14.3884,"n":1298,"o":14.6,"t":"2025-07-07T04:00:00Z","v":49989,"vw":14.524599},{"c":14.66,"h":14.78,"l":14.63,"n":532,"o":14.78,"t":"2025-07-08T04:00:00Z","v":36698,"vw":14.711901},{"c":14.13,"h":14.39,"l":14.09,"n":1667,"o":14.39,"t":"2025-07-09T04:00:00Z","v":95386,"vw":14.151863},{"c":14.41,"h":14.435,"l":14.17,"n":554,"o":14.22,"t":"2025-07-10T04:00:00Z","v":30082,"vw":14.273124},{"c":14.41,"h":14.48,"l":14.38,"n":613,"o":14.48,"t":"2025-07-11T04:00:00Z","v":40208,"vw":14.409633},{"c":14.58,"h":14.61,"l":14.5,"n":874,"o":14.61,"t":"2025-07-14T04:00:00Z","v":58504,"vw":14.566924},{"c":15.45,"h":15.47,"l":15.0074,"n":1149,"o":15.19,"t":"2025-07-15T04:00:00Z","v":125528,"vw":15.207602},{"c":15.3,"h":15.36,"l":15.085,"n":883,"o":15.36,"t":"2025-07-16T04:00:00Z","v":113002,"vw":15.179546},{"c":15.01,"h":15.1101,"l":14.73,"n":693,"o":14.73,"t":"2025-07-17T04:00:00Z","v":84412,"vw":14.964914},{"c":15.28,"h":15.5,"l":15.21,"n":922,"o":15.21,"t":"2025-07-18T04:00:00Z","v":171362,"vw":15.322801},{"c":15.39,"h":15.5098,"l":15.11,"n":795,"o":15.21,"t":"2025-07-21T04:00:00Z","v":106742,"vw":15.363219},{"c":15.36,"h":15.4685,"l":15.23,"n":551,"o":15.25,"t":"2025-07-22T04:00:00Z","v":34096,"vw":15.341494},{"c":15.56,"h":15.65,"l":15.48,"n":511,"o":15.6,"t":"2025-07-23T04:00:00Z","v":37733,"vw":15.550966},{"c":15.4702,"h":15.66,"l":15.38,"n":379,"o":15.58,"t":"2025-07-24T04:00:00Z","v":17737,"vw":15.474313},{"c":15.4092,"h":15.4499,"l":15.3,"n":323,"o":15.4,"t":"2025-07-25T04:00:00Z","v":22957,"vw":15.381251},{"c":15.56,"h":15.71,"l":15.54,"n":435,"o":15.54,"t":"2025-07-28T04:00:00Z","v":29655,"vw":15.633833},{"c":15.33,"h":15.66,"l":15.33,"n":362,"o":15.66,"t":"2025-07-29T04:00:00Z","v":22542,"vw":15.565915},{"c":15.1,"h":15.34,"l":15.0978,"n":357,"o":15.3,"t":"2025-07-30T04:00:00Z","v":15041,"vw":15.252407},{"c":15.49,"h":15.5283,"l":15.1305,"n":299,"o":15.14,"t":"2025-07-31T04:00:00Z","v":15495,"vw":15.406172},{"c":15.08,"h":15.45,"l":14.96,"n":414,"o":15.14,"t":"2025-08-01T04:00:00Z","v":39351,"vw":15.065045},{"c":15.16,"h":15.3249,"l":15.12,"n":363,"o":15.18,"t":"2025-08-04T04:00:00Z","v":22899,"vw":15.185909},{"c":15.15,"h":15.3182,"l":15.15,"n":245,"o":15.18,"t":"2025-08-05T04:00:00Z","v":15960,"vw":15.182365},{"c":15.48,"h":15.53,"l":15.22,"n":469,"o":15.3,"t":"2025-08-06T04:00:00Z","v":56032,"vw":15.310963},{"c":15.487,"h":15.5796,"l":15.42,"n":260,"o":15.5,"t":"2025-08-07T04:00:00Z","v":11545,"vw":15.516669},{"c":15.5,"h":15.5699,"l":15.33,"n":288,"o":15.33,"t":"2025-08-08T04:00:00Z","v":15416,"vw":15.474961},{"c":15.38,"h":15.6,"l":15.32,"n":505,"o":15.51,"t":"2025-08-11T04:00:00Z","v":30802,"vw":15.447242},{"c":15.79,"h":15.81,"l":15.3058,"n":453,"o":15.43,"t":"2025-08-12T04:00:00Z","v":52320,"vw":15.616614},{"c":16.11,"h":16.1999,"l":16.01,"n":894,"o":16.08,"t":"2025-08-13T04:00:00Z","v":84585,"vw":16.095792},{"c":14.99,"h":15.21,"l":14.9171,"n":570,"o":15.21,"t":"2025-08-14T04:00:00Z","v":32459,"vw":15.018813},{"c":14.9,"h":14.97,"l":14.8001,"n":593,"o":14.9,"t":"2025-08-15T04:00:00Z","v":56286,"vw":14.88462},{"c":14.87,"h":15.003,"l":14.87,"n":482,"o":14.91,"t":"2025-08-18T04:00:00Z","v":188781,"vw":14.892966},{"c":14.75,"h":15.02,"l":14.75,"n":395,"o":14.98,"t":"2025-08-19T04:00:00Z","v":38927,"vw":14.878959},{"c":14.72,"h":14.84,"l":14.63,"n":345,"o":14.75,"t":"2025-08-20T04:00:00Z","v":25752,"vw":14.705085},{"c":14.589,"h":14.68,"l":14.55,"n":274,"o":14.64,"t":"2025-08-21T04:00:00Z","v":26299,"vw":14.602719},{"c":15.05,"h":15.1299,"l":14.8799,"n":418,"o":14.8799,"t":"2025-08-22T04:00:00Z","v":41963,"vw":15.048651},{"c":15.23,"h":15.39,"l":15.17,"n":338,"o":15.17,"t":"2025-08-25T04:00:00Z","v":28981,"vw":15.273948},{"c":15.21,"h":15.3684,"l":15.1501,"n":238,"o":15.27,"t":"2025-08-26T04:00:00Z","v":16383,"vw":15.240684},{"c":15.02,"h":15.03,"l":14.86,"n":333,"o":15.03,"t":"2025-08-27T04:00:00Z","v":16953,"vw":14.958246},{"c":14.73,"h":14.9,"l":14.58,"n":394,"o":14.8,"t":"2025-08-28T04:00:00Z","v":19072,"vw":14.794648},{"c":16.05,"h":16.12,"l":15.38,"n":1164,"o":15.38,"t":"2025-08-29T04:00:00Z","v":163513,"vw":15.841224},{"c":16.35,"h":16.35,"l":15.9,"n":892,"o":16.1,"t":"2025-09-02T04:00:00Z","v":123656,"vw":16.180898},{"c":16.18,"h":16.31,"l":16.07,"n":602,"o":16.31,"t":"2025-09-03T04:00:00Z","v":65240,"vw":16.173515},{"c":15.62,"h":16,"l":15.5,"n":557,"o":16,"t":"2025-09-04T04:00:00Z","v":45504,"vw":15.608001},{"c":16.06,"h":16.06,"l":15.8,"n":510,"o":15.89,"t":"2025-09-05T04:00:00Z","v":76726,"vw":15.912179},{"c":16.5,"h":16.5,"l":16.3,"n":741,"o":16.41,"t":"2025-09-08T04:00:00Z","v":80138,"vw":16.400417},{"c":17.09,"h":17.21,"l":16.9,"n":839,"o":17.07,"t":"2025-09-09T04:00:00Z","v":92492,"vw":17.051829},{"c":16.83,"h":17.1,"l":16.76,"n":1428,"o":17.1,"t":"2025-09-10T04:00:00Z","v":231376,"vw":16.896932},{"c":17.04,"h":17.1999,"l":16.32,"n":933,"o":16.32,"t":"2025-09-11T04:00:00Z","v":146890,"vw":16.703248},{"c":17,"h":17.05,"l":16.77,"n":900,"o":16.85,"t":"2025-09-12T04:00:00Z","v":162483,"vw":16.903156},{"c":17.26,"h":17.4,"l":17.19,"n":648,"o":17.19,"t":"2025-09-15T04:00:00Z","v":75188,"vw":17.305221},{"c":17.63,"h":17.63,"l":17.2401,"n":606,"o":17.27,"t":"2025-09-16T04:00:00Z","v":56326,"vw":17.491626},{"c":17.92,"h":18.07,"l":17.7,"n":639,"o":17.82,"t":"2025-09-17T04:00:00Z","v":53895,"vw":17.89206},{"c":17.64,"h":17.8982,"l":17.5,"n":539,"o":17.64,"t":"2025-09-18T04:00:00Z","v":46397,"vw":17.656782},{"c":17.61,"h":17.95,"l":17.61,"n":409,"o":17.88,"t":"2025-09-19T04:00:00Z","v":27844,"vw":17.827291},{"c":17.8,"h":18.09,"l":17.63,"n":582,"o":17.63,"t":"2025-09-22T04:00:00Z","v":562531,"vw":17.803619},{"c":17.79,"h":18.14,"l":17.71,"n":429,"o":18.03,"t":"2025-09-23T04:00:00Z","v":41278,"vw":18.002878},{"c":18.77,"h":19.04,"l":18.7,"n":919,"o":18.85,"t":"2025-09-24T04:00:00Z","v":108962,"vw":18.839815},{"c":18.72,"h":18.83,"l":18.283,"n":626,"o":18.57,"t":"2025-09-25T04:00:00Z","v":81336,"vw":18.597723},{"c":18.49,"h":18.55,"l":18.2606,"n":479,"o":18.36,"t":"2025-09-26T04:00:00Z","v":43954,"vw":18.454445},{"c":19.1,"h":19.15,"l":18.92,"n":564,"o":18.99,"t":"2025-09-29T04:00:00Z","v":45049,"vw":19.013579},{"c":18.95,"h":19.2499,"l":18.9055,"n":450,"o":19.18,"t":"2025-09-30T04:00:00Z","v":39448,"vw":19.038918},{"c":19.27,"h":19.281,"l":19.01,"n":507,"o":19.2,"t":"2025-10-01T04:00:00Z","v":41597,"vw":19.16477},{"c":19.7,"h":19.9997,"l":19.5,"n":887,"o":19.5,"t":"2025-10-02T04:00:00Z","v":123936,"vw":19.743171},{"c":19.68,"h":19.94,"l":19.5881,"n":730,"o":19.94,"t":"2025-10-03T04:00:00Z","v":185050,"vw":19.786525},{"c":19.63,"h":19.8,"l":19.5004,"n":882,"o":19.71,"t":"2025-10-06T04:00:00Z","v":121644,"vw":19.678025},{"c":19.11,"h":19.83,"l":19.03,"n":980,"o":19.83,"t":"2025-10-07T04:00:00Z","v":113251,"vw":19.366454},{"c":19.11,"h":19.24,"l":18.75,"n":6136,"o":19.08,"t":"2025-10-08T04:00:00Z","v":1525927,"vw":19.022004},{"c":16.44,"h":16.9835,"l":16.35,"n":3370,"o":16.9,"t":"2025-10-09T04:00:00Z","v":511901,"vw":16.583737},{"c":15.16,"h":16.46,"l":15.05,"n":3853,"o":16.25,"t":"2025-10-10T04:00:00Z","v":513871,"vw":15.741615},{"c":15.95,"h":16.1099,"l":15.785,"n":1316,"o":15.93,"t":"2025-10-13T04:00:00Z","v":152863,"vw":15.967451},{"c":15.62,"h":15.8975,"l":15.22,"n":1156,"o":15.25,"t":"2025-10-14T04:00:00Z","v":153643,"vw":15.572596},{"c":15.87,"h":16.045,"l":15.7915,"n":1518,"o":15.985,"t":"2025-10-15T04:00:00Z","v":338961,"vw":15.901497},{"c":15.67,"h":15.95,"l":15.65,"n":809,"o":15.78,"t":"2025-10-16T04:00:00Z","v":63687,"vw":15.771883},{"c":15.88,"h":16,"l":15.43,"n":1124,"o":15.51,"t":"2025-10-17T04:00:00Z","v":77549,"vw":15.704646},{"c":16.32,"h":16.4393,"l":15.84,"n":951,"o":15.88,"t":"2025-10-20T04:00:00Z","v":190234,"vw":16.284701},{"c":15.94,"h":16.23,"l":15.88,"n":767,"o":16.23,"t":"2025-10-21T04:00:00Z","v":51826,"vw":15.986912},{"c":15.89,"h":16.1399,"l":15.72,"n":949,"o":15.87,"t":"2025-10-22T04:00:00Z","v":86107,"vw":15.949403},{"c":16.04,"h":16.06,"l":15.79,"n":733,"o":15.8,"t":"2025-10-23T04:00:00Z","v":59600,"vw":15.930495},{"c":16.16,"h":16.25,"l":16.11,"n":876,"o":16.25,"t":"2025-10-24T04:00:00Z","v":76851,"vw":16.152294},{"c":16.39,"h":16.51,"l":16.3501,"n":1069,"o":16.43,"t":"2025-10-27T04:00:00Z","v":130491,"vw":16.450649},{"c":16.32,"h":16.49,"l":16.2,"n":848,"o":16.38,"t":"2025-10-28T04:00:00Z","v":71332,"vw":16.33303},{"c":16.53,"h":16.65,"l":16.4,"n":1105,"o":16.55,"t":"2025-10-29T04:00:00Z","v":106237,"vw":16.518342},{"c":15.92,"h":16.0699,"l":15.892,"n":868,"o":16.01,"t":"2025-10-30T04:00:00Z","v":94016,"vw":16.006107},{"c":15.64,"h":15.72,"l":15.44,"n":1332,"o":15.72,"t":"2025-10-31T04:00:00Z","v":102546,"vw":15.547198},{"c":15.46,"h":15.53,"l":15.2753,"n":1199,"o":15.53,"t":"2025-11-03T05:00:00Z","v":97810,"vw":15.435026},{"c":15.12,"h":15.3261,"l":14.94,"n":932,"o":15.01,"t":"2025-11-04T05:00:00Z","v":93772,"vw":15.152467},{"c":15.18,"h":15.35,"l":15.093,"n":722,"o":15.1,"t":"2025-11-05T05:00:00Z","v":79084,"vw":15.233904},{"c":15.29,"h":15.5,"l":15.12,"n":805,"o":15.35,"t":"2025-11-06T05:00:00Z","v":105284,"vw":15.300382},{"c":15.14,"h":15.2,"l":14.795,"n":1350,"o":14.87,"t":"2025-11-07T05:00:00Z","v":102421,"vw":14.936502},{"c":15.09,"h":15.275,"l":14.99,"n":724,"o":15.19,"t":"2025-11-10T05:00:00Z","v":91781,"vw":15.1307},{"c":14.75,"h":15.1,"l":14.725,"n":797,"o":15.01,"t":"2025-11-11T05:00:00Z","v":60703,"vw":14.860804},{"c":14.5,"h":14.77,"l":14.4,"n":1064,"o":14.74,"t":"2025-11-12T05:00:00Z","v":109387,"vw":14.51931},{"c":14.58,"h":14.83,"l":14.46,"n":843,"o":14.82,"t":"2025-11-13T05:00:00Z","v":105878,"vw":14.639277},{"c":14.14,"h":14.76,"l":13.91,"n":1799,"o":14.49,"t":"2025-11-14T05:00:00Z","v":155389,"vw":14.183346},{"c":14.41,"h":14.6503,"l":14.27,"n":1029,"o":14.27,"t":"2025-11-17T05:00:00Z","v":101877,"vw":14.512516},{"c":14.68,"h":14.6899,"l":14.28,"n":580,"o":14.28,"t":"2025-11-18T05:00:00Z","v":46425,"vw":14.570161},{"c":14.61,"h":14.69,"l":14.46,"n":564,"o":14.46,"t":"2025-11-19T05:00:00Z","v":52345,"vw":14.590658},{"c":14.02,"h":14.61,"l":13.92,"n":825,"o":14.45,"t":"2025-11-20T05:00:00Z","v":97919,"vw":14.14028},{"c":13.95,"h":14.15,"l":13.6205,"n":939,"o":13.77,"t":"2025-11-21T05:00:00Z","v":89692,"vw":13.926568},{"c":14.58,"h":14.62,"l":14.36,"n":824,"o":14.36,"t":"2025-11-24T05:00:00Z","v":213236,"vw":14.569133},{"c":14.43,"h":14.83,"l":14.311,"n":581,"o":14.75,"t":"2025-11-25T05:00:00Z","v":51996,"vw":14.450106},{"c":14.46,"h":14.605,"l":14.11,"n":539,"o":14.59,"t":"2025-11-26T05:00:00Z","v":56785,"vw":14.415989},{"c":14.37,"h":14.46,"l":14.23,"n":368,"o":14.46,"t":"2025-11-28T05:00:00Z","v":20597,"vw":14.364667},{"c":14.89,"h":14.91,"l":14.57,"n":810,"o":14.7,"t":"2025-12-01T05:00:00Z","v":77240,"vw":14.742731},{"c":14.68,"h":14.82,"l":14.55,"n":776,"o":14.82,"t":"2025-12-02T05:00:00Z","v":50319,"vw":14.618359},{"c":14.46,"h":14.5,"l":14.3788,"n":744,"o":14.5,"t":"2025-12-03T05:00:00Z","v":43994,"vw":14.440058},{"c":14.22,"h":14.3,"l":14.15,"n":652,"o":14.15,"t":"2025-12-04T05:00:00Z","v":27668,"vw":14.216492},{"c":14.3,"h":14.41,"l":14.26,"n":640,"o":14.26,"t":"2025-12-05T05:00:00Z","v":46711,"vw":14.330062},{"c":14.35,"h":14.3515,"l":14.21,"n":613,"o":14.35,"t":"2025-12-08T05:00:00Z","v":33849,"vw":14.272389},{"c":14.21,"h":14.25,"l":14.02,"n":595,"o":14.14,"t":"2025-12-09T05:00:00Z","v":38551,"vw":14.158203},{"c":14.45,"h":14.5211,"l":14.3404,"n":464,"o":14.44,"t":"2025-12-10T05:00:00Z","v":43878,"vw":14.450982},{"c":14.17,"h":14.19,"l":13.84,"n":724,"o":14.05,"t":"2025-12-11T05:00:00Z","v":48965,"vw":14.022797},{"c":14.03,"h":14.25,"l":13.93,"n":611,"o":14.17,"t":"2025-12-12T05:00:00Z","v":29292,"vw":14.06207},{"c":13.66,"h":14,"l":13.59,"n":869,"o":14,"t":"2025-12-15T05:00:00Z","v":62852,"vw":13.695793},{"c":13.63,"h":13.63,"l":13.4,"n":633,"o":13.59,"t":"2025-12-16T05:00:00Z","v":63854,"vw":13.516431},{"c":13.35,"h":13.7314,"l":13.35,"n":587,"o":13.7314,"t":"2025-12-17T05:00:00Z","v":37826,"vw":13.483132},{"c":13.37,"h":13.44,"l":13.31,"n":524,"o":13.37,"t":"2025-12-18T05:00:00Z","v":37190,"vw":13.387669},{"c":13.47,"h":13.6,"l":13.45,"n":604,"o":13.45,"t":"2025-12-19T05:00:00Z","v":32136,"vw":13.536969},{"c":13.58,"h":13.6388,"l":13.47,"n":701,"o":13.5,"t":"2025-12-22T05:00:00Z","v":171764,"vw":13.573583},{"c":13.61,"h":13.629,"l":13.51,"n":445,"o":13.58,"t":"2025-12-23T05:00:00Z","v":38846,"vw":13.557237},{"c":13.5903,"h":13.62,"l":13.57,"n":274,"o":13.61,"t":"2025-12-24T05:00:00Z","v":32938,"vw":13.594668},{"c":13.6,"h":13.65,"l":13.53,"n":413,"o":13.57,"t":"2025-12-26T05:00:00Z","v":26378,"vw":13.611027},{"c":13.37,"h":13.45,"l":13.25,"n":915,"o":13.32,"t":"2025-12-29T05:00:00Z","v":69130,"vw":13.294702},{"c":13.26,"h":13.37,"l":13.2503,"n":737,"o":13.35,"t":"2025-12-30T05:00:00Z","v":108577,"vw":13.276781},{"c":13.22,"h":13.25,"l":13.11,"n":688,"o":13.25,"t":"2025-12-31T05:00:00Z","v":84671,"vw":13.151786},{"c":13.79,"h":13.808,"l":13.5,"n":652,"o":13.62,"t":"2026-01-02T05:00:00Z","v":64202,"vw":13.6496},{"c":13.79,"h":13.83,"l":13.5,"n":735,"o":13.83,"t":"2026-01-05T05:00:00Z","v":62683,"vw":13.705524},{"c":13.4,"h":13.7686,"l":13.4,"n":666,"o":13.76,"t":"2026-01-06T05:00:00Z","v":43417,"vw":13.56482},{"c":13.18,"h":13.34,"l":13.1,"n":716,"o":13.34,"t":"2026-01-07T05:00:00Z","v":59760,"vw":13.16441},{"c":13.56,"h":13.6,"l":12.97,"n":540,"o":13,"t":"2026-01-08T05:00:00Z","v":61902,"vw":13.385361},{"c":13.33,"h":13.39,"l":13.1341,"n":664,"o":13.39,"t":"2026-01-09T05:00:00Z","v":48535,"vw":13.272286},{"c":14.33,"h":14.44,"l":13.53,"n":949,"o":13.53,"t":"2026-01-12T05:00:00Z","v":108280,"vw":14.132867},{"c":14.34,"h":14.63,"l":14.1601,"n":463,"o":14.23,"t":"2026-01-13T05:00:00Z","v":39546,"vw":14.429286},{"c":14.59,"h":14.82,"l":14.59,"n":583,"o":14.63,"t":"2026-01-14T05:00:00Z","v":62374,"vw":14.693135},{"c":14.65,"h":14.74,"l":14.3196,"n":553,"o":14.52,"t":"2026-01-15T05:00:00Z","v":48154,"vw":14.621807},{"c":14.22,"h":14.52,"l":14.08,"n":930,"o":14.52,"t":"2026-01-16T05:00:00Z","v":91255,"vw":14.139611},{"c":13.89,"h":14.195,"l":13.85,"n":769,"o":13.85,"t":"2026-01-20T05:00:00Z","v":256927,"vw":13.968283},{"c":14.41,"h":14.49,"l":14.191,"n":391,"o":14.31,"t":"2026-01-21T05:00:00Z","v":36157,"vw":14.355408},{"c":14.86,"h":15.15,"l":14.69,"n":813,"o":14.69,"t":"2026-01-22T05:00:00Z","v":58299,"vw":14.958131},{"c":14.57,"h":14.8,"l":14.5101,"n":639,"o":14.8,"t":"2026-01-23T05:00:00Z","v":75496,"vw":14.6197},{"c":14.45,"h":14.56,"l":14.2683,"n":590,"o":14.49,"t":"2026-01-26T05:00:00Z","v":62942,"vw":14.432591},{"c":14.574,"h":14.8,"l":14.5451,"n":419,"o":14.6,"t":"2026-01-27T05:00:00Z","v":60486,"vw":14.667859},{"c":14.82,"h":14.93,"l":14.73,"n":578,"o":14.77,"t":"2026-01-28T05:00:00Z","v":79209,"vw":14.820573},{"c":14.56,"h":14.92,"l":14.36,"n":515,"o":14.91,"t":"2026-01-29T05:00:00Z","v":58227,"vw":14.662624},{"c":14.24,"h":14.5301,"l":14.23,"n":566,"o":14.48,"t":"2026-01-30T05:00:00Z","v":61403,"vw":14.398002},{"c":14.14,"h":14.22,"l":13.99,"n":580,"o":13.99,"t":"2026-02-02T05:00:00Z","v":61092,"vw":14.145129},{"c":13.76,"h":13.94,"l":13.54,"n":651,"o":13.94,"t":"2026-02-03T05:00:00Z","v":58290,"vw":13.77076},{"c":13.45,"h":13.71,"l":13.27,"n":547,"o":13.7,"t":"2026-02-04T05:00:00Z","v":49162,"vw":13.410077},{"c":13.1793,"h":13.51,"l":13.14,"n":514,"o":13.34,"t":"2026-02-05T05:00:00Z","v":74690,"vw":13.28316},{"c":13.554,"h":13.554,"l":13.35,"n":566,"o":13.35,"t":"2026-02-06T05:00:00Z","v":52528,"vw":13.463824},{"c":13.57,"h":13.7,"l":13.4501,"n":490,"o":13.58,"t":"2026-02-09T05:00:00Z","v":40846,"vw":13.604897},{"c":13.85,"h":13.9,"l":13.55,"n":341,"o":13.55,"t":"2026-02-10T05:00:00Z","v":35289,"vw":13.806355},{"c":13.696,"h":13.72,"l":13.5,"n":426,"o":13.6553,"t":"2026-02-11T05:00:00Z","v":45222,"vw":13.606827},{"c":13.16,"h":13.5,"l":13.05,"n":540,"o":13.5,"t":"2026-02-12T05:00:00Z","v":47651,"vw":13.200788},{"c":12.98,"h":13.13,"l":12.68,"n":815,"o":12.81,"t":"2026-02-13T05:00:00Z","v":75381,"vw":13.001166},{"c":12.95,"h":13.1402,"l":12.8232,"n":454,"o":12.91,"t":"2026-02-17T05:00:00Z","v":35572,"vw":12.932748},{"c":13.05,"h":13.11,"l":13.025,"n":334,"o":13.035,"t":"2026-02-18T05:00:00Z","v":42165,"vw":13.071558},{"c":12.8443,"h":12.96,"l":12.7301,"n":459,"o":12.96,"t":"2026-02-19T05:00:00Z","v":28209,"vw":12.841999},{"c":12.82,"h":12.899,"l":12.55,"n":648,"o":12.59,"t":"2026-02-20T05:00:00Z","v":67083,"vw":12.753099},{"c":12.71,"h":12.9459,"l":12.71,"n":457,"o":12.86,"t":"2026-02-23T05:00:00Z","v":93442,"vw":12.741999},{"c":12.75,"h":12.81,"l":12.63,"n":322,"o":12.6456,"t":"2026-02-24T05:00:00Z","v":16969,"vw":12.741426},{"c":12.7,"h":12.775,"l":12.62,"n":369,"o":12.68,"t":"2026-02-25T05:00:00Z","v":20134,"vw":12.702989},{"c":12.2871,"h":12.4,"l":12.13,"n":650,"o":12.4,"t":"2026-02-26T05:00:00Z","v":44914,"vw":12.252322},{"c":11.94,"h":12.18,"l":11.94,"n":916,"o":12.18,"t":"2026-02-27T05:00:00Z","v":1009503,"vw":11.949931},{"c":11.75,"h":11.9,"l":11.58,"n":599,"o":11.58,"t":"2026-03-02T05:00:00Z","v":61213,"vw":11.714901},{"c":11.32,"h":11.42,"l":11.16,"n":584,"o":11.4,"t":"2026-03-03T05:00:00Z","v":52230,"vw":11.284565},{"c":11.14,"h":11.29,"l":11.12,"n":689,"o":11.29,"t":"2026-03-04T05:00:00Z","v":82923,"vw":11.161446},{"c":10.81,"h":10.94,"l":10.72,"n":614,"o":10.87,"t":"2026-03-05T05:00:00Z","v":66460,"vw":10.81031},{"c":10.87,"h":10.96,"l":10.7,"n":564,"o":10.7,"t":"2026-03-06T05:00:00Z","v":49132,"vw":10.870527},{"c":11,"h":11,"l":10.74,"n":338,"o":10.8,"t":"2026-03-09T04:00:00Z","v":30224,"vw":10.888064},{"c":11.26,"h":11.4,"l":11.141,"n":297,"o":11.18,"t":"2026-03-10T04:00:00Z","v":19057,"vw":11.251674},{"c":11.253,"h":11.26,"l":11.2,"n":275,"o":11.2377,"t":"2026-03-11T04:00:00Z","v":16149,"vw":11.222134},{"c":11.06,"h":11.105,"l":11.04,"n":200,"o":11.08,"t":"2026-03-12T04:00:00Z","v":16866,"vw":11.066105},{"c":11.15,"h":11.23,"l":11.1,"n":407,"o":11.1,"t":"2026-03-13T04:00:00Z","v":39315,"vw":11.177865},{"c":11.263,"h":11.385,"l":11.251,"n":349,"o":11.37,"t":"2026-03-16T04:00:00Z","v":48941,"vw":11.302716},{"c":11.29,"h":11.355,"l":11.2205,"n":329,"o":11.33,"t":"2026-03-17T04:00:00Z","v":51392,"vw":11.26313},{"c":11.17,"h":11.42,"l":11.11,"n":705,"o":11.42,"t":"2026-03-18T04:00:00Z","v":26192,"vw":11.292667},{"c":10.31,"h":10.5,"l":10.0181,"n":701,"o":10.42,"t":"2026-03-19T04:00:00Z","v":62499,"vw":10.277639},{"c":10.14,"h":10.42,"l":10.14,"n":1079,"o":10.42,"t":"2026-03-20T04:00:00Z","v":50469,"vw":10.262683},{"c":10.43,"h":10.47,"l":10.21,"n":1834,"o":10.26,"t":"2026-03-23T04:00:00Z","v":155240,"vw":10.402096},{"c":10.37,"h":10.4,"l":10.27,"n":806,"o":10.27,"t":"2026-03-24T04:00:00Z","v":22306,"vw":10.328095},{"c":10.6385,"h":10.654,"l":10.56,"n":845,"o":10.57,"t":"2026-03-25T04:00:00Z","v":51077,"vw":10.619878},{"c":10.35,"h":10.47,"l":10.29,"n":777,"o":10.47,"t":"2026-03-26T04:00:00Z","v":26887,"vw":10.356833},{"c":10.13,"h":10.28,"l":10.12,"n":1073,"o":10.18,"t":"2026-03-27T04:00:00Z","v":22635,"vw":10.197499},{"c":10.1,"h":10.22,"l":10.09,"n":655,"o":10.15,"t":"2026-03-30T04:00:00Z","v":49015,"vw":10.139295},{"c":10.37,"h":10.37,"l":10.09,"n":601,"o":10.09,"t":"2026-03-31T04:00:00Z","v":22839,"vw":10.183145},{"c":10.28,"h":10.39,"l":10.23,"n":761,"o":10.26,"t":"2026-04-01T04:00:00Z","v":33528,"vw":10.316978},{"c":10.06,"h":10.1,"l":9.9272,"n":298,"o":9.94,"t":"2026-04-02T04:00:00Z","v":20085,"vw":10.023111},{"c":10.08,"h":10.28,"l":10.055,"n":769,"o":10.28,"t":"2026-04-06T04:00:00Z","v":39729,"vw":10.100364},{"c":9.9,"h":10.07,"l":9.79,"n":479,"o":10,"t":"2026-04-07T04:00:00Z","v":48669,"vw":9.867545},{"c":10.3,"h":10.49,"l":10.2501,"n":311,"o":10.39,"t":"2026-04-08T04:00:00Z","v":43872,"vw":10.317116},{"c":10.3101,"h":10.3101,"l":10.155,"n":380,"o":10.2,"t":"2026-04-09T04:00:00Z","v":22500,"vw":10.254227},{"c":10.22,"h":10.37,"l":10.22,"n":654,"o":10.35,"t":"2026-04-10T04:00:00Z","v":38767,"vw":10.297968},{"c":10.32,"h":10.34,"l":10.16,"n":1277,"o":10.24,"t":"2026-04-13T04:00:00Z","v":35106,"vw":10.235668},{"c":10.54,"h":10.6,"l":10.35,"n":598,"o":10.42,"t":"2026-04-14T04:00:00Z","v":48765,"vw":10.500557},{"c":10.6471,"h":10.65,"l":10.54,"n":385,"o":10.58,"t":"2026-04-15T04:00:00Z","v":30423,"vw":10.619707},{"c":10.85,"h":11.01,"l":10.68,"n":1229,"o":10.81,"t":"2026-04-16T04:00:00Z","v":63659,"vw":10.883106},{"c":11,"h":11.17,"l":10.955,"n":1310,"o":11,"t":"2026-04-17T04:00:00Z","v":46600,"vw":11.056354},{"c":10.94,"h":11.01,"l":10.88,"n":400,"o":10.92,"t":"2026-04-20T04:00:00Z","v":35093,"vw":10.951221},{"c":10.64,"h":10.89,"l":10.52,"n":1447,"o":10.8802,"t":"2026-04-21T04:00:00Z","v":45936,"vw":10.722803},{"c":10.69,"h":10.77,"l":10.66,"n":1463,"o":10.75,"t":"2026-04-22T04:00:00Z","v":37334,"vw":10.721979},{"c":10.27,"h":10.51,"l":10.135,"n":1573,"o":10.51,"t":"2026-04-23T04:00:00Z","v":69425,"vw":10.262697},{"c":10.5321,"h":10.58,"l":10.37,"n":499,"o":10.44,"t":"2026-04-24T04:00:00Z","v":52395,"vw":10.439025},{"c":10.33,"h":10.4399,"l":10.32,"n":848,"o":10.32,"t":"2026-04-27T04:00:00Z","v":43149,"vw":10.34088},{"c":10.2371,"h":10.2371,"l":10.16,"n":1225,"o":10.2,"t":"2026-04-28T04:00:00Z","v":20831,"vw":10.199167},{"c":10.2303,"h":10.36,"l":10.2,"n":1126,"o":10.36,"t":"2026-04-29T04:00:00Z","v":13214,"vw":10.246045},{"c":10.2558,"h":10.275,"l":10.07,"n":458,"o":10.2,"t":"2026-04-30T04:00:00Z","v":17329,"vw":10.179599},{"c":10.24,"h":10.34,"l":10.2104,"n":354,"o":10.29,"t":"2026-05-01T04:00:00Z","v":28350,"vw":10.254703},{"c":10.37,"h":10.505,"l":10.3,"n":324,"o":10.3,"t":"2026-05-04T04:00:00Z","v":30656,"vw":10.428698},{"c":10.3002,"h":10.44,"l":10.3,"n":344,"o":10.35,"t":"2026-05-05T04:00:00Z","v":39190,"vw":10.359208},{"c":10.82,"h":10.85,"l":10.48,"n":477,"o":10.48,"t":"2026-05-06T04:00:00Z","v":67026,"vw":10.756653},{"c":10.6608,"h":10.8699,"l":10.65,"n":366,"o":10.79,"t":"2026-05-07T04:00:00Z","v":33789,"vw":10.689791},{"c":10.5946,"h":10.86,"l":10.56,"n":438,"o":10.71,"t":"2026-05-08T04:00:00Z","v":35322,"vw":10.658492},{"c":10.3786,"h":10.49,"l":10.355,"n":505,"o":10.44,"t":"2026-05-11T04:00:00Z","v":55209,"vw":10.408388},{"c":10.25,"h":10.32,"l":10.18,"n":319,"o":10.3,"t":"2026-05-12T04:00:00Z","v":20467,"vw":10.231702},{"c":10.95,"h":11.02,"l":10,"n":684,"o":10.11,"t":"2026-05-13T04:00:00Z","v":123349,"vw":10.733353},{"c":10.65,"h":10.78,"l":10.5,"n":342,"o":10.52,"t":"2026-05-14T04:00:00Z","v":30847,"vw":10.639878},{"c":10.02,"h":10.34,"l":10.01,"n":728,"o":10.34,"t":"2026-05-15T04:00:00Z","v":58771,"vw":10.089975},{"c":10.1131,"h":10.18,"l":10.06,"n":295,"o":10.07,"t":"2026-05-18T04:00:00Z","v":24529,"vw":10.090552},{"c":10.2,"h":10.27,"l":10.08,"n":224,"o":10.08,"t":"2026-05-19T04:00:00Z","v":23048,"vw":10.20633},{"c":10.2002,"h":10.24,"l":10.1,"n":225,"o":10.17,"t":"2026-05-20T04:00:00Z","v":8392,"vw":10.18221},{"c":9.93,"h":9.975,"l":9.73,"n":654,"o":9.89,"t":"2026-05-21T04:00:00Z","v":55371,"vw":9.836394},{"c":9.81,"h":9.865,"l":9.6,"n":736,"o":9.69,"t":"2026-05-22T04:00:00Z","v":111036,"vw":9.805314},{"c":9.8,"h":9.84,"l":9.785,"n":326,"o":9.8,"t":"2026-05-26T04:00:00Z","v":26014,"vw":9.810959},{"c":9.7334,"h":9.78,"l":9.6,"n":330,"o":9.6,"t":"2026-05-27T04:00:00Z","v":19747,"vw":9.699539},{"c":9.55,"h":9.55,"l":9.34,"n":605,"o":9.49,"t":"2026-05-28T04:00:00Z","v":65806,"vw":9.424842},{"c":9.39,"h":9.46,"l":9.34,"n":784,"o":9.4,"t":"2026-05-29T04:00:00Z","v":73892,"vw":9.387446},{"c":9.47,"h":9.5189,"l":9.38,"n":492,"o":9.47,"t":"2026-06-01T04:00:00Z","v":49899,"vw":9.454647},{"c":9.76,"h":9.9599,"l":9.76,"n":578,"o":9.8,"t":"2026-06-02T04:00:00Z","v":76246,"vw":9.848035},{"c":9.61,"h":9.71,"l":9.58,"n":320,"o":9.71,"t":"2026-06-03T04:00:00Z","v":32020,"vw":9.607325},{"c":9.4603,"h":9.5515,"l":9.4601,"n":215,"o":9.5,"t":"2026-06-04T04:00:00Z","v":19079,"vw":9.498387},{"c":9.1,"h":9.465,"l":9.0601,"n":582,"o":9.46,"t":"2026-06-05T04:00:00Z","v":48715,"vw":9.255848},{"c":9.08,"h":9.2,"l":9.0601,"n":467,"o":9.17,"t":"2026-06-08T04:00:00Z","v":40185,"vw":9.123767},{"c":9.078,"h":9.23,"l":8.981,"n":463,"o":9.11,"t":"2026-06-09T04:00:00Z","v":57993,"vw":9.110643},{"c":8.79,"h":8.99,"l":8.76,"n":424,"o":8.83,"t":"2026-06-10T04:00:00Z","v":42604,"vw":8.876555},{"c":8.5814,"h":8.5895,"l":8.38,"n":472,"o":8.48,"t":"2026-06-11T04:00:00Z","v":49307,"vw":8.444009},{"c":8.55,"h":8.56,"l":8.46,"n":442,"o":8.49,"t":"2026-06-12T04:00:00Z","v":30066,"vw":8.492869},{"c":8.55,"h":8.6111,"l":8.53,"n":417,"o":8.57,"t":"2026-06-15T04:00:00Z","v":29151,"vw":8.574534},{"c":8.46,"h":8.48,"l":8.34,"n":396,"o":8.34,"t":"2026-06-16T04:00:00Z","v":29002,"vw":8.386985},{"c":8.26,"h":8.45,"l":8.23,"n":466,"o":8.35,"t":"2026-06-17T04:00:00Z","v":38633,"vw":8.373432},{"c":8.14,"h":8.15,"l":8.0499,"n":382,"o":8.15,"t":"2026-06-18T04:00:00Z","v":31884,"vw":8.08338},{"c":8.02,"h":8.14,"l":7.94,"n":616,"o":8.14,"t":"2026-06-22T04:00:00Z","v":53813,"vw":7.98555},{"c":7.83,"h":7.91,"l":7.79,"n":428,"o":7.84,"t":"2026-06-23T04:00:00Z","v":60532,"vw":7.848248},{"c":7.67,"h":7.78,"l":7.6,"n":390,"o":7.78,"t":"2026-06-24T04:00:00Z","v":43753,"vw":7.749978},{"c":7.245,"h":7.47,"l":7.225,"n":491,"o":7.47,"t":"2026-06-25T04:00:00Z","v":51525,"vw":7.316793},{"c":7.23,"h":7.2901,"l":7,"n":541,"o":7.05,"t":"2026-06-26T04:00:00Z","v":68415,"vw":7.221219},{"c":7.3,"h":7.3794,"l":7.23,"n":290,"o":7.3,"t":"2026-06-29T04:00:00Z","v":30748,"vw":7.277766},{"c":7.3425,"h":7.39,"l":7.2378,"n":296,"o":7.25,"t":"2026-06-30T04:00:00Z","v":20775,"vw":7.333787},{"c":7.45,"h":7.54,"l":7.35,"n":305,"o":7.365,"t":"2026-07-01T04:00:00Z","v":41384,"vw":7.488084},{"c":7.285,"h":7.37,"l":7.2311,"n":326,"o":7.32,"t":"2026-07-02T04:00:00Z","v":20309,"vw":7.314767},{"c":7.39,"h":7.42,"l":7.301,"n":365,"o":7.32,"t":"2026-07-06T04:00:00Z","v":27701,"vw":7.361673},{"c":7.43,"h":7.5,"l":7.38,"n":242,"o":7.41,"t":"2026-07-07T04:00:00Z","v":11849,"vw":7.424542},{"c":8.11,"h":8.1602,"l":7.87,"n":859,"o":7.87,"t":"2026-07-08T04:00:00Z","v":98485,"vw":8.069491},{"c":8.21,"h":8.25,"l":8.03,"n":622,"o":8.03,"t":"2026-07-09T04:00:00Z","v":88807,"vw":8.181319},{"c":8.22,"h":8.4476,"l":8.22,"n":375,"o":8.25,"t":"2026-07-10T04:00:00Z","v":30201,"vw":8.322058},{"c":8.26,"h":8.34,"l":8.202,"n":244,"o":8.21,"t":"2026-07-13T04:00:00Z","v":19864,"vw":8.289689},{"c":8.2338,"h":8.32,"l":8.23,"n":232,"o":8.32,"t":"2026-07-14T04:00:00Z","v":23061,"vw":8.257221},{"c":8.58,"h":8.78,"l":8.49,"n":372,"o":8.49,"t":"2026-07-15T04:00:00Z","v":21359,"vw":8.629888},{"c":8.49,"h":8.6,"l":8.4694,"n":281,"o":8.58,"t":"2026-07-16T04:00:00Z","v":30151,"vw":8.52917},{"c":8.3,"h":8.4,"l":8.21,"n":461,"o":8.21,"t":"2026-07-17T04:00:00Z","v":85828,"vw":8.313978},{"c":8.65,"h":8.73,"l":8.51,"n":393,"o":8.52,"t":"2026-07-20T04:00:00Z","v":57661,"vw":8.650101},{"c":8.5041,"h":8.63,"l":8.48,"n":280,"o":8.63,"t":"2026-07-21T04:00:00Z","v":16295,"vw":8.518389},{"c":8.44,"h":8.4499,"l":8.36,"n":206,"o":8.36,"t":"2026-07-22T04:00:00Z","v":17224,"vw":8.423707},{"c":8.23,"h":8.29,"l":8.13,"n":273,"o":8.2801,"t":"2026-07-23T04:00:00Z","v":28954,"vw":8.206679},{"c":8.07,"h":8.17,"l":8.07,"n":380,"o":8.105,"t":"2026-07-24T04:00:00Z","v":19954,"vw":8.118323},{"c":8.24,"h":8.25,"l":8.1101,"n":262,"o":8.14,"t":"2026-07-27T04:00:00Z","v":18944,"vw":8.166356},{"c":8.26,"h":8.3,"l":8.18,"n":229,"o":8.241,"t":"2026-07-28T04:00:00Z","v":18558,"vw":8.274203},{"c":8.29,"h":8.37,"l":8.21,"n":266,"o":8.235,"t":"2026-07-29T04:00:00Z","v":28447,"vw":8.29102},{"c":8.2,"h":8.215,"l":8.07,"n":227,"o":8.21,"t":"2026-07-30T04:00:00Z","v":15674,"vw":8.156699},{"c":8.487,"h":8.5,"l":8.365,"n":405,"o":8.5,"t":"2026-07-31T04:00:00Z","v":34641,"vw":8.459009},{"c":8.745,"h":8.8799,"l":8.69,"n":498,"o":8.69,"t":"2026-08-03T04:00:00Z","v":67795,"vw":8.802614},{"c":8.87,"h":8.88,"l":8.76,"n":253,"o":8.77,"t":"2026-08-04T04:00:00Z","v":18168,"vw":8.837688},{"c":8.84,"h":8.9532,"l":8.81,"n":442,"o":8.91,"t":"2026-08-05T04:00:00Z","v":43960,"vw":8.8763},{"c":8.56,"h":8.59,"l":8.5001,"n":413,"o":8.59,"t":"2026-08-06T04:00:00Z","v":43936,"vw":8.54683},{"c":8.66,"h":8.675,"l":8.539,"n":472,"o":8.62,"t":"2026-08-07T04:00:00Z","v":53805,"vw":8.628878},{"c":8.82,"h":8.86,"l":8.65,"n":491,"o":8.68,"t":"2026-08-10T04:00:00Z","v":43163,"vw":8.759308},{"c":8.61,"h":8.77,"l":8.6,"n":501,"o":8.7,"t":"2026-08-11T04:00:00Z","v":50834,"vw":8.643217},{"c":8.47,"h":8.53,"l":8.41,"n":598,"o":8.53,"t":"2026-08-12T04:00:00Z","v":70905,"vw":8.459614},{"c":8.19,"h":8.34,"l":8.18,"n":628,"o":8.34,"t":"2026-08-13T04:00:00Z","v":72616,"vw":8.225166},{"c":8.3083,"h":8.37,"l":8.22,"n":475,"o":8.22,"t":"2026-08-14T04:00:00Z","v":43048,"vw":8.302891},{"c":8.37,"h":8.4,"l":8.3,"n":436,"o":8.36,"t":"2026-08-17T04:00:00Z","v":26743,"vw":8.346814},{"c":8.58,"h":8.59,"l":8.465,"n":321,"o":8.55,"t":"2026-08-18T04:00:00Z","v":63193,"vw":8.545345},{"c":8.5934,"h":8.64,"l":8.51,"n":299,"o":8.51,"t":"2026-08-19T04:00:00Z","v":38864,"vw":8.588203},{"c":8.57,"h":8.58,"l":8.15,"n":491,"o":8.17,"t":"2026-08-20T04:00:00Z","v":60402,"vw":8.404172},{"c":8.05,"h":8.44,"l":8.0304,"n":1066,"o":8.44,"t":"2026-08-21T04:00:00Z","v":110396,"vw":8.133546},{"c":8.01,"h":8.0999,"l":7.87,"n":537,"o":7.94,"t":"2026-08-24T04:00:00Z","v":55243,"vw":8.01375},{"c":8.08,"h":8.08,"l":7.95,"n":559,"o":8.01,"t":"2026-08-25T04:00:00Z","v":104219,"vw":8.020753},{"c":8.0814,"h":8.16,"l":8.065,"n":313,"o":8.08,"t":"2026-08-26T04:00:00Z","v":19337,"vw":8.10905},{"c":7.8,"h":7.98,"l":7.75,"n":666,"o":7.98,"t":"2026-08-27T04:00:00Z","v":86317,"vw":7.814178},{"c":7.9452,"h":7.9962,"l":7.87,"n":459,"o":7.87,"t":"2026-08-28T04:00:00Z","v":36889,"vw":7.932416},{"c":7.6978,"h":7.87,"l":7.68,"n":617,"o":7.87,"t":"2026-08-31T04:00:00Z","v":43022,"vw":7.725198},{"c":7.61,"h":7.67,"l":7.54,"n":379,"o":7.54,"t":"2026-09-01T04:00:00Z","v":32513,"vw":7.622217},{"c":7.5654,"h":7.6228,"l":7.55,"n":387,"o":7.6,"t":"2026-09-02T04:00:00Z","v":35908,"vw":7.574438},{"c":7.49,"h":7.51,"l":7.3809,"n":419,"o":7.44,"t":"2026-09-03T04:00:00Z","v":26363,"vw":7.457499},{"c":7.5615,"h":7.5899,"l":7.52,"n":418,"o":7.56,"t":"2026-09-04T04:00:00Z","v":25688,"vw":7.546618},{"c":7.58,"h":7.58,"l":7.5,"n":477,"o":7.51,"t":"2026-09-08T04:00:00Z","v":48319,"vw":7.540206},{"c":7.38,"h":7.52,"l":7.38,"n":458,"o":7.52,"t":"2026-09-09T04:00:00Z","v":32838,"vw":7.430989},{"c":7.27,"h":7.31,"l":7.23,"n":353,"o":7.2437,"t":"2026-09-10T04:00:00Z","v":14651,"vw":7.259928},{"c":7.35,"h":7.47,"l":7.3201,"n":392,"o":7.33,"t":"2026-09-11T04:00:00Z","v":25198,"vw":7.354681},{"c":7.3369,"h":7.38,"l":7.25,"n":373,"o":7.25,"t":"2026-09-14T04:00:00Z","v":23831,"vw":7.315664},{"c":7.34,"h":7.4,"l":7.34,"n":210,"o":7.38,"t":"2026-09-15T04:00:00Z","v":9868,"vw":7.382186},{"c":7.225,"h":7.295,"l":7.2,"n":411,"o":7.265,"t":"2026-09-16T04:00:00Z","v":26815,"vw":7.259883},{"c":7.27,"h":7.2703,"l":7.2,"n":323,"o":7.25,"t":"2026-09-17T04:00:00Z","v":34107,"vw":7.232067},{"c":7.42,"h":7.44,"l":7.38,"n":376,"o":7.38,"t":"2026-09-18T04:00:00Z","v":20448,"vw":7.418732},{"c":7.56,"h":7.58,"l":7.44,"n":360,"o":7.56,"t":"2026-09-21T04:00:00Z","v":48549,"vw":7.511245},{"c":7.58,"h":7.85,"l":7.58,"n":356,"o":7.85,"t":"2026-09-22T04:00:00Z","v":30261,"vw":7.672353},{"c":7.3202,"h":7.4,"l":7.3,"n":485,"o":7.4,"t":"2026-09-23T04:00:00Z","v":34553,"vw":7.342352},{"c":7.28,"h":7.34,"l":7.23,"n":326,"o":7.34,"t":"2026-09-24T04:00:00Z","v":18261,"vw":7.274891},{"c":7.23,"h":7.2799,"l":7.205,"n":505,"o":7.27,"t":"2026-09-25T04:00:00Z","v":69119,"vw":7.222306},{"c":7.19,"h":7.2399,"l":7.15,"n":425,"o":7.2,"t":"2026-09-28T04:00:00Z","v":37162,"vw":7.202355},{"c":7.11,"h":7.16,"l":7.09,"n":403,"o":7.16,"t":"2026-09-29T04:00:00Z","v":27713,"vw":7.112475},{"c":7.1,"h":7.16,"l":7.1,"n":297,"o":7.12,"t":"2026-09-30T04:00:00Z","v":41568,"vw":7.141926},{"c":7.05,"h":7.1803,"l":7.0228,"n":339,"o":7.07,"t":"2026-10-01T04:00:00Z","v":21842,"vw":7.060685},{"c":6.9601,"h":7.02,"l":6.92,"n":665,"o":7.02,"t":"2026-10-02T04:00:00Z","v":30881,"vw":6.967896},{"c":7.2125,"h":7.235,"l":7.04,"n":343,"o":7.04,"t":"2026-10-05T04:00:00Z","v":21981,"vw":7.153892},{"c":7.14,"h":7.18,"l":7.085,"n":316,"o":7.18,"t":"2026-10-06T04:00:00Z","v":30203,"vw":7.126413},{"c":7.03,"h":7.09,"l":7.0101,"n":376,"o":7.09,"t":"2026-10-07T04:00:00Z","v":56420,"vw":7.040489},{"c":6.94,"h":7.07,"l":6.9,"n":370,"o":6.95,"t":"2026-10-08T04:00:00Z","v":39416,"vw":6.933306},{"c":7.14,"h":7.1874,"l":7.02,"n":349,"o":7.02,"t":"2026-10-09T04:00:00Z","v":25220,"vw":7.122856},{"c":7.14,"h":7.14,"l":7.06,"n":215,"o":7.06,"t":"2026-10-12T04:00:00Z","v":33116,"vw":7.09844},{"c":7.13,"h":7.19,"l":7.03,"n":199,"o":7.03,"t":"2026-10-13T04:00:00Z","v":26499,"vw":7.117156},{"c":7.19,"h":7.21,"l":7.1103,"n":250,"o":7.17,"t":"2026-10-14T04:00:00Z","v":28190,"vw":7.156399},{"c":7.1239,"h":7.139,"l":7.0001,"n":214,"o":7.0001,"t":"2026-10-15T04:00:00Z","v":32333,"vw":7.099058},{"c":7.03,"h":7.2799,"l":7.03,"n":322,"o":7.14,"t":"2026-10-16T04:00:00Z","v":44111,"vw":7.119844},{"c":7.04,"h":7.11,"l":7.0301,"n":165,"o":7.05,"t":"2026-10-19T04:00:00Z","v":8757,"vw":7.070666},{"c":7.04,"h":7.06,"l":6.95,"n":207,"o":7.02,"t":"2026-10-20T04:00:00Z","v":36151,"vw":7.019679},{"c":6.79,"h":6.9,"l":6.72,"n":610,"o":6.9,"t":"2026-10-21T04:00:00Z","v":63937,"vw":6.791518},{"c":6.57,"h":6.6499,"l":6.51,"n":373,"o":6.51,"t":"2026-10-22T04:00:00Z","v":38660,"vw":6.577454}],"volatilityBars":[{"c":7.73,"h":7.75,"l":7.73,"n":5,"o":7.75,"t":"2026-09-22T11:00:00Z","v":1485,"vw":7.748639},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-22T12:00:00Z","v":1000,"vw":7.77},{"c":7.74,"h":7.75,"l":7.74,"n":3,"o":7.75,"t":"2026-09-22T12:15:00Z","v":800,"vw":7.7425},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-09-22T13:00:00Z","v":410,"vw":7.78},{"c":7.785,"h":7.85,"l":7.75,"n":37,"o":7.85,"t":"2026-09-22T13:30:00Z","v":5649,"vw":7.785077},{"c":7.745,"h":7.78,"l":7.745,"n":6,"o":7.78,"t":"2026-09-22T13:45:00Z","v":529,"vw":7.759273},{"c":7.6899,"h":7.72,"l":7.6899,"n":12,"o":7.72,"t":"2026-09-22T14:00:00Z","v":649,"vw":7.701128},{"c":7.675,"h":7.6899,"l":7.675,"n":6,"o":7.68,"t":"2026-09-22T14:15:00Z","v":2973,"vw":7.680753},{"c":7.6599,"h":7.66,"l":7.65,"n":5,"o":7.65,"t":"2026-09-22T14:30:00Z","v":900,"vw":7.657186},{"c":7.64,"h":7.66,"l":7.64,"n":13,"o":7.65,"t":"2026-09-22T14:45:00Z","v":2276,"vw":7.651917},{"c":7.61,"h":7.6253,"l":7.61,"n":14,"o":7.61,"t":"2026-09-22T15:00:00Z","v":1342,"vw":7.613497},{"c":7.63,"h":7.63,"l":7.61,"n":4,"o":7.61,"t":"2026-09-22T15:15:00Z","v":943,"vw":7.621121},{"c":7.6,"h":7.6,"l":7.6,"n":9,"o":7.6,"t":"2026-09-22T15:30:00Z","v":915,"vw":7.6},{"c":7.605,"h":7.605,"l":7.605,"n":1,"o":7.605,"t":"2026-09-22T15:45:00Z","v":500,"vw":7.605},{"c":7.6,"h":7.605,"l":7.6,"n":3,"o":7.605,"t":"2026-09-22T16:00:00Z","v":503,"vw":7.602495},{"c":7.595,"h":7.5999,"l":7.595,"n":5,"o":7.5999,"t":"2026-09-22T16:15:00Z","v":1435,"vw":7.5985},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-09-22T16:30:00Z","v":414,"vw":7.59},{"c":7.6,"h":7.6,"l":7.59,"n":4,"o":7.59,"t":"2026-09-22T16:45:00Z","v":460,"vw":7.592833},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-09-22T17:00:00Z","v":810,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-22T17:15:00Z","v":150,"vw":7.6},{"c":7.595,"h":7.595,"l":7.59,"n":2,"o":7.59,"t":"2026-09-22T17:30:00Z","v":215,"vw":7.592326},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-22T18:00:00Z","v":211,"vw":7.59},{"c":7.6076,"h":7.6076,"l":7.6076,"n":2,"o":7.6076,"t":"2026-09-22T19:00:00Z","v":658,"vw":7.6076},{"c":7.61,"h":7.61,"l":7.6099,"n":2,"o":7.6099,"t":"2026-09-22T19:15:00Z","v":499,"vw":7.60994},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-09-22T19:30:00Z","v":103,"vw":7.6},{"c":7.59,"h":7.605,"l":7.59,"n":10,"o":7.605,"t":"2026-09-22T19:45:00Z","v":549,"vw":7.598333},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-09-22T20:00:00Z","v":127,"vw":7.58},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-22T23:00:00Z","v":100,"vw":7.64},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-23T09:15:00Z","v":250,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-23T10:15:00Z","v":250,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-23T11:00:00Z","v":109,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-09-23T11:45:00Z","v":360,"vw":7.44},{"c":7.39,"h":7.39,"l":7.39,"n":3,"o":7.39,"t":"2026-09-23T13:00:00Z","v":235,"vw":7.39},{"c":7.37,"h":7.4,"l":7.37,"n":34,"o":7.4,"t":"2026-09-23T13:30:00Z","v":6948,"vw":7.389994},{"c":7.34,"h":7.365,"l":7.34,"n":24,"o":7.365,"t":"2026-09-23T13:45:00Z","v":953,"vw":7.357492},{"c":7.34,"h":7.34,"l":7.3298,"n":4,"o":7.3298,"t":"2026-09-23T14:00:00Z","v":1110,"vw":7.339073},{"c":7.3183,"h":7.32,"l":7.31,"n":9,"o":7.32,"t":"2026-09-23T14:15:00Z","v":1382,"vw":7.317038},{"c":7.345,"h":7.35,"l":7.33,"n":9,"o":7.33,"t":"2026-09-23T14:30:00Z","v":716,"vw":7.342266},{"c":7.35,"h":7.3716,"l":7.35,"n":12,"o":7.36,"t":"2026-09-23T15:00:00Z","v":1303,"vw":7.360922},{"c":7.3466,"h":7.3466,"l":7.33,"n":8,"o":7.3317,"t":"2026-09-23T15:15:00Z","v":2024,"vw":7.339773},{"c":7.34,"h":7.34,"l":7.335,"n":5,"o":7.335,"t":"2026-09-23T15:30:00Z","v":437,"vw":7.338832},{"c":7.32,"h":7.33,"l":7.32,"n":15,"o":7.33,"t":"2026-09-23T15:45:00Z","v":1062,"vw":7.324612},{"c":7.3201,"h":7.3201,"l":7.3201,"n":2,"o":7.3201,"t":"2026-09-23T16:00:00Z","v":1004,"vw":7.3201},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-23T16:15:00Z","v":100,"vw":7.32},{"c":7.315,"h":7.32,"l":7.315,"n":9,"o":7.32,"t":"2026-09-23T16:30:00Z","v":938,"vw":7.315623},{"c":7.305,"h":7.3199,"l":7.305,"n":20,"o":7.3199,"t":"2026-09-23T16:45:00Z","v":1538,"vw":7.311076},{"c":7.3,"h":7.3,"l":7.3,"n":11,"o":7.3,"t":"2026-09-23T17:00:00Z","v":1905,"vw":7.3},{"c":7.325,"h":7.325,"l":7.3005,"n":3,"o":7.3005,"t":"2026-09-23T17:45:00Z","v":364,"vw":7.314381},{"c":7.325,"h":7.325,"l":7.325,"n":1,"o":7.325,"t":"2026-09-23T18:00:00Z","v":100,"vw":7.325},{"c":7.32,"h":7.3243,"l":7.32,"n":5,"o":7.3243,"t":"2026-09-23T18:15:00Z","v":2905,"vw":7.320148},{"c":7.33,"h":7.33,"l":7.325,"n":6,"o":7.325,"t":"2026-09-23T18:30:00Z","v":1200,"vw":7.329167},{"c":7.32,"h":7.32,"l":7.3199,"n":3,"o":7.32,"t":"2026-09-23T18:45:00Z","v":300,"vw":7.319967},{"c":7.315,"h":7.315,"l":7.315,"n":5,"o":7.315,"t":"2026-09-23T19:00:00Z","v":308,"vw":7.315},{"c":7.33,"h":7.33,"l":7.325,"n":3,"o":7.325,"t":"2026-09-23T19:15:00Z","v":350,"vw":7.326429},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-09-23T19:30:00Z","v":2000,"vw":7.335},{"c":7.32,"h":7.33,"l":7.32,"n":7,"o":7.33,"t":"2026-09-23T19:45:00Z","v":487,"vw":7.323151},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-09-23T21:00:00Z","v":1000,"vw":7.44},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-23T22:00:00Z","v":401,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-24T11:15:00Z","v":301,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-24T12:45:00Z","v":594,"vw":7.3},{"c":7.29,"h":7.34,"l":7.29,"n":19,"o":7.34,"t":"2026-09-24T13:30:00Z","v":743,"vw":7.302963},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-09-24T13:45:00Z","v":400,"vw":7.29},{"c":7.2639,"h":7.27,"l":7.26,"n":20,"o":7.27,"t":"2026-09-24T14:15:00Z","v":1853,"vw":7.262994},{"c":7.265,"h":7.28,"l":7.265,"n":12,"o":7.28,"t":"2026-09-24T14:30:00Z","v":891,"vw":7.276188},{"c":7.23,"h":7.23,"l":7.23,"n":5,"o":7.23,"t":"2026-09-24T15:00:00Z","v":529,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-24T15:15:00Z","v":100,"vw":7.24},{"c":7.25,"h":7.2512,"l":7.25,"n":3,"o":7.2512,"t":"2026-09-24T15:30:00Z","v":475,"vw":7.250253},{"c":7.25,"h":7.25,"l":7.25,"n":17,"o":7.25,"t":"2026-09-24T15:45:00Z","v":2940,"vw":7.25},{"c":7.2604,"h":7.2604,"l":7.26,"n":5,"o":7.26,"t":"2026-09-24T16:00:00Z","v":621,"vw":7.26011},{"c":7.3,"h":7.3,"l":7.29,"n":3,"o":7.29,"t":"2026-09-24T16:15:00Z","v":1016,"vw":7.297893},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-24T16:30:00Z","v":100,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-09-24T18:00:00Z","v":2208,"vw":7.3},{"c":7.309,"h":7.309,"l":7.309,"n":2,"o":7.309,"t":"2026-09-24T18:30:00Z","v":305,"vw":7.309},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-24T18:45:00Z","v":150,"vw":7.29},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-24T19:15:00Z","v":100,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-24T19:30:00Z","v":100,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":21,"o":7.28,"t":"2026-09-24T19:45:00Z","v":2337,"vw":7.28123},{"c":7.25,"h":7.2597,"l":7.25,"n":2,"o":7.2597,"t":"2026-09-24T20:15:00Z","v":758,"vw":7.25485},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-09-25T12:15:00Z","v":500,"vw":7.23},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-09-25T13:45:00Z","v":714,"vw":7.27},{"c":7.2499,"h":7.26,"l":7.23,"n":10,"o":7.26,"t":"2026-09-25T14:00:00Z","v":1151,"vw":7.25316},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-09-25T14:30:00Z","v":410,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-09-25T15:15:00Z","v":186,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":58,"o":7.22,"t":"2026-09-25T15:45:00Z","v":40020,"vw":7.22},{"c":7.23,"h":7.24,"l":7.23,"n":20,"o":7.24,"t":"2026-09-25T16:00:00Z","v":6805,"vw":7.230153},{"c":7.23,"h":7.2799,"l":7.23,"n":4,"o":7.25,"t":"2026-09-25T16:15:00Z","v":1300,"vw":7.261865},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-25T16:30:00Z","v":163,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-25T16:45:00Z","v":1000,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-09-25T17:30:00Z","v":718,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-09-25T18:15:00Z","v":201,"vw":7.22},{"c":7.215,"h":7.215,"l":7.215,"n":2,"o":7.215,"t":"2026-09-25T18:30:00Z","v":247,"vw":7.215},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-09-25T18:45:00Z","v":986,"vw":7.22},{"c":7.22,"h":7.22,"l":7.2199,"n":15,"o":7.22,"t":"2026-09-25T19:00:00Z","v":2906,"vw":7.219989},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-09-25T19:15:00Z","v":1203,"vw":7.22},{"c":7.21,"h":7.22,"l":7.21,"n":10,"o":7.22,"t":"2026-09-25T19:30:00Z","v":1722,"vw":7.216231},{"c":7.21,"h":7.22,"l":7.205,"n":25,"o":7.205,"t":"2026-09-25T19:45:00Z","v":5165,"vw":7.2101},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-09-25T20:00:00Z","v":124,"vw":7.23},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-28T08:00:00Z","v":387,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-09-28T13:15:00Z","v":459,"vw":7.2},{"c":7.21,"h":7.21,"l":7.2,"n":18,"o":7.2,"t":"2026-09-28T13:30:00Z","v":3477,"vw":7.205222},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.215,"t":"2026-09-28T13:45:00Z","v":1483,"vw":7.2125},{"c":7.23,"h":7.23,"l":7.225,"n":17,"o":7.23,"t":"2026-09-28T14:00:00Z","v":6182,"vw":7.229832},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-09-28T14:15:00Z","v":100,"vw":7.225},{"c":7.21,"h":7.2399,"l":7.21,"n":20,"o":7.23,"t":"2026-09-28T14:30:00Z","v":2886,"vw":7.227},{"c":7.19,"h":7.205,"l":7.19,"n":31,"o":7.2,"t":"2026-09-28T14:45:00Z","v":4750,"vw":7.200442},{"c":7.2,"h":7.2,"l":7.1878,"n":10,"o":7.1878,"t":"2026-09-28T15:15:00Z","v":3272,"vw":7.19086},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-28T15:30:00Z","v":110,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-28T16:00:00Z","v":100,"vw":7.19},{"c":7.2049,"h":7.2049,"l":7.2049,"n":1,"o":7.2049,"t":"2026-09-28T16:45:00Z","v":210,"vw":7.2049},{"c":7.23,"h":7.23,"l":7.21,"n":2,"o":7.21,"t":"2026-09-28T17:00:00Z","v":300,"vw":7.216667},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-09-28T17:15:00Z","v":102,"vw":7.21},{"c":7.2102,"h":7.2102,"l":7.2,"n":3,"o":7.2,"t":"2026-09-28T17:30:00Z","v":1200,"vw":7.206817},{"c":7.2,"h":7.21,"l":7.2,"n":11,"o":7.21,"t":"2026-09-28T18:30:00Z","v":428,"vw":7.203333},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-09-28T18:45:00Z","v":138,"vw":7.19},{"c":7.19,"h":7.19,"l":7.18,"n":18,"o":7.19,"t":"2026-09-28T19:00:00Z","v":2756,"vw":7.187037},{"c":7.18,"h":7.19,"l":7.18,"n":8,"o":7.18,"t":"2026-09-28T19:15:00Z","v":1100,"vw":7.181818},{"c":7.19,"h":7.19,"l":7.17,"n":11,"o":7.17,"t":"2026-09-28T19:30:00Z","v":1891,"vw":7.171871},{"c":7.16,"h":7.2,"l":7.15,"n":24,"o":7.2,"t":"2026-09-28T19:45:00Z","v":3369,"vw":7.169011},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-09-28T20:00:00Z","v":150,"vw":7.19},{"c":7.2232,"h":7.2232,"l":7.2232,"n":1,"o":7.2232,"t":"2026-09-29T11:00:00Z","v":300,"vw":7.2232},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-09-29T11:30:00Z","v":505,"vw":7.18},{"c":7.13,"h":7.16,"l":7.13,"n":19,"o":7.16,"t":"2026-09-29T13:30:00Z","v":2623,"vw":7.140111},{"c":7.117,"h":7.117,"l":7.117,"n":2,"o":7.117,"t":"2026-09-29T13:45:00Z","v":102,"vw":7.117},{"c":7.1499,"h":7.1499,"l":7.1499,"n":1,"o":7.1499,"t":"2026-09-29T14:00:00Z","v":300,"vw":7.1499},{"c":7.15,"h":7.15,"l":7.14,"n":6,"o":7.14,"t":"2026-09-29T14:15:00Z","v":312,"vw":7.144878},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T14:30:00Z","v":200,"vw":7.16},{"c":7.1501,"h":7.1501,"l":7.1501,"n":2,"o":7.1501,"t":"2026-09-29T14:45:00Z","v":134,"vw":7.1501},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-09-29T15:00:00Z","v":602,"vw":7.15},{"c":7.115,"h":7.12,"l":7.115,"n":6,"o":7.12,"t":"2026-09-29T15:15:00Z","v":259,"vw":7.1175},{"c":7.1,"h":7.11,"l":7.1,"n":30,"o":7.11,"t":"2026-09-29T15:30:00Z","v":8000,"vw":7.108247},{"c":7.105,"h":7.105,"l":7.09,"n":26,"o":7.1,"t":"2026-09-29T15:45:00Z","v":3100,"vw":7.09529},{"c":7.11,"h":7.11,"l":7.105,"n":3,"o":7.105,"t":"2026-09-29T16:00:00Z","v":402,"vw":7.10625},{"c":7.1075,"h":7.1075,"l":7.1,"n":6,"o":7.1011,"t":"2026-09-29T16:15:00Z","v":628,"vw":7.10145},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-09-29T16:45:00Z","v":525,"vw":7.1},{"c":7.11,"h":7.11,"l":7.095,"n":8,"o":7.095,"t":"2026-09-29T17:00:00Z","v":506,"vw":7.1025},{"c":7.095,"h":7.095,"l":7.095,"n":5,"o":7.095,"t":"2026-09-29T17:15:00Z","v":2944,"vw":7.095},{"c":7.12,"h":7.12,"l":7.1164,"n":3,"o":7.1164,"t":"2026-09-29T17:45:00Z","v":310,"vw":7.117565},{"c":7.12,"h":7.12,"l":7.11,"n":2,"o":7.11,"t":"2026-09-29T18:00:00Z","v":200,"vw":7.115},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-29T18:15:00Z","v":100,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-29T18:30:00Z","v":228,"vw":7.12},{"c":7.1201,"h":7.1399,"l":7.1201,"n":3,"o":7.1399,"t":"2026-09-29T18:45:00Z","v":340,"vw":7.131816},{"c":7.1299,"h":7.13,"l":7.12,"n":7,"o":7.13,"t":"2026-09-29T19:00:00Z","v":862,"vw":7.126741},{"c":7.12,"h":7.135,"l":7.12,"n":7,"o":7.135,"t":"2026-09-29T19:30:00Z","v":521,"vw":7.12969},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-09-29T19:45:00Z","v":409,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-09-29T20:30:00Z","v":500,"vw":7.09},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-09-30T08:00:00Z","v":571,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-09-30T11:15:00Z","v":6374,"vw":7.14},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-09-30T12:15:00Z","v":220,"vw":7.19},{"c":7.195,"h":7.2,"l":7.195,"n":4,"o":7.2,"t":"2026-09-30T12:30:00Z","v":803,"vw":7.198571},{"c":7.13,"h":7.14,"l":7.12,"n":20,"o":7.12,"t":"2026-09-30T13:30:00Z","v":7631,"vw":7.135257},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-09-30T13:45:00Z","v":212,"vw":7.13},{"c":7.16,"h":7.16,"l":7.15,"n":6,"o":7.15,"t":"2026-09-30T14:00:00Z","v":1210,"vw":7.151907},{"c":7.15,"h":7.16,"l":7.15,"n":24,"o":7.16,"t":"2026-09-30T14:15:00Z","v":2890,"vw":7.155702},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-09-30T14:30:00Z","v":378,"vw":7.16},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-09-30T14:45:00Z","v":399,"vw":7.14},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-09-30T15:15:00Z","v":3597,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-30T15:30:00Z","v":1001,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-09-30T15:45:00Z","v":127,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-30T16:00:00Z","v":1000,"vw":7.16},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-09-30T16:15:00Z","v":148,"vw":7.15},{"c":7.16,"h":7.16,"l":7.15,"n":15,"o":7.15,"t":"2026-09-30T16:45:00Z","v":2936,"vw":7.15441},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-30T17:15:00Z","v":183,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":12,"o":7.14,"t":"2026-09-30T19:30:00Z","v":8200,"vw":7.14},{"c":7.1,"h":7.14,"l":7.1,"n":13,"o":7.14,"t":"2026-09-30T19:45:00Z","v":1774,"vw":7.103903},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-09-30T20:00:00Z","v":243,"vw":7.1},{"c":7.1803,"h":7.1803,"l":7.07,"n":16,"o":7.07,"t":"2026-10-01T13:30:00Z","v":3220,"vw":7.10455},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-01T13:45:00Z","v":344,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-01T14:00:00Z","v":116,"vw":7.12},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-01T14:15:00Z","v":187,"vw":7.08},{"c":7.0851,"h":7.0851,"l":7.07,"n":8,"o":7.07,"t":"2026-10-01T14:30:00Z","v":1303,"vw":7.078862},{"c":7.07,"h":7.07,"l":7.065,"n":4,"o":7.065,"t":"2026-10-01T14:45:00Z","v":1101,"vw":7.069545},{"c":7.05,"h":7.0584,"l":7.05,"n":20,"o":7.0584,"t":"2026-10-01T15:00:00Z","v":1257,"vw":7.051218},{"c":7.03,"h":7.031,"l":7.03,"n":2,"o":7.031,"t":"2026-10-01T15:15:00Z","v":400,"vw":7.0305},{"c":7.03,"h":7.04,"l":7.0228,"n":6,"o":7.03,"t":"2026-10-01T15:30:00Z","v":1780,"vw":7.025005},{"c":7.0492,"h":7.0492,"l":7.03,"n":14,"o":7.03,"t":"2026-10-01T15:45:00Z","v":2566,"vw":7.037615},{"c":7.04,"h":7.04,"l":7.04,"n":7,"o":7.04,"t":"2026-10-01T16:15:00Z","v":563,"vw":7.04},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-01T17:00:00Z","v":100,"vw":7.03},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-01T17:15:00Z","v":320,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-01T17:30:00Z","v":100,"vw":7.07},{"c":7.0715,"h":7.0715,"l":7.0715,"n":3,"o":7.0715,"t":"2026-10-01T17:45:00Z","v":102,"vw":7.0715},{"c":7.0591,"h":7.0591,"l":7.0591,"n":2,"o":7.0591,"t":"2026-10-01T18:45:00Z","v":126,"vw":7.0591},{"c":7.055,"h":7.055,"l":7.055,"n":1,"o":7.055,"t":"2026-10-01T19:30:00Z","v":100,"vw":7.055},{"c":7.05,"h":7.065,"l":7.044,"n":11,"o":7.044,"t":"2026-10-01T19:45:00Z","v":4643,"vw":7.051482},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-01T20:00:00Z","v":302,"vw":7.05},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-01T21:45:00Z","v":100,"vw":7.16},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-02T10:00:00Z","v":101,"vw":7},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-02T13:00:00Z","v":1000,"vw":6.96},{"c":6.96,"h":7.02,"l":6.96,"n":64,"o":7.02,"t":"2026-10-02T13:30:00Z","v":4981,"vw":6.986451},{"c":6.96,"h":6.9701,"l":6.95,"n":27,"o":6.97,"t":"2026-10-02T13:45:00Z","v":2660,"vw":6.96743},{"c":6.971,"h":6.98,"l":6.96,"n":18,"o":6.98,"t":"2026-10-02T14:00:00Z","v":1873,"vw":6.96887},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-02T14:15:00Z","v":446,"vw":7},{"c":7.0191,"h":7.0191,"l":6.9901,"n":8,"o":6.9901,"t":"2026-10-02T14:30:00Z","v":2139,"vw":7.002385},{"c":6.98,"h":6.98,"l":6.98,"n":5,"o":6.98,"t":"2026-10-02T15:00:00Z","v":1001,"vw":6.98},{"c":6.9239,"h":6.9791,"l":6.92,"n":55,"o":6.97,"t":"2026-10-02T15:15:00Z","v":4211,"vw":6.948555},{"c":6.9248,"h":6.93,"l":6.9223,"n":11,"o":6.93,"t":"2026-10-02T16:00:00Z","v":1829,"vw":6.925537},{"c":6.94,"h":6.9499,"l":6.92,"n":7,"o":6.92,"t":"2026-10-02T16:15:00Z","v":1144,"vw":6.932191},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-02T16:45:00Z","v":800,"vw":6.94},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-02T17:30:00Z","v":512,"vw":6.97},{"c":6.97,"h":6.97,"l":6.965,"n":4,"o":6.965,"t":"2026-10-02T18:00:00Z","v":214,"vw":6.9675},{"c":6.965,"h":6.965,"l":6.965,"n":3,"o":6.965,"t":"2026-10-02T18:15:00Z","v":283,"vw":6.965},{"c":6.9549,"h":6.965,"l":6.9549,"n":9,"o":6.965,"t":"2026-10-02T18:30:00Z","v":616,"vw":6.961417},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-02T19:00:00Z","v":406,"vw":6.97},{"c":6.99,"h":6.99,"l":6.98,"n":13,"o":6.98,"t":"2026-10-02T19:15:00Z","v":1800,"vw":6.986237},{"c":6.9701,"h":6.9701,"l":6.9701,"n":3,"o":6.9701,"t":"2026-10-02T19:45:00Z","v":205,"vw":6.9701},{"c":6.9,"h":6.9,"l":6.9,"n":17,"o":6.9,"t":"2026-10-02T23:30:00Z","v":400,"vw":6.9},{"c":7.086,"h":7.11,"l":7.04,"n":42,"o":7.04,"t":"2026-10-05T13:30:00Z","v":2278,"vw":7.08802},{"c":7.115,"h":7.115,"l":7.1,"n":5,"o":7.1,"t":"2026-10-05T14:00:00Z","v":628,"vw":7.107516},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-05T14:15:00Z","v":1525,"vw":7.11},{"c":7.14,"h":7.14,"l":7.1077,"n":4,"o":7.1077,"t":"2026-10-05T14:30:00Z","v":1515,"vw":7.134067},{"c":7.1461,"h":7.1461,"l":7.13,"n":5,"o":7.13,"t":"2026-10-05T14:45:00Z","v":1211,"vw":7.143417},{"c":7.16,"h":7.16,"l":7.15,"n":9,"o":7.15,"t":"2026-10-05T15:00:00Z","v":3557,"vw":7.153977},{"c":7.1601,"h":7.1601,"l":7.1601,"n":2,"o":7.1601,"t":"2026-10-05T15:15:00Z","v":131,"vw":7.1601},{"c":7.18,"h":7.18,"l":7.18,"n":5,"o":7.18,"t":"2026-10-05T15:30:00Z","v":729,"vw":7.18},{"c":7.18,"h":7.1811,"l":7.17,"n":6,"o":7.171,"t":"2026-10-05T15:45:00Z","v":2221,"vw":7.177913},{"c":7.175,"h":7.175,"l":7.175,"n":1,"o":7.175,"t":"2026-10-05T16:00:00Z","v":130,"vw":7.175},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-05T16:15:00Z","v":613,"vw":7.16},{"c":7.1677,"h":7.1677,"l":7.1677,"n":1,"o":7.1677,"t":"2026-10-05T16:30:00Z","v":268,"vw":7.1677},{"c":7.1603,"h":7.1603,"l":7.1603,"n":2,"o":7.1603,"t":"2026-10-05T16:45:00Z","v":141,"vw":7.1603},{"c":7.1603,"h":7.1603,"l":7.1603,"n":1,"o":7.1603,"t":"2026-10-05T17:00:00Z","v":100,"vw":7.1603},{"c":7.18,"h":7.18,"l":7.161,"n":11,"o":7.17,"t":"2026-10-05T17:15:00Z","v":1959,"vw":7.168026},{"c":7.1899,"h":7.19,"l":7.1899,"n":2,"o":7.19,"t":"2026-10-05T17:30:00Z","v":226,"vw":7.189944},{"c":7.21,"h":7.21,"l":7.21,"n":5,"o":7.21,"t":"2026-10-05T18:15:00Z","v":357,"vw":7.21},{"c":7.211,"h":7.211,"l":7.21,"n":4,"o":7.211,"t":"2026-10-05T18:30:00Z","v":868,"vw":7.210781},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-05T18:45:00Z","v":200,"vw":7.23},{"c":7.235,"h":7.235,"l":7.235,"n":1,"o":7.235,"t":"2026-10-05T19:00:00Z","v":500,"vw":7.235},{"c":7.23,"h":7.23,"l":7.23,"n":5,"o":7.23,"t":"2026-10-05T19:15:00Z","v":107,"vw":7.23},{"c":7.23,"h":7.23,"l":7.221,"n":3,"o":7.221,"t":"2026-10-05T19:30:00Z","v":340,"vw":7.226607},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-06T08:00:00Z","v":1050,"vw":7.14},{"c":7.25,"h":7.25,"l":7.2,"n":6,"o":7.2,"t":"2026-10-06T11:00:00Z","v":2000,"vw":7.229487},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-06T12:15:00Z","v":125,"vw":7.25},{"c":7.1636,"h":7.18,"l":7.1636,"n":5,"o":7.18,"t":"2026-10-06T13:30:00Z","v":1224,"vw":7.170433},{"c":7.14,"h":7.14,"l":7.135,"n":7,"o":7.135,"t":"2026-10-06T13:45:00Z","v":823,"vw":7.13875},{"c":7.1185,"h":7.1185,"l":7.1185,"n":1,"o":7.1185,"t":"2026-10-06T14:00:00Z","v":100,"vw":7.1185},{"c":7.1,"h":7.1,"l":7.1,"n":22,"o":7.1,"t":"2026-10-06T14:15:00Z","v":3572,"vw":7.1},{"c":7.09,"h":7.095,"l":7.09,"n":2,"o":7.095,"t":"2026-10-06T14:30:00Z","v":208,"vw":7.092404},{"c":7.085,"h":7.085,"l":7.085,"n":4,"o":7.085,"t":"2026-10-06T14:45:00Z","v":1496,"vw":7.085},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-10-06T15:00:00Z","v":620,"vw":7.09},{"c":7.105,"h":7.105,"l":7.105,"n":4,"o":7.105,"t":"2026-10-06T15:15:00Z","v":425,"vw":7.105},{"c":7.1199,"h":7.1199,"l":7.11,"n":3,"o":7.11,"t":"2026-10-06T15:30:00Z","v":2303,"vw":7.11086},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-06T15:45:00Z","v":100,"vw":7.11},{"c":7.1267,"h":7.1299,"l":7.1267,"n":5,"o":7.1299,"t":"2026-10-06T16:00:00Z","v":818,"vw":7.1287},{"c":7.125,"h":7.125,"l":7.1209,"n":2,"o":7.1209,"t":"2026-10-06T16:15:00Z","v":450,"vw":7.123178},{"c":7.13,"h":7.13,"l":7.12,"n":4,"o":7.12,"t":"2026-10-06T16:45:00Z","v":2167,"vw":7.120476},{"c":7.135,"h":7.14,"l":7.135,"n":2,"o":7.14,"t":"2026-10-06T17:00:00Z","v":300,"vw":7.138333},{"c":7.13,"h":7.13,"l":7.1201,"n":9,"o":7.13,"t":"2026-10-06T17:15:00Z","v":1078,"vw":7.123743},{"c":7.139,"h":7.139,"l":7.139,"n":2,"o":7.139,"t":"2026-10-06T17:30:00Z","v":103,"vw":7.139},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-06T18:00:00Z","v":500,"vw":7.15},{"c":7.145,"h":7.145,"l":7.145,"n":2,"o":7.145,"t":"2026-10-06T18:30:00Z","v":301,"vw":7.145},{"c":7.14,"h":7.1599,"l":7.14,"n":3,"o":7.1599,"t":"2026-10-06T18:45:00Z","v":2105,"vw":7.140948},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-06T19:00:00Z","v":140,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-10-06T19:15:00Z","v":156,"vw":7.15},{"c":7.14,"h":7.15,"l":7.14,"n":20,"o":7.15,"t":"2026-10-06T19:45:00Z","v":5915,"vw":7.147572},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-07T08:00:00Z","v":119,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-07T13:15:00Z","v":440,"vw":7.06},{"c":7.0306,"h":7.09,"l":7.03,"n":23,"o":7.09,"t":"2026-10-07T13:30:00Z","v":5687,"vw":7.072672},{"c":7.025,"h":7.03,"l":7.025,"n":10,"o":7.03,"t":"2026-10-07T13:45:00Z","v":699,"vw":7.027336},{"c":7.015,"h":7.015,"l":7.015,"n":3,"o":7.015,"t":"2026-10-07T14:15:00Z","v":105,"vw":7.015},{"c":7.02,"h":7.02,"l":7.0101,"n":10,"o":7.02,"t":"2026-10-07T14:30:00Z","v":2287,"vw":7.019529},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-07T15:00:00Z","v":502,"vw":7.04},{"c":7.0304,"h":7.0304,"l":7.02,"n":6,"o":7.02,"t":"2026-10-07T15:45:00Z","v":460,"vw":7.026889},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-10-07T16:00:00Z","v":1763,"vw":7.03},{"c":7.0294,"h":7.0294,"l":7.02,"n":6,"o":7.02,"t":"2026-10-07T16:15:00Z","v":1231,"vw":7.020919},{"c":7.04,"h":7.04,"l":7.03,"n":100,"o":7.035,"t":"2026-10-07T16:45:00Z","v":36501,"vw":7.039001},{"c":7.04,"h":7.04,"l":7.04,"n":6,"o":7.04,"t":"2026-10-07T17:00:00Z","v":894,"vw":7.04},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-07T17:15:00Z","v":300,"vw":7.03},{"c":7.03,"h":7.035,"l":7.03,"n":6,"o":7.035,"t":"2026-10-07T17:30:00Z","v":434,"vw":7.031534},{"c":7.025,"h":7.025,"l":7.025,"n":2,"o":7.025,"t":"2026-10-07T17:45:00Z","v":143,"vw":7.025},{"c":7.0299,"h":7.03,"l":7.0299,"n":3,"o":7.03,"t":"2026-10-07T18:30:00Z","v":433,"vw":7.029931},{"c":7.0201,"h":7.0201,"l":7.0201,"n":1,"o":7.0201,"t":"2026-10-07T18:45:00Z","v":180,"vw":7.0201},{"c":7.0268,"h":7.0268,"l":7.0203,"n":3,"o":7.0203,"t":"2026-10-07T19:15:00Z","v":514,"vw":7.022999},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-07T21:30:00Z","v":866,"vw":7.04},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-08T13:15:00Z","v":120,"vw":7},{"c":7.0386,"h":7.07,"l":6.95,"n":16,"o":6.95,"t":"2026-10-08T13:30:00Z","v":3285,"vw":7.006588},{"c":7.01,"h":7.045,"l":7.01,"n":8,"o":7.045,"t":"2026-10-08T13:45:00Z","v":470,"vw":7.024685},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-08T14:15:00Z","v":1000,"vw":7},{"c":6.965,"h":6.965,"l":6.965,"n":6,"o":6.965,"t":"2026-10-08T14:30:00Z","v":285,"vw":6.965},{"c":6.9701,"h":6.9701,"l":6.9701,"n":1,"o":6.9701,"t":"2026-10-08T14:45:00Z","v":200,"vw":6.9701},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-08T15:15:00Z","v":110,"vw":6.95},{"c":6.9497,"h":6.9497,"l":6.9497,"n":2,"o":6.9497,"t":"2026-10-08T15:30:00Z","v":1050,"vw":6.9497},{"c":6.9389,"h":6.9389,"l":6.9389,"n":2,"o":6.9389,"t":"2026-10-08T15:45:00Z","v":144,"vw":6.9389},{"c":6.9394,"h":6.9394,"l":6.9394,"n":4,"o":6.9394,"t":"2026-10-08T16:00:00Z","v":155,"vw":6.9394},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-08T16:15:00Z","v":796,"vw":6.93},{"c":6.925,"h":6.93,"l":6.925,"n":6,"o":6.93,"t":"2026-10-08T16:30:00Z","v":541,"vw":6.928871},{"c":6.915,"h":6.9285,"l":6.915,"n":13,"o":6.9285,"t":"2026-10-08T16:45:00Z","v":1131,"vw":6.920342},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-08T17:00:00Z","v":100,"vw":6.92},{"c":6.915,"h":6.915,"l":6.905,"n":7,"o":6.905,"t":"2026-10-08T17:30:00Z","v":1888,"vw":6.909041},{"c":6.91,"h":6.91,"l":6.9,"n":42,"o":6.9,"t":"2026-10-08T17:45:00Z","v":11978,"vw":6.909814},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-08T18:00:00Z","v":389,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-08T18:15:00Z","v":700,"vw":6.94},{"c":6.93,"h":6.93,"l":6.92,"n":18,"o":6.93,"t":"2026-10-08T18:45:00Z","v":10027,"vw":6.9299},{"c":6.92,"h":6.92,"l":6.92,"n":11,"o":6.92,"t":"2026-10-08T19:00:00Z","v":727,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-08T19:15:00Z","v":100,"vw":6.91},{"c":6.921,"h":6.921,"l":6.921,"n":3,"o":6.921,"t":"2026-10-08T19:30:00Z","v":522,"vw":6.921},{"c":6.945,"h":6.945,"l":6.94,"n":5,"o":6.94,"t":"2026-10-08T19:45:00Z","v":803,"vw":6.943587},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-08T20:00:00Z","v":125,"vw":6.94},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-09T13:00:00Z","v":500,"vw":7.05},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-09T13:15:00Z","v":300,"vw":7.07},{"c":7.135,"h":7.135,"l":7.02,"n":49,"o":7.02,"t":"2026-10-09T13:30:00Z","v":8653,"vw":7.098236},{"c":7.14,"h":7.14,"l":7.075,"n":5,"o":7.075,"t":"2026-10-09T13:45:00Z","v":448,"vw":7.124009},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-09T14:00:00Z","v":520,"vw":7.15},{"c":7.135,"h":7.15,"l":7.135,"n":9,"o":7.1485,"t":"2026-10-09T14:15:00Z","v":2695,"vw":7.145945},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-09T14:45:00Z","v":120,"vw":7.15},{"c":7.13,"h":7.13,"l":7.1248,"n":3,"o":7.1248,"t":"2026-10-09T15:00:00Z","v":708,"vw":7.127759},{"c":7.13,"h":7.14,"l":7.12,"n":19,"o":7.1301,"t":"2026-10-09T15:15:00Z","v":3042,"vw":7.125179},{"c":7.135,"h":7.135,"l":7.135,"n":3,"o":7.135,"t":"2026-10-09T16:00:00Z","v":537,"vw":7.135},{"c":7.135,"h":7.135,"l":7.135,"n":2,"o":7.135,"t":"2026-10-09T17:00:00Z","v":515,"vw":7.135},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-09T18:00:00Z","v":421,"vw":7.14},{"c":7.1712,"h":7.1712,"l":7.16,"n":6,"o":7.16,"t":"2026-10-09T19:00:00Z","v":1986,"vw":7.168309},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-09T19:15:00Z","v":285,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-09T19:30:00Z","v":950,"vw":7.1},{"c":7.14,"h":7.1874,"l":7.1031,"n":13,"o":7.1031,"t":"2026-10-09T19:45:00Z","v":1335,"vw":7.152951},{"c":7.09,"h":7.1,"l":7.06,"n":31,"o":7.06,"t":"2026-10-12T13:30:00Z","v":10609,"vw":7.097188},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-12T13:45:00Z","v":144,"vw":7.08},{"c":7.084,"h":7.09,"l":7.08,"n":7,"o":7.09,"t":"2026-10-12T14:00:00Z","v":9101,"vw":7.08188},{"c":7.071,"h":7.071,"l":7.071,"n":1,"o":7.071,"t":"2026-10-12T14:15:00Z","v":100,"vw":7.071},{"c":7.1,"h":7.1,"l":7.0801,"n":5,"o":7.081,"t":"2026-10-12T14:45:00Z","v":4304,"vw":7.081047},{"c":7.135,"h":7.14,"l":7.135,"n":4,"o":7.14,"t":"2026-10-12T16:30:00Z","v":500,"vw":7.138},{"c":7.1301,"h":7.1301,"l":7.1301,"n":1,"o":7.1301,"t":"2026-10-12T17:15:00Z","v":350,"vw":7.1301},{"c":7.1399,"h":7.1399,"l":7.1399,"n":1,"o":7.1399,"t":"2026-10-12T17:45:00Z","v":1000,"vw":7.1399},{"c":7.135,"h":7.135,"l":7.135,"n":2,"o":7.135,"t":"2026-10-12T18:00:00Z","v":800,"vw":7.135},{"c":7.135,"h":7.135,"l":7.135,"n":1,"o":7.135,"t":"2026-10-12T18:15:00Z","v":500,"vw":7.135},{"c":7.1301,"h":7.1301,"l":7.13,"n":11,"o":7.13,"t":"2026-10-12T18:45:00Z","v":1065,"vw":7.13005},{"c":7.139,"h":7.139,"l":7.13,"n":4,"o":7.13,"t":"2026-10-12T19:00:00Z","v":1217,"vw":7.137888},{"c":7.135,"h":7.135,"l":7.131,"n":5,"o":7.131,"t":"2026-10-12T19:15:00Z","v":408,"vw":7.133667},{"c":7.13,"h":7.1301,"l":7.12,"n":12,"o":7.12,"t":"2026-10-12T19:45:00Z","v":1264,"vw":7.126068},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-12T20:00:00Z","v":279,"vw":7.14},{"c":7.1001,"h":7.115,"l":7.03,"n":21,"o":7.03,"t":"2026-10-13T13:30:00Z","v":11348,"vw":7.105909},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-13T13:45:00Z","v":490,"vw":7.08},{"c":7.135,"h":7.135,"l":7.08,"n":12,"o":7.08,"t":"2026-10-13T14:15:00Z","v":1669,"vw":7.109614},{"c":7.19,"h":7.19,"l":7.15,"n":13,"o":7.15,"t":"2026-10-13T14:30:00Z","v":1614,"vw":7.174744},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-13T15:30:00Z","v":750,"vw":7.15},{"c":7.13,"h":7.13,"l":7.12,"n":4,"o":7.12,"t":"2026-10-13T16:15:00Z","v":2300,"vw":7.123043},{"c":7.1202,"h":7.1202,"l":7.1202,"n":2,"o":7.1202,"t":"2026-10-13T16:45:00Z","v":496,"vw":7.1202},{"c":7.13,"h":7.13,"l":7.1101,"n":2,"o":7.1101,"t":"2026-10-13T17:15:00Z","v":4200,"vw":7.121471},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-13T17:30:00Z","v":250,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-13T17:45:00Z","v":492,"vw":7.11},{"c":7.1199,"h":7.1199,"l":7.1199,"n":1,"o":7.1199,"t":"2026-10-13T18:00:00Z","v":704,"vw":7.1199},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-10-13T18:30:00Z","v":300,"vw":7.115},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-13T18:45:00Z","v":441,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-13T20:00:00Z","v":198,"vw":7.13},{"c":7.34,"h":7.35,"l":7.21,"n":10,"o":7.21,"t":"2026-10-14T08:00:00Z","v":2572,"vw":7.278023},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-14T11:00:00Z","v":500,"vw":7.2},{"c":7.172,"h":7.21,"l":7.17,"n":14,"o":7.17,"t":"2026-10-14T13:30:00Z","v":1589,"vw":7.193468},{"c":7.18,"h":7.1844,"l":7.17,"n":5,"o":7.173,"t":"2026-10-14T13:45:00Z","v":549,"vw":7.177216},{"c":7.165,"h":7.1786,"l":7.165,"n":6,"o":7.1786,"t":"2026-10-14T14:00:00Z","v":250,"vw":7.1718},{"c":7.16,"h":7.17,"l":7.155,"n":5,"o":7.17,"t":"2026-10-14T14:15:00Z","v":411,"vw":7.16375},{"c":7.1501,"h":7.1501,"l":7.1501,"n":1,"o":7.1501,"t":"2026-10-14T14:30:00Z","v":100,"vw":7.1501},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-14T14:45:00Z","v":176,"vw":7.15},{"c":7.1103,"h":7.1103,"l":7.1103,"n":1,"o":7.1103,"t":"2026-10-14T15:45:00Z","v":200,"vw":7.1103},{"c":7.1404,"h":7.1404,"l":7.13,"n":5,"o":7.13,"t":"2026-10-14T16:00:00Z","v":848,"vw":7.131228},{"c":7.169,"h":7.169,"l":7.169,"n":3,"o":7.169,"t":"2026-10-14T16:15:00Z","v":1396,"vw":7.169},{"c":7.141,"h":7.141,"l":7.141,"n":2,"o":7.141,"t":"2026-10-14T16:45:00Z","v":122,"vw":7.141},{"c":7.155,"h":7.17,"l":7.141,"n":5,"o":7.141,"t":"2026-10-14T17:15:00Z","v":1720,"vw":7.161884},{"c":7.145,"h":7.16,"l":7.145,"n":4,"o":7.16,"t":"2026-10-14T17:30:00Z","v":1107,"vw":7.156781},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-14T17:45:00Z","v":100,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":12,"o":7.14,"t":"2026-10-14T18:00:00Z","v":7983,"vw":7.14},{"c":7.16,"h":7.16,"l":7.15,"n":5,"o":7.15,"t":"2026-10-14T18:15:00Z","v":1436,"vw":7.156729},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-14T18:30:00Z","v":259,"vw":7.16},{"c":7.15,"h":7.15,"l":7.1401,"n":7,"o":7.15,"t":"2026-10-14T18:45:00Z","v":1086,"vw":7.148312},{"c":7.16,"h":7.16,"l":7.15,"n":6,"o":7.15,"t":"2026-10-14T19:00:00Z","v":205,"vw":7.155},{"c":7.17,"h":7.17,"l":7.16,"n":5,"o":7.16,"t":"2026-10-14T19:15:00Z","v":951,"vw":7.165263},{"c":7.1701,"h":7.1701,"l":7.17,"n":3,"o":7.17,"t":"2026-10-14T19:30:00Z","v":1101,"vw":7.170091},{"c":7.18,"h":7.2012,"l":7.18,"n":9,"o":7.2012,"t":"2026-10-14T19:45:00Z","v":1206,"vw":7.19396},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-14T20:00:00Z","v":244,"vw":7.19},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-14T22:00:00Z","v":700,"vw":7.17},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-15T08:00:00Z","v":5000,"vw":7},{"c":6.95,"h":6.95,"l":6.95,"n":9,"o":6.95,"t":"2026-10-15T12:45:00Z","v":381,"vw":6.95},{"c":7.07,"h":7.07,"l":7.0001,"n":10,"o":7.0001,"t":"2026-10-15T13:30:00Z","v":3127,"vw":7.063191},{"c":7.025,"h":7.025,"l":7.025,"n":2,"o":7.025,"t":"2026-10-15T13:45:00Z","v":251,"vw":7.025},{"c":7.06,"h":7.06,"l":7.055,"n":5,"o":7.055,"t":"2026-10-15T14:00:00Z","v":353,"vw":7.058333},{"c":7.03,"h":7.05,"l":7.03,"n":13,"o":7.04,"t":"2026-10-15T14:15:00Z","v":1500,"vw":7.045856},{"c":7.05,"h":7.05,"l":7.035,"n":4,"o":7.035,"t":"2026-10-15T14:30:00Z","v":955,"vw":7.044031},{"c":7.085,"h":7.1,"l":7.085,"n":3,"o":7.1,"t":"2026-10-15T14:45:00Z","v":581,"vw":7.092759},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-15T16:00:00Z","v":100,"vw":7.08},{"c":7.065,"h":7.065,"l":7.0577,"n":4,"o":7.0577,"t":"2026-10-15T16:30:00Z","v":1716,"vw":7.063722},{"c":7.07,"h":7.08,"l":7.07,"n":3,"o":7.07,"t":"2026-10-15T16:45:00Z","v":1376,"vw":7.077267},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-15T17:15:00Z","v":100,"vw":7.08},{"c":7.09,"h":7.09,"l":7.0899,"n":3,"o":7.0899,"t":"2026-10-15T18:00:00Z","v":600,"vw":7.089983},{"c":7.075,"h":7.075,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T18:15:00Z","v":239,"vw":7.072908},{"c":7.075,"h":7.075,"l":7.075,"n":2,"o":7.075,"t":"2026-10-15T18:30:00Z","v":502,"vw":7.075},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-15T19:00:00Z","v":650,"vw":7.1},{"c":7.125,"h":7.139,"l":7.111,"n":14,"o":7.13,"t":"2026-10-15T19:15:00Z","v":11079,"vw":7.129151},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-15T19:30:00Z","v":750,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-15T19:45:00Z","v":1500,"vw":7.13},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-16T10:00:00Z","v":7381,"vw":7.11},{"c":7.16,"h":7.2799,"l":7.14,"n":44,"o":7.14,"t":"2026-10-16T13:30:00Z","v":15892,"vw":7.151134},{"c":7.16,"h":7.17,"l":7.16,"n":15,"o":7.17,"t":"2026-10-16T14:00:00Z","v":2442,"vw":7.16323},{"c":7.16,"h":7.166,"l":7.16,"n":3,"o":7.166,"t":"2026-10-16T14:15:00Z","v":248,"vw":7.163328},{"c":7.14,"h":7.14,"l":7.12,"n":4,"o":7.12,"t":"2026-10-16T14:45:00Z","v":487,"vw":7.132552},{"c":7.11,"h":7.14,"l":7.11,"n":17,"o":7.14,"t":"2026-10-16T15:00:00Z","v":893,"vw":7.122622},{"c":7.09,"h":7.1,"l":7.09,"n":2,"o":7.1,"t":"2026-10-16T15:30:00Z","v":3089,"vw":7.099676},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-16T15:45:00Z","v":216,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T16:45:00Z","v":101,"vw":7.09},{"c":7.095,"h":7.095,"l":7.095,"n":1,"o":7.095,"t":"2026-10-16T17:00:00Z","v":143,"vw":7.095},{"c":7.0749,"h":7.0749,"l":7.0749,"n":1,"o":7.0749,"t":"2026-10-16T17:15:00Z","v":200,"vw":7.0749},{"c":7.11,"h":7.11,"l":7.08,"n":12,"o":7.085,"t":"2026-10-16T17:30:00Z","v":3612,"vw":7.086385},{"c":7.07,"h":7.11,"l":7.07,"n":17,"o":7.11,"t":"2026-10-16T17:45:00Z","v":2297,"vw":7.096193},{"c":7.0601,"h":7.0601,"l":7.0601,"n":1,"o":7.0601,"t":"2026-10-16T18:00:00Z","v":635,"vw":7.0601},{"c":7.05,"h":7.07,"l":7.05,"n":14,"o":7.07,"t":"2026-10-16T18:15:00Z","v":1380,"vw":7.054948},{"c":7.0401,"h":7.05,"l":7.04,"n":7,"o":7.0455,"t":"2026-10-16T18:30:00Z","v":1173,"vw":7.044633},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-16T19:45:00Z","v":1755,"vw":7.03},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T21:45:00Z","v":180,"vw":7},{"c":7.11,"h":7.11,"l":7.05,"n":7,"o":7.05,"t":"2026-10-19T13:30:00Z","v":1046,"vw":7.075987},{"c":7.0701,"h":7.09,"l":7.058,"n":3,"o":7.09,"t":"2026-10-19T13:45:00Z","v":1688,"vw":7.07101},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T14:00:00Z","v":100,"vw":7.09},{"c":7.105,"h":7.105,"l":7.105,"n":1,"o":7.105,"t":"2026-10-19T14:15:00Z","v":500,"vw":7.105},{"c":7.08,"h":7.09,"l":7.08,"n":2,"o":7.09,"t":"2026-10-19T14:30:00Z","v":600,"vw":7.088333},{"c":7.085,"h":7.085,"l":7.08,"n":5,"o":7.08,"t":"2026-10-19T14:45:00Z","v":464,"vw":7.08125},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T15:15:00Z","v":100,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T15:30:00Z","v":100,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T15:45:00Z","v":100,"vw":7.08},{"c":7.075,"h":7.075,"l":7.0601,"n":3,"o":7.0601,"t":"2026-10-19T16:00:00Z","v":301,"vw":7.06755},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-19T16:45:00Z","v":709,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-19T18:15:00Z","v":326,"vw":7.05},{"c":7.0301,"h":7.0301,"l":7.0301,"n":1,"o":7.0301,"t":"2026-10-19T18:45:00Z","v":250,"vw":7.0301},{"c":7.0499,"h":7.0499,"l":7.04,"n":3,"o":7.04,"t":"2026-10-19T19:00:00Z","v":684,"vw":7.047726},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T19:30:00Z","v":250,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T20:00:00Z","v":106,"vw":7.04},{"c":6.95,"h":6.98,"l":6.95,"n":5,"o":6.98,"t":"2026-10-20T11:00:00Z","v":669,"vw":6.963687},{"c":6.912,"h":6.912,"l":6.91,"n":2,"o":6.91,"t":"2026-10-20T11:15:00Z","v":562,"vw":6.911},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T11:45:00Z","v":200,"vw":6.91},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-20T12:45:00Z","v":113,"vw":6.92},{"c":6.9778,"h":7.02,"l":6.95,"n":14,"o":7.02,"t":"2026-10-20T13:30:00Z","v":5289,"vw":6.983158},{"c":7.01,"h":7.01,"l":7,"n":10,"o":7,"t":"2026-10-20T13:45:00Z","v":3135,"vw":7.008427},{"c":7.025,"h":7.03,"l":7.02,"n":29,"o":7.02,"t":"2026-10-20T14:00:00Z","v":14727,"vw":7.027497},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-10-20T14:45:00Z","v":100,"vw":7.025},{"c":7.01,"h":7.035,"l":7.01,"n":15,"o":7.0234,"t":"2026-10-20T15:00:00Z","v":6942,"vw":7.024359},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-20T15:15:00Z","v":125,"vw":7.04},{"c":7.035,"h":7.035,"l":7.03,"n":3,"o":7.0327,"t":"2026-10-20T15:30:00Z","v":450,"vw":7.032589},{"c":7.0224,"h":7.0224,"l":7.0224,"n":1,"o":7.0224,"t":"2026-10-20T16:00:00Z","v":120,"vw":7.0224},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T17:15:00Z","v":100,"vw":7.04},{"c":7.0599,"h":7.0599,"l":7.0599,"n":1,"o":7.0599,"t":"2026-10-20T17:30:00Z","v":140,"vw":7.0599},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-20T17:45:00Z","v":454,"vw":7.06},{"c":7.05,"h":7.05,"l":7.041,"n":3,"o":7.041,"t":"2026-10-20T18:15:00Z","v":1400,"vw":7.043582},{"c":7.035,"h":7.035,"l":7.035,"n":1,"o":7.035,"t":"2026-10-20T19:30:00Z","v":500,"vw":7.035},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-20T19:45:00Z","v":238,"vw":7.04},{"c":6.9,"h":7,"l":6.9,"n":33,"o":7,"t":"2026-10-21T08:00:00Z","v":12533,"vw":6.950673},{"c":6.9,"h":6.92,"l":6.9,"n":5,"o":6.92,"t":"2026-10-21T11:00:00Z","v":216,"vw":6.910385},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-21T11:30:00Z","v":100,"vw":6.91},{"c":6.87,"h":6.9,"l":6.8401,"n":40,"o":6.9,"t":"2026-10-21T13:30:00Z","v":7426,"vw":6.865013},{"c":6.8278,"h":6.86,"l":6.82,"n":10,"o":6.86,"t":"2026-10-21T13:45:00Z","v":3074,"vw":6.829272},{"c":6.8,"h":6.82,"l":6.8,"n":33,"o":6.82,"t":"2026-10-21T14:00:00Z","v":6476,"vw":6.802985},{"c":6.77,"h":6.78,"l":6.77,"n":26,"o":6.78,"t":"2026-10-21T14:15:00Z","v":931,"vw":6.771364},{"c":6.74,"h":6.77,"l":6.74,"n":11,"o":6.77,"t":"2026-10-21T14:30:00Z","v":1939,"vw":6.760688},{"c":6.735,"h":6.74,"l":6.73,"n":11,"o":6.73,"t":"2026-10-21T14:45:00Z","v":2288,"vw":6.736672},{"c":6.74,"h":6.74,"l":6.735,"n":6,"o":6.735,"t":"2026-10-21T15:00:00Z","v":692,"vw":6.738145},{"c":6.755,"h":6.755,"l":6.74,"n":7,"o":6.74,"t":"2026-10-21T15:15:00Z","v":620,"vw":6.742521},{"c":6.8088,"h":6.8088,"l":6.79,"n":7,"o":6.79,"t":"2026-10-21T15:30:00Z","v":3697,"vw":6.792282},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-21T16:00:00Z","v":101,"vw":6.79},{"c":6.7852,"h":6.79,"l":6.7852,"n":3,"o":6.79,"t":"2026-10-21T16:15:00Z","v":201,"vw":6.7876},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-21T16:30:00Z","v":101,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T16:45:00Z","v":125,"vw":6.8},{"c":6.7875,"h":6.7875,"l":6.7875,"n":3,"o":6.7875,"t":"2026-10-21T17:00:00Z","v":136,"vw":6.7875},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T17:15:00Z","v":200,"vw":6.78},{"c":6.7773,"h":6.785,"l":6.7773,"n":6,"o":6.785,"t":"2026-10-21T17:30:00Z","v":1462,"vw":6.782784},{"c":6.77,"h":6.8,"l":6.77,"n":44,"o":6.8,"t":"2026-10-21T17:45:00Z","v":13372,"vw":6.770636},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T18:00:00Z","v":100,"vw":6.78},{"c":6.7881,"h":6.7881,"l":6.7881,"n":1,"o":6.7881,"t":"2026-10-21T18:15:00Z","v":300,"vw":6.7881},{"c":6.75,"h":6.78,"l":6.75,"n":7,"o":6.78,"t":"2026-10-21T18:45:00Z","v":2679,"vw":6.75477},{"c":6.72,"h":6.73,"l":6.72,"n":11,"o":6.73,"t":"2026-10-21T19:00:00Z","v":607,"vw":6.727202},{"c":6.7599,"h":6.7599,"l":6.735,"n":4,"o":6.735,"t":"2026-10-21T19:15:00Z","v":241,"vw":6.749438},{"c":6.745,"h":6.745,"l":6.745,"n":2,"o":6.745,"t":"2026-10-21T19:30:00Z","v":280,"vw":6.745},{"c":6.79,"h":6.79,"l":6.78,"n":5,"o":6.78,"t":"2026-10-21T19:45:00Z","v":542,"vw":6.788},{"c":6.38,"h":6.38,"l":6.38,"n":30,"o":6.38,"t":"2026-10-22T08:00:00Z","v":261,"vw":6.38},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-22T11:00:00Z","v":110,"vw":6.57},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T11:15:00Z","v":108,"vw":6.45},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-22T13:00:00Z","v":150,"vw":6.53},{"c":6.61,"h":6.61,"l":6.51,"n":18,"o":6.51,"t":"2026-10-22T13:30:00Z","v":3705,"vw":6.55277},{"c":6.61,"h":6.61,"l":6.5836,"n":11,"o":6.5836,"t":"2026-10-22T13:45:00Z","v":317,"vw":6.5924},{"c":6.61,"h":6.62,"l":6.61,"n":6,"o":6.62,"t":"2026-10-22T14:00:00Z","v":826,"vw":6.617938},{"c":6.6499,"h":6.6499,"l":6.635,"n":7,"o":6.635,"t":"2026-10-22T14:15:00Z","v":2047,"vw":6.646065},{"c":6.61,"h":6.6101,"l":6.59,"n":10,"o":6.6101,"t":"2026-10-22T14:30:00Z","v":2342,"vw":6.608194},{"c":6.59,"h":6.6,"l":6.59,"n":6,"o":6.6,"t":"2026-10-22T14:45:00Z","v":428,"vw":6.597183},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-22T15:00:00Z","v":752,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-22T15:15:00Z","v":245,"vw":6.6},{"c":6.57,"h":6.6,"l":6.57,"n":9,"o":6.6,"t":"2026-10-22T15:30:00Z","v":2171,"vw":6.573253},{"c":6.595,"h":6.595,"l":6.595,"n":2,"o":6.595,"t":"2026-10-22T15:45:00Z","v":176,"vw":6.595},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T16:30:00Z","v":318,"vw":6.6},{"c":6.575,"h":6.575,"l":6.57,"n":5,"o":6.57,"t":"2026-10-22T16:45:00Z","v":702,"vw":6.571445},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-22T17:15:00Z","v":150,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":18,"o":6.58,"t":"2026-10-22T18:00:00Z","v":10076,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":4,"o":6.57,"t":"2026-10-22T18:15:00Z","v":312,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":8,"o":6.56,"t":"2026-10-22T18:30:00Z","v":485,"vw":6.56},{"c":6.55,"h":6.555,"l":6.55,"n":10,"o":6.555,"t":"2026-10-22T18:45:00Z","v":2553,"vw":6.552029},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-22T19:00:00Z","v":278,"vw":6.55},{"c":6.56,"h":6.5648,"l":6.555,"n":5,"o":6.555,"t":"2026-10-22T19:15:00Z","v":654,"vw":6.557651},{"c":6.57,"h":6.57,"l":6.55,"n":40,"o":6.55,"t":"2026-10-22T19:45:00Z","v":7684,"vw":6.563758}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.32909430451712385,"strike":10.34491127726019,"iv":1.5933438504881858,"gamma":0.1249946150651955,"theta":-0.015519982790551796,"vega":0.005714652866720142,"rho":0.00102358237686009,"breakevenPct":62.465838383216315},{"delta":0.3,"premium":0.33532670948005006,"strike":9.34772648319199,"iv":1.3261755146632601,"gamma":0.17820759412770115,"theta":-0.013581427511121555,"vega":0.006158776652941773,"rho":0.0012721624859682158,"breakevenPct":47.382849203531784},{"delta":0.35,"premium":0.3415591144429763,"strike":8.350541689123789,"iv":1.0590071788383346,"gamma":0.23142057319020676,"theta":-0.011642872231691314,"vega":0.006602900439163405,"rho":0.0015207425950763413,"breakevenPct":32.29986002384725},{"delta":0.4,"premium":0.3477915194059026,"strike":7.353356895055588,"iv":0.7918388430134085,"gamma":0.2846335522527125,"theta":-0.009704316952261071,"vega":0.007047024225385037,"rho":0.0017693227041844675,"breakevenPct":17.216870844162706},{"delta":0.45,"premium":0.36922658014184734,"strike":6.930085163120555,"iv":0.6691883804390042,"gamma":0.30787321443024446,"theta":-0.008564876120826983,"vega":0.00695960729443297,"rho":0.0020094134615960893,"breakevenPct":11.100635361680393},{"delta":0.5,"premium":0.3990054284781606,"strike":6.821798441897598,"iv":0.6258547462439814,"gamma":0.3146623962771873,"theta":-0.00786401926590437,"vega":0.006580460884680483,"rho":0.002244844944438976,"breakevenPct":9.9056905688852},{"delta":0.55,"premium":0.42878427681447395,"strike":6.71351172067464,"iv":0.5825211120489585,"gamma":0.32145157812413017,"theta":-0.007163162410981755,"vega":0.006201314474927996,"rho":0.0024802764272818627,"breakevenPct":8.710745776090008},{"delta":0.6,"premium":0.4585631251507872,"strike":6.605224999451683,"iv":0.5391874778539357,"gamma":0.328240759971073,"theta":-0.006462305556059143,"vega":0.005822168065175509,"rho":0.0027157079101247494,"breakevenPct":7.5158009832948185},{"delta":0.65,"premium":0.4883419734871005,"strike":6.4969382782287255,"iv":0.49585384365891294,"gamma":0.3350299418180159,"theta":-0.005761448701136529,"vega":0.0054430216554230216,"rho":0.002951139392967636,"breakevenPct":6.320856190499626},{"delta":0.7,"premium":0.5181208218234138,"strike":6.388651557005768,"iv":0.45252020946389016,"gamma":0.3418191236649587,"theta":-0.005060591846213916,"vega":0.005063875245670535,"rho":0.0031865708758105227,"breakevenPct":5.125911397704436},{"delta":0.75,"premium":0.5478996701597271,"strike":6.280364835782811,"iv":0.4091865752688673,"gamma":0.3486083055119016,"theta":-0.004359734991291301,"vega":0.0046847288359180474,"rho":0.0034220023586534094,"breakevenPct":3.9309666049092424},{"delta":0.8,"premium":0.5776785184960403,"strike":6.172078114559853,"iv":0.3658529410738445,"gamma":0.3553974873588444,"theta":-0.003658878136368688,"vega":0.00430558242616556,"rho":0.003657433841496296,"breakevenPct":2.73602181211405},{"delta":0.85,"premium":0.6074573668323536,"strike":6.063791393336896,"iv":0.32251930687882174,"gamma":0.3621866692057873,"theta":-0.0029580212814460756,"vega":0.003926436016413074,"rho":0.003892865324339183,"breakevenPct":1.5410770193188608}],"put":[{"delta":0.1,"premium":0.325,"strike":3.3307311740766874,"iv":2.6839695365548937,"gamma":0.037022078873205896,"theta":-0.014581392094501294,"vega":0.0032204115615321353,"rho":-0.0007809601268992874,"breakevenPct":54.25066706123764},{"delta":0.15,"premium":0.325,"strike":4.3946849041138165,"iv":1.8310130599950725,"gamma":0.0728154494479995,"theta":-0.013102898851629222,"vega":0.0042698741957513334,"rho":-0.0010451596965687915,"breakevenPct":38.0565463605203},{"delta":0.2,"premium":0.33081748708952025,"strike":5.116349741790405,"iv":1.3572478909622516,"gamma":0.11516621079820627,"theta":-0.011716954726552996,"vega":0.005118976048497109,"rho":-0.0013147966735277898,"breakevenPct":27.160848482482738},{"delta":0.25,"premium":0.3512357609716732,"strike":5.524715219433464,"iv":1.1434062506929117,"gamma":0.16046511132425903,"theta":-0.010826848049675595,"vega":0.0057541264681687,"rho":-0.0015963720188720046,"breakevenPct":21.256020419150826},{"delta":0.3,"premium":0.3716540348538262,"strike":5.933080697076524,"iv":0.9295646104235715,"gamma":0.2057640118503118,"theta":-0.009936741372798194,"vega":0.006389276887840291,"rho":-0.0018779473642162193,"breakevenPct":15.351192355818915},{"delta":0.35,"premium":0.43155502260030504,"strike":6.150813393600814,"iv":0.8628781544856552,"gamma":0.2273957459999711,"theta":-0.009520790126088606,"vega":0.0065999305134507745,"rho":-0.0021872478102997047,"breakevenPct":12.948883242001399},{"delta":0.4,"premium":0.4991941426936982,"strike":6.331184380516529,"iv":0.8250323272796962,"gamma":0.24438900300932304,"theta":-0.009197767584438521,"vega":0.006727387923507959,"rho":-0.0025019820393695686,"breakevenPct":11.233025299500303},{"delta":0.45,"premium":0.5668332627870913,"strike":6.511555367432243,"iv":0.7871865000737371,"gamma":0.261382260018675,"theta":-0.008874745042788434,"vega":0.006854845333565144,"rho":-0.0028167162684394325,"breakevenPct":9.51716735699921},{"delta":0.5,"premium":0.6344723828804845,"strike":6.691926354347959,"iv":0.7493406728677781,"gamma":0.2783755170280269,"theta":-0.008551722501138347,"vega":0.006982302743622329,"rho":-0.003131450497509296,"breakevenPct":7.801309414498116},{"delta":0.55,"premium":0.7021115029738776,"strike":6.872297341263674,"iv":0.711494845661819,"gamma":0.2953687740373788,"theta":-0.008228699959488262,"vega":0.007109760153679513,"rho":-0.0034461847265791594,"breakevenPct":6.08545147199702}]},"raw":{"call":[{"delta":0.25,"premium":0.32909430451712385,"strike":10.34491127726019,"iv":1.5933438504881858,"gamma":0.1249946150651955,"theta":-0.015519982790551796,"vega":0.005714652866720142,"rho":0.00102358237686009,"breakevenPct":62.465838383216315},{"delta":0.3,"premium":0.33532670948005006,"strike":9.34772648319199,"iv":1.3261755146632601,"gamma":0.17820759412770115,"theta":-0.013581427511121555,"vega":0.006158776652941773,"rho":0.0012721624859682158,"breakevenPct":47.382849203531784},{"delta":0.35,"premium":0.3415591144429763,"strike":8.350541689123789,"iv":1.0590071788383346,"gamma":0.23142057319020676,"theta":-0.011642872231691314,"vega":0.006602900439163405,"rho":0.0015207425950763413,"breakevenPct":32.29986002384725},{"delta":0.4,"premium":0.3477915194059026,"strike":7.353356895055588,"iv":0.7918388430134085,"gamma":0.2846335522527125,"theta":-0.009704316952261071,"vega":0.007047024225385037,"rho":0.0017693227041844675,"breakevenPct":17.216870844162706},{"delta":0.45,"premium":0.36922658014184734,"strike":6.930085163120555,"iv":0.6691883804390042,"gamma":0.30787321443024446,"theta":-0.008564876120826983,"vega":0.00695960729443297,"rho":0.0020094134615960893,"breakevenPct":11.100635361680393},{"delta":0.5,"premium":0.3990054284781606,"strike":6.821798441897598,"iv":0.6258547462439814,"gamma":0.3146623962771873,"theta":-0.00786401926590437,"vega":0.006580460884680483,"rho":0.002244844944438976,"breakevenPct":9.9056905688852},{"delta":0.55,"premium":0.42878427681447395,"strike":6.71351172067464,"iv":0.5825211120489585,"gamma":0.32145157812413017,"theta":-0.007163162410981755,"vega":0.006201314474927996,"rho":0.0024802764272818627,"breakevenPct":8.710745776090008},{"delta":0.6,"premium":0.4585631251507872,"strike":6.605224999451683,"iv":0.5391874778539357,"gamma":0.328240759971073,"theta":-0.006462305556059143,"vega":0.005822168065175509,"rho":0.0027157079101247494,"breakevenPct":7.5158009832948185},{"delta":0.65,"premium":0.4883419734871005,"strike":6.4969382782287255,"iv":0.49585384365891294,"gamma":0.3350299418180159,"theta":-0.005761448701136529,"vega":0.0054430216554230216,"rho":0.002951139392967636,"breakevenPct":6.320856190499626},{"delta":0.7,"premium":0.5181208218234138,"strike":6.388651557005768,"iv":0.45252020946389016,"gamma":0.3418191236649587,"theta":-0.005060591846213916,"vega":0.005063875245670535,"rho":0.0031865708758105227,"breakevenPct":5.125911397704436},{"delta":0.75,"premium":0.5478996701597271,"strike":6.280364835782811,"iv":0.4091865752688673,"gamma":0.3486083055119016,"theta":-0.004359734991291301,"vega":0.0046847288359180474,"rho":0.0034220023586534094,"breakevenPct":3.9309666049092424},{"delta":0.8,"premium":0.5776785184960403,"strike":6.172078114559853,"iv":0.3658529410738445,"gamma":0.3553974873588444,"theta":-0.003658878136368688,"vega":0.00430558242616556,"rho":0.003657433841496296,"breakevenPct":2.73602181211405},{"delta":0.85,"premium":0.6074573668323536,"strike":6.063791393336896,"iv":0.32251930687882174,"gamma":0.3621866692057873,"theta":-0.0029580212814460756,"vega":0.003926436016413074,"rho":0.003892865324339183,"breakevenPct":1.5410770193188608}],"put":[{"delta":0.1,"premium":0.325,"strike":3.3307311740766874,"iv":2.6839695365548937,"gamma":0.037022078873205896,"theta":-0.014581392094501294,"vega":0.0032204115615321353,"rho":-0.0007809601268992874,"breakevenPct":54.25066706123764},{"delta":0.15,"premium":0.325,"strike":4.3946849041138165,"iv":1.8310130599950725,"gamma":0.0728154494479995,"theta":-0.013102898851629222,"vega":0.0042698741957513334,"rho":-0.0010451596965687915,"breakevenPct":38.0565463605203},{"delta":0.2,"premium":0.33081748708952025,"strike":5.116349741790405,"iv":1.3572478909622516,"gamma":0.11516621079820627,"theta":-0.011716954726552996,"vega":0.005118976048497109,"rho":-0.0013147966735277898,"breakevenPct":27.160848482482738},{"delta":0.25,"premium":0.3512357609716732,"strike":5.524715219433464,"iv":1.1434062506929117,"gamma":0.16046511132425903,"theta":-0.010826848049675595,"vega":0.0057541264681687,"rho":-0.0015963720188720046,"breakevenPct":21.256020419150826},{"delta":0.3,"premium":0.3716540348538262,"strike":5.933080697076524,"iv":0.9295646104235715,"gamma":0.2057640118503118,"theta":-0.009936741372798194,"vega":0.006389276887840291,"rho":-0.0018779473642162193,"breakevenPct":15.351192355818915},{"delta":0.35,"premium":0.43155502260030504,"strike":6.150813393600814,"iv":0.8628781544856552,"gamma":0.2273957459999711,"theta":-0.009520790126088606,"vega":0.0065999305134507745,"rho":-0.0021872478102997047,"breakevenPct":12.948883242001399},{"delta":0.4,"premium":0.4991941426936982,"strike":6.331184380516529,"iv":0.8250323272796962,"gamma":0.24438900300932304,"theta":-0.009197767584438521,"vega":0.006727387923507959,"rho":-0.0025019820393695686,"breakevenPct":11.233025299500303},{"delta":0.45,"premium":0.5668332627870913,"strike":6.511555367432243,"iv":0.7871865000737371,"gamma":0.261382260018675,"theta":-0.008874745042788434,"vega":0.006854845333565144,"rho":-0.0028167162684394325,"breakevenPct":9.51716735699921},{"delta":0.5,"premium":0.6344723828804845,"strike":6.691926354347959,"iv":0.7493406728677781,"gamma":0.2783755170280269,"theta":-0.008551722501138347,"vega":0.006982302743622329,"rho":-0.003131450497509296,"breakevenPct":7.801309414498116},{"delta":0.55,"premium":0.7021115029738776,"strike":6.872297341263674,"iv":0.711494845661819,"gamma":0.2953687740373788,"theta":-0.008228699959488262,"vega":0.007109760153679513,"rho":-0.0034461847265791594,"breakevenPct":6.08545147199702}]}},"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"}}