{"symbol":"RFIL","url":"https://intraalpha.com/companies/RFIL","capturedAt":"2026-10-23T02:57:51.323Z","state":"ready","quote":{"symbol":"RFIL","last_price":6.6468,"prev_close":7.32,"regular_close":6.73,"change":-0.6732,"change_pct":-9.1967,"regular_change":-0.59,"regular_change_pct":-8.0601,"extended_change":-0.0832,"extended_change_pct":-1.2363,"bid":6.6,"ask":6.97,"bid_size":100,"ask_size":100,"volume":378571,"vwap":6.803456,"open":7.03,"high":7.21,"low":6.68,"close":6.73,"trade_count":4662,"last_trade_at":"2026-10-22T21:59:05.933606608Z","last_quote_at":"2026-10-22T23:59:55.089125022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","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":{"symbol":"RFIL","fetched_at":"2026-10-23T02:50:33.850901+00:00","name":"RF Industries Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"RF Industries, Ltd. designs, manufactures, and markets interconnection products and systems in the United States, Canada, Mexico, and internationally. The company is headquartered in San Diego, California.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":79406000,"ebitda":7123000,"pe_ratio":33.27,"peg_ratio":0,"book_value":3.553,"dividend_per_share":null,"dividend_yield":null,"eps":0.22,"revenue_ttm":86307000,"gross_profit_ttm":29975000,"profit_margin":0.0283,"operating_margin_ttm":0.0609,"return_on_assets_ttm":0.0401,"return_on_equity_ttm":0.0667,"quarterly_earnings_growth":2.266,"quarterly_revenue_growth":0.211,"analyst_target_price":14.5,"analyst_number":0,"beta":1.341,"fifty_two_week_high":22.3,"fifty_two_week_low":5.54,"fifty_day_ma":9.42,"two_hundred_day_ma":12.46,"shares_outstanding":10847800,"forward_pe":9.88,"price_to_sales":0.92,"price_to_book":2.346,"ev_to_revenue":1.247,"ev_to_ebitda":16.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:50:33.850901+00:00"},"optionObservedAt":"2026-10-22T19:55:09.618Z","bars":[{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-16T12:50:00Z","v":105,"vw":7.19},{"c":7.25,"h":7.25,"l":7.25,"n":13,"o":7.25,"t":"2026-10-16T13:30:00Z","v":1950,"vw":7.25},{"c":7.11,"h":7.11,"l":7.11,"n":24,"o":7.11,"t":"2026-10-16T13:35:00Z","v":445,"vw":7.11},{"c":7.13,"h":7.13,"l":7.13,"n":7,"o":7.13,"t":"2026-10-16T13:45:00Z","v":366,"vw":7.13},{"c":7.11,"h":7.13,"l":7.09,"n":10,"o":7.09,"t":"2026-10-16T13:50:00Z","v":525,"vw":7.11},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-16T13:55:00Z","v":539,"vw":7.16},{"c":7.155,"h":7.155,"l":7.155,"n":16,"o":7.155,"t":"2026-10-16T14:00:00Z","v":492,"vw":7.155},{"c":7.1899,"h":7.1899,"l":7.16,"n":12,"o":7.16,"t":"2026-10-16T14:10:00Z","v":1221,"vw":7.180615},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-16T14:15:00Z","v":103,"vw":7.13},{"c":7.1303,"h":7.14,"l":7.1303,"n":5,"o":7.14,"t":"2026-10-16T14:20:00Z","v":561,"vw":7.132064},{"c":7.075,"h":7.13,"l":7.075,"n":28,"o":7.13,"t":"2026-10-16T14:25:00Z","v":582,"vw":7.11625},{"c":7.21,"h":7.21,"l":7.16,"n":39,"o":7.1662,"t":"2026-10-16T14:30:00Z","v":8673,"vw":7.177811},{"c":7.23,"h":7.23,"l":7.205,"n":23,"o":7.21,"t":"2026-10-16T14:35:00Z","v":1472,"vw":7.21636},{"c":7.2,"h":7.21,"l":7.2,"n":13,"o":7.21,"t":"2026-10-16T14:40:00Z","v":362,"vw":7.205},{"c":7.23,"h":7.23,"l":7.2,"n":25,"o":7.2,"t":"2026-10-16T14:45:00Z","v":7887,"vw":7.205397},{"c":7.21,"h":7.25,"l":7.21,"n":20,"o":7.25,"t":"2026-10-16T14:50:00Z","v":1605,"vw":7.212722},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T14:55:00Z","v":177,"vw":7.18},{"c":7.1301,"h":7.175,"l":7.1301,"n":28,"o":7.17,"t":"2026-10-16T15:00:00Z","v":11110,"vw":7.135424},{"c":7.08,"h":7.12,"l":7.05,"n":32,"o":7.12,"t":"2026-10-16T15:05:00Z","v":6425,"vw":7.11129},{"c":7.18,"h":7.18,"l":7.12,"n":58,"o":7.12,"t":"2026-10-16T15:15:00Z","v":26589,"vw":7.165584},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-10-16T15:20:00Z","v":100,"vw":7.115},{"c":7.12,"h":7.16,"l":7.12,"n":22,"o":7.16,"t":"2026-10-16T15:25:00Z","v":670,"vw":7.141609},{"c":7.145,"h":7.145,"l":7.145,"n":4,"o":7.145,"t":"2026-10-16T15:30:00Z","v":326,"vw":7.145},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-10-16T15:35:00Z","v":139,"vw":7.13},{"c":7.141,"h":7.141,"l":7.141,"n":6,"o":7.141,"t":"2026-10-16T15:40:00Z","v":122,"vw":7.141},{"c":7.17,"h":7.17,"l":7.17,"n":33,"o":7.17,"t":"2026-10-16T15:45:00Z","v":1044,"vw":7.17},{"c":7.12,"h":7.16,"l":7.12,"n":25,"o":7.16,"t":"2026-10-16T15:50:00Z","v":926,"vw":7.138333},{"c":7.12,"h":7.12,"l":7.11,"n":10,"o":7.11,"t":"2026-10-16T15:55:00Z","v":727,"vw":7.115812},{"c":7.13,"h":7.13,"l":7.115,"n":25,"o":7.115,"t":"2026-10-16T16:00:00Z","v":943,"vw":7.127706},{"c":7.13,"h":7.15,"l":7.13,"n":29,"o":7.15,"t":"2026-10-16T16:05:00Z","v":1293,"vw":7.141677},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-16T16:30:00Z","v":151,"vw":7.1},{"c":7.1399,"h":7.1399,"l":7.1399,"n":4,"o":7.1399,"t":"2026-10-16T16:35:00Z","v":119,"vw":7.1399},{"c":7.115,"h":7.13,"l":7.11,"n":34,"o":7.13,"t":"2026-10-16T16:40:00Z","v":2949,"vw":7.127893},{"c":7.1,"h":7.1,"l":7.09,"n":14,"o":7.09,"t":"2026-10-16T16:45:00Z","v":489,"vw":7.095},{"c":7.1,"h":7.1,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T16:50:00Z","v":747,"vw":7.098333},{"c":7.0994,"h":7.1,"l":7.09,"n":12,"o":7.1,"t":"2026-10-16T16:55:00Z","v":4753,"vw":7.091872},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-10-16T17:00:00Z","v":1028,"vw":7.09},{"c":7.065,"h":7.07,"l":7.05,"n":35,"o":7.05,"t":"2026-10-16T17:05:00Z","v":2935,"vw":7.061306},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-16T17:15:00Z","v":454,"vw":7.05},{"c":7.04,"h":7.06,"l":7.04,"n":34,"o":7.0482,"t":"2026-10-16T17:20:00Z","v":2002,"vw":7.041831},{"c":7.07,"h":7.1,"l":7.06,"n":37,"o":7.07,"t":"2026-10-16T17:25:00Z","v":16522,"vw":7.09701},{"c":7.1,"h":7.1,"l":7.08,"n":10,"o":7.085,"t":"2026-10-16T17:40:00Z","v":421,"vw":7.087646},{"c":7.09,"h":7.095,"l":7.09,"n":11,"o":7.095,"t":"2026-10-16T17:45:00Z","v":1086,"vw":7.093889},{"c":7.05,"h":7.07,"l":7.05,"n":14,"o":7.07,"t":"2026-10-16T17:50:00Z","v":393,"vw":7.06},{"c":7.07,"h":7.07,"l":7.04,"n":13,"o":7.04,"t":"2026-10-16T18:00:00Z","v":502,"vw":7.060769},{"c":7.03,"h":7.07,"l":7.03,"n":25,"o":7.07,"t":"2026-10-16T18:05:00Z","v":950,"vw":7.046667},{"c":7.03,"h":7.045,"l":7.03,"n":9,"o":7.045,"t":"2026-10-16T18:10:00Z","v":354,"vw":7.0375},{"c":7.045,"h":7.045,"l":7.045,"n":7,"o":7.045,"t":"2026-10-16T18:15:00Z","v":1020,"vw":7.045},{"c":7.02,"h":7.02,"l":7.02,"n":23,"o":7.02,"t":"2026-10-16T18:20:00Z","v":455,"vw":7.02},{"c":7.045,"h":7.045,"l":7.02,"n":9,"o":7.02,"t":"2026-10-16T18:25:00Z","v":377,"vw":7.026906},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-16T18:35:00Z","v":209,"vw":7.05},{"c":7.05,"h":7.06,"l":7.04,"n":39,"o":7.06,"t":"2026-10-16T18:40:00Z","v":1382,"vw":7.055753},{"c":7.03,"h":7.05,"l":7.03,"n":34,"o":7.05,"t":"2026-10-16T18:45:00Z","v":2246,"vw":7.039342},{"c":7.02,"h":7.02,"l":7.02,"n":7,"o":7.02,"t":"2026-10-16T18:50:00Z","v":545,"vw":7.02},{"c":7.01,"h":7.035,"l":7.01,"n":31,"o":7.035,"t":"2026-10-16T18:55:00Z","v":1743,"vw":7.014788},{"c":6.97,"h":7,"l":6.97,"n":73,"o":7,"t":"2026-10-16T19:05:00Z","v":9094,"vw":6.972567},{"c":6.985,"h":6.985,"l":6.963,"n":23,"o":6.98,"t":"2026-10-16T19:10:00Z","v":2054,"vw":6.976176},{"c":7,"h":7.01,"l":6.99,"n":39,"o":7.01,"t":"2026-10-16T19:15:00Z","v":1200,"vw":7.001323},{"c":7.02,"h":7.03,"l":7.02,"n":32,"o":7.03,"t":"2026-10-16T19:20:00Z","v":1334,"vw":7.028973},{"c":7,"h":7,"l":7,"n":8,"o":7,"t":"2026-10-16T19:25:00Z","v":215,"vw":7},{"c":6.98,"h":6.99,"l":6.98,"n":13,"o":6.99,"t":"2026-10-16T19:30:00Z","v":7441,"vw":6.989862},{"c":6.95,"h":6.961,"l":6.91,"n":28,"o":6.961,"t":"2026-10-16T19:40:00Z","v":7736,"vw":6.917979},{"c":6.9536,"h":6.9548,"l":6.92,"n":46,"o":6.92,"t":"2026-10-16T19:45:00Z","v":2294,"vw":6.944819},{"c":6.96,"h":7,"l":6.945,"n":66,"o":6.97,"t":"2026-10-16T19:50:00Z","v":2644,"vw":6.976931},{"c":6.99,"h":7.02,"l":6.955,"n":154,"o":6.955,"t":"2026-10-16T19:55:00Z","v":7752,"vw":6.9938},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-16T20:00:00Z","v":15131,"vw":7.03},{"c":7.18,"h":7.25,"l":7.18,"n":10,"o":7.23,"t":"2026-10-19T13:30:00Z","v":4070,"vw":7.229484},{"c":7.15,"h":7.2299,"l":7.15,"n":19,"o":7.2168,"t":"2026-10-19T13:35:00Z","v":3103,"vw":7.215798},{"c":7.18,"h":7.2,"l":7.145,"n":56,"o":7.145,"t":"2026-10-19T13:40:00Z","v":1989,"vw":7.180341},{"c":7.155,"h":7.22,"l":7.155,"n":24,"o":7.19,"t":"2026-10-19T13:50:00Z","v":10934,"vw":7.17503},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-10-19T13:55:00Z","v":527,"vw":7.14},{"c":7.095,"h":7.1,"l":7.09,"n":11,"o":7.1,"t":"2026-10-19T14:00:00Z","v":3156,"vw":7.095486},{"c":7.085,"h":7.085,"l":7.085,"n":7,"o":7.085,"t":"2026-10-19T14:05:00Z","v":330,"vw":7.085},{"c":7.05,"h":7.06,"l":7.05,"n":14,"o":7.06,"t":"2026-10-19T14:10:00Z","v":539,"vw":7.055},{"c":7.11,"h":7.11,"l":7.07,"n":21,"o":7.07,"t":"2026-10-19T14:15:00Z","v":634,"vw":7.08},{"c":7.075,"h":7.075,"l":7.075,"n":37,"o":7.075,"t":"2026-10-19T14:20:00Z","v":388,"vw":7.075},{"c":7,"h":7.055,"l":6.975,"n":68,"o":7.055,"t":"2026-10-19T14:25:00Z","v":7689,"vw":7.028821},{"c":6.995,"h":7,"l":6.995,"n":22,"o":7,"t":"2026-10-19T14:30:00Z","v":583,"vw":6.996582},{"c":6.96,"h":7.005,"l":6.96,"n":11,"o":7.005,"t":"2026-10-19T14:35:00Z","v":2678,"vw":6.9752},{"c":6.95,"h":6.955,"l":6.95,"n":8,"o":6.955,"t":"2026-10-19T14:40:00Z","v":250,"vw":6.9525},{"c":7.005,"h":7.005,"l":7.005,"n":17,"o":7.005,"t":"2026-10-19T14:45:00Z","v":857,"vw":7.005},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-19T14:50:00Z","v":205,"vw":7},{"c":6.99,"h":7.02,"l":6.99,"n":26,"o":7.02,"t":"2026-10-19T14:55:00Z","v":1176,"vw":7.001765},{"c":6.99,"h":6.99,"l":6.975,"n":18,"o":6.975,"t":"2026-10-19T15:00:00Z","v":858,"vw":6.987479},{"c":7.015,"h":7.015,"l":7.015,"n":4,"o":7.015,"t":"2026-10-19T15:05:00Z","v":154,"vw":7.015},{"c":7,"h":7,"l":7,"n":12,"o":7,"t":"2026-10-19T15:10:00Z","v":605,"vw":7},{"c":7.005,"h":7.005,"l":6.99,"n":9,"o":7.005,"t":"2026-10-19T15:15:00Z","v":478,"vw":7.00125},{"c":7.04,"h":7.04,"l":7.03,"n":37,"o":7.03,"t":"2026-10-19T15:20:00Z","v":1481,"vw":7.033},{"c":7.005,"h":7.04,"l":6.98,"n":44,"o":7.04,"t":"2026-10-19T15:25:00Z","v":2413,"vw":7.00718},{"c":7.03,"h":7.04,"l":7.01,"n":35,"o":7.01,"t":"2026-10-19T15:30:00Z","v":2436,"vw":7.023085},{"c":7.0349,"h":7.0349,"l":7.0349,"n":2,"o":7.0349,"t":"2026-10-19T15:35:00Z","v":214,"vw":7.0349},{"c":7.07,"h":7.07,"l":7.01,"n":45,"o":7.035,"t":"2026-10-19T15:40:00Z","v":4523,"vw":7.052869},{"c":7.07,"h":7.0981,"l":7.065,"n":20,"o":7.0981,"t":"2026-10-19T15:45:00Z","v":1497,"vw":7.078194},{"c":7.1299,"h":7.1299,"l":7.05,"n":89,"o":7.0895,"t":"2026-10-19T15:50:00Z","v":6692,"vw":7.104535},{"c":7.11,"h":7.11,"l":7.11,"n":9,"o":7.11,"t":"2026-10-19T15:55:00Z","v":244,"vw":7.11},{"c":7.09,"h":7.1271,"l":7.09,"n":82,"o":7.1258,"t":"2026-10-19T16:00:00Z","v":1639,"vw":7.114563},{"c":7.09,"h":7.1118,"l":7.06,"n":22,"o":7.08,"t":"2026-10-19T16:05:00Z","v":1190,"vw":7.088345},{"c":7.1,"h":7.1,"l":7.08,"n":29,"o":7.1,"t":"2026-10-19T16:10:00Z","v":1484,"vw":7.09292},{"c":7.1,"h":7.1074,"l":7.1,"n":17,"o":7.1074,"t":"2026-10-19T16:15:00Z","v":542,"vw":7.1037},{"c":7.08,"h":7.09,"l":7.08,"n":30,"o":7.09,"t":"2026-10-19T16:20:00Z","v":1344,"vw":7.086638},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-19T16:25:00Z","v":241,"vw":7.08},{"c":7.0955,"h":7.0955,"l":7.07,"n":26,"o":7.07,"t":"2026-10-19T16:30:00Z","v":3520,"vw":7.07447},{"c":7.075,"h":7.0999,"l":7.075,"n":7,"o":7.075,"t":"2026-10-19T16:35:00Z","v":689,"vw":7.0833},{"c":7.105,"h":7.105,"l":7.1,"n":8,"o":7.1,"t":"2026-10-19T16:40:00Z","v":512,"vw":7.1025},{"c":7.095,"h":7.105,"l":7.095,"n":10,"o":7.105,"t":"2026-10-19T16:45:00Z","v":372,"vw":7.101667},{"c":7.09,"h":7.0937,"l":7.09,"n":12,"o":7.0937,"t":"2026-10-19T16:50:00Z","v":459,"vw":7.092467},{"c":7.1,"h":7.105,"l":7.0996,"n":15,"o":7.105,"t":"2026-10-19T16:55:00Z","v":938,"vw":7.1011},{"c":7.075,"h":7.075,"l":7.075,"n":38,"o":7.075,"t":"2026-10-19T17:00:00Z","v":2489,"vw":7.075},{"c":7.09,"h":7.1,"l":7.08,"n":27,"o":7.08,"t":"2026-10-19T17:05:00Z","v":2422,"vw":7.083335},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-10-19T17:10:00Z","v":297,"vw":7.09},{"c":7.12,"h":7.12,"l":7.09,"n":45,"o":7.0912,"t":"2026-10-19T17:15:00Z","v":2201,"vw":7.101625},{"c":7.135,"h":7.135,"l":7.135,"n":7,"o":7.135,"t":"2026-10-19T17:20:00Z","v":173,"vw":7.135},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-19T17:25:00Z","v":419,"vw":7.13},{"c":7.12,"h":7.13,"l":7.12,"n":16,"o":7.13,"t":"2026-10-19T17:30:00Z","v":3512,"vw":7.129699},{"c":7.11,"h":7.125,"l":7.11,"n":71,"o":7.12,"t":"2026-10-19T17:35:00Z","v":7781,"vw":7.119529},{"c":7.105,"h":7.13,"l":7.1,"n":34,"o":7.1,"t":"2026-10-19T17:40:00Z","v":8958,"vw":7.102418},{"c":7.07,"h":7.12,"l":7.07,"n":10,"o":7.12,"t":"2026-10-19T17:45:00Z","v":512,"vw":7.098333},{"c":7.11,"h":7.11,"l":7.085,"n":36,"o":7.085,"t":"2026-10-19T17:50:00Z","v":1776,"vw":7.1},{"c":7.115,"h":7.12,"l":7.11,"n":19,"o":7.12,"t":"2026-10-19T17:55:00Z","v":1145,"vw":7.116875},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-19T18:00:00Z","v":106,"vw":7.12},{"c":7.12,"h":7.13,"l":7.12,"n":23,"o":7.13,"t":"2026-10-19T18:05:00Z","v":891,"vw":7.123145},{"c":7.12,"h":7.12,"l":7.12,"n":16,"o":7.12,"t":"2026-10-19T18:10:00Z","v":760,"vw":7.12},{"c":7.17,"h":7.17,"l":7.115,"n":15,"o":7.115,"t":"2026-10-19T18:15:00Z","v":2561,"vw":7.155482},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-19T18:20:00Z","v":110,"vw":7.14},{"c":7.09,"h":7.14,"l":7.09,"n":46,"o":7.14,"t":"2026-10-19T18:25:00Z","v":1885,"vw":7.125459},{"c":7.1,"h":7.1,"l":7.1,"n":10,"o":7.1,"t":"2026-10-19T18:30:00Z","v":414,"vw":7.1},{"c":7.105,"h":7.105,"l":7.105,"n":1,"o":7.105,"t":"2026-10-19T18:35:00Z","v":100,"vw":7.105},{"c":7.14,"h":7.14,"l":7.105,"n":24,"o":7.105,"t":"2026-10-19T18:40:00Z","v":1189,"vw":7.124568},{"c":7.14,"h":7.14,"l":7.14,"n":10,"o":7.14,"t":"2026-10-19T18:45:00Z","v":252,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-10-19T18:50:00Z","v":264,"vw":7.14},{"c":7.1202,"h":7.14,"l":7.1202,"n":13,"o":7.14,"t":"2026-10-19T18:55:00Z","v":2786,"vw":7.120971},{"c":7.14,"h":7.14,"l":7.14,"n":9,"o":7.14,"t":"2026-10-19T19:05:00Z","v":241,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-19T19:10:00Z","v":129,"vw":7.12},{"c":7.14,"h":7.14,"l":7.12,"n":22,"o":7.12,"t":"2026-10-19T19:15:00Z","v":559,"vw":7.135},{"c":7.16,"h":7.16,"l":7.135,"n":86,"o":7.135,"t":"2026-10-19T19:20:00Z","v":1938,"vw":7.146686},{"c":7.15,"h":7.17,"l":7.145,"n":59,"o":7.17,"t":"2026-10-19T19:25:00Z","v":6295,"vw":7.150972},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-10-19T19:30:00Z","v":599,"vw":7.15},{"c":7.15,"h":7.1784,"l":7.1449,"n":24,"o":7.15,"t":"2026-10-19T19:35:00Z","v":1347,"vw":7.154014},{"c":7.185,"h":7.19,"l":7.16,"n":71,"o":7.17,"t":"2026-10-19T19:40:00Z","v":3937,"vw":7.170627},{"c":7.18,"h":7.21,"l":7.175,"n":124,"o":7.19,"t":"2026-10-19T19:45:00Z","v":8044,"vw":7.183436},{"c":7.13,"h":7.18,"l":7.13,"n":199,"o":7.18,"t":"2026-10-19T19:50:00Z","v":4044,"vw":7.162662},{"c":7.09,"h":7.15,"l":7.07,"n":255,"o":7.15,"t":"2026-10-19T19:55:00Z","v":9089,"vw":7.091662},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-19T20:00:00Z","v":8596,"vw":7.07},{"c":7.04,"h":7.04,"l":6.96,"n":8,"o":6.96,"t":"2026-10-20T13:30:00Z","v":2148,"vw":6.974327},{"c":6.955,"h":6.955,"l":6.955,"n":3,"o":6.955,"t":"2026-10-20T13:35:00Z","v":520,"vw":6.955},{"c":7.02,"h":7.03,"l":7.02,"n":4,"o":7.02,"t":"2026-10-20T13:40:00Z","v":400,"vw":7.025},{"c":6.95,"h":6.95,"l":6.95,"n":17,"o":6.95,"t":"2026-10-20T13:45:00Z","v":407,"vw":6.95},{"c":7.09,"h":7.09,"l":6.98,"n":44,"o":6.98,"t":"2026-10-20T13:50:00Z","v":8335,"vw":7.070348},{"c":7.1,"h":7.11,"l":7.08,"n":60,"o":7.08,"t":"2026-10-20T13:55:00Z","v":1606,"vw":7.095897},{"c":7.1,"h":7.11,"l":7.1,"n":25,"o":7.11,"t":"2026-10-20T14:00:00Z","v":799,"vw":7.105},{"c":7.15,"h":7.15,"l":7.14,"n":41,"o":7.14,"t":"2026-10-20T14:05:00Z","v":1262,"vw":7.141224},{"c":7.2,"h":7.2,"l":7.14,"n":56,"o":7.14,"t":"2026-10-20T14:15:00Z","v":1227,"vw":7.153917},{"c":7.16,"h":7.205,"l":7.16,"n":17,"o":7.205,"t":"2026-10-20T14:20:00Z","v":949,"vw":7.175},{"c":7.19,"h":7.21,"l":7.19,"n":30,"o":7.2,"t":"2026-10-20T14:30:00Z","v":1725,"vw":7.201236},{"c":7.23,"h":7.23,"l":7.15,"n":14,"o":7.15,"t":"2026-10-20T14:35:00Z","v":683,"vw":7.192763},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-20T14:40:00Z","v":293,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-20T14:45:00Z","v":133,"vw":7.16},{"c":7.18,"h":7.18,"l":7.13,"n":135,"o":7.16,"t":"2026-10-20T14:50:00Z","v":3640,"vw":7.152315},{"c":7.235,"h":7.25,"l":7.235,"n":11,"o":7.25,"t":"2026-10-20T14:55:00Z","v":466,"vw":7.245},{"c":7.225,"h":7.225,"l":7.21,"n":8,"o":7.21,"t":"2026-10-20T15:00:00Z","v":352,"vw":7.215},{"c":7.18,"h":7.18,"l":7.18,"n":16,"o":7.18,"t":"2026-10-20T15:10:00Z","v":580,"vw":7.18},{"c":7.15,"h":7.194,"l":7.15,"n":6,"o":7.194,"t":"2026-10-20T15:15:00Z","v":707,"vw":7.187313},{"c":7.175,"h":7.175,"l":7.165,"n":8,"o":7.165,"t":"2026-10-20T15:25:00Z","v":3483,"vw":7.165295},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-20T15:30:00Z","v":1111,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-20T15:45:00Z","v":322,"vw":7.17},{"c":7.195,"h":7.195,"l":7.15,"n":42,"o":7.15,"t":"2026-10-20T15:50:00Z","v":1592,"vw":7.171775},{"c":7.1756,"h":7.19,"l":7.165,"n":17,"o":7.19,"t":"2026-10-20T15:55:00Z","v":970,"vw":7.178493},{"c":7.2,"h":7.2,"l":7.2,"n":10,"o":7.2,"t":"2026-10-20T16:00:00Z","v":255,"vw":7.2},{"c":7.2,"h":7.2,"l":7.1478,"n":22,"o":7.165,"t":"2026-10-20T16:05:00Z","v":2176,"vw":7.168973},{"c":7.19,"h":7.19,"l":7.1619,"n":32,"o":7.18,"t":"2026-10-20T16:10:00Z","v":1186,"vw":7.172617},{"c":7.16,"h":7.18,"l":7.16,"n":14,"o":7.18,"t":"2026-10-20T16:15:00Z","v":622,"vw":7.165},{"c":7.21,"h":7.21,"l":7.18,"n":16,"o":7.18,"t":"2026-10-20T16:25:00Z","v":2714,"vw":7.207871},{"c":7.21,"h":7.21,"l":7.19,"n":20,"o":7.19,"t":"2026-10-20T16:30:00Z","v":2443,"vw":7.195894},{"c":7.24,"h":7.24,"l":7.225,"n":28,"o":7.225,"t":"2026-10-20T16:35:00Z","v":2243,"vw":7.236316},{"c":7.24,"h":7.24,"l":7.24,"n":19,"o":7.24,"t":"2026-10-20T16:40:00Z","v":787,"vw":7.24},{"c":7.24,"h":7.24,"l":7.2,"n":27,"o":7.21,"t":"2026-10-20T16:45:00Z","v":1715,"vw":7.209056},{"c":7.24,"h":7.25,"l":7.2,"n":28,"o":7.25,"t":"2026-10-20T16:50:00Z","v":4175,"vw":7.236906},{"c":7.29,"h":7.29,"l":7.245,"n":45,"o":7.245,"t":"2026-10-20T17:00:00Z","v":1955,"vw":7.265397},{"c":7.27,"h":7.27,"l":7.27,"n":7,"o":7.27,"t":"2026-10-20T17:05:00Z","v":407,"vw":7.27},{"c":7.275,"h":7.275,"l":7.275,"n":12,"o":7.275,"t":"2026-10-20T17:10:00Z","v":278,"vw":7.275},{"c":7.27,"h":7.305,"l":7.27,"n":37,"o":7.3,"t":"2026-10-20T17:15:00Z","v":2887,"vw":7.284705},{"c":7.28,"h":7.295,"l":7.28,"n":6,"o":7.295,"t":"2026-10-20T17:20:00Z","v":233,"vw":7.287857},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-20T17:25:00Z","v":135,"vw":7.28},{"c":7.285,"h":7.32,"l":7.28,"n":40,"o":7.295,"t":"2026-10-20T17:40:00Z","v":3403,"vw":7.295},{"c":7.285,"h":7.285,"l":7.285,"n":5,"o":7.285,"t":"2026-10-20T17:55:00Z","v":218,"vw":7.285},{"c":7.285,"h":7.285,"l":7.285,"n":2,"o":7.285,"t":"2026-10-20T18:00:00Z","v":754,"vw":7.285},{"c":7.25,"h":7.27,"l":7.25,"n":29,"o":7.27,"t":"2026-10-20T18:10:00Z","v":1808,"vw":7.25676},{"c":7.21,"h":7.22,"l":7.2,"n":29,"o":7.22,"t":"2026-10-20T18:15:00Z","v":3547,"vw":7.21031},{"c":7.2,"h":7.22,"l":7.2,"n":13,"o":7.2,"t":"2026-10-20T18:20:00Z","v":1260,"vw":7.208571},{"c":7.23,"h":7.23,"l":7.2103,"n":25,"o":7.2103,"t":"2026-10-20T18:25:00Z","v":1913,"vw":7.2142},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-20T18:30:00Z","v":433,"vw":7.23},{"c":7.18,"h":7.1899,"l":7.18,"n":17,"o":7.1899,"t":"2026-10-20T18:40:00Z","v":633,"vw":7.183826},{"c":7.195,"h":7.22,"l":7.19,"n":14,"o":7.19,"t":"2026-10-20T18:45:00Z","v":471,"vw":7.201667},{"c":7.195,"h":7.195,"l":7.195,"n":6,"o":7.195,"t":"2026-10-20T19:10:00Z","v":276,"vw":7.195},{"c":7.18,"h":7.18,"l":7.18,"n":9,"o":7.18,"t":"2026-10-20T19:20:00Z","v":213,"vw":7.18},{"c":7.21,"h":7.21,"l":7.21,"n":23,"o":7.21,"t":"2026-10-20T19:25:00Z","v":612,"vw":7.21},{"c":7.19,"h":7.19,"l":7.19,"n":14,"o":7.19,"t":"2026-10-20T19:35:00Z","v":534,"vw":7.19},{"c":7.17,"h":7.19,"l":7.17,"n":10,"o":7.19,"t":"2026-10-20T19:40:00Z","v":721,"vw":7.178},{"c":7.17,"h":7.17,"l":7.17,"n":20,"o":7.17,"t":"2026-10-20T19:45:00Z","v":661,"vw":7.17},{"c":7.18,"h":7.19,"l":7.18,"n":37,"o":7.18,"t":"2026-10-20T19:50:00Z","v":1096,"vw":7.18125},{"c":7.145,"h":7.18,"l":7.125,"n":194,"o":7.17,"t":"2026-10-20T19:55:00Z","v":6246,"vw":7.149651},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-10-20T20:00:00Z","v":8426,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T11:50:00Z","v":201,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T12:30:00Z","v":100,"vw":7.18},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-21T13:30:00Z","v":636,"vw":7.3},{"c":7.33,"h":7.34,"l":7.33,"n":8,"o":7.34,"t":"2026-10-21T13:35:00Z","v":652,"vw":7.338073},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-21T13:45:00Z","v":100,"vw":7.33},{"c":7.215,"h":7.215,"l":7.215,"n":4,"o":7.215,"t":"2026-10-21T13:50:00Z","v":131,"vw":7.215},{"c":7.25,"h":7.25,"l":7.25,"n":35,"o":7.25,"t":"2026-10-21T14:00:00Z","v":1066,"vw":7.25},{"c":7.2899,"h":7.2899,"l":7.24,"n":10,"o":7.26,"t":"2026-10-21T14:05:00Z","v":987,"vw":7.274198},{"c":7.2282,"h":7.29,"l":7.2282,"n":7,"o":7.29,"t":"2026-10-21T14:10:00Z","v":618,"vw":7.268221},{"c":7.31,"h":7.31,"l":7.29,"n":16,"o":7.3,"t":"2026-10-21T14:20:00Z","v":662,"vw":7.3},{"c":7.24,"h":7.28,"l":7.24,"n":29,"o":7.28,"t":"2026-10-21T14:25:00Z","v":1517,"vw":7.271111},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-10-21T14:30:00Z","v":132,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-21T14:35:00Z","v":288,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":5,"o":7.24,"t":"2026-10-21T14:45:00Z","v":400,"vw":7.24},{"c":7.245,"h":7.245,"l":7.245,"n":2,"o":7.245,"t":"2026-10-21T14:50:00Z","v":214,"vw":7.245},{"c":7.2,"h":7.245,"l":7.2,"n":28,"o":7.22,"t":"2026-10-21T14:55:00Z","v":2240,"vw":7.212895},{"c":7.181,"h":7.225,"l":7.18,"n":12,"o":7.225,"t":"2026-10-21T15:00:00Z","v":1498,"vw":7.193922},{"c":7.28,"h":7.28,"l":7.19,"n":48,"o":7.19,"t":"2026-10-21T15:05:00Z","v":1800,"vw":7.245},{"c":7.305,"h":7.305,"l":7.255,"n":26,"o":7.255,"t":"2026-10-21T15:10:00Z","v":5131,"vw":7.267579},{"c":7.29,"h":7.31,"l":7.29,"n":8,"o":7.31,"t":"2026-10-21T15:15:00Z","v":1112,"vw":7.304884},{"c":7.28,"h":7.28,"l":7.23,"n":24,"o":7.28,"t":"2026-10-21T15:25:00Z","v":2192,"vw":7.240917},{"c":7.305,"h":7.305,"l":7.305,"n":1,"o":7.305,"t":"2026-10-21T15:35:00Z","v":100,"vw":7.305},{"c":7.34,"h":7.35,"l":7.305,"n":35,"o":7.305,"t":"2026-10-21T15:40:00Z","v":3665,"vw":7.332104},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-21T15:45:00Z","v":109,"vw":7.35},{"c":7.365,"h":7.365,"l":7.36,"n":3,"o":7.36,"t":"2026-10-21T15:50:00Z","v":202,"vw":7.3625},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-21T15:55:00Z","v":101,"vw":7.33},{"c":7.33,"h":7.33,"l":7.3,"n":7,"o":7.3,"t":"2026-10-21T16:05:00Z","v":2330,"vw":7.328696},{"c":7.31,"h":7.33,"l":7.29,"n":51,"o":7.33,"t":"2026-10-21T16:10:00Z","v":2851,"vw":7.303613},{"c":7.28,"h":7.31,"l":7.28,"n":14,"o":7.31,"t":"2026-10-21T16:20:00Z","v":1913,"vw":7.30764},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-21T16:25:00Z","v":163,"vw":7.3},{"c":7.285,"h":7.285,"l":7.285,"n":3,"o":7.285,"t":"2026-10-21T16:30:00Z","v":134,"vw":7.285},{"c":7.355,"h":7.355,"l":7.31,"n":21,"o":7.31,"t":"2026-10-21T16:35:00Z","v":1217,"vw":7.323514},{"c":7.31,"h":7.38,"l":7.31,"n":16,"o":7.38,"t":"2026-10-21T16:40:00Z","v":1496,"vw":7.343933},{"c":7.325,"h":7.3303,"l":7.325,"n":2,"o":7.3303,"t":"2026-10-21T16:45:00Z","v":600,"vw":7.32765},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-10-21T16:50:00Z","v":209,"vw":7.32},{"c":7.35,"h":7.35,"l":7.32,"n":9,"o":7.33,"t":"2026-10-21T16:55:00Z","v":3411,"vw":7.328235},{"c":7.36,"h":7.36,"l":7.345,"n":23,"o":7.35,"t":"2026-10-21T17:00:00Z","v":1186,"vw":7.349303},{"c":7.385,"h":7.385,"l":7.365,"n":6,"o":7.365,"t":"2026-10-21T17:05:00Z","v":1553,"vw":7.383065},{"c":7.315,"h":7.385,"l":7.315,"n":30,"o":7.385,"t":"2026-10-21T17:10:00Z","v":2357,"vw":7.35775},{"c":7.325,"h":7.325,"l":7.3001,"n":3,"o":7.3001,"t":"2026-10-21T17:20:00Z","v":4620,"vw":7.300641},{"c":7.315,"h":7.34,"l":7.315,"n":8,"o":7.34,"t":"2026-10-21T17:25:00Z","v":443,"vw":7.33375},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-10-21T17:30:00Z","v":173,"vw":7.31},{"c":7.32,"h":7.345,"l":7.32,"n":5,"o":7.345,"t":"2026-10-21T17:35:00Z","v":263,"vw":7.3325},{"c":7.32,"h":7.35,"l":7.32,"n":7,"o":7.34,"t":"2026-10-21T17:40:00Z","v":516,"vw":7.337},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-21T17:55:00Z","v":130,"vw":7.32},{"c":7.34,"h":7.34,"l":7.34,"n":15,"o":7.34,"t":"2026-10-21T18:05:00Z","v":637,"vw":7.34},{"c":7.35,"h":7.37,"l":7.3,"n":207,"o":7.325,"t":"2026-10-21T18:15:00Z","v":16946,"vw":7.31712},{"c":7.33,"h":7.33,"l":7.33,"n":17,"o":7.33,"t":"2026-10-21T18:20:00Z","v":1014,"vw":7.33},{"c":7.315,"h":7.315,"l":7.315,"n":2,"o":7.315,"t":"2026-10-21T18:25:00Z","v":2500,"vw":7.315},{"c":7.325,"h":7.325,"l":7.325,"n":1,"o":7.325,"t":"2026-10-21T18:35:00Z","v":100,"vw":7.325},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T18:40:00Z","v":200,"vw":7.35},{"c":7.31,"h":7.32,"l":7.3,"n":308,"o":7.32,"t":"2026-10-21T18:45:00Z","v":10335,"vw":7.317655},{"c":7.32,"h":7.32,"l":7.31,"n":9,"o":7.32,"t":"2026-10-21T18:50:00Z","v":599,"vw":7.316667},{"c":7.29,"h":7.29,"l":7.28,"n":50,"o":7.28,"t":"2026-10-21T18:55:00Z","v":1527,"vw":7.282},{"c":7.235,"h":7.25,"l":7.235,"n":27,"o":7.25,"t":"2026-10-21T19:00:00Z","v":2205,"vw":7.246851},{"c":7.27,"h":7.27,"l":7.2338,"n":22,"o":7.2338,"t":"2026-10-21T19:05:00Z","v":1204,"vw":7.264086},{"c":7.26,"h":7.265,"l":7.25,"n":25,"o":7.25,"t":"2026-10-21T19:10:00Z","v":1410,"vw":7.255},{"c":7.24,"h":7.254,"l":7.24,"n":4,"o":7.254,"t":"2026-10-21T19:15:00Z","v":3228,"vw":7.240438},{"c":7.29,"h":7.305,"l":7.255,"n":34,"o":7.255,"t":"2026-10-21T19:25:00Z","v":1789,"vw":7.290999},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T19:35:00Z","v":100,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":7,"o":7.3,"t":"2026-10-21T19:40:00Z","v":535,"vw":7.3},{"c":7.28,"h":7.3,"l":7.28,"n":25,"o":7.28,"t":"2026-10-21T19:45:00Z","v":913,"vw":7.29322},{"c":7.3,"h":7.3,"l":7.27,"n":17,"o":7.3,"t":"2026-10-21T19:50:00Z","v":846,"vw":7.29},{"c":7.28,"h":7.32,"l":7.28,"n":161,"o":7.3,"t":"2026-10-21T19:55:00Z","v":7573,"vw":7.30269},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-10-21T20:00:00Z","v":8066,"vw":7.32},{"c":7.015,"h":7.155,"l":6.9,"n":36,"o":7.03,"t":"2026-10-22T13:30:00Z","v":4689,"vw":7.068253},{"c":6.985,"h":7,"l":6.8835,"n":4,"o":7,"t":"2026-10-22T13:40:00Z","v":1000,"vw":6.9459},{"c":7,"h":7.01,"l":7,"n":23,"o":7.01,"t":"2026-10-22T13:45:00Z","v":485,"vw":7.006667},{"c":7.05,"h":7.12,"l":7.05,"n":4,"o":7.12,"t":"2026-10-22T14:00:00Z","v":5501,"vw":7.113636},{"c":7.1419,"h":7.1419,"l":7.08,"n":20,"o":7.08,"t":"2026-10-22T14:05:00Z","v":10000,"vw":7.120478},{"c":7.21,"h":7.21,"l":7.13,"n":10,"o":7.13,"t":"2026-10-22T14:10:00Z","v":2591,"vw":7.187519},{"c":7.05,"h":7.07,"l":7.04,"n":27,"o":7.07,"t":"2026-10-22T14:15:00Z","v":1004,"vw":7.049881},{"c":7.0624,"h":7.1299,"l":7.05,"n":14,"o":7.05,"t":"2026-10-22T14:20:00Z","v":2517,"vw":7.069123},{"c":7.01,"h":7.01,"l":7.01,"n":11,"o":7.01,"t":"2026-10-22T14:25:00Z","v":354,"vw":7.01},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-22T14:30:00Z","v":168,"vw":6.99},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-22T14:35:00Z","v":167,"vw":7},{"c":7.02,"h":7.03,"l":6.96,"n":79,"o":7.005,"t":"2026-10-22T14:45:00Z","v":2339,"vw":7.012213},{"c":7.005,"h":7.005,"l":7.005,"n":2,"o":7.005,"t":"2026-10-22T14:55:00Z","v":125,"vw":7.005},{"c":6.995,"h":6.995,"l":6.995,"n":5,"o":6.995,"t":"2026-10-22T15:00:00Z","v":2598,"vw":6.995},{"c":6.95,"h":6.97,"l":6.95,"n":19,"o":6.97,"t":"2026-10-22T15:05:00Z","v":486,"vw":6.96},{"c":7.03,"h":7.03,"l":6.95,"n":23,"o":6.97,"t":"2026-10-22T15:15:00Z","v":1617,"vw":6.979477},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T15:20:00Z","v":100,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-10-22T15:25:00Z","v":618,"vw":7.01},{"c":6.9525,"h":6.99,"l":6.9525,"n":33,"o":6.99,"t":"2026-10-22T15:30:00Z","v":889,"vw":6.97693},{"c":6.98,"h":7.01,"l":6.97,"n":29,"o":6.98,"t":"2026-10-22T15:35:00Z","v":1743,"vw":6.987874},{"c":6.97,"h":6.97,"l":6.95,"n":69,"o":6.96,"t":"2026-10-22T15:40:00Z","v":1271,"vw":6.956},{"c":6.98,"h":6.98,"l":6.975,"n":10,"o":6.975,"t":"2026-10-22T15:45:00Z","v":687,"vw":6.975833},{"c":7,"h":7,"l":7,"n":34,"o":7,"t":"2026-10-22T15:55:00Z","v":571,"vw":7},{"c":7.015,"h":7.015,"l":7.015,"n":14,"o":7.015,"t":"2026-10-22T16:05:00Z","v":534,"vw":7.015},{"c":7.025,"h":7.025,"l":7.025,"n":5,"o":7.025,"t":"2026-10-22T16:10:00Z","v":243,"vw":7.025},{"c":7.01,"h":7.03,"l":7.01,"n":37,"o":7.01,"t":"2026-10-22T16:20:00Z","v":1637,"vw":7.019},{"c":7,"h":7,"l":6.99,"n":28,"o":6.99,"t":"2026-10-22T16:25:00Z","v":745,"vw":6.996667},{"c":6.99,"h":6.99,"l":6.98,"n":31,"o":6.98,"t":"2026-10-22T16:30:00Z","v":979,"vw":6.985},{"c":7.02,"h":7.02,"l":7,"n":31,"o":7,"t":"2026-10-22T16:35:00Z","v":957,"vw":7.00839},{"c":6.97,"h":6.97,"l":6.97,"n":14,"o":6.97,"t":"2026-10-22T16:45:00Z","v":896,"vw":6.97},{"c":6.93,"h":6.96,"l":6.93,"n":10,"o":6.93,"t":"2026-10-22T16:50:00Z","v":830,"vw":6.936784},{"c":6.985,"h":7,"l":6.97,"n":21,"o":6.97,"t":"2026-10-22T16:55:00Z","v":1135,"vw":6.9875},{"c":7,"h":7,"l":6.98,"n":11,"o":6.98,"t":"2026-10-22T17:00:00Z","v":800,"vw":6.99},{"c":6.945,"h":6.945,"l":6.945,"n":3,"o":6.945,"t":"2026-10-22T17:05:00Z","v":123,"vw":6.945},{"c":6.96,"h":6.99,"l":6.96,"n":13,"o":6.975,"t":"2026-10-22T17:10:00Z","v":1392,"vw":6.965},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-22T17:15:00Z","v":1481,"vw":6.96},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-22T17:20:00Z","v":100,"vw":6.95},{"c":6.915,"h":6.92,"l":6.8801,"n":16,"o":6.92,"t":"2026-10-22T17:25:00Z","v":864,"vw":6.895914},{"c":6.945,"h":6.945,"l":6.945,"n":13,"o":6.945,"t":"2026-10-22T17:30:00Z","v":601,"vw":6.945},{"c":6.945,"h":6.945,"l":6.945,"n":2,"o":6.945,"t":"2026-10-22T17:35:00Z","v":200,"vw":6.945},{"c":6.91,"h":6.945,"l":6.91,"n":4,"o":6.945,"t":"2026-10-22T17:45:00Z","v":312,"vw":6.933333},{"c":6.9,"h":6.91,"l":6.9,"n":3,"o":6.91,"t":"2026-10-22T17:55:00Z","v":214,"vw":6.904926},{"c":6.85,"h":6.9,"l":6.85,"n":32,"o":6.89,"t":"2026-10-22T18:00:00Z","v":2853,"vw":6.860457},{"c":6.85,"h":6.85,"l":6.85,"n":22,"o":6.85,"t":"2026-10-22T18:05:00Z","v":2609,"vw":6.85},{"c":6.84,"h":6.84,"l":6.84,"n":10,"o":6.84,"t":"2026-10-22T18:10:00Z","v":223,"vw":6.84},{"c":6.88,"h":6.88,"l":6.87,"n":54,"o":6.87,"t":"2026-10-22T18:20:00Z","v":1727,"vw":6.875},{"c":6.85,"h":6.88,"l":6.85,"n":24,"o":6.85,"t":"2026-10-22T18:25:00Z","v":1300,"vw":6.854133},{"c":6.835,"h":6.835,"l":6.835,"n":3,"o":6.835,"t":"2026-10-22T18:30:00Z","v":174,"vw":6.835},{"c":6.84,"h":6.841,"l":6.84,"n":6,"o":6.841,"t":"2026-10-22T18:35:00Z","v":1176,"vw":6.840818},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-22T18:40:00Z","v":128,"vw":6.85},{"c":6.88,"h":6.88,"l":6.84,"n":9,"o":6.86,"t":"2026-10-22T18:45:00Z","v":748,"vw":6.863529},{"c":6.8467,"h":6.8467,"l":6.84,"n":70,"o":6.84,"t":"2026-10-22T18:50:00Z","v":1282,"vw":6.844073},{"c":6.855,"h":6.855,"l":6.83,"n":35,"o":6.851,"t":"2026-10-22T18:55:00Z","v":2780,"vw":6.841933},{"c":6.83,"h":6.83,"l":6.83,"n":21,"o":6.83,"t":"2026-10-22T19:00:00Z","v":742,"vw":6.83},{"c":6.82,"h":6.85,"l":6.82,"n":21,"o":6.83,"t":"2026-10-22T19:05:00Z","v":2664,"vw":6.83},{"c":6.845,"h":6.85,"l":6.845,"n":22,"o":6.85,"t":"2026-10-22T19:10:00Z","v":667,"vw":6.846667},{"c":6.845,"h":6.86,"l":6.845,"n":10,"o":6.845,"t":"2026-10-22T19:15:00Z","v":411,"vw":6.8525},{"c":6.8677,"h":6.8677,"l":6.86,"n":9,"o":6.86,"t":"2026-10-22T19:20:00Z","v":1104,"vw":6.86385},{"c":6.755,"h":6.86,"l":6.72,"n":221,"o":6.86,"t":"2026-10-22T19:25:00Z","v":30255,"vw":6.81366},{"c":6.75,"h":6.87,"l":6.71,"n":199,"o":6.72,"t":"2026-10-22T19:30:00Z","v":23494,"vw":6.792941},{"c":6.77,"h":6.81,"l":6.75,"n":331,"o":6.76,"t":"2026-10-22T19:35:00Z","v":14233,"vw":6.767705},{"c":6.73,"h":6.81,"l":6.73,"n":348,"o":6.74,"t":"2026-10-22T19:40:00Z","v":22038,"vw":6.75213},{"c":6.75,"h":6.8,"l":6.73,"n":317,"o":6.74,"t":"2026-10-22T19:45:00Z","v":21865,"vw":6.750188},{"c":6.74,"h":6.82,"l":6.74,"n":599,"o":6.75,"t":"2026-10-22T19:50:00Z","v":45156,"vw":6.770983},{"c":6.7,"h":6.79,"l":6.68,"n":1037,"o":6.75,"t":"2026-10-22T19:55:00Z","v":85315,"vw":6.727306},{"c":6.73,"h":6.73,"l":6.73,"n":8,"o":6.73,"t":"2026-10-22T20:00:00Z","v":49931,"vw":6.73},{"c":6.6468,"h":6.6468,"l":6.6468,"n":1,"o":6.6468,"t":"2026-10-22T21:55:00Z","v":140,"vw":6.6468}],"history":[{"c":4.03,"h":4.14,"l":4.02,"n":149,"o":4.13,"t":"2024-10-21T04:00:00Z","v":22543,"vw":4.080476},{"c":4.0666,"h":4.0967,"l":4.03,"n":47,"o":4.03,"t":"2024-10-22T04:00:00Z","v":5657,"vw":4.066971},{"c":4.12,"h":4.12,"l":4.02,"n":151,"o":4.08,"t":"2024-10-23T04:00:00Z","v":9864,"vw":4.099698},{"c":4.25,"h":4.25,"l":4.12,"n":192,"o":4.14,"t":"2024-10-24T04:00:00Z","v":48424,"vw":4.175447},{"c":4.2,"h":4.23,"l":4.08,"n":61,"o":4.08,"t":"2024-10-25T04:00:00Z","v":5137,"vw":4.165696},{"c":4.25,"h":4.25,"l":4.16,"n":80,"o":4.24,"t":"2024-10-28T04:00:00Z","v":4741,"vw":4.229048},{"c":4.18,"h":4.2437,"l":4.18,"n":47,"o":4.19,"t":"2024-10-29T04:00:00Z","v":3506,"vw":4.213384},{"c":4.12,"h":4.2122,"l":4.11,"n":56,"o":4.2122,"t":"2024-10-30T04:00:00Z","v":7409,"vw":4.164236},{"c":4.14,"h":4.25,"l":4.09,"n":39,"o":4.25,"t":"2024-10-31T04:00:00Z","v":2427,"vw":4.118226},{"c":4.0387,"h":4.075,"l":4,"n":87,"o":4,"t":"2024-11-01T04:00:00Z","v":3541,"vw":4.036912},{"c":4.01,"h":4.075,"l":3.9971,"n":130,"o":3.9971,"t":"2024-11-04T05:00:00Z","v":5211,"vw":4.020912},{"c":4.14,"h":4.1498,"l":4.06,"n":52,"o":4.08,"t":"2024-11-05T05:00:00Z","v":4682,"vw":4.121818},{"c":4.155,"h":4.17,"l":4,"n":86,"o":4.1305,"t":"2024-11-06T05:00:00Z","v":5537,"vw":4.126517},{"c":4.09,"h":4.1306,"l":4.04,"n":55,"o":4.09,"t":"2024-11-07T05:00:00Z","v":3695,"vw":4.102335},{"c":4.1,"h":4.16,"l":4.07,"n":73,"o":4.08,"t":"2024-11-08T05:00:00Z","v":5715,"vw":4.090787},{"c":4.02,"h":4.17,"l":4.02,"n":181,"o":4.05,"t":"2024-11-11T05:00:00Z","v":25909,"vw":4.067763},{"c":4.02,"h":4.1542,"l":4.02,"n":109,"o":4.03,"t":"2024-11-12T05:00:00Z","v":8731,"vw":4.052238},{"c":3.94,"h":4.0944,"l":3.94,"n":80,"o":4.02,"t":"2024-11-13T05:00:00Z","v":8494,"vw":4.028575},{"c":4.06,"h":4.07,"l":3.92,"n":253,"o":3.92,"t":"2024-11-14T05:00:00Z","v":6143,"vw":3.975706},{"c":4.01,"h":4.0796,"l":3.96,"n":43,"o":3.96,"t":"2024-11-15T05:00:00Z","v":2169,"vw":4.007561},{"c":3.96,"h":4.0847,"l":3.95,"n":43,"o":3.96,"t":"2024-11-18T05:00:00Z","v":5725,"vw":4.021649},{"c":3.96,"h":3.9641,"l":3.95,"n":34,"o":3.95,"t":"2024-11-19T05:00:00Z","v":1797,"vw":3.960368},{"c":4.07,"h":4.07,"l":3.9719,"n":108,"o":3.9719,"t":"2024-11-20T05:00:00Z","v":2479,"vw":4.015555},{"c":4.14,"h":4.1659,"l":3.95,"n":107,"o":3.95,"t":"2024-11-21T05:00:00Z","v":15814,"vw":4.074265},{"c":4.07,"h":4.135,"l":4.0262,"n":49,"o":4.0672,"t":"2024-11-22T05:00:00Z","v":2695,"vw":4.07641},{"c":4.04,"h":4.25,"l":4.0201,"n":139,"o":4.11,"t":"2024-11-25T05:00:00Z","v":25190,"vw":4.158237},{"c":4.16,"h":4.16,"l":4.05,"n":36,"o":4.05,"t":"2024-11-26T05:00:00Z","v":2833,"vw":4.063789},{"c":4.11,"h":4.1633,"l":4.07,"n":44,"o":4.08,"t":"2024-11-27T05:00:00Z","v":3302,"vw":4.115384},{"c":4.2398,"h":4.25,"l":4.1,"n":31,"o":4.15,"t":"2024-11-29T05:00:00Z","v":5734,"vw":4.223897},{"c":4.29,"h":4.3421,"l":4.19,"n":124,"o":4.22,"t":"2024-12-02T05:00:00Z","v":15465,"vw":4.275254},{"c":4.15,"h":4.2743,"l":4.0701,"n":96,"o":4.26,"t":"2024-12-03T05:00:00Z","v":12053,"vw":4.19916},{"c":4.18,"h":4.38,"l":4.09,"n":77,"o":4.09,"t":"2024-12-04T05:00:00Z","v":7034,"vw":4.22086},{"c":4.19,"h":4.28,"l":4.16,"n":74,"o":4.245,"t":"2024-12-05T05:00:00Z","v":8753,"vw":4.231087},{"c":4.29,"h":4.295,"l":4.19,"n":53,"o":4.19,"t":"2024-12-06T05:00:00Z","v":9677,"vw":4.213316},{"c":4.25,"h":4.35,"l":4.23,"n":85,"o":4.23,"t":"2024-12-09T05:00:00Z","v":6036,"vw":4.268751},{"c":4.18,"h":4.29,"l":4.176,"n":69,"o":4.18,"t":"2024-12-10T05:00:00Z","v":3191,"vw":4.203729},{"c":4.17,"h":4.39,"l":4.16,"n":160,"o":4.285,"t":"2024-12-11T05:00:00Z","v":11577,"vw":4.205444},{"c":4.23,"h":4.3321,"l":4.16,"n":173,"o":4.23,"t":"2024-12-12T05:00:00Z","v":4144,"vw":4.223279},{"c":4.05,"h":4.23,"l":3.95,"n":106,"o":4.23,"t":"2024-12-13T05:00:00Z","v":16107,"vw":4.097614},{"c":3.91,"h":4.08,"l":3.91,"n":227,"o":4.08,"t":"2024-12-16T05:00:00Z","v":12348,"vw":3.954053},{"c":3.75,"h":4,"l":3.75,"n":100,"o":3.88,"t":"2024-12-17T05:00:00Z","v":14997,"vw":3.85857},{"c":3.67,"h":3.89,"l":3.67,"n":158,"o":3.7601,"t":"2024-12-18T05:00:00Z","v":19707,"vw":3.74507},{"c":3.69,"h":3.99,"l":3.62,"n":60,"o":3.68,"t":"2024-12-19T05:00:00Z","v":6528,"vw":3.669072},{"c":3.66,"h":3.6835,"l":3.62,"n":93,"o":3.62,"t":"2024-12-20T05:00:00Z","v":9288,"vw":3.650143},{"c":3.61,"h":3.7653,"l":3.58,"n":204,"o":3.67,"t":"2024-12-23T05:00:00Z","v":9039,"vw":3.638377},{"c":3.8,"h":3.855,"l":3.6,"n":169,"o":3.6,"t":"2024-12-24T05:00:00Z","v":19246,"vw":3.759013},{"c":3.88,"h":3.99,"l":3.81,"n":132,"o":3.81,"t":"2024-12-26T05:00:00Z","v":20459,"vw":3.890891},{"c":3.83,"h":3.95,"l":3.76,"n":77,"o":3.76,"t":"2024-12-27T05:00:00Z","v":16772,"vw":3.837069},{"c":3.87,"h":3.96,"l":3.76,"n":75,"o":3.76,"t":"2024-12-30T05:00:00Z","v":4297,"vw":3.885721},{"c":3.91,"h":3.93,"l":3.8,"n":163,"o":3.93,"t":"2024-12-31T05:00:00Z","v":22092,"vw":3.862433},{"c":3.8201,"h":3.905,"l":3.81,"n":21,"o":3.81,"t":"2025-01-02T05:00:00Z","v":569,"vw":3.859435},{"c":4.08,"h":4.0802,"l":3.89,"n":64,"o":3.9,"t":"2025-01-03T05:00:00Z","v":2050,"vw":4.00282},{"c":4.01,"h":4.11,"l":4,"n":57,"o":4,"t":"2025-01-06T05:00:00Z","v":4151,"vw":4.072762},{"c":3.87,"h":4,"l":3.802,"n":37,"o":3.81,"t":"2025-01-07T05:00:00Z","v":3403,"vw":3.843761},{"c":3.87,"h":3.87,"l":3.85,"n":150,"o":3.86,"t":"2025-01-08T05:00:00Z","v":8559,"vw":3.862572},{"c":3.8325,"h":3.91,"l":3.8,"n":98,"o":3.8,"t":"2025-01-10T05:00:00Z","v":14082,"vw":3.817624},{"c":3.88,"h":4.01,"l":3.8,"n":208,"o":3.9,"t":"2025-01-13T05:00:00Z","v":21241,"vw":3.881238},{"c":3.94,"h":3.94,"l":3.81,"n":108,"o":3.935,"t":"2025-01-14T05:00:00Z","v":5466,"vw":3.895401},{"c":4.111,"h":4.12,"l":3.9351,"n":102,"o":4,"t":"2025-01-15T05:00:00Z","v":15014,"vw":4.025076},{"c":4.56,"h":4.6,"l":4.06,"n":768,"o":4.06,"t":"2025-01-16T05:00:00Z","v":132718,"vw":4.346425},{"c":4.15,"h":4.44,"l":3.8053,"n":447,"o":4.44,"t":"2025-01-17T05:00:00Z","v":87596,"vw":4.076279},{"c":4.13,"h":4.15,"l":3.91,"n":549,"o":4.1,"t":"2025-01-21T05:00:00Z","v":55943,"vw":4.050586},{"c":4.08,"h":4.24,"l":4.08,"n":170,"o":4.24,"t":"2025-01-22T05:00:00Z","v":37786,"vw":4.191288},{"c":4.44,"h":4.44,"l":4.1,"n":570,"o":4.22,"t":"2025-01-23T05:00:00Z","v":56933,"vw":4.295881},{"c":4.39,"h":4.45,"l":4.365,"n":258,"o":4.3804,"t":"2025-01-24T05:00:00Z","v":24071,"vw":4.421768},{"c":4.365,"h":4.45,"l":4.24,"n":259,"o":4.39,"t":"2025-01-27T05:00:00Z","v":29637,"vw":4.342942},{"c":4.52,"h":4.59,"l":4.27,"n":210,"o":4.39,"t":"2025-01-28T05:00:00Z","v":33131,"vw":4.446835},{"c":4.42,"h":4.5,"l":4.39,"n":79,"o":4.39,"t":"2025-01-29T05:00:00Z","v":4896,"vw":4.42149},{"c":5.01,"h":5.1,"l":4.487,"n":1085,"o":4.53,"t":"2025-01-30T05:00:00Z","v":233812,"vw":4.73223},{"c":5.23,"h":5.4772,"l":4.91,"n":686,"o":4.91,"t":"2025-01-31T05:00:00Z","v":140178,"vw":5.224805},{"c":5.53,"h":5.6399,"l":5.27,"n":725,"o":5.44,"t":"2025-02-03T05:00:00Z","v":161488,"vw":5.4797},{"c":5.46,"h":5.67,"l":5.24,"n":389,"o":5.67,"t":"2025-02-04T05:00:00Z","v":59353,"vw":5.406379},{"c":5.54,"h":5.63,"l":5.4088,"n":300,"o":5.51,"t":"2025-02-05T05:00:00Z","v":31588,"vw":5.536782},{"c":5.5,"h":5.5086,"l":5.29,"n":310,"o":5.5,"t":"2025-02-06T05:00:00Z","v":38942,"vw":5.463925},{"c":5.54,"h":5.6696,"l":5.45,"n":334,"o":5.46,"t":"2025-02-07T05:00:00Z","v":56305,"vw":5.543434},{"c":5.36,"h":5.6795,"l":5.3182,"n":519,"o":5.55,"t":"2025-02-10T05:00:00Z","v":64209,"vw":5.511997},{"c":5.61,"h":5.77,"l":5.4,"n":729,"o":5.66,"t":"2025-02-11T05:00:00Z","v":191646,"vw":5.570786},{"c":5.46,"h":5.73,"l":5.46,"n":260,"o":5.73,"t":"2025-02-12T05:00:00Z","v":22530,"vw":5.59829},{"c":5.26,"h":5.5209,"l":5.15,"n":271,"o":5.5,"t":"2025-02-13T05:00:00Z","v":39727,"vw":5.302236},{"c":5.35,"h":5.6,"l":5.2,"n":214,"o":5.29,"t":"2025-02-14T05:00:00Z","v":18948,"vw":5.42329},{"c":5.16,"h":5.6721,"l":5.11,"n":424,"o":5.31,"t":"2025-02-18T05:00:00Z","v":44187,"vw":5.247976},{"c":5.23,"h":5.5101,"l":5.1,"n":105,"o":5.12,"t":"2025-02-19T05:00:00Z","v":11283,"vw":5.198291},{"c":5.21,"h":5.22,"l":5.02,"n":88,"o":5.0544,"t":"2025-02-20T05:00:00Z","v":11420,"vw":5.090877},{"c":5.04,"h":5.22,"l":5.02,"n":153,"o":5.1268,"t":"2025-02-21T05:00:00Z","v":16244,"vw":5.107396},{"c":4.84,"h":5.23,"l":4.78,"n":354,"o":5.02,"t":"2025-02-24T05:00:00Z","v":31460,"vw":5.044901},{"c":4.75,"h":4.945,"l":4.75,"n":266,"o":4.75,"t":"2025-02-25T05:00:00Z","v":12603,"vw":4.842314},{"c":4.72,"h":4.8585,"l":4.7186,"n":170,"o":4.84,"t":"2025-02-26T05:00:00Z","v":28069,"vw":4.803357},{"c":4.62,"h":4.7,"l":4.56,"n":146,"o":4.6,"t":"2025-02-27T05:00:00Z","v":20694,"vw":4.622168},{"c":4.38,"h":4.55,"l":4.32,"n":294,"o":4.4,"t":"2025-02-28T05:00:00Z","v":38354,"vw":4.385352},{"c":4.11,"h":4.38,"l":4.107,"n":368,"o":4.34,"t":"2025-03-03T05:00:00Z","v":38777,"vw":4.269514},{"c":4.04,"h":4.24,"l":3.79,"n":231,"o":4,"t":"2025-03-04T05:00:00Z","v":63943,"vw":4.062825},{"c":4.22,"h":4.2499,"l":3.9888,"n":185,"o":3.99,"t":"2025-03-05T05:00:00Z","v":21451,"vw":4.094787},{"c":4.2,"h":4.23,"l":4.04,"n":211,"o":4.16,"t":"2025-03-06T05:00:00Z","v":19134,"vw":4.146888},{"c":4.03,"h":4.3,"l":4.03,"n":190,"o":4.12,"t":"2025-03-07T05:00:00Z","v":10701,"vw":4.208743},{"c":3.9,"h":4.04,"l":3.89,"n":240,"o":4.03,"t":"2025-03-10T04:00:00Z","v":23469,"vw":3.957667},{"c":3.93,"h":4,"l":3.91,"n":62,"o":3.91,"t":"2025-03-11T04:00:00Z","v":5551,"vw":3.9648},{"c":3.94,"h":4.2,"l":3.91,"n":73,"o":3.9201,"t":"2025-03-12T04:00:00Z","v":5412,"vw":3.9581},{"c":4.01,"h":4.01,"l":3.9,"n":137,"o":3.9778,"t":"2025-03-13T04:00:00Z","v":9004,"vw":3.979635},{"c":3.89,"h":3.95,"l":3.88,"n":434,"o":3.9,"t":"2025-03-14T04:00:00Z","v":14568,"vw":3.93046},{"c":4.05,"h":4.2,"l":3.86,"n":364,"o":3.92,"t":"2025-03-17T04:00:00Z","v":42750,"vw":4.052014},{"c":4.41,"h":4.62,"l":4.15,"n":634,"o":4.2,"t":"2025-03-18T04:00:00Z","v":78766,"vw":4.360865},{"c":4.38,"h":4.5997,"l":4.34,"n":240,"o":4.34,"t":"2025-03-19T04:00:00Z","v":29543,"vw":4.460392},{"c":4.665,"h":4.7899,"l":4.37,"n":319,"o":4.39,"t":"2025-03-20T04:00:00Z","v":28705,"vw":4.621283},{"c":4.97,"h":5.11,"l":4.7,"n":1063,"o":4.93,"t":"2025-03-21T04:00:00Z","v":145086,"vw":4.919563},{"c":4.59,"h":5.105,"l":4.4462,"n":536,"o":5.08,"t":"2025-03-24T04:00:00Z","v":90350,"vw":4.681144},{"c":4.88,"h":4.9,"l":4.6,"n":672,"o":4.65,"t":"2025-03-25T04:00:00Z","v":87520,"vw":4.727685},{"c":4.59,"h":5.0399,"l":4.59,"n":330,"o":4.9,"t":"2025-03-26T04:00:00Z","v":26227,"vw":4.746902},{"c":4.89,"h":4.97,"l":4.56,"n":241,"o":4.56,"t":"2025-03-27T04:00:00Z","v":21537,"vw":4.75264},{"c":4.54,"h":4.8319,"l":4.53,"n":377,"o":4.67,"t":"2025-03-28T04:00:00Z","v":27045,"vw":4.667388},{"c":4.69,"h":4.82,"l":4.53,"n":208,"o":4.53,"t":"2025-03-31T04:00:00Z","v":27782,"vw":4.672747},{"c":4.74,"h":4.8997,"l":4.64,"n":233,"o":4.64,"t":"2025-04-01T04:00:00Z","v":23822,"vw":4.725129},{"c":4.7,"h":4.8614,"l":4.65,"n":142,"o":4.74,"t":"2025-04-02T04:00:00Z","v":11170,"vw":4.75745},{"c":4.65,"h":4.75,"l":4.55,"n":155,"o":4.64,"t":"2025-04-03T04:00:00Z","v":24123,"vw":4.647838},{"c":4.16,"h":4.63,"l":4.16,"n":182,"o":4.63,"t":"2025-04-04T04:00:00Z","v":42807,"vw":4.343153},{"c":3.88,"h":4,"l":3.74,"n":187,"o":3.92,"t":"2025-04-07T04:00:00Z","v":24320,"vw":3.871777},{"c":3.595,"h":3.91,"l":3.39,"n":503,"o":3.82,"t":"2025-04-08T04:00:00Z","v":66497,"vw":3.756799},{"c":3.8,"h":3.805,"l":3.45,"n":192,"o":3.53,"t":"2025-04-09T04:00:00Z","v":36024,"vw":3.617889},{"c":4,"h":4.1301,"l":3.72,"n":238,"o":3.81,"t":"2025-04-10T04:00:00Z","v":29217,"vw":3.903635},{"c":3.99,"h":4.16,"l":3.902,"n":174,"o":4.07,"t":"2025-04-11T04:00:00Z","v":25541,"vw":3.989559},{"c":3.96,"h":4.1699,"l":3.95,"n":142,"o":4.03,"t":"2025-04-14T04:00:00Z","v":13926,"vw":4.059588},{"c":3.81,"h":3.95,"l":3.76,"n":183,"o":3.95,"t":"2025-04-15T04:00:00Z","v":22391,"vw":3.850518},{"c":3.84,"h":4.0699,"l":3.84,"n":98,"o":3.9114,"t":"2025-04-16T04:00:00Z","v":7012,"vw":3.980291},{"c":3.82,"h":4.1003,"l":3.7527,"n":133,"o":3.7527,"t":"2025-04-17T04:00:00Z","v":9908,"vw":3.860597},{"c":3.76,"h":3.9593,"l":3.76,"n":135,"o":3.95,"t":"2025-04-21T04:00:00Z","v":15578,"vw":3.871386},{"c":3.85,"h":3.99,"l":3.75,"n":167,"o":3.82,"t":"2025-04-22T04:00:00Z","v":11850,"vw":3.875422},{"c":3.95,"h":4.02,"l":3.85,"n":175,"o":3.85,"t":"2025-04-23T04:00:00Z","v":20678,"vw":3.945492},{"c":3.93,"h":3.95,"l":3.75,"n":178,"o":3.81,"t":"2025-04-24T04:00:00Z","v":22277,"vw":3.850947},{"c":3.9,"h":4,"l":3.8,"n":276,"o":3.82,"t":"2025-04-25T04:00:00Z","v":49376,"vw":3.925888},{"c":3.935,"h":4,"l":3.83,"n":227,"o":3.85,"t":"2025-04-28T04:00:00Z","v":32259,"vw":3.947856},{"c":3.81,"h":4.02,"l":3.81,"n":244,"o":4.02,"t":"2025-04-29T04:00:00Z","v":23805,"vw":3.903784},{"c":3.83,"h":3.875,"l":3.76,"n":163,"o":3.81,"t":"2025-04-30T04:00:00Z","v":16166,"vw":3.811365},{"c":3.97,"h":4,"l":3.77,"n":106,"o":3.8,"t":"2025-05-01T04:00:00Z","v":6383,"vw":3.89944},{"c":3.91,"h":4.02,"l":3.8,"n":181,"o":4.02,"t":"2025-05-02T04:00:00Z","v":24911,"vw":3.915412},{"c":4.04,"h":4.11,"l":3.9564,"n":227,"o":4.11,"t":"2025-05-05T04:00:00Z","v":26776,"vw":4.033225},{"c":3.97,"h":4.09,"l":3.885,"n":140,"o":3.93,"t":"2025-05-06T04:00:00Z","v":14264,"vw":3.968267},{"c":3.97,"h":4.0781,"l":3.886,"n":153,"o":3.9,"t":"2025-05-07T04:00:00Z","v":16529,"vw":4.000816},{"c":3.97,"h":4.0568,"l":3.86,"n":126,"o":4.03,"t":"2025-05-08T04:00:00Z","v":13009,"vw":3.940428},{"c":3.9,"h":4.0458,"l":3.82,"n":106,"o":4,"t":"2025-05-09T04:00:00Z","v":4941,"vw":3.977469},{"c":3.93,"h":4.06,"l":3.91,"n":217,"o":3.91,"t":"2025-05-12T04:00:00Z","v":26631,"vw":4.012289},{"c":4,"h":4.0599,"l":3.91,"n":221,"o":3.98,"t":"2025-05-13T04:00:00Z","v":18290,"vw":4.011024},{"c":3.96,"h":4.06,"l":3.96,"n":139,"o":4.015,"t":"2025-05-14T04:00:00Z","v":14726,"vw":4.009283},{"c":4,"h":4.05,"l":3.89,"n":201,"o":3.9736,"t":"2025-05-15T04:00:00Z","v":13772,"vw":3.971479},{"c":4.01,"h":4.07,"l":3.94,"n":500,"o":4.07,"t":"2025-05-16T04:00:00Z","v":71848,"vw":4.022398},{"c":4.03,"h":4.05,"l":4.01,"n":380,"o":4.01,"t":"2025-05-19T04:00:00Z","v":23719,"vw":4.034526},{"c":4.06,"h":4.09,"l":4,"n":924,"o":4.09,"t":"2025-05-20T04:00:00Z","v":120453,"vw":4.055751},{"c":4.3,"h":4.41,"l":3.98,"n":409,"o":3.98,"t":"2025-05-21T04:00:00Z","v":32472,"vw":4.213773},{"c":4.37,"h":4.43,"l":4.27,"n":161,"o":4.3,"t":"2025-05-22T04:00:00Z","v":31057,"vw":4.321371},{"c":4.27,"h":4.3199,"l":4.22,"n":265,"o":4.26,"t":"2025-05-23T04:00:00Z","v":41915,"vw":4.257824},{"c":4.29,"h":4.335,"l":4.23,"n":491,"o":4.27,"t":"2025-05-27T04:00:00Z","v":59265,"vw":4.304629},{"c":4.36,"h":4.44,"l":4.36,"n":803,"o":4.36,"t":"2025-05-28T04:00:00Z","v":30480,"vw":4.395412},{"c":4.38,"h":4.44,"l":4.2906,"n":77,"o":4.44,"t":"2025-05-29T04:00:00Z","v":11567,"vw":4.377754},{"c":4.19,"h":4.4234,"l":4.19,"n":103,"o":4.37,"t":"2025-05-30T04:00:00Z","v":18426,"vw":4.270201},{"c":4.19,"h":4.4197,"l":4.15,"n":148,"o":4.19,"t":"2025-06-02T04:00:00Z","v":13537,"vw":4.262382},{"c":4.06,"h":4.2321,"l":4.04,"n":225,"o":4.16,"t":"2025-06-03T04:00:00Z","v":23539,"vw":4.147377},{"c":4.05,"h":4.1797,"l":4.04,"n":221,"o":4.11,"t":"2025-06-04T04:00:00Z","v":16469,"vw":4.077193},{"c":4.1,"h":4.25,"l":4.04,"n":382,"o":4.04,"t":"2025-06-05T04:00:00Z","v":101561,"vw":4.086804},{"c":4.04,"h":4.19,"l":4.04,"n":431,"o":4.125,"t":"2025-06-06T04:00:00Z","v":38670,"vw":4.077415},{"c":4.14,"h":4.2021,"l":3.98,"n":418,"o":4.05,"t":"2025-06-09T04:00:00Z","v":33302,"vw":4.111768},{"c":4.21,"h":4.3229,"l":4.14,"n":143,"o":4.14,"t":"2025-06-10T04:00:00Z","v":16663,"vw":4.227136},{"c":4.12,"h":4.2587,"l":4.0552,"n":159,"o":4.21,"t":"2025-06-11T04:00:00Z","v":13610,"vw":4.164816},{"c":4.24,"h":4.315,"l":4.08,"n":213,"o":4.08,"t":"2025-06-12T04:00:00Z","v":20452,"vw":4.196735},{"c":4.12,"h":4.34,"l":4.12,"n":171,"o":4.12,"t":"2025-06-13T04:00:00Z","v":12586,"vw":4.171074},{"c":4.47,"h":4.7,"l":4.08,"n":876,"o":4.11,"t":"2025-06-16T04:00:00Z","v":147747,"vw":4.441358},{"c":4.47,"h":4.86,"l":4.4,"n":874,"o":4.67,"t":"2025-06-17T04:00:00Z","v":137386,"vw":4.670099},{"c":4.99,"h":5.05,"l":4.55,"n":968,"o":4.72,"t":"2025-06-18T04:00:00Z","v":161084,"vw":4.861485},{"c":4.86,"h":5.09,"l":4.78,"n":622,"o":5.09,"t":"2025-06-20T04:00:00Z","v":51424,"vw":4.995795},{"c":5.52,"h":5.84,"l":5.02,"n":3246,"o":5.09,"t":"2025-06-23T04:00:00Z","v":488513,"vw":5.49479},{"c":5.7,"h":5.83,"l":5.425,"n":1291,"o":5.61,"t":"2025-06-24T04:00:00Z","v":117229,"vw":5.689063},{"c":5.65,"h":5.79,"l":5.52,"n":816,"o":5.77,"t":"2025-06-25T04:00:00Z","v":84880,"vw":5.665394},{"c":5.62,"h":5.79,"l":5.59,"n":601,"o":5.69,"t":"2025-06-26T04:00:00Z","v":63092,"vw":5.665872},{"c":5.65,"h":5.71,"l":5.55,"n":681,"o":5.65,"t":"2025-06-27T04:00:00Z","v":49393,"vw":5.643322},{"c":6.47,"h":6.55,"l":5.735,"n":2222,"o":5.75,"t":"2025-06-30T04:00:00Z","v":444641,"vw":6.222281},{"c":6.73,"h":6.78,"l":6.13,"n":1918,"o":6.47,"t":"2025-07-01T04:00:00Z","v":217574,"vw":6.465029},{"c":6.49,"h":6.76,"l":6.21,"n":1284,"o":6.68,"t":"2025-07-02T04:00:00Z","v":155832,"vw":6.517432},{"c":6.55,"h":6.65,"l":6.2222,"n":677,"o":6.5,"t":"2025-07-03T04:00:00Z","v":91486,"vw":6.465134},{"c":7.14,"h":7.28,"l":6.6,"n":2052,"o":6.6,"t":"2025-07-07T04:00:00Z","v":406348,"vw":7.000493},{"c":7.29,"h":7.36,"l":6.9401,"n":1691,"o":7.27,"t":"2025-07-08T04:00:00Z","v":221532,"vw":7.247316},{"c":7.3,"h":7.39,"l":7.185,"n":1061,"o":7.36,"t":"2025-07-09T04:00:00Z","v":243435,"vw":7.316407},{"c":7.04,"h":7.33,"l":6.9,"n":777,"o":7.33,"t":"2025-07-10T04:00:00Z","v":116126,"vw":7.025962},{"c":7.17,"h":7.22,"l":6.9048,"n":1165,"o":7,"t":"2025-07-11T04:00:00Z","v":103207,"vw":7.135514},{"c":7.51,"h":7.52,"l":7.055,"n":1443,"o":7.32,"t":"2025-07-14T04:00:00Z","v":211768,"vw":7.306233},{"c":7.4,"h":7.61,"l":7.25,"n":1034,"o":7.55,"t":"2025-07-15T04:00:00Z","v":110075,"vw":7.442952},{"c":6.9,"h":7.3432,"l":6.81,"n":808,"o":7.34,"t":"2025-07-16T04:00:00Z","v":107771,"vw":7.006788},{"c":6.72,"h":7.005,"l":6.69,"n":669,"o":6.9,"t":"2025-07-17T04:00:00Z","v":78893,"vw":6.806093},{"c":7.03,"h":7.24,"l":6.33,"n":1593,"o":6.76,"t":"2025-07-18T04:00:00Z","v":338179,"vw":6.669846},{"c":7.55,"h":7.73,"l":7.07,"n":2265,"o":7.1,"t":"2025-07-21T04:00:00Z","v":358138,"vw":7.404395},{"c":8.51,"h":8.66,"l":7.1101,"n":5019,"o":7.55,"t":"2025-07-22T04:00:00Z","v":1087541,"vw":8.108319},{"c":8.68,"h":9.21,"l":8.51,"n":3453,"o":8.7,"t":"2025-07-23T04:00:00Z","v":516560,"vw":8.702053},{"c":8.57,"h":8.82,"l":8.32,"n":1409,"o":8.78,"t":"2025-07-24T04:00:00Z","v":198871,"vw":8.620497},{"c":8.18,"h":8.54,"l":8.0133,"n":1258,"o":8.49,"t":"2025-07-25T04:00:00Z","v":213324,"vw":8.21366},{"c":8.48,"h":8.5468,"l":8.0506,"n":1543,"o":8.17,"t":"2025-07-28T04:00:00Z","v":223362,"vw":8.37041},{"c":7.71,"h":8.45,"l":7.66,"n":1763,"o":8.45,"t":"2025-07-29T04:00:00Z","v":257935,"vw":7.983081},{"c":8.13,"h":8.2983,"l":7.75,"n":1370,"o":7.79,"t":"2025-07-30T04:00:00Z","v":142021,"vw":8.119324},{"c":8.24,"h":8.4233,"l":8.07,"n":599,"o":8.22,"t":"2025-07-31T04:00:00Z","v":55353,"vw":8.247425},{"c":7.9,"h":8.26,"l":7.77,"n":954,"o":8.12,"t":"2025-08-01T04:00:00Z","v":143614,"vw":7.981396},{"c":6.88,"h":7.86,"l":6.68,"n":2586,"o":7.86,"t":"2025-08-04T04:00:00Z","v":385372,"vw":7.068918},{"c":7.3,"h":7.37,"l":6.88,"n":1495,"o":6.88,"t":"2025-08-05T04:00:00Z","v":206255,"vw":7.244162},{"c":7.23,"h":7.3702,"l":7.1,"n":893,"o":7.31,"t":"2025-08-06T04:00:00Z","v":112257,"vw":7.222335},{"c":7.19,"h":7.5887,"l":7.125,"n":472,"o":7.3,"t":"2025-08-07T04:00:00Z","v":56375,"vw":7.244322},{"c":7.145,"h":7.25,"l":7.1101,"n":676,"o":7.15,"t":"2025-08-08T04:00:00Z","v":95732,"vw":7.172477},{"c":7.08,"h":7.15,"l":6.85,"n":1316,"o":7.15,"t":"2025-08-11T04:00:00Z","v":155205,"vw":7.022935},{"c":7.23,"h":7.34,"l":6.87,"n":1118,"o":7.1,"t":"2025-08-12T04:00:00Z","v":113863,"vw":7.191827},{"c":7.23,"h":7.406,"l":7.0962,"n":790,"o":7.12,"t":"2025-08-13T04:00:00Z","v":53486,"vw":7.199321},{"c":7.16,"h":7.2712,"l":6.93,"n":986,"o":7.17,"t":"2025-08-14T04:00:00Z","v":106989,"vw":7.100393},{"c":7,"h":7.16,"l":6.9322,"n":582,"o":7.13,"t":"2025-08-15T04:00:00Z","v":41631,"vw":7.037286},{"c":7.34,"h":7.455,"l":6.6,"n":2076,"o":6.88,"t":"2025-08-18T04:00:00Z","v":254075,"vw":7.10339},{"c":6.86,"h":7.4321,"l":6.703,"n":1313,"o":7.33,"t":"2025-08-19T04:00:00Z","v":154215,"vw":6.993444},{"c":6.42,"h":6.87,"l":6.24,"n":1403,"o":6.83,"t":"2025-08-20T04:00:00Z","v":151626,"vw":6.431661},{"c":6.7,"h":6.76,"l":6.2901,"n":927,"o":6.39,"t":"2025-08-21T04:00:00Z","v":89514,"vw":6.519058},{"c":6.93,"h":7.06,"l":6.55,"n":773,"o":6.74,"t":"2025-08-22T04:00:00Z","v":81669,"vw":6.950769},{"c":6.81,"h":7.03,"l":6.65,"n":937,"o":6.88,"t":"2025-08-25T04:00:00Z","v":75774,"vw":6.80688},{"c":6.83,"h":6.89,"l":6.69,"n":1213,"o":6.81,"t":"2025-08-26T04:00:00Z","v":100491,"vw":6.79442},{"c":7.355,"h":7.38,"l":6.7107,"n":1438,"o":6.76,"t":"2025-08-27T04:00:00Z","v":135719,"vw":7.140267},{"c":7.24,"h":7.47,"l":7.05,"n":853,"o":7.37,"t":"2025-08-28T04:00:00Z","v":73548,"vw":7.245715},{"c":7.015,"h":7.2,"l":6.9425,"n":253,"o":7.2,"t":"2025-08-29T04:00:00Z","v":29475,"vw":7.071912},{"c":6.35,"h":7.1257,"l":6.1115,"n":2939,"o":6.81,"t":"2025-09-02T04:00:00Z","v":298555,"vw":6.461745},{"c":6.435,"h":6.47,"l":6.11,"n":1574,"o":6.16,"t":"2025-09-03T04:00:00Z","v":145975,"vw":6.339821},{"c":7.115,"h":7.249,"l":6.2067,"n":2221,"o":6.42,"t":"2025-09-04T04:00:00Z","v":150510,"vw":6.831027},{"c":7.025,"h":7.3173,"l":6.76,"n":1464,"o":7.12,"t":"2025-09-05T04:00:00Z","v":79432,"vw":7.071815},{"c":7.32,"h":7.44,"l":6.9,"n":1204,"o":7.1,"t":"2025-09-08T04:00:00Z","v":63398,"vw":7.268894},{"c":6.99,"h":7.34,"l":6.84,"n":661,"o":7.18,"t":"2025-09-09T04:00:00Z","v":60941,"vw":7.082323},{"c":7.68,"h":7.7415,"l":7.05,"n":880,"o":7.1,"t":"2025-09-10T04:00:00Z","v":109641,"vw":7.358009},{"c":8.53,"h":8.65,"l":7.38,"n":4261,"o":7.7,"t":"2025-09-11T04:00:00Z","v":721279,"vw":8.024169},{"c":7.41,"h":8.005,"l":7.0101,"n":2896,"o":7.88,"t":"2025-09-12T04:00:00Z","v":419407,"vw":7.52786},{"c":7.15,"h":7.4051,"l":6.8,"n":2673,"o":7.4,"t":"2025-09-15T04:00:00Z","v":352088,"vw":7.141221},{"c":7.1,"h":7.58,"l":7,"n":2408,"o":7.17,"t":"2025-09-16T04:00:00Z","v":159954,"vw":7.280295},{"c":7.08,"h":7.33,"l":6.82,"n":1717,"o":6.93,"t":"2025-09-17T04:00:00Z","v":130549,"vw":7.090984},{"c":7.56,"h":7.73,"l":7.0987,"n":2170,"o":7.2,"t":"2025-09-18T04:00:00Z","v":148426,"vw":7.536858},{"c":7.75,"h":7.96,"l":7.58,"n":1824,"o":7.63,"t":"2025-09-19T04:00:00Z","v":165386,"vw":7.72789},{"c":8.67,"h":8.67,"l":7.66,"n":3060,"o":7.66,"t":"2025-09-22T04:00:00Z","v":329813,"vw":8.302525},{"c":9.32,"h":9.5,"l":8.77,"n":3994,"o":8.77,"t":"2025-09-23T04:00:00Z","v":440225,"vw":9.199161},{"c":8.59,"h":9.5605,"l":8.45,"n":2557,"o":9.5,"t":"2025-09-24T04:00:00Z","v":248559,"vw":8.866615},{"c":8.42,"h":8.595,"l":8.05,"n":1421,"o":8.5,"t":"2025-09-25T04:00:00Z","v":132571,"vw":8.331734},{"c":8.6,"h":8.87,"l":8.44,"n":1785,"o":8.48,"t":"2025-09-26T04:00:00Z","v":157125,"vw":8.66216},{"c":8.54,"h":8.955,"l":8.29,"n":1941,"o":8.7,"t":"2025-09-29T04:00:00Z","v":185242,"vw":8.611773},{"c":8.23,"h":8.77,"l":7.77,"n":1728,"o":8.58,"t":"2025-09-30T04:00:00Z","v":138848,"vw":8.183623},{"c":7.96,"h":8.3878,"l":7.81,"n":1791,"o":8.23,"t":"2025-10-01T04:00:00Z","v":144897,"vw":8.126553},{"c":8.1,"h":8.46,"l":7.88,"n":1305,"o":8.06,"t":"2025-10-02T04:00:00Z","v":91706,"vw":8.114485},{"c":7.55,"h":8.28,"l":7.55,"n":1148,"o":8.12,"t":"2025-10-03T04:00:00Z","v":131728,"vw":7.86428},{"c":7.85,"h":8.0374,"l":7.51,"n":1387,"o":7.57,"t":"2025-10-06T04:00:00Z","v":152627,"vw":7.840989},{"c":8,"h":8.33,"l":7.83,"n":1843,"o":7.94,"t":"2025-10-07T04:00:00Z","v":151897,"vw":8.048386},{"c":8.46,"h":8.54,"l":7.9101,"n":1242,"o":7.99,"t":"2025-10-08T04:00:00Z","v":127173,"vw":8.248414},{"c":8.89,"h":8.92,"l":8.25,"n":2061,"o":8.5,"t":"2025-10-09T04:00:00Z","v":250124,"vw":8.612611},{"c":8.22,"h":8.915,"l":8.13,"n":1546,"o":8.68,"t":"2025-10-10T04:00:00Z","v":149577,"vw":8.434273},{"c":8.43,"h":8.55,"l":8.2038,"n":1282,"o":8.26,"t":"2025-10-13T04:00:00Z","v":75680,"vw":8.415117},{"c":8.49,"h":8.7595,"l":8.21,"n":824,"o":8.33,"t":"2025-10-14T04:00:00Z","v":84439,"vw":8.521085},{"c":8.7,"h":8.98,"l":8.54,"n":1224,"o":8.58,"t":"2025-10-15T04:00:00Z","v":126119,"vw":8.754113},{"c":8.19,"h":8.86,"l":8.02,"n":827,"o":8.83,"t":"2025-10-16T04:00:00Z","v":86887,"vw":8.435964},{"c":7.73,"h":8.308,"l":7.72,"n":1253,"o":8.12,"t":"2025-10-17T04:00:00Z","v":100708,"vw":7.888682},{"c":8.18,"h":8.345,"l":7.8024,"n":953,"o":7.89,"t":"2025-10-20T04:00:00Z","v":95594,"vw":8.124801},{"c":8.01,"h":8.2266,"l":7.8,"n":618,"o":8.19,"t":"2025-10-21T04:00:00Z","v":50871,"vw":7.987259},{"c":7.58,"h":8.081,"l":7.385,"n":995,"o":7.9,"t":"2025-10-22T04:00:00Z","v":77249,"vw":7.615107},{"c":7.89,"h":7.95,"l":7.25,"n":872,"o":7.58,"t":"2025-10-23T04:00:00Z","v":36048,"vw":7.769164},{"c":7.97,"h":8.14,"l":7.7,"n":871,"o":8.02,"t":"2025-10-24T04:00:00Z","v":97527,"vw":7.96436},{"c":7.94,"h":8.205,"l":7.9,"n":851,"o":7.97,"t":"2025-10-27T04:00:00Z","v":77071,"vw":8.012893},{"c":7.84,"h":8.055,"l":7.7,"n":793,"o":7.8,"t":"2025-10-28T04:00:00Z","v":90262,"vw":7.917704},{"c":7.76,"h":8.15,"l":7.72,"n":990,"o":7.84,"t":"2025-10-29T04:00:00Z","v":69975,"vw":7.98182},{"c":7.7,"h":8.0846,"l":7.55,"n":798,"o":7.76,"t":"2025-10-30T04:00:00Z","v":55875,"vw":7.814847},{"c":7.82,"h":7.94,"l":7.5,"n":787,"o":7.7,"t":"2025-10-31T04:00:00Z","v":52185,"vw":7.704026},{"c":7.75,"h":7.9599,"l":7.5,"n":510,"o":7.82,"t":"2025-11-03T05:00:00Z","v":69688,"vw":7.741419},{"c":7.59,"h":7.75,"l":7.38,"n":1173,"o":7.54,"t":"2025-11-04T05:00:00Z","v":115387,"vw":7.540447},{"c":7.52,"h":7.69,"l":7.25,"n":833,"o":7.56,"t":"2025-11-05T05:00:00Z","v":99433,"vw":7.434879},{"c":7.25,"h":7.59,"l":6.9228,"n":1139,"o":7.52,"t":"2025-11-06T05:00:00Z","v":106368,"vw":7.217546},{"c":7.115,"h":7.285,"l":6.2601,"n":1152,"o":7.19,"t":"2025-11-07T05:00:00Z","v":127243,"vw":6.836729},{"c":7.055,"h":7.335,"l":7.0001,"n":1474,"o":7.25,"t":"2025-11-10T05:00:00Z","v":81789,"vw":7.133669},{"c":7.08,"h":7.1699,"l":6.8135,"n":652,"o":6.84,"t":"2025-11-11T05:00:00Z","v":50404,"vw":6.965756},{"c":6.62,"h":7.1,"l":6.56,"n":1296,"o":7.04,"t":"2025-11-12T05:00:00Z","v":123200,"vw":6.774932},{"c":6.61,"h":6.7775,"l":6.3533,"n":978,"o":6.6,"t":"2025-11-13T05:00:00Z","v":96217,"vw":6.572104},{"c":6.39,"h":6.73,"l":6.38,"n":690,"o":6.52,"t":"2025-11-14T05:00:00Z","v":28587,"vw":6.57366},{"c":6.3,"h":6.64,"l":6.15,"n":813,"o":6.38,"t":"2025-11-17T05:00:00Z","v":76575,"vw":6.322306},{"c":6.32,"h":6.49,"l":6.1501,"n":646,"o":6.22,"t":"2025-11-18T05:00:00Z","v":74566,"vw":6.303643},{"c":6.09,"h":6.42,"l":6.06,"n":736,"o":6.3,"t":"2025-11-19T05:00:00Z","v":43286,"vw":6.174657},{"c":5.85,"h":6.4597,"l":5.74,"n":559,"o":6.25,"t":"2025-11-20T05:00:00Z","v":66791,"vw":6.05301},{"c":5.86,"h":6.045,"l":5.7196,"n":751,"o":5.74,"t":"2025-11-21T05:00:00Z","v":51208,"vw":5.831515},{"c":5.95,"h":6.1243,"l":5.81,"n":452,"o":5.95,"t":"2025-11-24T05:00:00Z","v":51169,"vw":5.947819},{"c":6.16,"h":6.4402,"l":5.87,"n":533,"o":5.94,"t":"2025-11-25T05:00:00Z","v":42779,"vw":6.083547},{"c":6.225,"h":6.35,"l":5.968,"n":888,"o":6.09,"t":"2025-11-26T05:00:00Z","v":46051,"vw":6.123443},{"c":6.22,"h":6.34,"l":5.96,"n":541,"o":6.21,"t":"2025-11-28T05:00:00Z","v":45977,"vw":6.102036},{"c":6.02,"h":6.3305,"l":5.8601,"n":592,"o":6.22,"t":"2025-12-01T05:00:00Z","v":77450,"vw":6.043593},{"c":5.975,"h":6.23,"l":5.92,"n":383,"o":6.2,"t":"2025-12-02T05:00:00Z","v":35972,"vw":6.073891},{"c":6.04,"h":6.165,"l":5.75,"n":1288,"o":5.95,"t":"2025-12-03T05:00:00Z","v":162292,"vw":5.976089},{"c":6.15,"h":6.24,"l":5.95,"n":532,"o":6,"t":"2025-12-04T05:00:00Z","v":32996,"vw":6.104136},{"c":5.99,"h":6.2299,"l":5.99,"n":375,"o":6.18,"t":"2025-12-05T05:00:00Z","v":31824,"vw":6.071976},{"c":5.97,"h":6.1999,"l":5.87,"n":446,"o":6.05,"t":"2025-12-08T05:00:00Z","v":25021,"vw":6.015436},{"c":6.2,"h":6.28,"l":5.9623,"n":522,"o":5.98,"t":"2025-12-09T05:00:00Z","v":72528,"vw":6.092061},{"c":6.24,"h":6.365,"l":6.1039,"n":854,"o":6.21,"t":"2025-12-10T05:00:00Z","v":62088,"vw":6.191529},{"c":6.3,"h":6.4,"l":6.0856,"n":354,"o":6.14,"t":"2025-12-11T05:00:00Z","v":22552,"vw":6.250152},{"c":6.08,"h":6.36,"l":6.0106,"n":450,"o":6.24,"t":"2025-12-12T05:00:00Z","v":25501,"vw":6.162751},{"c":5.91,"h":6.34,"l":5.89,"n":698,"o":6.2,"t":"2025-12-15T05:00:00Z","v":65609,"vw":6.016823},{"c":5.86,"h":6.04,"l":5.62,"n":821,"o":5.94,"t":"2025-12-16T05:00:00Z","v":104507,"vw":5.829085},{"c":5.8,"h":5.93,"l":5.7342,"n":221,"o":5.93,"t":"2025-12-17T05:00:00Z","v":14852,"vw":5.785957},{"c":5.92,"h":5.975,"l":5.65,"n":248,"o":5.86,"t":"2025-12-18T05:00:00Z","v":37655,"vw":5.853235},{"c":6.03,"h":6.033,"l":5.79,"n":436,"o":5.86,"t":"2025-12-19T05:00:00Z","v":53710,"vw":5.94779},{"c":6.06,"h":6.3631,"l":5.943,"n":651,"o":6.15,"t":"2025-12-22T05:00:00Z","v":37568,"vw":6.0656},{"c":5.97,"h":6.07,"l":5.9,"n":497,"o":6,"t":"2025-12-23T05:00:00Z","v":29334,"vw":5.986271},{"c":6.02,"h":6.09,"l":5.96,"n":360,"o":5.96,"t":"2025-12-24T05:00:00Z","v":11582,"vw":5.995961},{"c":5.98,"h":6.045,"l":5.95,"n":489,"o":6,"t":"2025-12-26T05:00:00Z","v":42186,"vw":5.985868},{"c":5.65,"h":6.0073,"l":5.6,"n":853,"o":5.89,"t":"2025-12-29T05:00:00Z","v":81851,"vw":5.76049},{"c":5.87,"h":6,"l":5.74,"n":593,"o":5.74,"t":"2025-12-30T05:00:00Z","v":63257,"vw":5.897164},{"c":5.78,"h":5.9699,"l":5.73,"n":514,"o":5.9,"t":"2025-12-31T05:00:00Z","v":75402,"vw":5.838408},{"c":5.68,"h":5.99,"l":5.5401,"n":898,"o":5.78,"t":"2026-01-02T05:00:00Z","v":67470,"vw":5.704097},{"c":5.71,"h":5.855,"l":5.61,"n":671,"o":5.68,"t":"2026-01-05T05:00:00Z","v":63573,"vw":5.774515},{"c":5.775,"h":5.875,"l":5.61,"n":475,"o":5.64,"t":"2026-01-06T05:00:00Z","v":41876,"vw":5.726599},{"c":6.01,"h":6.329,"l":5.76,"n":1314,"o":5.76,"t":"2026-01-07T05:00:00Z","v":134441,"vw":6.019535},{"c":5.84,"h":6.22,"l":5.68,"n":510,"o":6.04,"t":"2026-01-08T05:00:00Z","v":57171,"vw":5.855445},{"c":5.96,"h":6.0199,"l":5.813,"n":484,"o":5.82,"t":"2026-01-09T05:00:00Z","v":57988,"vw":5.898555},{"c":6.68,"h":6.695,"l":5.945,"n":1233,"o":5.96,"t":"2026-01-12T05:00:00Z","v":158889,"vw":6.376477},{"c":6.66,"h":6.86,"l":6.3001,"n":1184,"o":6.78,"t":"2026-01-13T05:00:00Z","v":116258,"vw":6.614286},{"c":7.21,"h":7.5699,"l":6.445,"n":17143,"o":6.59,"t":"2026-01-14T05:00:00Z","v":1592797,"vw":7.11697},{"c":8.84,"h":9.29,"l":8.54,"n":15079,"o":9.07,"t":"2026-01-15T05:00:00Z","v":1401114,"vw":8.968508},{"c":9.36,"h":9.7,"l":8.68,"n":5059,"o":8.68,"t":"2026-01-16T05:00:00Z","v":617807,"vw":9.332069},{"c":10.9,"h":11.2,"l":9.32,"n":6811,"o":9.34,"t":"2026-01-20T05:00:00Z","v":691487,"vw":10.543813},{"c":11.99,"h":12.12,"l":10.67,"n":4883,"o":11,"t":"2026-01-21T05:00:00Z","v":501557,"vw":11.483212},{"c":11.24,"h":12.24,"l":10.45,"n":5611,"o":12.24,"t":"2026-01-22T05:00:00Z","v":498856,"vw":11.17685},{"c":10.93,"h":11.22,"l":10.61,"n":2111,"o":11.18,"t":"2026-01-23T05:00:00Z","v":172708,"vw":10.944453},{"c":10.74,"h":11.2399,"l":10.64,"n":1985,"o":10.98,"t":"2026-01-26T05:00:00Z","v":163302,"vw":10.918097},{"c":10.86,"h":10.95,"l":9.855,"n":3984,"o":10.71,"t":"2026-01-27T05:00:00Z","v":279596,"vw":10.353185},{"c":10.13,"h":10.86,"l":10.1,"n":1344,"o":10.8,"t":"2026-01-28T05:00:00Z","v":112193,"vw":10.379255},{"c":10.57,"h":10.67,"l":10.1035,"n":1537,"o":10.19,"t":"2026-01-29T05:00:00Z","v":117388,"vw":10.430505},{"c":9.76,"h":10.59,"l":9.7,"n":1647,"o":10.38,"t":"2026-01-30T05:00:00Z","v":104525,"vw":10.037373},{"c":10.99,"h":11.17,"l":9.74,"n":2683,"o":9.76,"t":"2026-02-02T05:00:00Z","v":269097,"vw":10.650157},{"c":10.36,"h":11.03,"l":9.97,"n":1581,"o":11.03,"t":"2026-02-03T05:00:00Z","v":144922,"vw":10.466043},{"c":10.25,"h":10.58,"l":9.85,"n":1482,"o":10.58,"t":"2026-02-04T05:00:00Z","v":132880,"vw":10.326569},{"c":9.66,"h":10.1851,"l":9.38,"n":1039,"o":10.02,"t":"2026-02-05T05:00:00Z","v":88315,"vw":9.693934},{"c":11.41,"h":11.455,"l":9.95,"n":2278,"o":10.03,"t":"2026-02-06T05:00:00Z","v":249686,"vw":10.984468},{"c":11.35,"h":11.8951,"l":10.689,"n":2580,"o":11.28,"t":"2026-02-09T05:00:00Z","v":222254,"vw":11.38459},{"c":11.64,"h":11.79,"l":11.265,"n":1789,"o":11.33,"t":"2026-02-10T05:00:00Z","v":106976,"vw":11.568825},{"c":11.52,"h":11.74,"l":10.9337,"n":1530,"o":11.66,"t":"2026-02-11T05:00:00Z","v":104231,"vw":11.420971},{"c":11.02,"h":11.7099,"l":11.0112,"n":1008,"o":11.4,"t":"2026-02-12T05:00:00Z","v":92011,"vw":11.217679},{"c":10.89,"h":11.5,"l":10.84,"n":1238,"o":11.15,"t":"2026-02-13T05:00:00Z","v":70484,"vw":11.094757},{"c":11.13,"h":11.4,"l":10.7507,"n":1599,"o":10.95,"t":"2026-02-17T05:00:00Z","v":89506,"vw":11.103935},{"c":11.04,"h":11.545,"l":10.76,"n":1436,"o":11.1,"t":"2026-02-18T05:00:00Z","v":130043,"vw":11.188216},{"c":9.83,"h":10.57,"l":9.32,"n":2706,"o":10.52,"t":"2026-02-19T05:00:00Z","v":237556,"vw":9.820168},{"c":9.29,"h":9.755,"l":8.7701,"n":2173,"o":9.68,"t":"2026-02-20T05:00:00Z","v":159798,"vw":9.203646},{"c":9.37,"h":9.56,"l":8.8001,"n":2357,"o":9.28,"t":"2026-02-23T05:00:00Z","v":153203,"vw":9.276911},{"c":10.02,"h":10.13,"l":9.28,"n":1931,"o":9.28,"t":"2026-02-24T05:00:00Z","v":84503,"vw":9.818859},{"c":10.1,"h":10.21,"l":9.345,"n":2329,"o":10.15,"t":"2026-02-25T05:00:00Z","v":165389,"vw":9.929331},{"c":11.225,"h":11.5,"l":10.1,"n":2979,"o":10.55,"t":"2026-02-26T05:00:00Z","v":331801,"vw":10.918496},{"c":11.35,"h":11.35,"l":10.6131,"n":1892,"o":11.3,"t":"2026-02-27T05:00:00Z","v":159182,"vw":11.069549},{"c":12.95,"h":13.0499,"l":11.03,"n":5863,"o":11.31,"t":"2026-03-02T05:00:00Z","v":669610,"vw":12.460645},{"c":12.09,"h":12.92,"l":11.8701,"n":3105,"o":12.62,"t":"2026-03-03T05:00:00Z","v":232059,"vw":12.273284},{"c":12.65,"h":13.09,"l":12.01,"n":3043,"o":12.23,"t":"2026-03-04T05:00:00Z","v":238020,"vw":12.788434},{"c":11.93,"h":12.62,"l":11.45,"n":1870,"o":12.36,"t":"2026-03-05T05:00:00Z","v":161977,"vw":11.824268},{"c":10.44,"h":11.93,"l":10.35,"n":2069,"o":11.5,"t":"2026-03-06T05:00:00Z","v":243113,"vw":10.792124},{"c":10.48,"h":10.58,"l":9.75,"n":2023,"o":10.11,"t":"2026-03-09T04:00:00Z","v":172638,"vw":10.160199},{"c":11.34,"h":11.9099,"l":10.58,"n":2061,"o":10.58,"t":"2026-03-10T04:00:00Z","v":142280,"vw":11.376124},{"c":11,"h":11.45,"l":10.63,"n":1759,"o":11.45,"t":"2026-03-11T04:00:00Z","v":126753,"vw":11.011866},{"c":10.4,"h":11.09,"l":10.3001,"n":1761,"o":10.85,"t":"2026-03-12T04:00:00Z","v":127158,"vw":10.603026},{"c":10.21,"h":11.0749,"l":10.03,"n":1997,"o":10.57,"t":"2026-03-13T04:00:00Z","v":101600,"vw":10.30909},{"c":11.69,"h":12.18,"l":10.257,"n":6981,"o":10.41,"t":"2026-03-16T04:00:00Z","v":906231,"vw":11.611093},{"c":13.13,"h":13.54,"l":10.5,"n":10672,"o":11.2,"t":"2026-03-17T04:00:00Z","v":1378664,"vw":12.158115},{"c":11.69,"h":13.48,"l":11.62,"n":3843,"o":13.15,"t":"2026-03-18T04:00:00Z","v":426911,"vw":12.348303},{"c":11.21,"h":11.72,"l":10.5,"n":3408,"o":11.21,"t":"2026-03-19T04:00:00Z","v":311887,"vw":10.916805},{"c":9.76,"h":11.92,"l":9.47,"n":2815,"o":11.36,"t":"2026-03-20T04:00:00Z","v":322039,"vw":10.175037},{"c":10.52,"h":10.735,"l":9.63,"n":3517,"o":9.9,"t":"2026-03-23T04:00:00Z","v":293288,"vw":10.208598},{"c":10.57,"h":10.89,"l":10.31,"n":1967,"o":10.42,"t":"2026-03-24T04:00:00Z","v":180713,"vw":10.619108},{"c":11.49,"h":11.49,"l":10.75,"n":2876,"o":10.8,"t":"2026-03-25T04:00:00Z","v":245977,"vw":11.244448},{"c":10.57,"h":11.3899,"l":10.49,"n":1846,"o":11.08,"t":"2026-03-26T04:00:00Z","v":150368,"vw":10.84791},{"c":11.215,"h":11.46,"l":10.32,"n":3742,"o":10.48,"t":"2026-03-27T04:00:00Z","v":349418,"vw":11.144059},{"c":9.75,"h":11.32,"l":9.62,"n":2879,"o":11.31,"t":"2026-03-30T04:00:00Z","v":244003,"vw":10.034188},{"c":10.31,"h":10.51,"l":9.7597,"n":1708,"o":9.96,"t":"2026-03-31T04:00:00Z","v":150445,"vw":10.167725},{"c":10.78,"h":11.0899,"l":10.45,"n":1613,"o":10.56,"t":"2026-04-01T04:00:00Z","v":190170,"vw":10.833653},{"c":10.89,"h":11.21,"l":10,"n":3966,"o":10.36,"t":"2026-04-02T04:00:00Z","v":169094,"vw":10.859363},{"c":11.05,"h":11.4,"l":10.72,"n":1469,"o":11.03,"t":"2026-04-06T04:00:00Z","v":106385,"vw":11.00858},{"c":11.44,"h":11.75,"l":10.7,"n":2721,"o":10.89,"t":"2026-04-07T04:00:00Z","v":188816,"vw":11.310356},{"c":11.54,"h":12.3455,"l":11.16,"n":3139,"o":11.96,"t":"2026-04-08T04:00:00Z","v":320822,"vw":11.656762},{"c":11.61,"h":12.11,"l":11.5,"n":2101,"o":11.5,"t":"2026-04-09T04:00:00Z","v":138825,"vw":11.731108},{"c":11.83,"h":11.98,"l":11.56,"n":1229,"o":11.77,"t":"2026-04-10T04:00:00Z","v":112306,"vw":11.78436},{"c":12.25,"h":12.35,"l":11.5127,"n":1328,"o":11.67,"t":"2026-04-13T04:00:00Z","v":88338,"vw":11.989838},{"c":12.3,"h":12.74,"l":12.11,"n":1530,"o":12.5,"t":"2026-04-14T04:00:00Z","v":100767,"vw":12.338369},{"c":13,"h":13.07,"l":12,"n":2208,"o":12.25,"t":"2026-04-15T04:00:00Z","v":194767,"vw":12.699468},{"c":13.92,"h":14.38,"l":12.68,"n":6507,"o":12.96,"t":"2026-04-16T04:00:00Z","v":816638,"vw":13.930893},{"c":13.92,"h":14.84,"l":13.8,"n":2914,"o":14.41,"t":"2026-04-17T04:00:00Z","v":344048,"vw":14.329304},{"c":13.975,"h":14.1,"l":13.54,"n":2424,"o":13.76,"t":"2026-04-20T04:00:00Z","v":144651,"vw":13.805418},{"c":14.25,"h":14.34,"l":13.4,"n":2856,"o":14.14,"t":"2026-04-21T04:00:00Z","v":295934,"vw":13.886545},{"c":15.06,"h":15.42,"l":14.3601,"n":3449,"o":14.47,"t":"2026-04-22T04:00:00Z","v":314902,"vw":14.945161},{"c":14.4,"h":15.27,"l":14.28,"n":2204,"o":14.92,"t":"2026-04-23T04:00:00Z","v":160303,"vw":14.687477},{"c":14.77,"h":15.3299,"l":14.35,"n":1888,"o":14.65,"t":"2026-04-24T04:00:00Z","v":110522,"vw":14.965617},{"c":14.18,"h":15.21,"l":14.15,"n":2360,"o":15.21,"t":"2026-04-27T04:00:00Z","v":129239,"vw":14.566355},{"c":14.01,"h":14.3714,"l":13.3801,"n":1816,"o":13.93,"t":"2026-04-28T04:00:00Z","v":121857,"vw":13.781915},{"c":13.23,"h":14.219,"l":13.1,"n":2131,"o":13.66,"t":"2026-04-29T04:00:00Z","v":137122,"vw":13.386736},{"c":14.53,"h":14.59,"l":13.415,"n":2044,"o":14,"t":"2026-04-30T04:00:00Z","v":128073,"vw":14.192154},{"c":14.74,"h":15.25,"l":14.11,"n":2820,"o":14.72,"t":"2026-05-01T04:00:00Z","v":199300,"vw":14.592803},{"c":13.94,"h":14.8103,"l":13.925,"n":2516,"o":14.64,"t":"2026-05-04T04:00:00Z","v":167258,"vw":14.173256},{"c":14.41,"h":14.825,"l":13.9712,"n":2107,"o":14.28,"t":"2026-05-05T04:00:00Z","v":100673,"vw":14.391614},{"c":14.99,"h":15.23,"l":14.41,"n":2052,"o":14.53,"t":"2026-05-06T04:00:00Z","v":109221,"vw":14.931916},{"c":14.91,"h":15.45,"l":14.5701,"n":1769,"o":15.11,"t":"2026-05-07T04:00:00Z","v":97953,"vw":14.95961},{"c":15.28,"h":15.8,"l":15.0079,"n":2246,"o":15.28,"t":"2026-05-08T04:00:00Z","v":183577,"vw":15.406188},{"c":16.95,"h":17.18,"l":15.58,"n":6075,"o":15.85,"t":"2026-05-11T04:00:00Z","v":526654,"vw":16.555888},{"c":16.6,"h":17.4,"l":15.7,"n":3975,"o":17.4,"t":"2026-05-12T04:00:00Z","v":332653,"vw":16.600702},{"c":18.065,"h":18.55,"l":16.01,"n":4947,"o":16.36,"t":"2026-05-13T04:00:00Z","v":480924,"vw":17.558592},{"c":18.2,"h":19,"l":17.1972,"n":5404,"o":18.99,"t":"2026-05-14T04:00:00Z","v":401187,"vw":18.283046},{"c":17.81,"h":18.28,"l":16.8,"n":3478,"o":17.2,"t":"2026-05-15T04:00:00Z","v":213079,"vw":17.609307},{"c":17.01,"h":18.3,"l":16.65,"n":3840,"o":18.01,"t":"2026-05-18T04:00:00Z","v":287249,"vw":17.232286},{"c":16.36,"h":16.78,"l":15.32,"n":3344,"o":16.6,"t":"2026-05-19T04:00:00Z","v":264301,"vw":15.967538},{"c":17.565,"h":17.92,"l":16.55,"n":3077,"o":16.81,"t":"2026-05-20T04:00:00Z","v":225763,"vw":17.507279},{"c":17.86,"h":17.9299,"l":16.8501,"n":2460,"o":17.26,"t":"2026-05-21T04:00:00Z","v":156478,"vw":17.589629},{"c":18.52,"h":18.5599,"l":18.01,"n":2740,"o":18.24,"t":"2026-05-22T04:00:00Z","v":189039,"vw":18.373648},{"c":19.075,"h":19.77,"l":18.81,"n":6029,"o":18.97,"t":"2026-05-26T04:00:00Z","v":339667,"vw":19.344237},{"c":19.38,"h":19.73,"l":18.68,"n":2774,"o":19.28,"t":"2026-05-27T04:00:00Z","v":203967,"vw":19.277902},{"c":18.52,"h":19.5,"l":18.36,"n":2908,"o":19.26,"t":"2026-05-28T04:00:00Z","v":198910,"vw":18.806579},{"c":17.69,"h":18.66,"l":17.29,"n":2898,"o":18.66,"t":"2026-05-29T04:00:00Z","v":166289,"vw":17.787789},{"c":17.59,"h":17.77,"l":16.2565,"n":5246,"o":17.18,"t":"2026-06-01T04:00:00Z","v":333786,"vw":16.948242},{"c":18.78,"h":18.8,"l":17.1968,"n":4386,"o":17.74,"t":"2026-06-02T04:00:00Z","v":225590,"vw":18.264662},{"c":18.25,"h":19.02,"l":17.79,"n":3944,"o":18.53,"t":"2026-06-03T04:00:00Z","v":204238,"vw":18.395891},{"c":18.4,"h":18.75,"l":17.51,"n":3098,"o":17.97,"t":"2026-06-04T04:00:00Z","v":181495,"vw":18.237713},{"c":16.04,"h":17.95,"l":15.85,"n":3891,"o":17.95,"t":"2026-06-05T04:00:00Z","v":211884,"vw":16.664404},{"c":16.67,"h":17.53,"l":16.52,"n":2367,"o":17.46,"t":"2026-06-08T04:00:00Z","v":136523,"vw":16.923873},{"c":16.11,"h":17.9899,"l":15.34,"n":3303,"o":17.46,"t":"2026-06-09T04:00:00Z","v":201552,"vw":16.328579},{"c":16.7,"h":18.08,"l":16.31,"n":4331,"o":16.35,"t":"2026-06-10T04:00:00Z","v":251981,"vw":16.945428},{"c":18.57,"h":18.71,"l":16.5001,"n":3042,"o":16.93,"t":"2026-06-11T04:00:00Z","v":207288,"vw":17.737399},{"c":18.75,"h":19.62,"l":18.02,"n":3598,"o":19.248,"t":"2026-06-12T04:00:00Z","v":204070,"vw":19.062066},{"c":18.12,"h":20,"l":18.02,"n":9261,"o":19.5,"t":"2026-06-15T04:00:00Z","v":602711,"vw":18.620448},{"c":16.44,"h":17.77,"l":14.22,"n":12784,"o":17.745,"t":"2026-06-16T04:00:00Z","v":1026090,"vw":15.445027},{"c":16.86,"h":17.76,"l":16.065,"n":4964,"o":16.45,"t":"2026-06-17T04:00:00Z","v":348924,"vw":16.646875},{"c":17.81,"h":17.81,"l":16.6001,"n":3514,"o":17.1,"t":"2026-06-18T04:00:00Z","v":275674,"vw":17.222308},{"c":21.5,"h":21.8811,"l":17.5101,"n":8806,"o":17.89,"t":"2026-06-22T04:00:00Z","v":1008066,"vw":20.078237},{"c":21.12,"h":22.3,"l":19.652,"n":8132,"o":20.3,"t":"2026-06-23T04:00:00Z","v":646526,"vw":21.399533},{"c":19.34,"h":21.51,"l":19.22,"n":5365,"o":21.5,"t":"2026-06-24T04:00:00Z","v":312655,"vw":20.124134},{"c":20.95,"h":21.0299,"l":19.2413,"n":4134,"o":20.03,"t":"2026-06-25T04:00:00Z","v":236723,"vw":20.367038},{"c":21.43,"h":21.9466,"l":20.375,"n":4266,"o":20.73,"t":"2026-06-26T04:00:00Z","v":1302334,"vw":21.389117},{"c":21.32,"h":22.05,"l":20.42,"n":5090,"o":21.43,"t":"2026-06-29T04:00:00Z","v":259478,"vw":21.294651},{"c":21.21,"h":21.92,"l":20.5,"n":4224,"o":21.29,"t":"2026-06-30T04:00:00Z","v":281375,"vw":21.260462},{"c":19.85,"h":21.3,"l":19.58,"n":5135,"o":21.04,"t":"2026-07-01T04:00:00Z","v":267600,"vw":20.347286},{"c":17.81,"h":21,"l":17.7,"n":4475,"o":20.94,"t":"2026-07-02T04:00:00Z","v":280834,"vw":18.619025},{"c":18.39,"h":19.22,"l":17.52,"n":4877,"o":18.01,"t":"2026-07-06T04:00:00Z","v":335321,"vw":18.492531},{"c":16.87,"h":17.61,"l":16.125,"n":5880,"o":17.56,"t":"2026-07-07T04:00:00Z","v":408633,"vw":16.705841},{"c":17.12,"h":17.4,"l":16.5,"n":5074,"o":16.98,"t":"2026-07-08T04:00:00Z","v":262224,"vw":16.903703},{"c":16.86,"h":17.89,"l":16.8,"n":4298,"o":17.55,"t":"2026-07-09T04:00:00Z","v":280675,"vw":17.265177},{"c":17.43,"h":17.88,"l":16.5,"n":3640,"o":16.83,"t":"2026-07-10T04:00:00Z","v":210110,"vw":17.281244},{"c":15.76,"h":16.87,"l":15.76,"n":4855,"o":16.7,"t":"2026-07-13T04:00:00Z","v":380884,"vw":16.127332},{"c":15.94,"h":16.73,"l":15.87,"n":3046,"o":16.14,"t":"2026-07-14T04:00:00Z","v":190355,"vw":16.19},{"c":14.32,"h":16.365,"l":14.1305,"n":5083,"o":16.13,"t":"2026-07-15T04:00:00Z","v":346014,"vw":14.758719},{"c":13.16,"h":14.43,"l":12.95,"n":5352,"o":14.15,"t":"2026-07-16T04:00:00Z","v":316588,"vw":13.325384},{"c":13.14,"h":13.92,"l":12.5,"n":4305,"o":12.75,"t":"2026-07-17T04:00:00Z","v":335415,"vw":13.332203},{"c":13.03,"h":13.51,"l":12.84,"n":4131,"o":13.27,"t":"2026-07-20T04:00:00Z","v":209168,"vw":13.099598},{"c":13.72,"h":13.98,"l":13.22,"n":3680,"o":13.24,"t":"2026-07-21T04:00:00Z","v":236420,"vw":13.693736},{"c":13.1,"h":13.7946,"l":13.09,"n":3851,"o":13.3,"t":"2026-07-22T04:00:00Z","v":268817,"vw":13.334106},{"c":13.02,"h":13.29,"l":12.605,"n":3954,"o":12.98,"t":"2026-07-23T04:00:00Z","v":223193,"vw":12.94953},{"c":12.46,"h":13.04,"l":12.26,"n":2559,"o":13.02,"t":"2026-07-24T04:00:00Z","v":191882,"vw":12.57479},{"c":12.16,"h":12.535,"l":11.55,"n":4612,"o":12.49,"t":"2026-07-27T04:00:00Z","v":336604,"vw":12.065027},{"c":11.27,"h":12,"l":11.13,"n":3842,"o":12,"t":"2026-07-28T04:00:00Z","v":268130,"vw":11.342852},{"c":10.66,"h":11.64,"l":10.58,"n":6080,"o":11.2,"t":"2026-07-29T04:00:00Z","v":290515,"vw":10.810312},{"c":11.97,"h":12.03,"l":11.17,"n":3127,"o":11.17,"t":"2026-07-30T04:00:00Z","v":217454,"vw":11.73661},{"c":12.32,"h":12.85,"l":12.002,"n":4067,"o":12.002,"t":"2026-07-31T04:00:00Z","v":243422,"vw":12.479061},{"c":12.44,"h":12.875,"l":11.5414,"n":3160,"o":12.07,"t":"2026-08-03T04:00:00Z","v":215574,"vw":12.518411},{"c":13.7,"h":13.73,"l":12.95,"n":4093,"o":12.95,"t":"2026-08-04T04:00:00Z","v":265858,"vw":13.377532},{"c":13.36,"h":13.86,"l":13.2,"n":3362,"o":13.67,"t":"2026-08-05T04:00:00Z","v":187764,"vw":13.570465},{"c":13.07,"h":13.72,"l":12.8073,"n":3242,"o":13.1,"t":"2026-08-06T04:00:00Z","v":230036,"vw":13.242498},{"c":12.81,"h":13.55,"l":12.79,"n":3291,"o":13.37,"t":"2026-08-07T04:00:00Z","v":183395,"vw":12.957306},{"c":12.42,"h":13.05,"l":12.342,"n":5236,"o":12.72,"t":"2026-08-10T04:00:00Z","v":278357,"vw":12.617931},{"c":12.77,"h":13.03,"l":12.3,"n":3718,"o":12.3,"t":"2026-08-11T04:00:00Z","v":172492,"vw":12.689426},{"c":13.15,"h":13.32,"l":12.87,"n":3250,"o":13.15,"t":"2026-08-12T04:00:00Z","v":138006,"vw":13.108754},{"c":13.25,"h":13.85,"l":13.1,"n":4126,"o":13.58,"t":"2026-08-13T04:00:00Z","v":333955,"vw":13.473399},{"c":13.61,"h":13.715,"l":13.195,"n":3424,"o":13.33,"t":"2026-08-14T04:00:00Z","v":157143,"vw":13.532395},{"c":13.45,"h":13.62,"l":13.21,"n":4829,"o":13.5,"t":"2026-08-17T04:00:00Z","v":257156,"vw":13.407063},{"c":12.9,"h":13.335,"l":12.6901,"n":4278,"o":13.1,"t":"2026-08-18T04:00:00Z","v":216014,"vw":12.858135},{"c":11.71,"h":13.09,"l":11.5463,"n":3238,"o":13.09,"t":"2026-08-19T04:00:00Z","v":209179,"vw":11.961092},{"c":11.25,"h":11.745,"l":11.09,"n":3092,"o":11.64,"t":"2026-08-20T04:00:00Z","v":192636,"vw":11.27484},{"c":11.18,"h":11.93,"l":11.04,"n":3332,"o":11.93,"t":"2026-08-21T04:00:00Z","v":231516,"vw":11.339193},{"c":10.68,"h":11.13,"l":10.45,"n":3594,"o":11.02,"t":"2026-08-24T04:00:00Z","v":167600,"vw":10.717157},{"c":10.73,"h":11.15,"l":10.66,"n":2801,"o":10.79,"t":"2026-08-25T04:00:00Z","v":170426,"vw":10.800374},{"c":10.59,"h":10.82,"l":10.49,"n":2879,"o":10.68,"t":"2026-08-26T04:00:00Z","v":134070,"vw":10.62791},{"c":10.85,"h":11.04,"l":10.57,"n":2094,"o":10.61,"t":"2026-08-27T04:00:00Z","v":120723,"vw":10.777287},{"c":10.4,"h":10.77,"l":10.35,"n":2607,"o":10.68,"t":"2026-08-28T04:00:00Z","v":120377,"vw":10.534486},{"c":10.54,"h":10.65,"l":10.3,"n":2216,"o":10.4,"t":"2026-08-31T04:00:00Z","v":97770,"vw":10.449793},{"c":10.06,"h":10.5027,"l":10.01,"n":3330,"o":10.3,"t":"2026-09-01T04:00:00Z","v":149107,"vw":10.119153},{"c":10.06,"h":10.17,"l":9.84,"n":5154,"o":10.06,"t":"2026-09-02T04:00:00Z","v":251340,"vw":10.045835},{"c":10.18,"h":10.29,"l":9.76,"n":2113,"o":10.08,"t":"2026-09-03T04:00:00Z","v":72117,"vw":10.141818},{"c":10.51,"h":10.61,"l":10.23,"n":2026,"o":10.23,"t":"2026-09-04T04:00:00Z","v":86250,"vw":10.432313},{"c":10.56,"h":10.92,"l":10.27,"n":4837,"o":10.27,"t":"2026-09-08T04:00:00Z","v":245481,"vw":10.682488},{"c":10.2,"h":10.94,"l":10.06,"n":4704,"o":10.46,"t":"2026-09-09T04:00:00Z","v":193114,"vw":10.275711},{"c":10.19,"h":10.31,"l":9.8536,"n":2516,"o":10,"t":"2026-09-10T04:00:00Z","v":129358,"vw":10.167476},{"c":10.32,"h":10.49,"l":10.03,"n":3662,"o":10.4,"t":"2026-09-11T04:00:00Z","v":315742,"vw":10.271524},{"c":9.05,"h":10.13,"l":8.25,"n":13294,"o":8.89,"t":"2026-09-14T04:00:00Z","v":1310674,"vw":8.886032},{"c":8.21,"h":9.175,"l":8.02,"n":7429,"o":8.69,"t":"2026-09-15T04:00:00Z","v":590282,"vw":8.373319},{"c":8.2,"h":8.36,"l":8.01,"n":4819,"o":8.2,"t":"2026-09-16T04:00:00Z","v":322671,"vw":8.201227},{"c":7.93,"h":8.48,"l":7.87,"n":4753,"o":8.38,"t":"2026-09-17T04:00:00Z","v":282064,"vw":8.081226},{"c":8.01,"h":8.08,"l":7.82,"n":4530,"o":7.9,"t":"2026-09-18T04:00:00Z","v":568515,"vw":7.955109},{"c":8.14,"h":8.3,"l":7.99,"n":3962,"o":8.17,"t":"2026-09-21T04:00:00Z","v":301563,"vw":8.181536},{"c":8.44,"h":8.45,"l":8.09,"n":3245,"o":8.16,"t":"2026-09-22T04:00:00Z","v":228612,"vw":8.319428},{"c":8.37,"h":8.46,"l":8.17,"n":2535,"o":8.4,"t":"2026-09-23T04:00:00Z","v":174854,"vw":8.346185},{"c":8.31,"h":8.355,"l":8.095,"n":2220,"o":8.19,"t":"2026-09-24T04:00:00Z","v":116357,"vw":8.230225},{"c":8.28,"h":8.5,"l":8.15,"n":3041,"o":8.15,"t":"2026-09-25T04:00:00Z","v":152191,"vw":8.273281},{"c":7.92,"h":8.2,"l":7.9,"n":1939,"o":8.2,"t":"2026-09-28T04:00:00Z","v":131732,"vw":8.016763},{"c":7.81,"h":8.12,"l":7.75,"n":4613,"o":8.04,"t":"2026-09-29T04:00:00Z","v":643114,"vw":7.866745},{"c":7.92,"h":7.98,"l":7.72,"n":5833,"o":7.92,"t":"2026-09-30T04:00:00Z","v":585292,"vw":7.827537},{"c":8.05,"h":8.0725,"l":7.8,"n":2777,"o":7.99,"t":"2026-10-01T04:00:00Z","v":163348,"vw":7.984296},{"c":8.4,"h":8.4399,"l":8.1364,"n":3793,"o":8.25,"t":"2026-10-02T04:00:00Z","v":268006,"vw":8.31921},{"c":8.42,"h":8.47,"l":8.2539,"n":1940,"o":8.36,"t":"2026-10-05T04:00:00Z","v":119467,"vw":8.383278},{"c":8.66,"h":8.76,"l":8.445,"n":2333,"o":8.52,"t":"2026-10-06T04:00:00Z","v":153585,"vw":8.63631},{"c":8.585,"h":8.62,"l":8.2231,"n":2560,"o":8.49,"t":"2026-10-07T04:00:00Z","v":185775,"vw":8.443409},{"c":8.38,"h":8.59,"l":8.23,"n":3292,"o":8.41,"t":"2026-10-08T04:00:00Z","v":171496,"vw":8.429435},{"c":8.31,"h":8.51,"l":8.23,"n":2670,"o":8.51,"t":"2026-10-09T04:00:00Z","v":87989,"vw":8.320269},{"c":8.01,"h":8.245,"l":7.985,"n":1747,"o":8.2,"t":"2026-10-12T04:00:00Z","v":89497,"vw":8.110068},{"c":7.95,"h":7.99,"l":7.74,"n":3053,"o":7.92,"t":"2026-10-13T04:00:00Z","v":153119,"vw":7.905188},{"c":7.34,"h":7.83,"l":7.2,"n":3350,"o":7.83,"t":"2026-10-14T04:00:00Z","v":204758,"vw":7.415851},{"c":7.32,"h":7.34,"l":6.9601,"n":2269,"o":7.22,"t":"2026-10-15T04:00:00Z","v":179342,"vw":7.162959},{"c":7.03,"h":7.25,"l":6.91,"n":2412,"o":7.25,"t":"2026-10-16T04:00:00Z","v":188895,"vw":7.088929},{"c":7.07,"h":7.25,"l":6.95,"n":2937,"o":7.23,"t":"2026-10-19T04:00:00Z","v":170466,"vw":7.109645},{"c":7.16,"h":7.32,"l":6.95,"n":2443,"o":6.96,"t":"2026-10-20T04:00:00Z","v":104299,"vw":7.175117},{"c":7.32,"h":7.385,"l":7.18,"n":1933,"o":7.3,"t":"2026-10-21T04:00:00Z","v":119508,"vw":7.302075},{"c":6.73,"h":7.21,"l":6.68,"n":4662,"o":7.03,"t":"2026-10-22T04:00:00Z","v":378571,"vw":6.803456}],"volatilityBars":[{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-22T12:00:00Z","v":556,"vw":8.16},{"c":8.3,"h":8.36,"l":8.16,"n":156,"o":8.16,"t":"2026-09-22T13:30:00Z","v":22850,"vw":8.273391},{"c":8.33,"h":8.33,"l":8.27,"n":66,"o":8.31,"t":"2026-09-22T13:45:00Z","v":6442,"vw":8.29975},{"c":8.285,"h":8.34,"l":8.22,"n":44,"o":8.33,"t":"2026-09-22T14:00:00Z","v":3617,"vw":8.297439},{"c":8.3,"h":8.3025,"l":8.09,"n":153,"o":8.2389,"t":"2026-09-22T14:15:00Z","v":19414,"vw":8.175181},{"c":8.28,"h":8.34,"l":8.24,"n":135,"o":8.28,"t":"2026-09-22T14:30:00Z","v":7345,"vw":8.307444},{"c":8.25,"h":8.2701,"l":8.21,"n":66,"o":8.26,"t":"2026-09-22T14:45:00Z","v":5046,"vw":8.243271},{"c":8.2157,"h":8.245,"l":8.2,"n":69,"o":8.245,"t":"2026-09-22T15:00:00Z","v":6393,"vw":8.222013},{"c":8.215,"h":8.245,"l":8.21,"n":29,"o":8.22,"t":"2026-09-22T15:15:00Z","v":2597,"vw":8.21532},{"c":8.19,"h":8.21,"l":8.17,"n":43,"o":8.2,"t":"2026-09-22T15:30:00Z","v":2973,"vw":8.194617},{"c":8.24,"h":8.24,"l":8.19,"n":40,"o":8.19,"t":"2026-09-22T15:45:00Z","v":1659,"vw":8.206688},{"c":8.27,"h":8.27,"l":8.26,"n":19,"o":8.26,"t":"2026-09-22T16:00:00Z","v":3678,"vw":8.269705},{"c":8.255,"h":8.27,"l":8.2,"n":204,"o":8.27,"t":"2026-09-22T16:15:00Z","v":18733,"vw":8.219636},{"c":8.31,"h":8.3346,"l":8.28,"n":37,"o":8.29,"t":"2026-09-22T16:30:00Z","v":5973,"vw":8.312884},{"c":8.34,"h":8.36,"l":8.29,"n":68,"o":8.32,"t":"2026-09-22T16:45:00Z","v":5081,"vw":8.323429},{"c":8.28,"h":8.3276,"l":8.28,"n":21,"o":8.32,"t":"2026-09-22T17:00:00Z","v":4363,"vw":8.318557},{"c":8.3333,"h":8.3333,"l":8.28,"n":50,"o":8.29,"t":"2026-09-22T17:15:00Z","v":5414,"vw":8.313806},{"c":8.33,"h":8.36,"l":8.31,"n":39,"o":8.34,"t":"2026-09-22T17:30:00Z","v":1640,"vw":8.33268},{"c":8.425,"h":8.43,"l":8.34,"n":125,"o":8.34,"t":"2026-09-22T17:45:00Z","v":9427,"vw":8.379551},{"c":8.385,"h":8.44,"l":8.36,"n":105,"o":8.44,"t":"2026-09-22T18:00:00Z","v":4720,"vw":8.399127},{"c":8.405,"h":8.415,"l":8.37,"n":76,"o":8.37,"t":"2026-09-22T18:15:00Z","v":4521,"vw":8.395693},{"c":8.38,"h":8.41,"l":8.375,"n":65,"o":8.39,"t":"2026-09-22T18:30:00Z","v":2405,"vw":8.388621},{"c":8.395,"h":8.395,"l":8.36,"n":115,"o":8.38,"t":"2026-09-22T18:45:00Z","v":12081,"vw":8.382852},{"c":8.39,"h":8.41,"l":8.39,"n":51,"o":8.41,"t":"2026-09-22T19:00:00Z","v":4397,"vw":8.39881},{"c":8.39,"h":8.4,"l":8.36,"n":83,"o":8.38,"t":"2026-09-22T19:15:00Z","v":4735,"vw":8.389208},{"c":8.43,"h":8.45,"l":8.37,"n":220,"o":8.37,"t":"2026-09-22T19:30:00Z","v":15446,"vw":8.428749},{"c":8.42,"h":8.45,"l":8.38,"n":432,"o":8.43,"t":"2026-09-22T19:45:00Z","v":23057,"vw":8.418547},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-09-22T20:00:00Z","v":14744,"vw":8.44},{"c":8.3897,"h":8.3897,"l":8.3897,"n":1,"o":8.3897,"t":"2026-09-22T20:45:00Z","v":300,"vw":8.3897},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-22T21:15:00Z","v":100,"vw":8.35},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-23T11:00:00Z","v":110,"vw":8.45},{"c":8.28,"h":8.4,"l":8.23,"n":64,"o":8.4,"t":"2026-09-23T13:30:00Z","v":6775,"vw":8.320187},{"c":8.2405,"h":8.28,"l":8.2,"n":37,"o":8.28,"t":"2026-09-23T13:45:00Z","v":1546,"vw":8.22267},{"c":8.22,"h":8.3,"l":8.17,"n":121,"o":8.255,"t":"2026-09-23T14:00:00Z","v":19687,"vw":8.266617},{"c":8.315,"h":8.315,"l":8.222,"n":87,"o":8.2653,"t":"2026-09-23T14:15:00Z","v":7186,"vw":8.259892},{"c":8.3,"h":8.35,"l":8.3,"n":58,"o":8.35,"t":"2026-09-23T14:30:00Z","v":1856,"vw":8.319443},{"c":8.34,"h":8.34,"l":8.33,"n":17,"o":8.33,"t":"2026-09-23T14:45:00Z","v":842,"vw":8.331815},{"c":8.385,"h":8.4,"l":8.35,"n":146,"o":8.37,"t":"2026-09-23T15:00:00Z","v":22416,"vw":8.37177},{"c":8.4,"h":8.4,"l":8.37,"n":35,"o":8.38,"t":"2026-09-23T15:15:00Z","v":7172,"vw":8.384911},{"c":8.3987,"h":8.41,"l":8.37,"n":69,"o":8.39,"t":"2026-09-23T15:30:00Z","v":8650,"vw":8.379698},{"c":8.4,"h":8.4,"l":8.375,"n":72,"o":8.39,"t":"2026-09-23T15:45:00Z","v":5728,"vw":8.383245},{"c":8.4,"h":8.4,"l":8.38,"n":21,"o":8.38,"t":"2026-09-23T16:00:00Z","v":3178,"vw":8.394252},{"c":8.445,"h":8.46,"l":8.42,"n":62,"o":8.42,"t":"2026-09-23T16:15:00Z","v":9150,"vw":8.449542},{"c":8.45,"h":8.46,"l":8.45,"n":20,"o":8.46,"t":"2026-09-23T16:30:00Z","v":1051,"vw":8.451513},{"c":8.41,"h":8.45,"l":8.4,"n":72,"o":8.43,"t":"2026-09-23T16:45:00Z","v":7044,"vw":8.414496},{"c":8.3542,"h":8.39,"l":8.3542,"n":27,"o":8.39,"t":"2026-09-23T17:00:00Z","v":861,"vw":8.370105},{"c":8.33,"h":8.37,"l":8.33,"n":47,"o":8.355,"t":"2026-09-23T17:15:00Z","v":2034,"vw":8.349615},{"c":8.32,"h":8.32,"l":8.305,"n":38,"o":8.31,"t":"2026-09-23T17:30:00Z","v":1165,"vw":8.31409},{"c":8.33,"h":8.33,"l":8.33,"n":15,"o":8.33,"t":"2026-09-23T17:45:00Z","v":774,"vw":8.33},{"c":8.32,"h":8.34,"l":8.32,"n":29,"o":8.34,"t":"2026-09-23T18:00:00Z","v":1938,"vw":8.333112},{"c":8.33,"h":8.335,"l":8.32,"n":18,"o":8.335,"t":"2026-09-23T18:15:00Z","v":1145,"vw":8.329438},{"c":8.305,"h":8.32,"l":8.3,"n":36,"o":8.31,"t":"2026-09-23T18:30:00Z","v":1513,"vw":8.306923},{"c":8.315,"h":8.315,"l":8.28,"n":58,"o":8.28,"t":"2026-09-23T18:45:00Z","v":2529,"vw":8.296701},{"c":8.3,"h":8.3067,"l":8.3,"n":15,"o":8.3,"t":"2026-09-23T19:00:00Z","v":1913,"vw":8.305916},{"c":8.32,"h":8.32,"l":8.29,"n":73,"o":8.29,"t":"2026-09-23T19:15:00Z","v":4779,"vw":8.308199},{"c":8.32,"h":8.345,"l":8.32,"n":106,"o":8.3285,"t":"2026-09-23T19:30:00Z","v":16184,"vw":8.326132},{"c":8.35,"h":8.38,"l":8.31,"n":290,"o":8.32,"t":"2026-09-23T19:45:00Z","v":15327,"vw":8.338124},{"c":8.37,"h":8.37,"l":8.37,"n":14,"o":8.37,"t":"2026-09-23T20:00:00Z","v":11206,"vw":8.37},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-23T22:30:00Z","v":234,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":5,"o":8.52,"t":"2026-09-23T23:45:00Z","v":953,"vw":8.52},{"c":8.19,"h":8.19,"l":8.15,"n":19,"o":8.15,"t":"2026-09-24T12:00:00Z","v":426,"vw":8.172808},{"c":8.1637,"h":8.1637,"l":8.1637,"n":1,"o":8.1637,"t":"2026-09-24T12:15:00Z","v":2000,"vw":8.1637},{"c":8.17,"h":8.17,"l":8.16,"n":3,"o":8.16,"t":"2026-09-24T12:45:00Z","v":300,"vw":8.164485},{"c":8.28,"h":8.28,"l":8.1296,"n":107,"o":8.19,"t":"2026-09-24T13:30:00Z","v":10921,"vw":8.203497},{"c":8.18,"h":8.27,"l":8.18,"n":22,"o":8.25,"t":"2026-09-24T13:45:00Z","v":2520,"vw":8.247261},{"c":8.2199,"h":8.255,"l":8.165,"n":35,"o":8.255,"t":"2026-09-24T14:00:00Z","v":2656,"vw":8.212816},{"c":8.162,"h":8.22,"l":8.162,"n":17,"o":8.22,"t":"2026-09-24T14:15:00Z","v":2423,"vw":8.200569},{"c":8.17,"h":8.23,"l":8.15,"n":84,"o":8.1501,"t":"2026-09-24T14:30:00Z","v":6253,"vw":8.169634},{"c":8.1,"h":8.15,"l":8.1,"n":80,"o":8.15,"t":"2026-09-24T14:45:00Z","v":6165,"vw":8.12421},{"c":8.2,"h":8.205,"l":8.095,"n":80,"o":8.095,"t":"2026-09-24T15:00:00Z","v":12237,"vw":8.130766},{"c":8.21,"h":8.24,"l":8.18,"n":48,"o":8.18,"t":"2026-09-24T15:15:00Z","v":2152,"vw":8.208763},{"c":8.2474,"h":8.2474,"l":8.2186,"n":19,"o":8.2186,"t":"2026-09-24T15:30:00Z","v":1344,"vw":8.226989},{"c":8.23,"h":8.255,"l":8.23,"n":15,"o":8.255,"t":"2026-09-24T15:45:00Z","v":647,"vw":8.24996},{"c":8.23,"h":8.23,"l":8.21,"n":34,"o":8.22,"t":"2026-09-24T16:00:00Z","v":1716,"vw":8.221632},{"c":8.3,"h":8.34,"l":8.25,"n":74,"o":8.25,"t":"2026-09-24T16:15:00Z","v":3573,"vw":8.285768},{"c":8.32,"h":8.355,"l":8.28,"n":72,"o":8.29,"t":"2026-09-24T16:30:00Z","v":4891,"vw":8.323492},{"c":8.34,"h":8.34,"l":8.3,"n":10,"o":8.3,"t":"2026-09-24T16:45:00Z","v":332,"vw":8.32},{"c":8.345,"h":8.3469,"l":8.325,"n":43,"o":8.325,"t":"2026-09-24T17:00:00Z","v":4239,"vw":8.327078},{"c":8.305,"h":8.31,"l":8.3,"n":30,"o":8.31,"t":"2026-09-24T17:15:00Z","v":931,"vw":8.305528},{"c":8.27,"h":8.27,"l":8.255,"n":16,"o":8.26,"t":"2026-09-24T17:45:00Z","v":1489,"vw":8.260778},{"c":8.27,"h":8.27,"l":8.23,"n":43,"o":8.24,"t":"2026-09-24T18:00:00Z","v":3930,"vw":8.252814},{"c":8.305,"h":8.32,"l":8.275,"n":28,"o":8.275,"t":"2026-09-24T18:15:00Z","v":2239,"vw":8.305934},{"c":8.29,"h":8.3,"l":8.29,"n":21,"o":8.3,"t":"2026-09-24T18:30:00Z","v":647,"vw":8.295},{"c":8.24,"h":8.28,"l":8.24,"n":49,"o":8.28,"t":"2026-09-24T18:45:00Z","v":3065,"vw":8.264456},{"c":8.2348,"h":8.235,"l":8.22,"n":12,"o":8.22,"t":"2026-09-24T19:00:00Z","v":1346,"vw":8.22534},{"c":8.22,"h":8.24,"l":8.22,"n":41,"o":8.235,"t":"2026-09-24T19:15:00Z","v":1789,"vw":8.233142},{"c":8.25,"h":8.25,"l":8.225,"n":62,"o":8.225,"t":"2026-09-24T19:30:00Z","v":2671,"vw":8.239404},{"c":8.3,"h":8.31,"l":8.255,"n":316,"o":8.255,"t":"2026-09-24T19:45:00Z","v":15982,"vw":8.276108},{"c":8.33,"h":8.33,"l":8.31,"n":11,"o":8.31,"t":"2026-09-24T20:00:00Z","v":6957,"vw":8.310297},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-25T11:00:00Z","v":294,"vw":8.11},{"c":8.1366,"h":8.1366,"l":8.1366,"n":1,"o":8.1366,"t":"2026-09-25T11:15:00Z","v":110,"vw":8.1366},{"c":8.2,"h":8.2111,"l":8.2,"n":5,"o":8.2111,"t":"2026-09-25T13:15:00Z","v":1367,"vw":8.20268},{"c":8.305,"h":8.37,"l":8.15,"n":53,"o":8.17,"t":"2026-09-25T13:30:00Z","v":28563,"vw":8.166342},{"c":8.45,"h":8.5,"l":8.27,"n":82,"o":8.315,"t":"2026-09-25T13:45:00Z","v":6916,"vw":8.39332},{"c":8.395,"h":8.4217,"l":8.395,"n":22,"o":8.4217,"t":"2026-09-25T14:00:00Z","v":1279,"vw":8.416579},{"c":8.33,"h":8.38,"l":8.27,"n":42,"o":8.305,"t":"2026-09-25T14:15:00Z","v":4290,"vw":8.310361},{"c":8.33,"h":8.36,"l":8.32,"n":46,"o":8.34,"t":"2026-09-25T14:30:00Z","v":4821,"vw":8.331417},{"c":8.33,"h":8.37,"l":8.33,"n":90,"o":8.37,"t":"2026-09-25T14:45:00Z","v":1339,"vw":8.3475},{"c":8.3401,"h":8.41,"l":8.3401,"n":134,"o":8.35,"t":"2026-09-25T15:00:00Z","v":4892,"vw":8.379358},{"c":8.38,"h":8.41,"l":8.3253,"n":86,"o":8.3253,"t":"2026-09-25T15:15:00Z","v":5282,"vw":8.368781},{"c":8.34,"h":8.35,"l":8.34,"n":114,"o":8.35,"t":"2026-09-25T15:30:00Z","v":4693,"vw":8.346995},{"c":8.365,"h":8.365,"l":8.2991,"n":38,"o":8.325,"t":"2026-09-25T15:45:00Z","v":2398,"vw":8.34196},{"c":8.44,"h":8.4625,"l":8.4,"n":47,"o":8.4,"t":"2026-09-25T16:00:00Z","v":2540,"vw":8.429903},{"c":8.39,"h":8.45,"l":8.38,"n":49,"o":8.44,"t":"2026-09-25T16:15:00Z","v":1684,"vw":8.407949},{"c":8.36,"h":8.36,"l":8.35,"n":22,"o":8.36,"t":"2026-09-25T16:30:00Z","v":1500,"vw":8.356521},{"c":8.33,"h":8.33,"l":8.33,"n":15,"o":8.33,"t":"2026-09-25T16:45:00Z","v":491,"vw":8.33},{"c":8.29,"h":8.33,"l":8.29,"n":58,"o":8.33,"t":"2026-09-25T17:00:00Z","v":1393,"vw":8.31613},{"c":8.29,"h":8.29,"l":8.29,"n":8,"o":8.29,"t":"2026-09-25T17:15:00Z","v":212,"vw":8.29},{"c":8.26,"h":8.26,"l":8.24,"n":27,"o":8.25,"t":"2026-09-25T17:30:00Z","v":2236,"vw":8.246842},{"c":8.21,"h":8.24,"l":8.21,"n":68,"o":8.22,"t":"2026-09-25T17:45:00Z","v":2570,"vw":8.217992},{"c":8.21,"h":8.2299,"l":8.2,"n":76,"o":8.215,"t":"2026-09-25T18:00:00Z","v":5563,"vw":8.208659},{"c":8.25,"h":8.25,"l":8.22,"n":107,"o":8.23,"t":"2026-09-25T18:15:00Z","v":5447,"vw":8.223481},{"c":8.24,"h":8.27,"l":8.24,"n":60,"o":8.26,"t":"2026-09-25T18:30:00Z","v":3105,"vw":8.256896},{"c":8.26,"h":8.28,"l":8.26,"n":93,"o":8.26,"t":"2026-09-25T18:45:00Z","v":4978,"vw":8.2681},{"c":8.265,"h":8.27,"l":8.25,"n":65,"o":8.27,"t":"2026-09-25T19:00:00Z","v":2892,"vw":8.263604},{"c":8.26,"h":8.26,"l":8.26,"n":25,"o":8.26,"t":"2026-09-25T19:15:00Z","v":1356,"vw":8.26},{"c":8.26,"h":8.28,"l":8.25,"n":213,"o":8.25,"t":"2026-09-25T19:30:00Z","v":4634,"vw":8.2616},{"c":8.29,"h":8.31,"l":8.26,"n":337,"o":8.26,"t":"2026-09-25T19:45:00Z","v":18316,"vw":8.285601},{"c":8.28,"h":8.28,"l":8.28,"n":9,"o":8.28,"t":"2026-09-25T20:00:00Z","v":12902,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":2,"o":8.27,"t":"2026-09-25T20:30:00Z","v":2549,"vw":8.279215},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-09-28T11:00:00Z","v":200,"vw":8.26},{"c":8.15,"h":8.2,"l":8.11,"n":37,"o":8.2,"t":"2026-09-28T13:30:00Z","v":12493,"vw":8.160879},{"c":8.0928,"h":8.1,"l":8.055,"n":41,"o":8.1,"t":"2026-09-28T13:45:00Z","v":2162,"vw":8.08488},{"c":8.09,"h":8.1,"l":8.0618,"n":23,"o":8.0618,"t":"2026-09-28T14:00:00Z","v":2237,"vw":8.085906},{"c":8.12,"h":8.1706,"l":8.09,"n":83,"o":8.1198,"t":"2026-09-28T14:15:00Z","v":9227,"vw":8.126423},{"c":8.08,"h":8.16,"l":8.08,"n":16,"o":8.16,"t":"2026-09-28T14:30:00Z","v":1619,"vw":8.103311},{"c":8.06,"h":8.06,"l":8.06,"n":15,"o":8.06,"t":"2026-09-28T14:45:00Z","v":716,"vw":8.06},{"c":8.06,"h":8.06,"l":8.06,"n":20,"o":8.06,"t":"2026-09-28T15:00:00Z","v":580,"vw":8.06},{"c":8.075,"h":8.1001,"l":8.02,"n":44,"o":8.02,"t":"2026-09-28T15:15:00Z","v":4895,"vw":8.062701},{"c":8.05,"h":8.0899,"l":8.05,"n":34,"o":8.075,"t":"2026-09-28T15:30:00Z","v":2697,"vw":8.065202},{"c":8.02,"h":8.04,"l":7.97,"n":98,"o":8.04,"t":"2026-09-28T15:45:00Z","v":15714,"vw":8.009194},{"c":8.005,"h":8.005,"l":7.975,"n":55,"o":8,"t":"2026-09-28T16:00:00Z","v":5268,"vw":7.978323},{"c":8.04,"h":8.1,"l":7.985,"n":80,"o":7.985,"t":"2026-09-28T16:15:00Z","v":10253,"vw":8.031598},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-09-28T16:30:00Z","v":176,"vw":7.99},{"c":7.9,"h":7.96,"l":7.9,"n":25,"o":7.96,"t":"2026-09-28T16:45:00Z","v":2928,"vw":7.923221},{"c":7.97,"h":7.97,"l":7.9,"n":57,"o":7.9,"t":"2026-09-28T17:00:00Z","v":1696,"vw":7.93442},{"c":7.97,"h":8.025,"l":7.93,"n":66,"o":7.95,"t":"2026-09-28T17:15:00Z","v":9057,"vw":7.96485},{"c":7.98,"h":8,"l":7.98,"n":7,"o":8,"t":"2026-09-28T17:30:00Z","v":453,"vw":7.987934},{"c":7.96,"h":7.98,"l":7.96,"n":36,"o":7.98,"t":"2026-09-28T17:45:00Z","v":2661,"vw":7.972848},{"c":7.9845,"h":7.9998,"l":7.96,"n":40,"o":7.97,"t":"2026-09-28T18:00:00Z","v":4932,"vw":7.976635},{"c":7.975,"h":7.98,"l":7.975,"n":8,"o":7.98,"t":"2026-09-28T18:15:00Z","v":2628,"vw":7.975961},{"c":7.96,"h":7.96,"l":7.95,"n":43,"o":7.96,"t":"2026-09-28T18:30:00Z","v":3161,"vw":7.956707},{"c":7.95,"h":7.98,"l":7.95,"n":65,"o":7.95,"t":"2026-09-28T18:45:00Z","v":1807,"vw":7.960502},{"c":7.95,"h":7.9572,"l":7.94,"n":55,"o":7.94,"t":"2026-09-28T19:00:00Z","v":3490,"vw":7.947381},{"c":7.935,"h":7.94,"l":7.93,"n":24,"o":7.935,"t":"2026-09-28T19:15:00Z","v":1937,"vw":7.93621},{"c":7.925,"h":7.925,"l":7.9,"n":68,"o":7.92,"t":"2026-09-28T19:30:00Z","v":2693,"vw":7.910861},{"c":7.935,"h":7.95,"l":7.9062,"n":150,"o":7.91,"t":"2026-09-28T19:45:00Z","v":6960,"vw":7.922019},{"c":7.92,"h":7.92,"l":7.92,"n":6,"o":7.92,"t":"2026-09-28T20:00:00Z","v":8564,"vw":7.92},{"c":7.68,"h":7.92,"l":7.68,"n":10,"o":7.91,"t":"2026-09-29T08:00:00Z","v":1222,"vw":7.898165},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-29T11:45:00Z","v":596,"vw":7.95},{"c":8,"h":8.01,"l":8,"n":2,"o":8.01,"t":"2026-09-29T12:00:00Z","v":500,"vw":8.004},{"c":8.09,"h":8.09,"l":7.89,"n":93,"o":8.04,"t":"2026-09-29T13:30:00Z","v":12750,"vw":7.966948},{"c":8.11,"h":8.12,"l":8.085,"n":42,"o":8.085,"t":"2026-09-29T13:45:00Z","v":2797,"vw":8.113559},{"c":8.07,"h":8.07,"l":8.06,"n":46,"o":8.07,"t":"2026-09-29T14:00:00Z","v":2846,"vw":8.069083},{"c":8.09,"h":8.09,"l":7.99,"n":98,"o":8.05,"t":"2026-09-29T14:15:00Z","v":7404,"vw":8.024287},{"c":8.066,"h":8.075,"l":8.03,"n":60,"o":8.05,"t":"2026-09-29T14:30:00Z","v":5220,"vw":8.046376},{"c":8.08,"h":8.12,"l":8.06,"n":126,"o":8.06,"t":"2026-09-29T14:45:00Z","v":20009,"vw":8.104508},{"c":8.005,"h":8.06,"l":8,"n":62,"o":8.06,"t":"2026-09-29T15:00:00Z","v":8280,"vw":8.017806},{"c":7.98,"h":8.03,"l":7.98,"n":52,"o":8.02,"t":"2026-09-29T15:15:00Z","v":3829,"vw":8.00583},{"c":7.995,"h":8,"l":7.99,"n":21,"o":8,"t":"2026-09-29T15:30:00Z","v":1097,"vw":7.993805},{"c":8,"h":8.015,"l":7.98,"n":39,"o":8.015,"t":"2026-09-29T15:45:00Z","v":2801,"vw":7.99703},{"c":8.03,"h":8.05,"l":7.98,"n":92,"o":8,"t":"2026-09-29T16:00:00Z","v":6614,"vw":8.014645},{"c":8.03,"h":8.03,"l":8.02,"n":15,"o":8.02,"t":"2026-09-29T16:15:00Z","v":550,"vw":8.026667},{"c":8.04,"h":8.05,"l":8.03,"n":38,"o":8.04,"t":"2026-09-29T16:30:00Z","v":1973,"vw":8.040357},{"c":8.02,"h":8.03,"l":8.02,"n":41,"o":8.03,"t":"2026-09-29T16:45:00Z","v":2022,"vw":8.025713},{"c":8.005,"h":8.02,"l":8.005,"n":33,"o":8.0118,"t":"2026-09-29T17:00:00Z","v":1984,"vw":8.012995},{"c":8.03,"h":8.03,"l":8.01,"n":31,"o":8.01,"t":"2026-09-29T17:15:00Z","v":2017,"vw":8.013788},{"c":8,"h":8.01,"l":7.9959,"n":44,"o":8.01,"t":"2026-09-29T17:30:00Z","v":2243,"vw":8.005494},{"c":7.97,"h":7.992,"l":7.96,"n":86,"o":7.99,"t":"2026-09-29T17:45:00Z","v":6674,"vw":7.981191},{"c":7.965,"h":7.99,"l":7.92,"n":253,"o":7.97,"t":"2026-09-29T18:00:00Z","v":52542,"vw":7.959259},{"c":7.96,"h":7.96,"l":7.88,"n":177,"o":7.96,"t":"2026-09-29T18:15:00Z","v":32539,"vw":7.934081},{"c":7.94,"h":7.9401,"l":7.92,"n":52,"o":7.9401,"t":"2026-09-29T18:30:00Z","v":4668,"vw":7.937978},{"c":7.87,"h":7.95,"l":7.87,"n":385,"o":7.945,"t":"2026-09-29T18:45:00Z","v":40196,"vw":7.914086},{"c":7.86,"h":7.91,"l":7.86,"n":174,"o":7.885,"t":"2026-09-29T19:00:00Z","v":33278,"vw":7.880455},{"c":7.83,"h":7.865,"l":7.83,"n":218,"o":7.86,"t":"2026-09-29T19:15:00Z","v":16856,"vw":7.852965},{"c":7.77,"h":7.86,"l":7.75,"n":437,"o":7.83,"t":"2026-09-29T19:30:00Z","v":76139,"vw":7.818835},{"c":7.805,"h":7.83,"l":7.75,"n":1171,"o":7.7713,"t":"2026-09-29T19:45:00Z","v":197130,"vw":7.773089},{"c":7.81,"h":7.81,"l":7.81,"n":9,"o":7.81,"t":"2026-09-29T20:00:00Z","v":22185,"vw":7.81},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-29T20:30:00Z","v":190,"vw":7.73},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-09-29T21:30:00Z","v":185,"vw":7.72},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-30T12:45:00Z","v":125,"vw":7.9},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-30T13:00:00Z","v":657,"vw":7.92},{"c":7.83,"h":7.92,"l":7.75,"n":208,"o":7.92,"t":"2026-09-30T13:30:00Z","v":22953,"vw":7.847993},{"c":7.815,"h":7.88,"l":7.78,"n":46,"o":7.84,"t":"2026-09-30T13:45:00Z","v":3158,"vw":7.815614},{"c":7.86,"h":7.92,"l":7.762,"n":190,"o":7.762,"t":"2026-09-30T14:00:00Z","v":20631,"vw":7.877922},{"c":7.895,"h":7.91,"l":7.85,"n":67,"o":7.8569,"t":"2026-09-30T14:15:00Z","v":3175,"vw":7.873878},{"c":7.83,"h":7.915,"l":7.74,"n":451,"o":7.915,"t":"2026-09-30T14:30:00Z","v":90466,"vw":7.804817},{"c":7.8,"h":7.85,"l":7.77,"n":192,"o":7.84,"t":"2026-09-30T14:45:00Z","v":33407,"vw":7.805902},{"c":7.82,"h":7.82,"l":7.78,"n":87,"o":7.82,"t":"2026-09-30T15:00:00Z","v":3519,"vw":7.800095},{"c":7.78,"h":7.8,"l":7.76,"n":62,"o":7.8,"t":"2026-09-30T15:15:00Z","v":4256,"vw":7.77508},{"c":7.8,"h":7.85,"l":7.77,"n":284,"o":7.78,"t":"2026-09-30T15:30:00Z","v":31368,"vw":7.790092},{"c":7.79,"h":7.85,"l":7.77,"n":100,"o":7.8,"t":"2026-09-30T15:45:00Z","v":13321,"vw":7.812892},{"c":7.75,"h":7.8,"l":7.75,"n":209,"o":7.775,"t":"2026-09-30T16:00:00Z","v":39907,"vw":7.777127},{"c":7.75,"h":7.76,"l":7.72,"n":119,"o":7.75,"t":"2026-09-30T16:15:00Z","v":7621,"vw":7.738346},{"c":7.77,"h":7.79,"l":7.72,"n":350,"o":7.745,"t":"2026-09-30T16:30:00Z","v":37004,"vw":7.751516},{"c":7.78,"h":7.8399,"l":7.76,"n":269,"o":7.78,"t":"2026-09-30T16:45:00Z","v":33828,"vw":7.783501},{"c":7.88,"h":7.91,"l":7.75,"n":241,"o":7.78,"t":"2026-09-30T17:00:00Z","v":38687,"vw":7.778081},{"c":7.86,"h":7.8999,"l":7.8201,"n":170,"o":7.8711,"t":"2026-09-30T17:15:00Z","v":13285,"vw":7.864315},{"c":7.88,"h":7.91,"l":7.85,"n":167,"o":7.89,"t":"2026-09-30T17:30:00Z","v":9975,"vw":7.881929},{"c":7.86,"h":7.905,"l":7.855,"n":85,"o":7.885,"t":"2026-09-30T17:45:00Z","v":5855,"vw":7.879846},{"c":7.88,"h":7.885,"l":7.86,"n":50,"o":7.87,"t":"2026-09-30T18:00:00Z","v":2456,"vw":7.872894},{"c":7.82,"h":7.89,"l":7.82,"n":149,"o":7.89,"t":"2026-09-30T18:15:00Z","v":11129,"vw":7.850437},{"c":7.82,"h":7.84,"l":7.82,"n":46,"o":7.84,"t":"2026-09-30T18:30:00Z","v":2144,"vw":7.82679},{"c":7.885,"h":7.885,"l":7.815,"n":275,"o":7.82,"t":"2026-09-30T18:45:00Z","v":22453,"vw":7.833382},{"c":7.91,"h":7.91,"l":7.855,"n":98,"o":7.875,"t":"2026-09-30T19:00:00Z","v":9561,"vw":7.878908},{"c":7.875,"h":7.9,"l":7.86,"n":221,"o":7.9,"t":"2026-09-30T19:15:00Z","v":19401,"vw":7.872744},{"c":7.955,"h":7.965,"l":7.88,"n":402,"o":7.88,"t":"2026-09-30T19:30:00Z","v":32174,"vw":7.925041},{"c":7.92,"h":7.98,"l":7.91,"n":582,"o":7.96,"t":"2026-09-30T19:45:00Z","v":39645,"vw":7.938267},{"c":7.92,"h":7.92,"l":7.92,"n":12,"o":7.92,"t":"2026-09-30T20:00:00Z","v":24128,"vw":7.92},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-30T22:30:00Z","v":150,"vw":7.92},{"c":7.93,"h":8.055,"l":7.92,"n":67,"o":7.99,"t":"2026-10-01T13:30:00Z","v":9665,"vw":7.975943},{"c":7.99,"h":7.99,"l":7.85,"n":63,"o":7.92,"t":"2026-10-01T13:45:00Z","v":3098,"vw":7.909984},{"c":7.85,"h":7.9194,"l":7.84,"n":39,"o":7.9,"t":"2026-10-01T14:00:00Z","v":3554,"vw":7.878727},{"c":7.94,"h":7.94,"l":7.86,"n":47,"o":7.92,"t":"2026-10-01T14:15:00Z","v":1941,"vw":7.910534},{"c":8.01,"h":8.01,"l":7.89,"n":29,"o":7.89,"t":"2026-10-01T14:30:00Z","v":2596,"vw":7.977987},{"c":7.86,"h":8,"l":7.83,"n":82,"o":7.99,"t":"2026-10-01T14:45:00Z","v":11806,"vw":7.875142},{"c":7.83,"h":7.83,"l":7.8,"n":28,"o":7.8,"t":"2026-10-01T15:00:00Z","v":1400,"vw":7.811214},{"c":7.87,"h":7.89,"l":7.84,"n":38,"o":7.84,"t":"2026-10-01T15:15:00Z","v":1962,"vw":7.864857},{"c":7.86,"h":7.89,"l":7.83,"n":87,"o":7.89,"t":"2026-10-01T15:30:00Z","v":7141,"vw":7.871688},{"c":7.93,"h":7.94,"l":7.8501,"n":46,"o":7.88,"t":"2026-10-01T15:45:00Z","v":3408,"vw":7.918096},{"c":7.92,"h":7.96,"l":7.92,"n":60,"o":7.9337,"t":"2026-10-01T16:00:00Z","v":7853,"vw":7.943673},{"c":7.99,"h":8.0022,"l":7.94,"n":69,"o":7.94,"t":"2026-10-01T16:15:00Z","v":5589,"vw":7.966467},{"c":7.93,"h":8,"l":7.93,"n":70,"o":7.995,"t":"2026-10-01T16:30:00Z","v":2049,"vw":7.970909},{"c":7.925,"h":7.96,"l":7.91,"n":85,"o":7.96,"t":"2026-10-01T16:45:00Z","v":2813,"vw":7.934426},{"c":7.93,"h":7.94,"l":7.92,"n":48,"o":7.94,"t":"2026-10-01T17:00:00Z","v":1641,"vw":7.92875},{"c":8.03,"h":8.05,"l":7.935,"n":119,"o":7.935,"t":"2026-10-01T17:15:00Z","v":5846,"vw":8.025025},{"c":8.04,"h":8.06,"l":8.02,"n":66,"o":8.06,"t":"2026-10-01T17:30:00Z","v":7630,"vw":8.027516},{"c":8.055,"h":8.0725,"l":8.025,"n":51,"o":8.07,"t":"2026-10-01T17:45:00Z","v":2954,"vw":8.04711},{"c":8.04,"h":8.05,"l":7.98,"n":90,"o":8.025,"t":"2026-10-01T18:00:00Z","v":8399,"vw":8.031417},{"c":8.04,"h":8.07,"l":8.03,"n":66,"o":8.03,"t":"2026-10-01T18:15:00Z","v":2520,"vw":8.044267},{"c":8.01,"h":8.045,"l":8.01,"n":70,"o":8.03,"t":"2026-10-01T18:30:00Z","v":3687,"vw":8.021845},{"c":8.02,"h":8.03,"l":8,"n":56,"o":8,"t":"2026-10-01T18:45:00Z","v":2659,"vw":8.010594},{"c":8.02,"h":8.035,"l":8.0101,"n":64,"o":8.0285,"t":"2026-10-01T19:00:00Z","v":4476,"vw":8.019335},{"c":8.03,"h":8.0402,"l":8.01,"n":131,"o":8.025,"t":"2026-10-01T19:15:00Z","v":9162,"vw":8.023719},{"c":8.01,"h":8.02,"l":8.01,"n":38,"o":8.02,"t":"2026-10-01T19:30:00Z","v":1755,"vw":8.018821},{"c":8.04,"h":8.065,"l":8.025,"n":499,"o":8.03,"t":"2026-10-01T19:45:00Z","v":21957,"vw":8.041964},{"c":8.05,"h":8.05,"l":8.05,"n":8,"o":8.05,"t":"2026-10-01T20:00:00Z","v":15276,"vw":8.05},{"c":8.13,"h":8.15,"l":8.13,"n":8,"o":8.15,"t":"2026-10-01T22:45:00Z","v":500,"vw":8.1369},{"c":8.14,"h":8.33,"l":8.1364,"n":124,"o":8.25,"t":"2026-10-02T13:30:00Z","v":17826,"vw":8.202441},{"c":8.18,"h":8.2692,"l":8.16,"n":49,"o":8.16,"t":"2026-10-02T13:45:00Z","v":12415,"vw":8.21152},{"c":8.21,"h":8.21,"l":8.16,"n":51,"o":8.2,"t":"2026-10-02T14:00:00Z","v":3551,"vw":8.179823},{"c":8.185,"h":8.2,"l":8.16,"n":68,"o":8.18,"t":"2026-10-02T14:15:00Z","v":11363,"vw":8.17609},{"c":8.2,"h":8.21,"l":8.15,"n":44,"o":8.16,"t":"2026-10-02T14:30:00Z","v":5244,"vw":8.175557},{"c":8.32,"h":8.325,"l":8.23,"n":150,"o":8.25,"t":"2026-10-02T14:45:00Z","v":11857,"vw":8.284598},{"c":8.3124,"h":8.32,"l":8.24,"n":207,"o":8.32,"t":"2026-10-02T15:00:00Z","v":13006,"vw":8.293919},{"c":8.3,"h":8.405,"l":8.27,"n":191,"o":8.315,"t":"2026-10-02T15:15:00Z","v":20759,"vw":8.342327},{"c":8.305,"h":8.3595,"l":8.28,"n":110,"o":8.3,"t":"2026-10-02T15:30:00Z","v":6511,"vw":8.311356},{"c":8.34,"h":8.36,"l":8.28,"n":187,"o":8.305,"t":"2026-10-02T15:45:00Z","v":9133,"vw":8.314966},{"c":8.29,"h":8.4,"l":8.29,"n":74,"o":8.36,"t":"2026-10-02T16:00:00Z","v":5989,"vw":8.33681},{"c":8.295,"h":8.36,"l":8.27,"n":77,"o":8.36,"t":"2026-10-02T16:15:00Z","v":3756,"vw":8.318521},{"c":8.295,"h":8.33,"l":8.28,"n":100,"o":8.295,"t":"2026-10-02T16:30:00Z","v":6189,"vw":8.301244},{"c":8.315,"h":8.315,"l":8.28,"n":73,"o":8.31,"t":"2026-10-02T16:45:00Z","v":4831,"vw":8.302347},{"c":8.34,"h":8.355,"l":8.31,"n":40,"o":8.33,"t":"2026-10-02T17:00:00Z","v":2418,"vw":8.332818},{"c":8.355,"h":8.365,"l":8.34,"n":54,"o":8.365,"t":"2026-10-02T17:15:00Z","v":2285,"vw":8.355197},{"c":8.37,"h":8.42,"l":8.331,"n":125,"o":8.35,"t":"2026-10-02T17:30:00Z","v":12664,"vw":8.365596},{"c":8.385,"h":8.385,"l":8.32,"n":56,"o":8.33,"t":"2026-10-02T17:45:00Z","v":7528,"vw":8.344801},{"c":8.37,"h":8.4399,"l":8.35,"n":109,"o":8.35,"t":"2026-10-02T18:00:00Z","v":7238,"vw":8.386628},{"c":8.37,"h":8.4,"l":8.37,"n":71,"o":8.395,"t":"2026-10-02T18:15:00Z","v":4934,"vw":8.390525},{"c":8.385,"h":8.41,"l":8.36,"n":73,"o":8.37,"t":"2026-10-02T18:30:00Z","v":3626,"vw":8.380212},{"c":8.36,"h":8.39,"l":8.36,"n":55,"o":8.38,"t":"2026-10-02T18:45:00Z","v":5747,"vw":8.369314},{"c":8.3763,"h":8.42,"l":8.36,"n":53,"o":8.3753,"t":"2026-10-02T19:00:00Z","v":4538,"vw":8.392612},{"c":8.404,"h":8.404,"l":8.34,"n":84,"o":8.38,"t":"2026-10-02T19:15:00Z","v":7955,"vw":8.372069},{"c":8.33,"h":8.39,"l":8.33,"n":138,"o":8.37,"t":"2026-10-02T19:30:00Z","v":8105,"vw":8.355354},{"c":8.41,"h":8.42,"l":8.335,"n":563,"o":8.36,"t":"2026-10-02T19:45:00Z","v":33515,"vw":8.381046},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-02T20:00:00Z","v":22198,"vw":8.4},{"c":8.462,"h":8.462,"l":8.462,"n":1,"o":8.462,"t":"2026-10-02T22:45:00Z","v":750,"vw":8.462},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-05T08:00:00Z","v":250,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-05T08:30:00Z","v":304,"vw":8.5},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-05T08:45:00Z","v":409,"vw":8.59},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-05T09:15:00Z","v":222,"vw":8.56},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-05T11:45:00Z","v":1500,"vw":8.5},{"c":8.4861,"h":8.4861,"l":8.4861,"n":1,"o":8.4861,"t":"2026-10-05T12:00:00Z","v":130,"vw":8.4861},{"c":8.4899,"h":8.4899,"l":8.4899,"n":2,"o":8.4899,"t":"2026-10-05T13:00:00Z","v":117,"vw":8.4899},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-05T13:15:00Z","v":200,"vw":8.41},{"c":8.43,"h":8.47,"l":8.34,"n":133,"o":8.36,"t":"2026-10-05T13:30:00Z","v":16176,"vw":8.39752},{"c":8.385,"h":8.45,"l":8.31,"n":50,"o":8.4079,"t":"2026-10-05T13:45:00Z","v":6459,"vw":8.38024},{"c":8.445,"h":8.455,"l":8.3873,"n":28,"o":8.395,"t":"2026-10-05T14:00:00Z","v":1292,"vw":8.428132},{"c":8.43,"h":8.44,"l":8.41,"n":25,"o":8.44,"t":"2026-10-05T14:15:00Z","v":2599,"vw":8.430103},{"c":8.341,"h":8.3904,"l":8.341,"n":14,"o":8.3904,"t":"2026-10-05T14:30:00Z","v":900,"vw":8.365083},{"c":8.37,"h":8.405,"l":8.37,"n":26,"o":8.39,"t":"2026-10-05T14:45:00Z","v":1893,"vw":8.395346},{"c":8.3141,"h":8.38,"l":8.3141,"n":30,"o":8.38,"t":"2026-10-05T15:00:00Z","v":1499,"vw":8.347461},{"c":8.36,"h":8.36,"l":8.33,"n":18,"o":8.33,"t":"2026-10-05T15:30:00Z","v":1197,"vw":8.336424},{"c":8.38,"h":8.38,"l":8.3505,"n":19,"o":8.37,"t":"2026-10-05T15:45:00Z","v":899,"vw":8.365622},{"c":8.3985,"h":8.3985,"l":8.3985,"n":3,"o":8.3985,"t":"2026-10-05T16:00:00Z","v":827,"vw":8.3985},{"c":8.38,"h":8.38,"l":8.38,"n":10,"o":8.38,"t":"2026-10-05T16:15:00Z","v":366,"vw":8.38},{"c":8.35,"h":8.35,"l":8.35,"n":26,"o":8.35,"t":"2026-10-05T16:30:00Z","v":1629,"vw":8.35},{"c":8.346,"h":8.36,"l":8.346,"n":20,"o":8.36,"t":"2026-10-05T16:45:00Z","v":789,"vw":8.349285},{"c":8.27,"h":8.35,"l":8.27,"n":28,"o":8.35,"t":"2026-10-05T17:00:00Z","v":2889,"vw":8.324589},{"c":8.28,"h":8.3,"l":8.28,"n":15,"o":8.3,"t":"2026-10-05T17:15:00Z","v":777,"vw":8.286066},{"c":8.32,"h":8.32,"l":8.2539,"n":41,"o":8.2539,"t":"2026-10-05T17:30:00Z","v":2333,"vw":8.289261},{"c":8.33,"h":8.335,"l":8.31,"n":48,"o":8.335,"t":"2026-10-05T17:45:00Z","v":5729,"vw":8.311717},{"c":8.33,"h":8.33,"l":8.33,"n":9,"o":8.33,"t":"2026-10-05T18:00:00Z","v":549,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":24,"o":8.33,"t":"2026-10-05T18:15:00Z","v":1898,"vw":8.33},{"c":8.34,"h":8.345,"l":8.34,"n":45,"o":8.345,"t":"2026-10-05T18:45:00Z","v":2129,"vw":8.34347},{"c":8.3484,"h":8.3484,"l":8.34,"n":25,"o":8.34,"t":"2026-10-05T19:00:00Z","v":1674,"vw":8.341314},{"c":8.35,"h":8.3626,"l":8.35,"n":93,"o":8.3626,"t":"2026-10-05T19:15:00Z","v":4739,"vw":8.352998},{"c":8.4,"h":8.41,"l":8.35,"n":58,"o":8.35,"t":"2026-10-05T19:30:00Z","v":6102,"vw":8.357599},{"c":8.43,"h":8.44,"l":8.39,"n":411,"o":8.4,"t":"2026-10-05T19:45:00Z","v":26237,"vw":8.408669},{"c":8.42,"h":8.42,"l":8.42,"n":10,"o":8.42,"t":"2026-10-05T20:00:00Z","v":14922,"vw":8.42},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-06T11:00:00Z","v":223,"vw":8.32},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-06T11:30:00Z","v":960,"vw":8.42},{"c":8.55,"h":8.55,"l":8.5,"n":5,"o":8.5,"t":"2026-10-06T13:00:00Z","v":304,"vw":8.529167},{"c":8.43,"h":8.88,"l":8.43,"n":9,"o":8.88,"t":"2026-10-06T13:15:00Z","v":2553,"vw":8.816699},{"c":8.605,"h":8.69,"l":8.445,"n":80,"o":8.54,"t":"2026-10-06T13:30:00Z","v":18925,"vw":8.552729},{"c":8.634,"h":8.7,"l":8.5,"n":115,"o":8.53,"t":"2026-10-06T13:45:00Z","v":13892,"vw":8.632889},{"c":8.65,"h":8.68,"l":8.6224,"n":32,"o":8.6224,"t":"2026-10-06T14:00:00Z","v":2500,"vw":8.66861},{"c":8.68,"h":8.7396,"l":8.57,"n":61,"o":8.6,"t":"2026-10-06T14:15:00Z","v":3699,"vw":8.645617},{"c":8.6686,"h":8.7024,"l":8.61,"n":57,"o":8.7024,"t":"2026-10-06T14:30:00Z","v":3021,"vw":8.639052},{"c":8.65,"h":8.695,"l":8.65,"n":35,"o":8.66,"t":"2026-10-06T14:45:00Z","v":2777,"vw":8.667679},{"c":8.69,"h":8.69,"l":8.641,"n":16,"o":8.641,"t":"2026-10-06T15:00:00Z","v":1364,"vw":8.6604},{"c":8.74,"h":8.74,"l":8.67,"n":85,"o":8.7193,"t":"2026-10-06T15:15:00Z","v":3326,"vw":8.719018},{"c":8.74,"h":8.7575,"l":8.72,"n":27,"o":8.7233,"t":"2026-10-06T15:30:00Z","v":3043,"vw":8.72949},{"c":8.71,"h":8.76,"l":8.71,"n":37,"o":8.74,"t":"2026-10-06T15:45:00Z","v":2644,"vw":8.736088},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-06T16:00:00Z","v":122,"vw":8.7},{"c":8.67,"h":8.71,"l":8.67,"n":39,"o":8.69,"t":"2026-10-06T16:15:00Z","v":2786,"vw":8.689654},{"c":8.6501,"h":8.6801,"l":8.6501,"n":37,"o":8.66,"t":"2026-10-06T16:30:00Z","v":2243,"vw":8.668803},{"c":8.68,"h":8.68,"l":8.67,"n":15,"o":8.67,"t":"2026-10-06T17:00:00Z","v":1429,"vw":8.677692},{"c":8.6988,"h":8.7,"l":8.68,"n":25,"o":8.68,"t":"2026-10-06T17:15:00Z","v":1586,"vw":8.69107},{"c":8.67,"h":8.71,"l":8.6501,"n":36,"o":8.6501,"t":"2026-10-06T17:30:00Z","v":7770,"vw":8.679512},{"c":8.64,"h":8.66,"l":8.62,"n":20,"o":8.66,"t":"2026-10-06T17:45:00Z","v":2651,"vw":8.631667},{"c":8.63,"h":8.63,"l":8.63,"n":11,"o":8.63,"t":"2026-10-06T18:00:00Z","v":671,"vw":8.63},{"c":8.615,"h":8.615,"l":8.6,"n":23,"o":8.6,"t":"2026-10-06T18:15:00Z","v":982,"vw":8.602838},{"c":8.58,"h":8.58,"l":8.58,"n":8,"o":8.58,"t":"2026-10-06T18:30:00Z","v":146,"vw":8.58},{"c":8.63,"h":8.65,"l":8.6,"n":100,"o":8.6094,"t":"2026-10-06T18:45:00Z","v":10605,"vw":8.619038},{"c":8.6,"h":8.6465,"l":8.6,"n":11,"o":8.61,"t":"2026-10-06T19:00:00Z","v":636,"vw":8.616994},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-06T19:15:00Z","v":252,"vw":8.59},{"c":8.62,"h":8.625,"l":8.57,"n":106,"o":8.59,"t":"2026-10-06T19:30:00Z","v":5534,"vw":8.603693},{"c":8.65,"h":8.68,"l":8.59,"n":321,"o":8.62,"t":"2026-10-06T19:45:00Z","v":22357,"vw":8.637362},{"c":8.66,"h":8.66,"l":8.66,"n":16,"o":8.66,"t":"2026-10-06T20:00:00Z","v":16939,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-06T20:45:00Z","v":500,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-06T21:15:00Z","v":1439,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-07T11:45:00Z","v":156,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-07T12:15:00Z","v":100,"vw":8.65},{"c":8.3,"h":8.55,"l":8.3,"n":63,"o":8.49,"t":"2026-10-07T13:30:00Z","v":6098,"vw":8.380458},{"c":8.28,"h":8.29,"l":8.25,"n":15,"o":8.25,"t":"2026-10-07T13:45:00Z","v":1480,"vw":8.278461},{"c":8.325,"h":8.325,"l":8.2231,"n":55,"o":8.28,"t":"2026-10-07T14:00:00Z","v":5543,"vw":8.267788},{"c":8.36,"h":8.38,"l":8.33,"n":101,"o":8.35,"t":"2026-10-07T14:15:00Z","v":4447,"vw":8.361058},{"c":8.31,"h":8.395,"l":8.31,"n":74,"o":8.35,"t":"2026-10-07T14:30:00Z","v":5694,"vw":8.365284},{"c":8.3595,"h":8.3595,"l":8.3,"n":71,"o":8.31,"t":"2026-10-07T14:45:00Z","v":3354,"vw":8.314072},{"c":8.29,"h":8.35,"l":8.28,"n":125,"o":8.3,"t":"2026-10-07T15:00:00Z","v":7931,"vw":8.303077},{"c":8.295,"h":8.32,"l":8.26,"n":96,"o":8.28,"t":"2026-10-07T15:15:00Z","v":5031,"vw":8.29026},{"c":8.34,"h":8.34,"l":8.31,"n":23,"o":8.31,"t":"2026-10-07T15:30:00Z","v":852,"vw":8.33},{"c":8.36,"h":8.37,"l":8.32,"n":102,"o":8.36,"t":"2026-10-07T15:45:00Z","v":14738,"vw":8.355657},{"c":8.36,"h":8.36,"l":8.36,"n":8,"o":8.36,"t":"2026-10-07T16:00:00Z","v":819,"vw":8.36},{"c":8.36,"h":8.36,"l":8.33,"n":31,"o":8.33,"t":"2026-10-07T16:15:00Z","v":2238,"vw":8.353607},{"c":8.39,"h":8.39,"l":8.38,"n":28,"o":8.38,"t":"2026-10-07T16:30:00Z","v":2404,"vw":8.388684},{"c":8.45,"h":8.45,"l":8.39,"n":40,"o":8.39,"t":"2026-10-07T16:45:00Z","v":2649,"vw":8.417616},{"c":8.43,"h":8.45,"l":8.39,"n":82,"o":8.425,"t":"2026-10-07T17:00:00Z","v":15675,"vw":8.40199},{"c":8.39,"h":8.41,"l":8.39,"n":62,"o":8.41,"t":"2026-10-07T17:15:00Z","v":2990,"vw":8.395025},{"c":8.46,"h":8.48,"l":8.41,"n":83,"o":8.41,"t":"2026-10-07T17:45:00Z","v":5146,"vw":8.443183},{"c":8.41,"h":8.46,"l":8.41,"n":39,"o":8.46,"t":"2026-10-07T18:00:00Z","v":1726,"vw":8.441185},{"c":8.42,"h":8.448,"l":8.42,"n":48,"o":8.4269,"t":"2026-10-07T18:15:00Z","v":3529,"vw":8.428046},{"c":8.535,"h":8.55,"l":8.41,"n":96,"o":8.41,"t":"2026-10-07T18:30:00Z","v":29518,"vw":8.494964},{"c":8.49,"h":8.5499,"l":8.49,"n":38,"o":8.535,"t":"2026-10-07T18:45:00Z","v":1734,"vw":8.518623},{"c":8.47,"h":8.51,"l":8.4631,"n":75,"o":8.51,"t":"2026-10-07T19:00:00Z","v":3325,"vw":8.474972},{"c":8.485,"h":8.4982,"l":8.48,"n":20,"o":8.485,"t":"2026-10-07T19:15:00Z","v":728,"vw":8.48664},{"c":8.56,"h":8.57,"l":8.485,"n":121,"o":8.5,"t":"2026-10-07T19:30:00Z","v":7448,"vw":8.518368},{"c":8.59,"h":8.62,"l":8.51,"n":384,"o":8.56,"t":"2026-10-07T19:45:00Z","v":22647,"vw":8.568953},{"c":8.585,"h":8.585,"l":8.585,"n":10,"o":8.585,"t":"2026-10-07T20:00:00Z","v":16227,"vw":8.585},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-08T08:00:00Z","v":157,"vw":8.58},{"c":8.4,"h":8.42,"l":8.23,"n":81,"o":8.41,"t":"2026-10-08T13:30:00Z","v":6836,"vw":8.358648},{"c":8.4,"h":8.41,"l":8.4,"n":13,"o":8.41,"t":"2026-10-08T13:45:00Z","v":2856,"vw":8.403508},{"c":8.43,"h":8.46,"l":8.42,"n":28,"o":8.44,"t":"2026-10-08T14:00:00Z","v":2663,"vw":8.432255},{"c":8.45,"h":8.5,"l":8.45,"n":48,"o":8.47,"t":"2026-10-08T14:15:00Z","v":1534,"vw":8.46194},{"c":8.525,"h":8.535,"l":8.47,"n":59,"o":8.47,"t":"2026-10-08T14:30:00Z","v":18547,"vw":8.496563},{"c":8.5051,"h":8.5051,"l":8.505,"n":8,"o":8.505,"t":"2026-10-08T14:45:00Z","v":783,"vw":8.505071},{"c":8.43,"h":8.505,"l":8.42,"n":48,"o":8.505,"t":"2026-10-08T15:00:00Z","v":2275,"vw":8.44065},{"c":8.45,"h":8.45,"l":8.4001,"n":46,"o":8.4135,"t":"2026-10-08T15:15:00Z","v":1935,"vw":8.421906},{"c":8.465,"h":8.48,"l":8.455,"n":25,"o":8.46,"t":"2026-10-08T15:30:00Z","v":1787,"vw":8.469477},{"c":8.52,"h":8.52,"l":8.49,"n":26,"o":8.49,"t":"2026-10-08T15:45:00Z","v":1060,"vw":8.50125},{"c":8.45,"h":8.47,"l":8.45,"n":24,"o":8.46,"t":"2026-10-08T16:00:00Z","v":5458,"vw":8.454549},{"c":8.524,"h":8.535,"l":8.49,"n":62,"o":8.49,"t":"2026-10-08T16:15:00Z","v":2476,"vw":8.520041},{"c":8.545,"h":8.59,"l":8.5,"n":115,"o":8.515,"t":"2026-10-08T16:30:00Z","v":15865,"vw":8.537278},{"c":8.455,"h":8.53,"l":8.43,"n":112,"o":8.47,"t":"2026-10-08T16:45:00Z","v":14009,"vw":8.480957},{"c":8.43,"h":8.43,"l":8.37,"n":70,"o":8.42,"t":"2026-10-08T17:00:00Z","v":3154,"vw":8.396751},{"c":8.38,"h":8.455,"l":8.34,"n":65,"o":8.455,"t":"2026-10-08T17:15:00Z","v":3029,"vw":8.376356},{"c":8.455,"h":8.455,"l":8.41,"n":38,"o":8.41,"t":"2026-10-08T17:30:00Z","v":1804,"vw":8.426433},{"c":8.5,"h":8.5,"l":8.455,"n":53,"o":8.455,"t":"2026-10-08T17:45:00Z","v":1985,"vw":8.491784},{"c":8.42,"h":8.48,"l":8.4,"n":109,"o":8.48,"t":"2026-10-08T18:00:00Z","v":12473,"vw":8.427733},{"c":8.34,"h":8.43,"l":8.34,"n":77,"o":8.43,"t":"2026-10-08T18:15:00Z","v":10487,"vw":8.371424},{"c":8.33,"h":8.35,"l":8.33,"n":34,"o":8.35,"t":"2026-10-08T18:30:00Z","v":591,"vw":8.34},{"c":8.285,"h":8.32,"l":8.285,"n":36,"o":8.32,"t":"2026-10-08T18:45:00Z","v":2036,"vw":8.304176},{"c":8.2501,"h":8.28,"l":8.25,"n":36,"o":8.25,"t":"2026-10-08T19:00:00Z","v":2139,"vw":8.252907},{"c":8.295,"h":8.295,"l":8.25,"n":115,"o":8.25,"t":"2026-10-08T19:15:00Z","v":5293,"vw":8.263402},{"c":8.37,"h":8.37,"l":8.28,"n":222,"o":8.28,"t":"2026-10-08T19:30:00Z","v":7658,"vw":8.316703},{"c":8.38,"h":8.4,"l":8.3401,"n":360,"o":8.37,"t":"2026-10-08T19:45:00Z","v":14359,"vw":8.372694},{"c":8.2,"h":8.4,"l":8.2,"n":38,"o":8.38,"t":"2026-10-08T20:00:00Z","v":15100,"vw":8.360679},{"c":8.7744,"h":8.7744,"l":8.7744,"n":1,"o":8.7744,"t":"2026-10-09T11:45:00Z","v":400,"vw":8.7744},{"c":8.31,"h":8.51,"l":8.31,"n":60,"o":8.51,"t":"2026-10-09T13:30:00Z","v":4240,"vw":8.485085},{"c":8.23,"h":8.23,"l":8.23,"n":8,"o":8.23,"t":"2026-10-09T13:45:00Z","v":107,"vw":8.23},{"c":8.265,"h":8.28,"l":8.265,"n":10,"o":8.28,"t":"2026-10-09T14:00:00Z","v":560,"vw":8.276881},{"c":8.265,"h":8.265,"l":8.265,"n":20,"o":8.265,"t":"2026-10-09T14:15:00Z","v":719,"vw":8.265},{"c":8.31,"h":8.31,"l":8.265,"n":59,"o":8.2665,"t":"2026-10-09T14:30:00Z","v":5947,"vw":8.290475},{"c":8.315,"h":8.315,"l":8.315,"n":14,"o":8.315,"t":"2026-10-09T14:45:00Z","v":311,"vw":8.315},{"c":8.4,"h":8.45,"l":8.34,"n":88,"o":8.34,"t":"2026-10-09T15:00:00Z","v":13786,"vw":8.389308},{"c":8.41,"h":8.41,"l":8.397,"n":16,"o":8.397,"t":"2026-10-09T15:30:00Z","v":1514,"vw":8.398861},{"c":8.3564,"h":8.38,"l":8.34,"n":37,"o":8.36,"t":"2026-10-09T15:45:00Z","v":1197,"vw":8.356613},{"c":8.325,"h":8.325,"l":8.31,"n":31,"o":8.31,"t":"2026-10-09T16:15:00Z","v":979,"vw":8.322059},{"c":8.3,"h":8.3,"l":8.3,"n":36,"o":8.3,"t":"2026-10-09T16:30:00Z","v":923,"vw":8.3},{"c":8.26,"h":8.29,"l":8.26,"n":25,"o":8.285,"t":"2026-10-09T16:45:00Z","v":3634,"vw":8.285114},{"c":8.255,"h":8.28,"l":8.255,"n":61,"o":8.265,"t":"2026-10-09T17:00:00Z","v":2584,"vw":8.260731},{"c":8.26,"h":8.28,"l":8.26,"n":51,"o":8.28,"t":"2026-10-09T17:15:00Z","v":850,"vw":8.263053},{"c":8.2601,"h":8.305,"l":8.2601,"n":11,"o":8.305,"t":"2026-10-09T17:30:00Z","v":303,"vw":8.28255},{"c":8.2652,"h":8.3,"l":8.2652,"n":12,"o":8.3,"t":"2026-10-09T17:45:00Z","v":326,"vw":8.2826},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-09T18:00:00Z","v":109,"vw":8.3},{"c":8.295,"h":8.315,"l":8.295,"n":16,"o":8.315,"t":"2026-10-09T18:15:00Z","v":734,"vw":8.303},{"c":8.29,"h":8.29,"l":8.27,"n":48,"o":8.29,"t":"2026-10-09T18:30:00Z","v":3206,"vw":8.283692},{"c":8.275,"h":8.295,"l":8.27,"n":48,"o":8.2801,"t":"2026-10-09T18:45:00Z","v":2355,"vw":8.279447},{"c":8.28,"h":8.29,"l":8.23,"n":206,"o":8.27,"t":"2026-10-09T19:00:00Z","v":11609,"vw":8.261231},{"c":8.28,"h":8.28,"l":8.27,"n":33,"o":8.27,"t":"2026-10-09T19:15:00Z","v":2594,"vw":8.27044},{"c":8.315,"h":8.315,"l":8.28,"n":38,"o":8.295,"t":"2026-10-09T19:30:00Z","v":3166,"vw":8.294928},{"c":8.335,"h":8.335,"l":8.26,"n":216,"o":8.315,"t":"2026-10-09T19:45:00Z","v":7035,"vw":8.299626},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-09T20:00:00Z","v":8657,"vw":8.31},{"c":8.28,"h":8.3,"l":8.28,"n":2,"o":8.3,"t":"2026-10-12T08:00:00Z","v":222,"vw":8.29},{"c":8.8217,"h":8.8217,"l":8.8217,"n":3,"o":8.8217,"t":"2026-10-12T11:30:00Z","v":2606,"vw":8.8217},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-12T11:45:00Z","v":500,"vw":8.73},{"c":8.21,"h":8.2775,"l":8.21,"n":3,"o":8.2775,"t":"2026-10-12T12:30:00Z","v":1000,"vw":8.264162},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-12T13:15:00Z","v":100,"vw":8.21},{"c":8.22,"h":8.245,"l":8.135,"n":90,"o":8.18,"t":"2026-10-12T13:30:00Z","v":12509,"vw":8.182815},{"c":8.205,"h":8.225,"l":8.175,"n":32,"o":8.19,"t":"2026-10-12T13:45:00Z","v":2545,"vw":8.193638},{"c":8.14,"h":8.205,"l":8.14,"n":31,"o":8.205,"t":"2026-10-12T14:00:00Z","v":3346,"vw":8.182629},{"c":8.17,"h":8.23,"l":8.14,"n":33,"o":8.15,"t":"2026-10-12T14:15:00Z","v":8720,"vw":8.199319},{"c":8.14,"h":8.165,"l":8.14,"n":31,"o":8.15,"t":"2026-10-12T14:30:00Z","v":1932,"vw":8.155004},{"c":8.132,"h":8.14,"l":8.1,"n":34,"o":8.12,"t":"2026-10-12T14:45:00Z","v":2132,"vw":8.115621},{"c":8.1,"h":8.12,"l":8.09,"n":46,"o":8.11,"t":"2026-10-12T15:00:00Z","v":2784,"vw":8.110134},{"c":8.09,"h":8.105,"l":8.08,"n":8,"o":8.105,"t":"2026-10-12T15:15:00Z","v":944,"vw":8.087525},{"c":8.08,"h":8.09,"l":8.08,"n":10,"o":8.0836,"t":"2026-10-12T15:30:00Z","v":1446,"vw":8.081759},{"c":8.09,"h":8.11,"l":8.09,"n":13,"o":8.092,"t":"2026-10-12T15:45:00Z","v":1207,"vw":8.093266},{"c":8.06,"h":8.1036,"l":8.05,"n":39,"o":8.1036,"t":"2026-10-12T16:00:00Z","v":3615,"vw":8.073258},{"c":8.045,"h":8.06,"l":8.04,"n":19,"o":8.04,"t":"2026-10-12T16:15:00Z","v":1174,"vw":8.051326},{"c":8.07,"h":8.0818,"l":8.03,"n":37,"o":8.03,"t":"2026-10-12T16:30:00Z","v":3023,"vw":8.059898},{"c":8.0413,"h":8.06,"l":8.04,"n":34,"o":8.06,"t":"2026-10-12T16:45:00Z","v":3318,"vw":8.043985},{"c":8.065,"h":8.065,"l":8.03,"n":14,"o":8.03,"t":"2026-10-12T17:00:00Z","v":807,"vw":8.047714},{"c":8.04,"h":8.065,"l":8.04,"n":29,"o":8.065,"t":"2026-10-12T17:15:00Z","v":1789,"vw":8.056219},{"c":8.075,"h":8.075,"l":8.05,"n":14,"o":8.065,"t":"2026-10-12T17:30:00Z","v":970,"vw":8.063813},{"c":8.08,"h":8.081,"l":8.08,"n":11,"o":8.081,"t":"2026-10-12T17:45:00Z","v":420,"vw":8.080322},{"c":8.1,"h":8.109,"l":8.09,"n":8,"o":8.109,"t":"2026-10-12T18:00:00Z","v":1200,"vw":8.098934},{"c":8.0607,"h":8.1,"l":8.0607,"n":48,"o":8.1,"t":"2026-10-12T18:30:00Z","v":2963,"vw":8.076471},{"c":8.05,"h":8.05,"l":8.05,"n":7,"o":8.05,"t":"2026-10-12T18:45:00Z","v":352,"vw":8.05},{"c":8.04,"h":8.045,"l":8.0332,"n":36,"o":8.04,"t":"2026-10-12T19:00:00Z","v":1234,"vw":8.03952},{"c":8.04,"h":8.04,"l":8.04,"n":8,"o":8.04,"t":"2026-10-12T19:15:00Z","v":252,"vw":8.04},{"c":8,"h":8.03,"l":7.985,"n":109,"o":8.03,"t":"2026-10-12T19:30:00Z","v":4697,"vw":8.009782},{"c":8.01,"h":8.03,"l":8,"n":293,"o":8.01,"t":"2026-10-12T19:45:00Z","v":5525,"vw":8.016303},{"c":8.01,"h":8.01,"l":8.01,"n":5,"o":8.01,"t":"2026-10-12T20:00:00Z","v":6722,"vw":8.01},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-10-13T12:30:00Z","v":488,"vw":7.93},{"c":7.895,"h":7.95,"l":7.84,"n":69,"o":7.92,"t":"2026-10-13T13:30:00Z","v":10922,"vw":7.919921},{"c":7.9163,"h":7.99,"l":7.9163,"n":74,"o":7.95,"t":"2026-10-13T14:00:00Z","v":6117,"vw":7.967598},{"c":7.88,"h":7.97,"l":7.88,"n":69,"o":7.91,"t":"2026-10-13T14:15:00Z","v":4941,"vw":7.916909},{"c":7.87,"h":7.95,"l":7.83,"n":112,"o":7.86,"t":"2026-10-13T14:30:00Z","v":19331,"vw":7.924753},{"c":7.86,"h":7.905,"l":7.83,"n":61,"o":7.88,"t":"2026-10-13T14:45:00Z","v":2830,"vw":7.876404},{"c":7.86,"h":7.88,"l":7.82,"n":61,"o":7.88,"t":"2026-10-13T15:00:00Z","v":3432,"vw":7.847726},{"c":7.825,"h":7.85,"l":7.8001,"n":39,"o":7.8408,"t":"2026-10-13T15:15:00Z","v":1860,"vw":7.8314},{"c":7.81,"h":7.81,"l":7.74,"n":75,"o":7.8,"t":"2026-10-13T15:30:00Z","v":4432,"vw":7.769144},{"c":7.8678,"h":7.868,"l":7.78,"n":79,"o":7.79,"t":"2026-10-13T15:45:00Z","v":8728,"vw":7.826471},{"c":7.83,"h":7.875,"l":7.81,"n":132,"o":7.875,"t":"2026-10-13T16:00:00Z","v":4893,"vw":7.843604},{"c":7.85,"h":7.875,"l":7.85,"n":43,"o":7.86,"t":"2026-10-13T16:15:00Z","v":1568,"vw":7.859286},{"c":7.8601,"h":7.89,"l":7.86,"n":32,"o":7.88,"t":"2026-10-13T16:30:00Z","v":1363,"vw":7.870809},{"c":7.94,"h":7.94,"l":7.9,"n":136,"o":7.9,"t":"2026-10-13T16:45:00Z","v":6708,"vw":7.923706},{"c":7.87,"h":7.94,"l":7.87,"n":60,"o":7.94,"t":"2026-10-13T17:00:00Z","v":3021,"vw":7.9175},{"c":7.905,"h":7.905,"l":7.885,"n":23,"o":7.885,"t":"2026-10-13T17:15:00Z","v":793,"vw":7.89569},{"c":7.89,"h":7.92,"l":7.89,"n":74,"o":7.905,"t":"2026-10-13T17:30:00Z","v":4862,"vw":7.897999},{"c":7.92,"h":7.92,"l":7.8801,"n":72,"o":7.89,"t":"2026-10-13T17:45:00Z","v":3331,"vw":7.89418},{"c":7.94,"h":7.94,"l":7.92,"n":25,"o":7.92,"t":"2026-10-13T18:00:00Z","v":1096,"vw":7.9275},{"c":7.95,"h":7.95,"l":7.94,"n":19,"o":7.94,"t":"2026-10-13T18:15:00Z","v":2578,"vw":7.943191},{"c":7.925,"h":7.95,"l":7.92,"n":64,"o":7.95,"t":"2026-10-13T18:30:00Z","v":7313,"vw":7.930735},{"c":7.9,"h":7.93,"l":7.86,"n":136,"o":7.915,"t":"2026-10-13T18:45:00Z","v":11942,"vw":7.908559},{"c":7.88,"h":7.93,"l":7.88,"n":119,"o":7.91,"t":"2026-10-13T19:00:00Z","v":5915,"vw":7.908207},{"c":7.9,"h":7.905,"l":7.86,"n":95,"o":7.865,"t":"2026-10-13T19:15:00Z","v":2995,"vw":7.874304},{"c":7.92,"h":7.92,"l":7.895,"n":46,"o":7.895,"t":"2026-10-13T19:30:00Z","v":1673,"vw":7.914},{"c":7.93,"h":7.94,"l":7.9,"n":358,"o":7.92,"t":"2026-10-13T19:45:00Z","v":11279,"vw":7.923255},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-10-13T20:00:00Z","v":9929,"vw":7.95},{"c":8.45,"h":8.48,"l":8.45,"n":2,"o":8.48,"t":"2026-10-14T09:00:00Z","v":1180,"vw":8.462203},{"c":8.0289,"h":8.09,"l":7.75,"n":24,"o":8.09,"t":"2026-10-14T12:45:00Z","v":19689,"vw":7.905405},{"c":7.94,"h":7.94,"l":7.94,"n":14,"o":7.94,"t":"2026-10-14T13:00:00Z","v":3248,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":24,"o":7.94,"t":"2026-10-14T13:15:00Z","v":1752,"vw":7.94},{"c":7.6581,"h":7.83,"l":7.622,"n":68,"o":7.83,"t":"2026-10-14T13:30:00Z","v":11581,"vw":7.69729},{"c":7.585,"h":7.7,"l":7.585,"n":111,"o":7.67,"t":"2026-10-14T13:45:00Z","v":9143,"vw":7.642247},{"c":7.535,"h":7.57,"l":7.52,"n":74,"o":7.55,"t":"2026-10-14T14:00:00Z","v":11812,"vw":7.537307},{"c":7.5201,"h":7.58,"l":7.5,"n":85,"o":7.5,"t":"2026-10-14T14:15:00Z","v":5781,"vw":7.534935},{"c":7.63,"h":7.63,"l":7.555,"n":52,"o":7.555,"t":"2026-10-14T14:30:00Z","v":4823,"vw":7.579146},{"c":7.57,"h":7.62,"l":7.57,"n":35,"o":7.62,"t":"2026-10-14T14:45:00Z","v":1568,"vw":7.588964},{"c":7.53,"h":7.6,"l":7.5,"n":99,"o":7.6,"t":"2026-10-14T15:00:00Z","v":4039,"vw":7.540901},{"c":7.47,"h":7.52,"l":7.42,"n":102,"o":7.52,"t":"2026-10-14T15:15:00Z","v":9128,"vw":7.48669},{"c":7.42,"h":7.47,"l":7.42,"n":34,"o":7.46,"t":"2026-10-14T15:30:00Z","v":1026,"vw":7.455},{"c":7.38,"h":7.43,"l":7.38,"n":38,"o":7.3995,"t":"2026-10-14T15:45:00Z","v":1944,"vw":7.408189},{"c":7.39,"h":7.42,"l":7.34,"n":88,"o":7.41,"t":"2026-10-14T16:00:00Z","v":4500,"vw":7.389229},{"c":7.33,"h":7.37,"l":7.33,"n":35,"o":7.37,"t":"2026-10-14T16:15:00Z","v":1387,"vw":7.354924},{"c":7.37,"h":7.38,"l":7.34,"n":63,"o":7.3708,"t":"2026-10-14T16:30:00Z","v":4515,"vw":7.351099},{"c":7.3999,"h":7.3999,"l":7.38,"n":17,"o":7.38,"t":"2026-10-14T16:45:00Z","v":975,"vw":7.392383},{"c":7.36,"h":7.41,"l":7.35,"n":76,"o":7.4,"t":"2026-10-14T17:00:00Z","v":4990,"vw":7.376168},{"c":7.32,"h":7.36,"l":7.32,"n":70,"o":7.35,"t":"2026-10-14T17:15:00Z","v":4062,"vw":7.336894},{"c":7.3,"h":7.35,"l":7.27,"n":215,"o":7.3,"t":"2026-10-14T17:30:00Z","v":22005,"vw":7.305046},{"c":7.25,"h":7.3,"l":7.25,"n":41,"o":7.3,"t":"2026-10-14T17:45:00Z","v":2087,"vw":7.27847},{"c":7.3,"h":7.31,"l":7.25,"n":69,"o":7.25,"t":"2026-10-14T18:00:00Z","v":2975,"vw":7.280792},{"c":7.25,"h":7.31,"l":7.24,"n":65,"o":7.31,"t":"2026-10-14T18:15:00Z","v":3968,"vw":7.28354},{"c":7.2474,"h":7.2474,"l":7.2474,"n":5,"o":7.2474,"t":"2026-10-14T18:30:00Z","v":1318,"vw":7.2474},{"c":7.265,"h":7.28,"l":7.24,"n":46,"o":7.27,"t":"2026-10-14T18:45:00Z","v":3265,"vw":7.260818},{"c":7.27,"h":7.27,"l":7.2,"n":82,"o":7.24,"t":"2026-10-14T19:00:00Z","v":8279,"vw":7.245797},{"c":7.33,"h":7.33,"l":7.2699,"n":68,"o":7.27,"t":"2026-10-14T19:15:00Z","v":5296,"vw":7.304303},{"c":7.32,"h":7.34,"l":7.28,"n":145,"o":7.31,"t":"2026-10-14T19:30:00Z","v":7941,"vw":7.31167},{"c":7.335,"h":7.35,"l":7.3,"n":248,"o":7.3,"t":"2026-10-14T19:45:00Z","v":14170,"vw":7.334063},{"c":7.34,"h":7.34,"l":7.34,"n":8,"o":7.34,"t":"2026-10-14T20:00:00Z","v":12450,"vw":7.34},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-14T22:45:00Z","v":500,"vw":7.26},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-15T11:15:00Z","v":573,"vw":7.12},{"c":7.125,"h":7.22,"l":6.9601,"n":157,"o":7.22,"t":"2026-10-15T13:30:00Z","v":29516,"vw":7.081516},{"c":7.02,"h":7.111,"l":7.01,"n":46,"o":7.111,"t":"2026-10-15T13:45:00Z","v":6308,"vw":7.067141},{"c":7.105,"h":7.13,"l":7.02,"n":93,"o":7.02,"t":"2026-10-15T14:00:00Z","v":8223,"vw":7.079342},{"c":7.1078,"h":7.1431,"l":7.09,"n":50,"o":7.13,"t":"2026-10-15T14:15:00Z","v":3225,"vw":7.120415},{"c":7.18,"h":7.19,"l":7.09,"n":52,"o":7.09,"t":"2026-10-15T14:30:00Z","v":2213,"vw":7.135971},{"c":7.18,"h":7.21,"l":7.17,"n":46,"o":7.21,"t":"2026-10-15T14:45:00Z","v":2082,"vw":7.186732},{"c":7.22,"h":7.2378,"l":7.16,"n":53,"o":7.17,"t":"2026-10-15T15:00:00Z","v":3632,"vw":7.195295},{"c":7.145,"h":7.22,"l":7.11,"n":26,"o":7.22,"t":"2026-10-15T15:15:00Z","v":2677,"vw":7.169556},{"c":7.05,"h":7.12,"l":7.05,"n":52,"o":7.11,"t":"2026-10-15T15:30:00Z","v":3972,"vw":7.097583},{"c":7.06,"h":7.07,"l":7.04,"n":36,"o":7.05,"t":"2026-10-15T15:45:00Z","v":4078,"vw":7.052813},{"c":7.075,"h":7.085,"l":7.045,"n":42,"o":7.07,"t":"2026-10-15T16:00:00Z","v":4392,"vw":7.072887},{"c":7.04,"h":7.065,"l":7.03,"n":50,"o":7.065,"t":"2026-10-15T16:15:00Z","v":7475,"vw":7.04419},{"c":7.07,"h":7.104,"l":7.0201,"n":79,"o":7.031048,"t":"2026-10-15T16:30:00Z","v":4836,"vw":7.065048},{"c":7.15,"h":7.15,"l":7.05,"n":117,"o":7.06,"t":"2026-10-15T16:45:00Z","v":16461,"vw":7.091094},{"c":7.155,"h":7.165,"l":7.1201,"n":24,"o":7.15,"t":"2026-10-15T17:00:00Z","v":1299,"vw":7.145538},{"c":7.15,"h":7.19,"l":7.14,"n":46,"o":7.19,"t":"2026-10-15T17:15:00Z","v":1783,"vw":7.150812},{"c":7.205,"h":7.2254,"l":7.145,"n":81,"o":7.145,"t":"2026-10-15T17:30:00Z","v":3212,"vw":7.191977},{"c":7.21,"h":7.215,"l":7.17,"n":12,"o":7.205,"t":"2026-10-15T17:45:00Z","v":1748,"vw":7.202448},{"c":7.2,"h":7.22,"l":7.2,"n":37,"o":7.22,"t":"2026-10-15T18:00:00Z","v":7009,"vw":7.217751},{"c":7.23,"h":7.23,"l":7.2,"n":19,"o":7.2,"t":"2026-10-15T18:15:00Z","v":811,"vw":7.205418},{"c":7.215,"h":7.23,"l":7.21,"n":31,"o":7.23,"t":"2026-10-15T18:30:00Z","v":1602,"vw":7.216105},{"c":7.25,"h":7.25,"l":7.21,"n":42,"o":7.22,"t":"2026-10-15T18:45:00Z","v":1744,"vw":7.227825},{"c":7.285,"h":7.285,"l":7.24,"n":135,"o":7.24,"t":"2026-10-15T19:00:00Z","v":12043,"vw":7.25318},{"c":7.31,"h":7.325,"l":7.29,"n":78,"o":7.3,"t":"2026-10-15T19:15:00Z","v":3438,"vw":7.303261},{"c":7.32,"h":7.34,"l":7.29,"n":52,"o":7.31,"t":"2026-10-15T19:30:00Z","v":2078,"vw":7.315},{"c":7.3,"h":7.3395,"l":7.26,"n":425,"o":7.3,"t":"2026-10-15T19:45:00Z","v":21686,"vw":7.30163},{"c":7.32,"h":7.32,"l":7.32,"n":11,"o":7.32,"t":"2026-10-15T20:00:00Z","v":15030,"vw":7.32},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-16T12:45:00Z","v":105,"vw":7.19},{"c":7.11,"h":7.25,"l":7.11,"n":37,"o":7.25,"t":"2026-10-16T13:30:00Z","v":2395,"vw":7.242481},{"c":7.16,"h":7.16,"l":7.09,"n":20,"o":7.13,"t":"2026-10-16T13:45:00Z","v":1430,"vw":7.137},{"c":7.1899,"h":7.1899,"l":7.155,"n":28,"o":7.155,"t":"2026-10-16T14:00:00Z","v":1713,"vw":7.178628},{"c":7.075,"h":7.14,"l":7.075,"n":35,"o":7.13,"t":"2026-10-16T14:15:00Z","v":1246,"vw":7.125843},{"c":7.2,"h":7.23,"l":7.16,"n":75,"o":7.1662,"t":"2026-10-16T14:30:00Z","v":10507,"vw":7.183796},{"c":7.18,"h":7.25,"l":7.18,"n":47,"o":7.2,"t":"2026-10-16T14:45:00Z","v":9669,"vw":7.206293},{"c":7.08,"h":7.175,"l":7.05,"n":60,"o":7.17,"t":"2026-10-16T15:00:00Z","v":17535,"vw":7.126563},{"c":7.12,"h":7.18,"l":7.115,"n":81,"o":7.12,"t":"2026-10-16T15:15:00Z","v":27359,"vw":7.164997},{"c":7.141,"h":7.145,"l":7.13,"n":16,"o":7.145,"t":"2026-10-16T15:30:00Z","v":587,"vw":7.141346},{"c":7.12,"h":7.17,"l":7.11,"n":68,"o":7.17,"t":"2026-10-16T15:45:00Z","v":2697,"vw":7.140222},{"c":7.13,"h":7.15,"l":7.115,"n":54,"o":7.115,"t":"2026-10-16T16:00:00Z","v":2236,"vw":7.135283},{"c":7.115,"h":7.1399,"l":7.1,"n":40,"o":7.1,"t":"2026-10-16T16:30:00Z","v":3219,"vw":7.12673},{"c":7.0994,"h":7.1,"l":7.09,"n":38,"o":7.09,"t":"2026-10-16T16:45:00Z","v":5989,"vw":7.092702},{"c":7.065,"h":7.09,"l":7.05,"n":41,"o":7.09,"t":"2026-10-16T17:00:00Z","v":3963,"vw":7.070009},{"c":7.07,"h":7.1,"l":7.04,"n":77,"o":7.05,"t":"2026-10-16T17:15:00Z","v":18978,"vw":7.091119},{"c":7.1,"h":7.1,"l":7.08,"n":10,"o":7.085,"t":"2026-10-16T17:30:00Z","v":421,"vw":7.087646},{"c":7.05,"h":7.095,"l":7.05,"n":25,"o":7.095,"t":"2026-10-16T17:45:00Z","v":1479,"vw":7.085417},{"c":7.03,"h":7.07,"l":7.03,"n":47,"o":7.04,"t":"2026-10-16T18:00:00Z","v":1806,"vw":7.05},{"c":7.045,"h":7.045,"l":7.02,"n":39,"o":7.045,"t":"2026-10-16T18:15:00Z","v":1852,"vw":7.035607},{"c":7.05,"h":7.06,"l":7.04,"n":46,"o":7.05,"t":"2026-10-16T18:30:00Z","v":1591,"vw":7.054796},{"c":7.01,"h":7.05,"l":7.01,"n":72,"o":7.05,"t":"2026-10-16T18:45:00Z","v":4534,"vw":7.027302},{"c":6.985,"h":7,"l":6.963,"n":96,"o":7,"t":"2026-10-16T19:00:00Z","v":11148,"vw":6.973196},{"c":7,"h":7.03,"l":6.99,"n":79,"o":7.01,"t":"2026-10-16T19:15:00Z","v":2749,"vw":7.015274},{"c":6.95,"h":6.99,"l":6.91,"n":41,"o":6.99,"t":"2026-10-16T19:30:00Z","v":15177,"vw":6.953258},{"c":6.99,"h":7.02,"l":6.92,"n":266,"o":6.92,"t":"2026-10-16T19:45:00Z","v":12690,"vw":6.980095},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-16T20:00:00Z","v":15131,"vw":7.03},{"c":7.18,"h":7.25,"l":7.145,"n":85,"o":7.23,"t":"2026-10-19T13:30:00Z","v":9162,"vw":7.21631},{"c":7.14,"h":7.22,"l":7.14,"n":38,"o":7.19,"t":"2026-10-19T13:45:00Z","v":11461,"vw":7.173882},{"c":7.05,"h":7.1,"l":7.05,"n":32,"o":7.1,"t":"2026-10-19T14:00:00Z","v":4025,"vw":7.09258},{"c":7,"h":7.11,"l":6.975,"n":126,"o":7.07,"t":"2026-10-19T14:15:00Z","v":8711,"vw":7.032266},{"c":6.95,"h":7.005,"l":6.95,"n":41,"o":7,"t":"2026-10-19T14:30:00Z","v":3511,"vw":6.975935},{"c":6.99,"h":7.02,"l":6.99,"n":48,"o":7.005,"t":"2026-10-19T14:45:00Z","v":2238,"vw":7.003245},{"c":7,"h":7.015,"l":6.975,"n":34,"o":6.975,"t":"2026-10-19T15:00:00Z","v":1617,"vw":6.992516},{"c":7.005,"h":7.04,"l":6.98,"n":90,"o":7.005,"t":"2026-10-19T15:15:00Z","v":4372,"vw":7.013465},{"c":7.07,"h":7.07,"l":7.01,"n":82,"o":7.01,"t":"2026-10-19T15:30:00Z","v":7173,"vw":7.042807},{"c":7.11,"h":7.1299,"l":7.05,"n":118,"o":7.0981,"t":"2026-10-19T15:45:00Z","v":8433,"vw":7.09954},{"c":7.1,"h":7.1271,"l":7.06,"n":133,"o":7.1258,"t":"2026-10-19T16:00:00Z","v":4313,"vw":7.096083},{"c":7.08,"h":7.1074,"l":7.08,"n":51,"o":7.1074,"t":"2026-10-19T16:15:00Z","v":2127,"vw":7.090903},{"c":7.105,"h":7.105,"l":7.07,"n":41,"o":7.07,"t":"2026-10-19T16:30:00Z","v":4721,"vw":7.078405},{"c":7.1,"h":7.105,"l":7.09,"n":37,"o":7.105,"t":"2026-10-19T16:45:00Z","v":1769,"vw":7.099371},{"c":7.09,"h":7.1,"l":7.075,"n":71,"o":7.075,"t":"2026-10-19T17:00:00Z","v":5208,"vw":7.079869},{"c":7.13,"h":7.135,"l":7.09,"n":57,"o":7.0912,"t":"2026-10-19T17:15:00Z","v":2793,"vw":7.108619},{"c":7.105,"h":7.13,"l":7.1,"n":121,"o":7.13,"t":"2026-10-19T17:30:00Z","v":20251,"vw":7.113634},{"c":7.115,"h":7.12,"l":7.07,"n":65,"o":7.12,"t":"2026-10-19T17:45:00Z","v":3433,"vw":7.1052},{"c":7.12,"h":7.13,"l":7.12,"n":42,"o":7.12,"t":"2026-10-19T18:00:00Z","v":1757,"vw":7.121236},{"c":7.09,"h":7.17,"l":7.09,"n":63,"o":7.115,"t":"2026-10-19T18:15:00Z","v":4556,"vw":7.147333},{"c":7.14,"h":7.14,"l":7.1,"n":35,"o":7.1,"t":"2026-10-19T18:30:00Z","v":1703,"vw":7.11686},{"c":7.1202,"h":7.14,"l":7.1202,"n":30,"o":7.14,"t":"2026-10-19T18:45:00Z","v":3302,"vw":7.123534},{"c":7.12,"h":7.14,"l":7.12,"n":12,"o":7.14,"t":"2026-10-19T19:00:00Z","v":370,"vw":7.13},{"c":7.15,"h":7.17,"l":7.12,"n":167,"o":7.12,"t":"2026-10-19T19:15:00Z","v":8792,"vw":7.149209},{"c":7.185,"h":7.19,"l":7.1449,"n":107,"o":7.15,"t":"2026-10-19T19:30:00Z","v":5883,"vw":7.165158},{"c":7.09,"h":7.21,"l":7.07,"n":578,"o":7.19,"t":"2026-10-19T19:45:00Z","v":21177,"vw":7.142926},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-19T20:00:00Z","v":8596,"vw":7.07},{"c":7.02,"h":7.04,"l":6.955,"n":15,"o":6.96,"t":"2026-10-20T13:30:00Z","v":3068,"vw":6.977869},{"c":7.1,"h":7.11,"l":6.95,"n":121,"o":6.95,"t":"2026-10-20T13:45:00Z","v":10348,"vw":7.068557},{"c":7.15,"h":7.15,"l":7.1,"n":66,"o":7.11,"t":"2026-10-20T14:00:00Z","v":2061,"vw":7.129318},{"c":7.16,"h":7.205,"l":7.14,"n":73,"o":7.14,"t":"2026-10-20T14:15:00Z","v":2176,"vw":7.164427},{"c":7.15,"h":7.23,"l":7.15,"n":49,"o":7.2,"t":"2026-10-20T14:30:00Z","v":2701,"vw":7.19202},{"c":7.235,"h":7.25,"l":7.13,"n":149,"o":7.16,"t":"2026-10-20T14:45:00Z","v":4239,"vw":7.162988},{"c":7.18,"h":7.225,"l":7.18,"n":24,"o":7.21,"t":"2026-10-20T15:00:00Z","v":932,"vw":7.195351},{"c":7.175,"h":7.194,"l":7.15,"n":14,"o":7.194,"t":"2026-10-20T15:15:00Z","v":4190,"vw":7.168878},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-20T15:30:00Z","v":1111,"vw":7.17},{"c":7.1756,"h":7.195,"l":7.15,"n":64,"o":7.17,"t":"2026-10-20T15:45:00Z","v":2884,"vw":7.173975},{"c":7.19,"h":7.2,"l":7.1478,"n":64,"o":7.2,"t":"2026-10-20T16:00:00Z","v":3617,"vw":7.171254},{"c":7.21,"h":7.21,"l":7.16,"n":30,"o":7.18,"t":"2026-10-20T16:15:00Z","v":3336,"vw":7.201631},{"c":7.24,"h":7.24,"l":7.19,"n":67,"o":7.19,"t":"2026-10-20T16:30:00Z","v":5473,"vw":7.218902},{"c":7.24,"h":7.25,"l":7.2,"n":55,"o":7.21,"t":"2026-10-20T16:45:00Z","v":5890,"vw":7.229852},{"c":7.275,"h":7.29,"l":7.245,"n":64,"o":7.245,"t":"2026-10-20T17:00:00Z","v":2640,"vw":7.266667},{"c":7.28,"h":7.305,"l":7.27,"n":49,"o":7.3,"t":"2026-10-20T17:15:00Z","v":3255,"vw":7.284773},{"c":7.285,"h":7.32,"l":7.28,"n":40,"o":7.295,"t":"2026-10-20T17:30:00Z","v":3403,"vw":7.295},{"c":7.285,"h":7.285,"l":7.285,"n":5,"o":7.285,"t":"2026-10-20T17:45:00Z","v":218,"vw":7.285},{"c":7.25,"h":7.285,"l":7.25,"n":31,"o":7.285,"t":"2026-10-20T18:00:00Z","v":2562,"vw":7.267067},{"c":7.23,"h":7.23,"l":7.2,"n":67,"o":7.22,"t":"2026-10-20T18:15:00Z","v":6720,"vw":7.211005},{"c":7.18,"h":7.23,"l":7.18,"n":20,"o":7.23,"t":"2026-10-20T18:30:00Z","v":1066,"vw":7.209266},{"c":7.195,"h":7.22,"l":7.19,"n":14,"o":7.19,"t":"2026-10-20T18:45:00Z","v":471,"vw":7.201667},{"c":7.195,"h":7.195,"l":7.195,"n":6,"o":7.195,"t":"2026-10-20T19:00:00Z","v":276,"vw":7.195},{"c":7.21,"h":7.21,"l":7.18,"n":32,"o":7.18,"t":"2026-10-20T19:15:00Z","v":825,"vw":7.205},{"c":7.17,"h":7.19,"l":7.17,"n":24,"o":7.19,"t":"2026-10-20T19:30:00Z","v":1255,"vw":7.183213},{"c":7.145,"h":7.19,"l":7.125,"n":251,"o":7.17,"t":"2026-10-20T19:45:00Z","v":8003,"vw":7.157846},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-10-20T20:00:00Z","v":8426,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T11:45:00Z","v":201,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T12:30:00Z","v":100,"vw":7.18},{"c":7.33,"h":7.34,"l":7.3,"n":11,"o":7.3,"t":"2026-10-21T13:30:00Z","v":1288,"vw":7.317138},{"c":7.215,"h":7.33,"l":7.215,"n":5,"o":7.33,"t":"2026-10-21T13:45:00Z","v":231,"vw":7.2725},{"c":7.2282,"h":7.29,"l":7.2282,"n":52,"o":7.25,"t":"2026-10-21T14:00:00Z","v":2671,"vw":7.264263},{"c":7.24,"h":7.31,"l":7.24,"n":45,"o":7.3,"t":"2026-10-21T14:15:00Z","v":2179,"vw":7.28},{"c":7.25,"h":7.25,"l":7.25,"n":11,"o":7.25,"t":"2026-10-21T14:30:00Z","v":420,"vw":7.25},{"c":7.2,"h":7.245,"l":7.2,"n":35,"o":7.24,"t":"2026-10-21T14:45:00Z","v":2854,"vw":7.218528},{"c":7.305,"h":7.305,"l":7.18,"n":86,"o":7.225,"t":"2026-10-21T15:00:00Z","v":8429,"vw":7.250429},{"c":7.28,"h":7.31,"l":7.23,"n":32,"o":7.31,"t":"2026-10-21T15:15:00Z","v":3304,"vw":7.264572},{"c":7.34,"h":7.35,"l":7.305,"n":36,"o":7.305,"t":"2026-10-21T15:30:00Z","v":3765,"vw":7.331236},{"c":7.33,"h":7.365,"l":7.33,"n":9,"o":7.35,"t":"2026-10-21T15:45:00Z","v":412,"vw":7.35125},{"c":7.31,"h":7.33,"l":7.29,"n":58,"o":7.3,"t":"2026-10-21T16:00:00Z","v":5181,"vw":7.316992},{"c":7.3,"h":7.31,"l":7.28,"n":17,"o":7.31,"t":"2026-10-21T16:15:00Z","v":2076,"vw":7.307231},{"c":7.31,"h":7.38,"l":7.285,"n":40,"o":7.285,"t":"2026-10-21T16:30:00Z","v":2847,"vw":7.333637},{"c":7.35,"h":7.35,"l":7.32,"n":17,"o":7.3303,"t":"2026-10-21T16:45:00Z","v":4220,"vw":7.327949},{"c":7.315,"h":7.385,"l":7.315,"n":59,"o":7.35,"t":"2026-10-21T17:00:00Z","v":5096,"vw":7.365526},{"c":7.315,"h":7.34,"l":7.3001,"n":11,"o":7.3001,"t":"2026-10-21T17:15:00Z","v":5063,"vw":7.30329},{"c":7.32,"h":7.35,"l":7.31,"n":15,"o":7.31,"t":"2026-10-21T17:30:00Z","v":952,"vw":7.3325},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-21T17:45:00Z","v":130,"vw":7.32},{"c":7.34,"h":7.34,"l":7.34,"n":15,"o":7.34,"t":"2026-10-21T18:00:00Z","v":637,"vw":7.34},{"c":7.315,"h":7.37,"l":7.3,"n":226,"o":7.325,"t":"2026-10-21T18:15:00Z","v":20460,"vw":7.317186},{"c":7.35,"h":7.35,"l":7.325,"n":3,"o":7.325,"t":"2026-10-21T18:30:00Z","v":300,"vw":7.341667},{"c":7.29,"h":7.32,"l":7.28,"n":367,"o":7.32,"t":"2026-10-21T18:45:00Z","v":12461,"vw":7.315404},{"c":7.26,"h":7.27,"l":7.2338,"n":74,"o":7.25,"t":"2026-10-21T19:00:00Z","v":4819,"vw":7.253459},{"c":7.29,"h":7.305,"l":7.24,"n":38,"o":7.254,"t":"2026-10-21T19:15:00Z","v":5017,"vw":7.253468},{"c":7.3,"h":7.3,"l":7.28,"n":8,"o":7.28,"t":"2026-10-21T19:30:00Z","v":635,"vw":7.296},{"c":7.28,"h":7.32,"l":7.27,"n":203,"o":7.28,"t":"2026-10-21T19:45:00Z","v":9332,"vw":7.30051},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-10-21T20:00:00Z","v":8066,"vw":7.32},{"c":6.985,"h":7.155,"l":6.8835,"n":40,"o":7.03,"t":"2026-10-22T13:30:00Z","v":5689,"vw":7.045473},{"c":7,"h":7.01,"l":7,"n":23,"o":7.01,"t":"2026-10-22T13:45:00Z","v":485,"vw":7.006667},{"c":7.21,"h":7.21,"l":7.05,"n":34,"o":7.12,"t":"2026-10-22T14:00:00Z","v":18092,"vw":7.127726},{"c":7.01,"h":7.1299,"l":7.01,"n":52,"o":7.07,"t":"2026-10-22T14:15:00Z","v":3875,"vw":7.063829},{"c":7,"h":7,"l":6.99,"n":7,"o":6.99,"t":"2026-10-22T14:30:00Z","v":335,"vw":6.996154},{"c":7.005,"h":7.03,"l":6.96,"n":81,"o":7.005,"t":"2026-10-22T14:45:00Z","v":2464,"vw":7.011373},{"c":6.95,"h":6.995,"l":6.95,"n":24,"o":6.995,"t":"2026-10-22T15:00:00Z","v":3084,"vw":6.992407},{"c":7.01,"h":7.03,"l":6.95,"n":30,"o":6.97,"t":"2026-10-22T15:15:00Z","v":2335,"vw":6.988824},{"c":6.97,"h":7.01,"l":6.95,"n":131,"o":6.99,"t":"2026-10-22T15:30:00Z","v":3903,"vw":6.977978},{"c":7,"h":7,"l":6.975,"n":44,"o":6.975,"t":"2026-10-22T15:45:00Z","v":1258,"vw":6.979286},{"c":7.025,"h":7.025,"l":7.015,"n":19,"o":7.015,"t":"2026-10-22T16:00:00Z","v":777,"vw":7.0175},{"c":7,"h":7.03,"l":6.99,"n":65,"o":7.01,"t":"2026-10-22T16:15:00Z","v":2382,"vw":7.013846},{"c":7.02,"h":7.02,"l":6.98,"n":62,"o":6.98,"t":"2026-10-22T16:30:00Z","v":1936,"vw":6.998939},{"c":6.985,"h":7,"l":6.93,"n":45,"o":6.97,"t":"2026-10-22T16:45:00Z","v":2861,"vw":6.964885},{"c":6.96,"h":7,"l":6.945,"n":27,"o":6.98,"t":"2026-10-22T17:00:00Z","v":2315,"vw":6.9715},{"c":6.915,"h":6.96,"l":6.8801,"n":20,"o":6.96,"t":"2026-10-22T17:15:00Z","v":2445,"vw":6.944129},{"c":6.945,"h":6.945,"l":6.945,"n":15,"o":6.945,"t":"2026-10-22T17:30:00Z","v":801,"vw":6.945},{"c":6.9,"h":6.945,"l":6.9,"n":7,"o":6.945,"t":"2026-10-22T17:45:00Z","v":526,"vw":6.921869},{"c":6.84,"h":6.9,"l":6.84,"n":64,"o":6.89,"t":"2026-10-22T18:00:00Z","v":5685,"vw":6.854593},{"c":6.85,"h":6.88,"l":6.85,"n":78,"o":6.87,"t":"2026-10-22T18:15:00Z","v":3027,"vw":6.864269},{"c":6.85,"h":6.85,"l":6.835,"n":15,"o":6.835,"t":"2026-10-22T18:30:00Z","v":1478,"vw":6.841077},{"c":6.855,"h":6.88,"l":6.83,"n":114,"o":6.86,"t":"2026-10-22T18:45:00Z","v":4810,"vw":6.845768},{"c":6.845,"h":6.85,"l":6.82,"n":64,"o":6.83,"t":"2026-10-22T19:00:00Z","v":4073,"vw":6.831786},{"c":6.755,"h":6.8677,"l":6.72,"n":240,"o":6.845,"t":"2026-10-22T19:15:00Z","v":31770,"vw":6.81606},{"c":6.73,"h":6.87,"l":6.71,"n":878,"o":6.72,"t":"2026-10-22T19:30:00Z","v":59765,"vw":6.77336},{"c":6.7,"h":6.82,"l":6.68,"n":1953,"o":6.74,"t":"2026-10-22T19:45:00Z","v":152336,"vw":6.743699},{"c":6.73,"h":6.73,"l":6.73,"n":8,"o":6.73,"t":"2026-10-22T20:00:00Z","v":49931,"vw":6.73},{"c":6.6468,"h":6.6468,"l":6.6468,"n":1,"o":6.6468,"t":"2026-10-22T21:45:00Z","v":140,"vw":6.6468}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.20926709181069728,"strike":12.808903060356576,"iv":1.703399043801801,"gamma":0.08327551684173295,"theta":-0.013442211406868108,"vega":0.004331699904230218,"rho":0.0006116410732774416,"breakevenPct":95.85620376974296},{"delta":0.2,"premium":0.42326791783582474,"strike":17.092956012023198,"iv":2.7294632855094494,"gamma":0.05393799743128554,"theta":-0.024725830397047118,"vega":0.005142270178012503,"rho":0.0007087251409514321,"breakevenPct":163.52867439759018},{"delta":0.25,"premium":0.586210727916023,"strike":16.187718178244317,"iv":2.9058971723561693,"gamma":0.05688200098646937,"theta":-0.02975197212536174,"vega":0.0057867656980359365,"rho":0.0008422225102975789,"breakevenPct":152.3609692808621},{"delta":0.3,"premium":0.7491535379962213,"strike":15.282480344465437,"iv":3.082331059202889,"gamma":0.05982600454165319,"theta":-0.034778113853676365,"vega":0.00643126121805937,"rho":0.0009757198796437257,"breakevenPct":141.193264164134},{"delta":0.35,"premium":0.8332998061082241,"strike":12.296123636072098,"iv":2.732922483679048,"gamma":0.07140380861400261,"theta":-0.032430003935837066,"vega":0.006763412988418461,"rho":0.0011705764259813142,"breakevenPct":97.52999100590243},{"delta":0.4,"premium":0.9621322595019297,"strike":11.507353513253491,"iv":2.601330863821854,"gamma":0.073933126601678,"theta":-0.030383517023854677,"vega":0.0065727737464272755,"rho":0.0013317119482733788,"breakevenPct":87.60133858030063},{"delta":0.45,"premium":1.0909647128956352,"strike":10.718583390434887,"iv":2.4697392439646593,"gamma":0.07646244458935339,"theta":-0.028337030111872295,"vega":0.00638213450443609,"rho":0.0014928474705654432,"breakevenPct":77.67268615469885},{"delta":0.5,"premium":1.2197971662893408,"strike":9.929813267616282,"iv":2.338147624107465,"gamma":0.07899176257702879,"theta":-0.02629054319988991,"vega":0.006191495262444906,"rho":0.0016539829928575076,"breakevenPct":67.74403372909705},{"delta":0.55,"premium":1.3486296196830463,"strike":9.141043144797676,"iv":2.2065560042502703,"gamma":0.08152108056470418,"theta":-0.02424405628790752,"vega":0.006000856020453721,"rho":0.0018151185151495724,"breakevenPct":57.815381303495265},{"delta":0.6,"premium":1.4774620730767516,"strike":8.352273021979073,"iv":2.074964384393076,"gamma":0.08405039855237957,"theta":-0.02219756937592514,"vega":0.005810216778462536,"rho":0.001976254037441637,"breakevenPct":47.88672887789349},{"delta":0.65,"premium":1.6062945264704571,"strike":7.563502899160467,"iv":1.9433727645358818,"gamma":0.08657971654005497,"theta":-0.020151082463942753,"vega":0.005619577536471351,"rho":0.002137389559733701,"breakevenPct":37.95807645229169},{"delta":0.7,"premium":1.7351269798641624,"strike":6.774732776341862,"iv":1.8117811446786876,"gamma":0.08910903452773036,"theta":-0.018104595551960367,"vega":0.005428938294480166,"rho":0.0022985250820257656,"breakevenPct":28.02942402668991},{"delta":0.75,"premium":1.8639594332578682,"strike":5.985962653523256,"iv":1.680189524821493,"gamma":0.09163835251540575,"theta":-0.01605810863997798,"vega":0.005238299052488981,"rho":0.00245966060431783,"breakevenPct":18.100771601088113},{"delta":0.8,"premium":1.9927918866515737,"strike":5.197192530704651,"iv":1.5485979049642986,"gamma":0.09416767050308114,"theta":-0.014011621727995593,"vega":0.005047659810497796,"rho":0.0026207961266098943,"breakevenPct":8.172119175486316},{"delta":0.85,"premium":2.9489015260498714,"strike":4.136540629859933,"iv":2.5103629374854686,"gamma":0.06825568173732087,"theta":-0.01614541064832246,"vega":0.0042212039999160915,"rho":0.002129384427818087,"breakevenPct":6.599298247424402},{"delta":0.9,"premium":4.180770227449702,"strike":2.9852614696731763,"iv":3.8365801874660956,"gamma":0.03286325738708197,"theta":-0.01967262484608575,"vega":0.0031828093331375453,"rho":0.001420456988664988,"breakevenPct":7.811754485209094}],"put":[{"delta":0.1,"premium":0.55,"strike":2.9028766181866303,"iv":4.007939916591607,"gamma":0.02818702768312434,"theta":-0.020385437305010773,"vega":0.0031695771206442834,"rho":-0.000962668048977141,"breakevenPct":64.6013627883097},{"delta":0.15,"premium":0.55,"strike":3.864193528245863,"iv":3.0339364956854302,"gamma":0.0527748740958882,"theta":-0.018981254959338723,"vega":0.004174796337915039,"rho":-0.0012282352001209895,"breakevenPct":50.1385098356222},{"delta":0.2,"premium":0.55,"strike":4.825510438305097,"iv":2.059933074779252,"gamma":0.07736272050865209,"theta":-0.01757707261366667,"vega":0.005180015555185797,"rho":-0.0014938023512648382,"breakevenPct":35.675656882934696},{"delta":0.25,"premium":0.5673451700770704,"strike":5.144543083975586,"iv":1.791185886596081,"gamma":0.09321997602780116,"theta":-0.01636114860720782,"vega":0.005220100440320817,"rho":-0.0017718991237050802,"breakevenPct":31.142386056394972},{"delta":0.3,"premium":0.5885368652279873,"strike":5.32114054356656,"iv":1.678838766593376,"gamma":0.10714110543042515,"theta":-0.015186973422981713,"vega":0.00504615378862485,"rho":-0.0020527745084199917,"breakevenPct":28.8111338005199},{"delta":0.35,"premium":0.6097285603789042,"strike":5.497738003157535,"iv":1.5664916465906709,"gamma":0.12106223483304915,"theta":-0.014012798238755605,"vega":0.004872207136928882,"rho":-0.002333649893134904,"breakevenPct":26.479881544644826},{"delta":0.4,"premium":0.6309202555298211,"strike":5.674335462748509,"iv":1.4541445265879656,"gamma":0.13498336423567314,"theta":-0.0128386230545295,"vega":0.004698260485232914,"rho":-0.0026145252778498156,"breakevenPct":24.148629288769754},{"delta":0.45,"premium":0.652111950680738,"strike":5.850932922339483,"iv":1.3417974065852607,"gamma":0.14890449363829714,"theta":-0.01166444787030339,"vega":0.004524313833536946,"rho":-0.0028954006625647273,"breakevenPct":21.817377032894683},{"delta":0.5,"premium":0.6733036458316549,"strike":6.0275303819304575,"iv":1.2294502865825554,"gamma":0.16282562304092113,"theta":-0.010490272686077284,"vega":0.004350367181840979,"rho":-0.003176276047279639,"breakevenPct":19.48612477701961},{"delta":0.55,"premium":0.6944953409825718,"strike":6.204127841521432,"iv":1.11710316657985,"gamma":0.17674675244354512,"theta":-0.009316097501851176,"vega":0.004176420530145011,"rho":-0.0034571514319945507,"breakevenPct":17.154872521144537},{"delta":0.6,"premium":0.7156870361334886,"strike":6.380725301112405,"iv":1.0047560465771452,"gamma":0.1906678818461691,"theta":-0.00814192231762507,"vega":0.004002473878449044,"rho":-0.003738026816709462,"breakevenPct":14.823620265269469},{"delta":0.65,"premium":0.7368787312844056,"strike":6.55732276070338,"iv":0.8924089265744399,"gamma":0.20458901124879308,"theta":-0.00696774713339896,"vega":0.0038285272267530755,"rho":-0.004018902201424375,"breakevenPct":12.492368009394394},{"delta":0.7,"premium":0.7580704264353224,"strike":6.733920220294354,"iv":0.7800618065717351,"gamma":0.21851014065141705,"theta":-0.005793571949172856,"vega":0.003654580575057108,"rho":-0.004299777586139286,"breakevenPct":10.161115753519326},{"delta":0.75,"premium":0.7792621215862393,"strike":6.910517679885328,"iv":0.6677146865690298,"gamma":0.23243127005404107,"theta":-0.004619396764946748,"vega":0.0034806339233611405,"rho":-0.0045806529708541975,"breakevenPct":7.829863497644251},{"delta":0.8,"premium":0.8004538167371562,"strike":7.087115139476302,"iv":0.5553675665663245,"gamma":0.2463523994566651,"theta":-0.0034452215807206383,"vega":0.003306687271665172,"rho":-0.004861528355569109,"breakevenPct":5.498611241769176},{"delta":0.85,"premium":0.8216455118880732,"strike":7.263712599067276,"iv":0.4430204465636196,"gamma":0.26027352885928906,"theta":-0.002271046396494532,"vega":0.003132740619969205,"rho":-0.005142403740284021,"breakevenPct":3.167358985894108},{"delta":0.9,"premium":0.84283720703899,"strike":7.440310058658251,"iv":0.3306733265609143,"gamma":0.2741946582619131,"theta":-0.0010968712122684243,"vega":0.0029587939682732367,"rho":-0.005423279124998933,"breakevenPct":0.8361067300190328}]},"raw":{"call":[{"delta":0.15,"premium":0.20926709181069728,"strike":12.808903060356576,"iv":1.703399043801801,"gamma":0.08327551684173295,"theta":-0.013442211406868108,"vega":0.004331699904230218,"rho":0.0006116410732774416,"breakevenPct":95.85620376974296},{"delta":0.2,"premium":0.42326791783582474,"strike":17.092956012023198,"iv":2.7294632855094494,"gamma":0.05393799743128554,"theta":-0.024725830397047118,"vega":0.005142270178012503,"rho":0.0007087251409514321,"breakevenPct":163.52867439759018},{"delta":0.25,"premium":0.586210727916023,"strike":16.187718178244317,"iv":2.9058971723561693,"gamma":0.05688200098646937,"theta":-0.02975197212536174,"vega":0.0057867656980359365,"rho":0.0008422225102975789,"breakevenPct":152.3609692808621},{"delta":0.3,"premium":0.7491535379962213,"strike":15.282480344465437,"iv":3.082331059202889,"gamma":0.05982600454165319,"theta":-0.034778113853676365,"vega":0.00643126121805937,"rho":0.0009757198796437257,"breakevenPct":141.193264164134},{"delta":0.35,"premium":0.8332998061082241,"strike":12.296123636072098,"iv":2.732922483679048,"gamma":0.07140380861400261,"theta":-0.032430003935837066,"vega":0.006763412988418461,"rho":0.0011705764259813142,"breakevenPct":97.52999100590243},{"delta":0.4,"premium":0.9621322595019297,"strike":11.507353513253491,"iv":2.601330863821854,"gamma":0.073933126601678,"theta":-0.030383517023854677,"vega":0.0065727737464272755,"rho":0.0013317119482733788,"breakevenPct":87.60133858030063},{"delta":0.45,"premium":1.0909647128956352,"strike":10.718583390434887,"iv":2.4697392439646593,"gamma":0.07646244458935339,"theta":-0.028337030111872295,"vega":0.00638213450443609,"rho":0.0014928474705654432,"breakevenPct":77.67268615469885},{"delta":0.5,"premium":1.2197971662893408,"strike":9.929813267616282,"iv":2.338147624107465,"gamma":0.07899176257702879,"theta":-0.02629054319988991,"vega":0.006191495262444906,"rho":0.0016539829928575076,"breakevenPct":67.74403372909705},{"delta":0.55,"premium":1.3486296196830463,"strike":9.141043144797676,"iv":2.2065560042502703,"gamma":0.08152108056470418,"theta":-0.02424405628790752,"vega":0.006000856020453721,"rho":0.0018151185151495724,"breakevenPct":57.815381303495265},{"delta":0.6,"premium":1.4774620730767516,"strike":8.352273021979073,"iv":2.074964384393076,"gamma":0.08405039855237957,"theta":-0.02219756937592514,"vega":0.005810216778462536,"rho":0.001976254037441637,"breakevenPct":47.88672887789349},{"delta":0.65,"premium":1.6062945264704571,"strike":7.563502899160467,"iv":1.9433727645358818,"gamma":0.08657971654005497,"theta":-0.020151082463942753,"vega":0.005619577536471351,"rho":0.002137389559733701,"breakevenPct":37.95807645229169},{"delta":0.7,"premium":1.7351269798641624,"strike":6.774732776341862,"iv":1.8117811446786876,"gamma":0.08910903452773036,"theta":-0.018104595551960367,"vega":0.005428938294480166,"rho":0.0022985250820257656,"breakevenPct":28.02942402668991},{"delta":0.75,"premium":1.8639594332578682,"strike":5.985962653523256,"iv":1.680189524821493,"gamma":0.09163835251540575,"theta":-0.01605810863997798,"vega":0.005238299052488981,"rho":0.00245966060431783,"breakevenPct":18.100771601088113},{"delta":0.8,"premium":1.9927918866515737,"strike":5.197192530704651,"iv":1.5485979049642986,"gamma":0.09416767050308114,"theta":-0.014011621727995593,"vega":0.005047659810497796,"rho":0.0026207961266098943,"breakevenPct":8.172119175486316},{"delta":0.85,"premium":2.9489015260498714,"strike":4.136540629859933,"iv":2.5103629374854686,"gamma":0.06825568173732087,"theta":-0.01614541064832246,"vega":0.0042212039999160915,"rho":0.002129384427818087,"breakevenPct":6.599298247424402},{"delta":0.9,"premium":4.180770227449702,"strike":2.9852614696731763,"iv":3.8365801874660956,"gamma":0.03286325738708197,"theta":-0.01967262484608575,"vega":0.0031828093331375453,"rho":0.001420456988664988,"breakevenPct":7.811754485209094}],"put":[{"delta":0.1,"premium":0.55,"strike":2.9028766181866303,"iv":4.007939916591607,"gamma":0.02818702768312434,"theta":-0.020385437305010773,"vega":0.0031695771206442834,"rho":-0.000962668048977141,"breakevenPct":64.6013627883097},{"delta":0.15,"premium":0.55,"strike":3.864193528245863,"iv":3.0339364956854302,"gamma":0.0527748740958882,"theta":-0.018981254959338723,"vega":0.004174796337915039,"rho":-0.0012282352001209895,"breakevenPct":50.1385098356222},{"delta":0.2,"premium":0.55,"strike":4.825510438305097,"iv":2.059933074779252,"gamma":0.07736272050865209,"theta":-0.01757707261366667,"vega":0.005180015555185797,"rho":-0.0014938023512648382,"breakevenPct":35.675656882934696},{"delta":0.25,"premium":0.5673451700770704,"strike":5.144543083975586,"iv":1.791185886596081,"gamma":0.09321997602780116,"theta":-0.01636114860720782,"vega":0.005220100440320817,"rho":-0.0017718991237050802,"breakevenPct":31.142386056394972},{"delta":0.3,"premium":0.5885368652279873,"strike":5.32114054356656,"iv":1.678838766593376,"gamma":0.10714110543042515,"theta":-0.015186973422981713,"vega":0.00504615378862485,"rho":-0.0020527745084199917,"breakevenPct":28.8111338005199},{"delta":0.35,"premium":0.6097285603789042,"strike":5.497738003157535,"iv":1.5664916465906709,"gamma":0.12106223483304915,"theta":-0.014012798238755605,"vega":0.004872207136928882,"rho":-0.002333649893134904,"breakevenPct":26.479881544644826},{"delta":0.4,"premium":0.6309202555298211,"strike":5.674335462748509,"iv":1.4541445265879656,"gamma":0.13498336423567314,"theta":-0.0128386230545295,"vega":0.004698260485232914,"rho":-0.0026145252778498156,"breakevenPct":24.148629288769754},{"delta":0.45,"premium":0.652111950680738,"strike":5.850932922339483,"iv":1.3417974065852607,"gamma":0.14890449363829714,"theta":-0.01166444787030339,"vega":0.004524313833536946,"rho":-0.0028954006625647273,"breakevenPct":21.817377032894683},{"delta":0.5,"premium":0.6733036458316549,"strike":6.0275303819304575,"iv":1.2294502865825554,"gamma":0.16282562304092113,"theta":-0.010490272686077284,"vega":0.004350367181840979,"rho":-0.003176276047279639,"breakevenPct":19.48612477701961},{"delta":0.55,"premium":0.6944953409825718,"strike":6.204127841521432,"iv":1.11710316657985,"gamma":0.17674675244354512,"theta":-0.009316097501851176,"vega":0.004176420530145011,"rho":-0.0034571514319945507,"breakevenPct":17.154872521144537},{"delta":0.6,"premium":0.7156870361334886,"strike":6.380725301112405,"iv":1.0047560465771452,"gamma":0.1906678818461691,"theta":-0.00814192231762507,"vega":0.004002473878449044,"rho":-0.003738026816709462,"breakevenPct":14.823620265269469},{"delta":0.65,"premium":0.7368787312844056,"strike":6.55732276070338,"iv":0.8924089265744399,"gamma":0.20458901124879308,"theta":-0.00696774713339896,"vega":0.0038285272267530755,"rho":-0.004018902201424375,"breakevenPct":12.492368009394394},{"delta":0.7,"premium":0.7580704264353224,"strike":6.733920220294354,"iv":0.7800618065717351,"gamma":0.21851014065141705,"theta":-0.005793571949172856,"vega":0.003654580575057108,"rho":-0.004299777586139286,"breakevenPct":10.161115753519326},{"delta":0.75,"premium":0.7792621215862393,"strike":6.910517679885328,"iv":0.6677146865690298,"gamma":0.23243127005404107,"theta":-0.004619396764946748,"vega":0.0034806339233611405,"rho":-0.0045806529708541975,"breakevenPct":7.829863497644251},{"delta":0.8,"premium":0.8004538167371562,"strike":7.087115139476302,"iv":0.5553675665663245,"gamma":0.2463523994566651,"theta":-0.0034452215807206383,"vega":0.003306687271665172,"rho":-0.004861528355569109,"breakevenPct":5.498611241769176},{"delta":0.85,"premium":0.8216455118880732,"strike":7.263712599067276,"iv":0.4430204465636196,"gamma":0.26027352885928906,"theta":-0.002271046396494532,"vega":0.003132740619969205,"rho":-0.005142403740284021,"breakevenPct":3.167358985894108},{"delta":0.9,"premium":0.84283720703899,"strike":7.440310058658251,"iv":0.3306733265609143,"gamma":0.2741946582619131,"theta":-0.0010968712122684243,"vega":0.0029587939682732367,"rho":-0.005423279124998933,"breakevenPct":0.8361067300190328}]}},"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"}}