{"symbol":"SCM","url":"https://intraalpha.com/companies/SCM","capturedAt":"2026-10-23T03:47:34.945Z","state":"ready","quote":{"symbol":"SCM","last_price":6.79,"prev_close":6.75,"regular_close":6.79,"change":0.04,"change_pct":0.5926,"regular_change":0.04,"regular_change_pct":0.5926,"extended_change":0,"extended_change_pct":0,"bid":6.74,"ask":6.96,"bid_size":1000,"ask_size":100,"volume":116098,"vwap":6.863786,"open":6.74,"high":6.95,"low":6.7341,"close":6.79,"trade_count":1603,"last_trade_at":"2026-10-22T23:00:00.003393518Z","last_quote_at":"2026-10-23T00:00:00.001654834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:27.520844745-04:00","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":"SCM","fetched_at":"2026-10-23T03:47:34.628854+00:00","name":"Stellus Capital Investment","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Stellus Capital Investment Corporation (SCM) is a distinguished business development company committed to delivering tailored debt and equity financing solutions to private middle-market enterprises. With a strong emphasis on risk-adjusted returns and capital preservation, Stellus employs a disciplined investment management strategy that emphasizes a diversified portfolio, including senior secured loans, subordinated debt, and equity investments across multiple sectors. This approach allows the company to effectively adapt to changing market dynamics while generating consistent income. For institutional investors, Stellus offers a compelling opportunity to gain exposure to resilient investment options in a competitive landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":192240000,"ebitda":null,"pe_ratio":6.62,"peg_ratio":0,"book_value":12.8,"dividend_per_share":1.479,"dividend_yield":0.216,"eps":1.02,"revenue_ttm":97086000,"gross_profit_ttm":97086000,"profit_margin":0.307,"operating_margin_ttm":0.724,"return_on_assets_ttm":0.0407,"return_on_equity_ttm":0.0802,"quarterly_earnings_growth":0.572,"quarterly_revenue_growth":-0.132,"analyst_target_price":10.12,"analyst_number":0,"beta":0.706,"fifty_two_week_high":12.25,"fifty_two_week_low":6.62,"fifty_day_ma":7.97,"two_hundred_day_ma":9.25,"shares_outstanding":28479900,"forward_pe":7.51,"price_to_sales":1.98,"price_to_book":0.606,"ev_to_revenue":22.16,"ev_to_ebitda":11.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:47:34.628854+00:00"},"optionObservedAt":"2026-10-22T19:57:01.363Z","bars":[{"c":7.25,"h":7.27,"l":7.22,"n":22,"o":7.22,"t":"2026-10-16T13:30:00Z","v":3449,"vw":7.227225},{"c":7.23,"h":7.25,"l":7.2,"n":11,"o":7.25,"t":"2026-10-16T13:35:00Z","v":613,"vw":7.220525},{"c":7.269,"h":7.269,"l":7.269,"n":4,"o":7.269,"t":"2026-10-16T13:50:00Z","v":1366,"vw":7.269},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-16T13:55:00Z","v":563,"vw":7.22},{"c":7.205,"h":7.205,"l":7.205,"n":5,"o":7.205,"t":"2026-10-16T14:00:00Z","v":173,"vw":7.205},{"c":7.19,"h":7.19,"l":7.19,"n":5,"o":7.19,"t":"2026-10-16T14:05:00Z","v":114,"vw":7.19},{"c":7.215,"h":7.215,"l":7.19,"n":2,"o":7.19,"t":"2026-10-16T14:10:00Z","v":1130,"vw":7.194425},{"c":7.1592,"h":7.1592,"l":7.1592,"n":2,"o":7.1592,"t":"2026-10-16T14:15:00Z","v":113,"vw":7.1592},{"c":7.167,"h":7.167,"l":7.167,"n":1,"o":7.167,"t":"2026-10-16T14:20:00Z","v":362,"vw":7.167},{"c":7.16,"h":7.17,"l":7.16,"n":11,"o":7.17,"t":"2026-10-16T14:25:00Z","v":472,"vw":7.166667},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-16T14:40:00Z","v":139,"vw":7.16},{"c":7.14,"h":7.155,"l":7.14,"n":10,"o":7.155,"t":"2026-10-16T14:45:00Z","v":459,"vw":7.150441},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-16T14:50:00Z","v":104,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":17,"o":7.16,"t":"2026-10-16T14:55:00Z","v":772,"vw":7.16},{"c":7.155,"h":7.155,"l":7.13,"n":2,"o":7.13,"t":"2026-10-16T15:00:00Z","v":305,"vw":7.138197},{"c":7.1327,"h":7.155,"l":7.13,"n":14,"o":7.1396,"t":"2026-10-16T15:40:00Z","v":1024,"vw":7.142259},{"c":7.15,"h":7.15,"l":7.145,"n":4,"o":7.145,"t":"2026-10-16T15:45:00Z","v":601,"vw":7.145833},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-16T15:50:00Z","v":165,"vw":7.13},{"c":7.12,"h":7.13,"l":7.12,"n":18,"o":7.13,"t":"2026-10-16T15:55:00Z","v":625,"vw":7.124988},{"c":7.1213,"h":7.1213,"l":7.1201,"n":8,"o":7.1201,"t":"2026-10-16T16:10:00Z","v":1351,"vw":7.120236},{"c":7.12,"h":7.1201,"l":7.12,"n":20,"o":7.12,"t":"2026-10-16T16:15:00Z","v":2042,"vw":7.120031},{"c":7.1,"h":7.115,"l":7.1,"n":12,"o":7.115,"t":"2026-10-16T16:20:00Z","v":5981,"vw":7.113853},{"c":7.1,"h":7.11,"l":7.1,"n":27,"o":7.11,"t":"2026-10-16T16:25:00Z","v":1548,"vw":7.105143},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-16T16:35:00Z","v":289,"vw":7.11},{"c":7.125,"h":7.125,"l":7.11,"n":15,"o":7.12,"t":"2026-10-16T16:40:00Z","v":916,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T16:45:00Z","v":217,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-16T17:00:00Z","v":102,"vw":7.12},{"c":7.1,"h":7.1099,"l":7.1,"n":10,"o":7.1,"t":"2026-10-16T17:05:00Z","v":476,"vw":7.1033},{"c":7.07,"h":7.09,"l":7.05,"n":37,"o":7.09,"t":"2026-10-16T17:10:00Z","v":2088,"vw":7.077672},{"c":7.05,"h":7.05,"l":7.05,"n":17,"o":7.05,"t":"2026-10-16T17:15:00Z","v":669,"vw":7.05},{"c":7.06,"h":7.06,"l":7.05,"n":10,"o":7.05,"t":"2026-10-16T17:20:00Z","v":692,"vw":7.058333},{"c":7.08,"h":7.08,"l":7.06,"n":12,"o":7.06,"t":"2026-10-16T17:35:00Z","v":1690,"vw":7.065767},{"c":7.08,"h":7.08,"l":7.07,"n":17,"o":7.076,"t":"2026-10-16T17:40:00Z","v":2851,"vw":7.071291},{"c":7.07,"h":7.07,"l":7.07,"n":8,"o":7.07,"t":"2026-10-16T17:50:00Z","v":221,"vw":7.07},{"c":7.05,"h":7.06,"l":7.05,"n":25,"o":7.06,"t":"2026-10-16T18:00:00Z","v":1366,"vw":7.052727},{"c":7.05,"h":7.05,"l":7.04,"n":16,"o":7.04,"t":"2026-10-16T18:05:00Z","v":434,"vw":7.045},{"c":7.05,"h":7.05,"l":7.0497,"n":14,"o":7.0497,"t":"2026-10-16T18:10:00Z","v":848,"vw":7.04984},{"c":7.05,"h":7.05,"l":7.05,"n":12,"o":7.05,"t":"2026-10-16T18:15:00Z","v":427,"vw":7.05},{"c":7.04,"h":7.04,"l":7.04,"n":14,"o":7.04,"t":"2026-10-16T18:20:00Z","v":566,"vw":7.04},{"c":7.04,"h":7.045,"l":7.04,"n":22,"o":7.04,"t":"2026-10-16T18:30:00Z","v":1049,"vw":7.041542},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-16T18:35:00Z","v":400,"vw":7.04},{"c":7.05,"h":7.06,"l":7.05,"n":19,"o":7.05,"t":"2026-10-16T18:40:00Z","v":692,"vw":7.052},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-16T18:45:00Z","v":150,"vw":7.045},{"c":7.06,"h":7.06,"l":7.045,"n":7,"o":7.045,"t":"2026-10-16T19:00:00Z","v":589,"vw":7.047879},{"c":7.0468,"h":7.0468,"l":7.0468,"n":4,"o":7.0468,"t":"2026-10-16T19:05:00Z","v":152,"vw":7.0468},{"c":7.04,"h":7.05,"l":7.04,"n":15,"o":7.0472,"t":"2026-10-16T19:10:00Z","v":675,"vw":7.04744},{"c":7.06,"h":7.06,"l":7.05,"n":16,"o":7.05,"t":"2026-10-16T19:15:00Z","v":1340,"vw":7.058354},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-16T19:20:00Z","v":108,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":9,"o":7.05,"t":"2026-10-16T19:30:00Z","v":316,"vw":7.05},{"c":7.02,"h":7.05,"l":7.02,"n":25,"o":7.05,"t":"2026-10-16T19:35:00Z","v":2264,"vw":7.036481},{"c":7.03,"h":7.04,"l":7.02,"n":23,"o":7.03,"t":"2026-10-16T19:40:00Z","v":5462,"vw":7.024263},{"c":7.035,"h":7.04,"l":7.02,"n":29,"o":7.02,"t":"2026-10-16T19:45:00Z","v":1308,"vw":7.035},{"c":7.06,"h":7.06,"l":7.04,"n":19,"o":7.04,"t":"2026-10-16T19:50:00Z","v":1051,"vw":7.047143},{"c":7.055,"h":7.07,"l":7.05,"n":160,"o":7.05,"t":"2026-10-16T19:55:00Z","v":16915,"vw":7.060684},{"c":7.06,"h":7.06,"l":7.06,"n":10,"o":7.06,"t":"2026-10-16T20:00:00Z","v":8626,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-19T12:05:00Z","v":312,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-19T13:25:00Z","v":302,"vw":7.05},{"c":6.995,"h":7.07,"l":6.96,"n":95,"o":7.04,"t":"2026-10-19T13:30:00Z","v":12809,"vw":7.010883},{"c":7.035,"h":7.06,"l":6.985,"n":8,"o":6.985,"t":"2026-10-19T13:35:00Z","v":1507,"vw":7.035667},{"c":6.96,"h":6.9983,"l":6.96,"n":45,"o":6.99,"t":"2026-10-19T13:40:00Z","v":1306,"vw":6.98514},{"c":6.983,"h":7.005,"l":6.98,"n":12,"o":6.98,"t":"2026-10-19T13:45:00Z","v":1017,"vw":6.994018},{"c":7.0199,"h":7.0199,"l":6.93,"n":26,"o":6.97,"t":"2026-10-19T13:55:00Z","v":2036,"vw":6.96912},{"c":6.935,"h":6.97,"l":6.935,"n":8,"o":6.97,"t":"2026-10-19T14:00:00Z","v":2416,"vw":6.966943},{"c":6.97,"h":6.9914,"l":6.935,"n":32,"o":6.965,"t":"2026-10-19T14:05:00Z","v":2223,"vw":6.971074},{"c":6.965,"h":6.965,"l":6.96,"n":4,"o":6.96,"t":"2026-10-19T14:10:00Z","v":317,"vw":6.961667},{"c":6.98,"h":6.999,"l":6.96,"n":63,"o":6.99,"t":"2026-10-19T14:15:00Z","v":6937,"vw":6.987645},{"c":6.9619,"h":6.9619,"l":6.9619,"n":2,"o":6.9619,"t":"2026-10-19T14:20:00Z","v":5002,"vw":6.9619},{"c":6.96,"h":6.99,"l":6.96,"n":30,"o":6.99,"t":"2026-10-19T14:30:00Z","v":3767,"vw":6.980018},{"c":6.98,"h":6.98,"l":6.98,"n":5,"o":6.98,"t":"2026-10-19T14:35:00Z","v":691,"vw":6.98},{"c":6.985,"h":6.985,"l":6.985,"n":2,"o":6.985,"t":"2026-10-19T14:40:00Z","v":201,"vw":6.985},{"c":6.975,"h":6.975,"l":6.975,"n":4,"o":6.975,"t":"2026-10-19T14:45:00Z","v":211,"vw":6.975},{"c":6.96,"h":6.98,"l":6.96,"n":19,"o":6.98,"t":"2026-10-19T14:50:00Z","v":1005,"vw":6.977143},{"c":6.9537,"h":6.9537,"l":6.9537,"n":3,"o":6.9537,"t":"2026-10-19T14:55:00Z","v":303,"vw":6.9537},{"c":6.965,"h":6.965,"l":6.965,"n":4,"o":6.965,"t":"2026-10-19T15:00:00Z","v":565,"vw":6.965},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T15:05:00Z","v":444,"vw":6.98},{"c":6.975,"h":6.975,"l":6.9603,"n":7,"o":6.975,"t":"2026-10-19T15:10:00Z","v":586,"vw":6.965752},{"c":6.975,"h":6.9861,"l":6.975,"n":7,"o":6.9861,"t":"2026-10-19T15:30:00Z","v":465,"vw":6.977898},{"c":6.99,"h":6.99,"l":6.975,"n":5,"o":6.975,"t":"2026-10-19T15:35:00Z","v":839,"vw":6.986134},{"c":6.99,"h":6.99,"l":6.9851,"n":5,"o":6.9851,"t":"2026-10-19T15:40:00Z","v":1653,"vw":6.985406},{"c":6.97,"h":6.9815,"l":6.97,"n":21,"o":6.9815,"t":"2026-10-19T15:50:00Z","v":3631,"vw":6.971024},{"c":6.96,"h":6.96,"l":6.96,"n":9,"o":6.96,"t":"2026-10-19T16:00:00Z","v":624,"vw":6.96},{"c":6.95,"h":6.95,"l":6.95,"n":17,"o":6.95,"t":"2026-10-19T16:05:00Z","v":2248,"vw":6.95},{"c":6.9587,"h":6.97,"l":6.954,"n":19,"o":6.97,"t":"2026-10-19T16:30:00Z","v":1570,"vw":6.958993},{"c":6.95,"h":6.955,"l":6.95,"n":39,"o":6.955,"t":"2026-10-19T16:35:00Z","v":2373,"vw":6.952241},{"c":6.945,"h":6.945,"l":6.945,"n":2,"o":6.945,"t":"2026-10-19T16:40:00Z","v":1517,"vw":6.945},{"c":6.96,"h":6.96,"l":6.945,"n":62,"o":6.9499,"t":"2026-10-19T16:45:00Z","v":10746,"vw":6.949893},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-19T16:50:00Z","v":397,"vw":6.96},{"c":6.96,"h":6.9684,"l":6.96,"n":6,"o":6.9684,"t":"2026-10-19T16:55:00Z","v":590,"vw":6.96611},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-19T17:00:00Z","v":314,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":27,"o":6.97,"t":"2026-10-19T17:05:00Z","v":3193,"vw":6.97},{"c":6.965,"h":6.965,"l":6.965,"n":6,"o":6.965,"t":"2026-10-19T17:10:00Z","v":211,"vw":6.965},{"c":6.95,"h":6.96,"l":6.95,"n":23,"o":6.96,"t":"2026-10-19T17:15:00Z","v":2261,"vw":6.9555},{"c":6.95,"h":6.96,"l":6.945,"n":11,"o":6.945,"t":"2026-10-19T17:25:00Z","v":1484,"vw":6.95708},{"c":6.9338,"h":6.9338,"l":6.9338,"n":7,"o":6.9338,"t":"2026-10-19T17:35:00Z","v":192,"vw":6.9338},{"c":6.95,"h":6.96,"l":6.95,"n":24,"o":6.952,"t":"2026-10-19T17:50:00Z","v":3371,"vw":6.952472},{"c":6.9599,"h":6.9599,"l":6.95,"n":4,"o":6.95,"t":"2026-10-19T17:55:00Z","v":263,"vw":6.955775},{"c":6.95,"h":6.9515,"l":6.95,"n":10,"o":6.95,"t":"2026-10-19T18:00:00Z","v":1108,"vw":6.95015},{"c":6.94,"h":6.94,"l":6.94,"n":8,"o":6.94,"t":"2026-10-19T18:10:00Z","v":244,"vw":6.94},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-19T18:15:00Z","v":101,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T18:20:00Z","v":100,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":12,"o":6.95,"t":"2026-10-19T18:30:00Z","v":495,"vw":6.95},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-19T18:45:00Z","v":103,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-19T18:50:00Z","v":256,"vw":6.97},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-19T18:55:00Z","v":200,"vw":6.975},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T19:00:00Z","v":100,"vw":6.96},{"c":6.96,"h":6.99,"l":6.96,"n":28,"o":6.99,"t":"2026-10-19T19:05:00Z","v":1413,"vw":6.963602},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-19T19:15:00Z","v":107,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-19T19:20:00Z","v":209,"vw":6.96},{"c":6.95,"h":6.96,"l":6.9396,"n":34,"o":6.96,"t":"2026-10-19T19:25:00Z","v":5509,"vw":6.948524},{"c":6.945,"h":6.95,"l":6.94,"n":5,"o":6.94,"t":"2026-10-19T19:30:00Z","v":398,"vw":6.945},{"c":6.94,"h":6.945,"l":6.94,"n":3,"o":6.945,"t":"2026-10-19T19:35:00Z","v":310,"vw":6.941667},{"c":6.95,"h":6.96,"l":6.95,"n":18,"o":6.95,"t":"2026-10-19T19:40:00Z","v":1009,"vw":6.951429},{"c":6.96,"h":6.96,"l":6.955,"n":27,"o":6.955,"t":"2026-10-19T19:45:00Z","v":861,"vw":6.958457},{"c":6.96,"h":6.97,"l":6.95,"n":89,"o":6.97,"t":"2026-10-19T19:50:00Z","v":6316,"vw":6.956718},{"c":6.96,"h":6.98,"l":6.94,"n":171,"o":6.95,"t":"2026-10-19T19:55:00Z","v":13375,"vw":6.967126},{"c":6.97,"h":6.97,"l":6.97,"n":11,"o":6.97,"t":"2026-10-19T20:00:00Z","v":2180,"vw":6.97},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-19T21:10:00Z","v":131,"vw":6.91},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-20T12:40:00Z","v":100,"vw":6.99},{"c":6.94,"h":6.94,"l":6.94,"n":13,"o":6.94,"t":"2026-10-20T13:30:00Z","v":609,"vw":6.94},{"c":6.965,"h":6.965,"l":6.965,"n":6,"o":6.965,"t":"2026-10-20T13:35:00Z","v":406,"vw":6.965},{"c":6.975,"h":6.975,"l":6.96,"n":10,"o":6.96,"t":"2026-10-20T13:40:00Z","v":812,"vw":6.96375},{"c":7.04,"h":7.04,"l":7,"n":29,"o":7,"t":"2026-10-20T13:45:00Z","v":1700,"vw":7.011578},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-20T13:50:00Z","v":1011,"vw":7},{"c":6.99,"h":7.01,"l":6.96,"n":29,"o":7.01,"t":"2026-10-20T13:55:00Z","v":14870,"vw":6.980532},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-20T14:00:00Z","v":175,"vw":6.99},{"c":6.96,"h":6.96,"l":6.96,"n":8,"o":6.96,"t":"2026-10-20T14:05:00Z","v":600,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-20T14:20:00Z","v":164,"vw":6.96},{"c":6.99,"h":6.99,"l":6.95,"n":58,"o":6.9746,"t":"2026-10-20T14:25:00Z","v":12070,"vw":6.968899},{"c":6.99,"h":7,"l":6.99,"n":10,"o":6.99,"t":"2026-10-20T14:30:00Z","v":1545,"vw":6.990693},{"c":6.98,"h":6.98,"l":6.98,"n":9,"o":6.98,"t":"2026-10-20T14:35:00Z","v":529,"vw":6.98},{"c":6.97,"h":6.98,"l":6.95,"n":17,"o":6.98,"t":"2026-10-20T14:45:00Z","v":2021,"vw":6.966135},{"c":6.965,"h":6.9799,"l":6.965,"n":9,"o":6.965,"t":"2026-10-20T14:50:00Z","v":523,"vw":6.968184},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-20T15:00:00Z","v":101,"vw":6.96},{"c":6.9593,"h":6.9593,"l":6.94,"n":36,"o":6.95,"t":"2026-10-20T15:05:00Z","v":6137,"vw":6.953018},{"c":6.94,"h":6.94,"l":6.93,"n":21,"o":6.94,"t":"2026-10-20T15:10:00Z","v":1982,"vw":6.937845},{"c":6.94,"h":6.95,"l":6.94,"n":34,"o":6.95,"t":"2026-10-20T15:30:00Z","v":2198,"vw":6.940589},{"c":6.9343,"h":6.9343,"l":6.92,"n":11,"o":6.93,"t":"2026-10-20T15:35:00Z","v":1138,"vw":6.931101},{"c":6.93,"h":6.93,"l":6.92,"n":4,"o":6.92,"t":"2026-10-20T15:40:00Z","v":484,"vw":6.927854},{"c":6.93,"h":6.93,"l":6.9201,"n":5,"o":6.9201,"t":"2026-10-20T15:50:00Z","v":2201,"vw":6.9255},{"c":6.9,"h":6.93,"l":6.9,"n":24,"o":6.92,"t":"2026-10-20T15:55:00Z","v":1917,"vw":6.924706},{"c":6.905,"h":6.91,"l":6.9045,"n":16,"o":6.905,"t":"2026-10-20T16:00:00Z","v":1592,"vw":6.907487},{"c":6.9131,"h":6.9131,"l":6.91,"n":21,"o":6.91,"t":"2026-10-20T16:05:00Z","v":1636,"vw":6.911357},{"c":6.915,"h":6.915,"l":6.915,"n":4,"o":6.915,"t":"2026-10-20T16:10:00Z","v":214,"vw":6.915},{"c":6.92,"h":6.92,"l":6.92,"n":17,"o":6.92,"t":"2026-10-20T16:15:00Z","v":245,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-20T16:40:00Z","v":513,"vw":6.92},{"c":6.9279,"h":6.9279,"l":6.91,"n":11,"o":6.91,"t":"2026-10-20T16:45:00Z","v":8241,"vw":6.910846},{"c":6.91,"h":6.91,"l":6.91,"n":17,"o":6.91,"t":"2026-10-20T16:55:00Z","v":1135,"vw":6.91},{"c":6.905,"h":6.91,"l":6.9001,"n":15,"o":6.91,"t":"2026-10-20T17:00:00Z","v":2305,"vw":6.903688},{"c":6.9,"h":6.9011,"l":6.9,"n":15,"o":6.9011,"t":"2026-10-20T17:05:00Z","v":683,"vw":6.90058},{"c":6.89,"h":6.9,"l":6.89,"n":27,"o":6.9,"t":"2026-10-20T17:10:00Z","v":1597,"vw":6.899235},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-20T17:15:00Z","v":420,"vw":6.89},{"c":6.88,"h":6.8884,"l":6.88,"n":29,"o":6.88,"t":"2026-10-20T17:20:00Z","v":2370,"vw":6.88164},{"c":6.8855,"h":6.8855,"l":6.8855,"n":2,"o":6.8855,"t":"2026-10-20T17:25:00Z","v":210,"vw":6.8855},{"c":6.88,"h":6.89,"l":6.88,"n":20,"o":6.89,"t":"2026-10-20T17:30:00Z","v":820,"vw":6.885},{"c":6.8899,"h":6.8899,"l":6.88,"n":14,"o":6.88,"t":"2026-10-20T17:40:00Z","v":1086,"vw":6.881101},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-20T17:45:00Z","v":641,"vw":6.88},{"c":6.91,"h":6.91,"l":6.88,"n":43,"o":6.8825,"t":"2026-10-20T17:50:00Z","v":5797,"vw":6.892064},{"c":6.8801,"h":6.9,"l":6.88,"n":37,"o":6.9,"t":"2026-10-20T17:55:00Z","v":4367,"vw":6.88889},{"c":6.89,"h":6.89,"l":6.89,"n":4,"o":6.89,"t":"2026-10-20T18:00:00Z","v":310,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":6,"o":6.89,"t":"2026-10-20T18:05:00Z","v":269,"vw":6.89},{"c":6.89,"h":6.89,"l":6.88,"n":8,"o":6.88,"t":"2026-10-20T18:10:00Z","v":725,"vw":6.888333},{"c":6.8801,"h":6.8801,"l":6.86,"n":65,"o":6.88,"t":"2026-10-20T18:15:00Z","v":5566,"vw":6.877617},{"c":6.86,"h":6.87,"l":6.855,"n":54,"o":6.865,"t":"2026-10-20T18:20:00Z","v":6508,"vw":6.863909},{"c":6.855,"h":6.86,"l":6.85,"n":21,"o":6.86,"t":"2026-10-20T18:25:00Z","v":23997,"vw":6.851498},{"c":6.845,"h":6.85,"l":6.84,"n":38,"o":6.85,"t":"2026-10-20T18:30:00Z","v":3033,"vw":6.845061},{"c":6.8499,"h":6.8499,"l":6.845,"n":7,"o":6.845,"t":"2026-10-20T18:35:00Z","v":537,"vw":6.847775},{"c":6.8499,"h":6.8499,"l":6.8445,"n":7,"o":6.8445,"t":"2026-10-20T18:40:00Z","v":1189,"vw":6.847994},{"c":6.845,"h":6.845,"l":6.8424,"n":9,"o":6.8424,"t":"2026-10-20T18:45:00Z","v":482,"vw":6.843751},{"c":6.84,"h":6.84,"l":6.8201,"n":66,"o":6.84,"t":"2026-10-20T18:50:00Z","v":3892,"vw":6.833364},{"c":6.85,"h":6.85,"l":6.84,"n":21,"o":6.84,"t":"2026-10-20T18:55:00Z","v":1270,"vw":6.843636},{"c":6.84,"h":6.848,"l":6.84,"n":26,"o":6.84,"t":"2026-10-20T19:05:00Z","v":1758,"vw":6.841071},{"c":6.845,"h":6.845,"l":6.845,"n":3,"o":6.845,"t":"2026-10-20T19:10:00Z","v":705,"vw":6.845},{"c":6.85,"h":6.85,"l":6.845,"n":5,"o":6.845,"t":"2026-10-20T19:15:00Z","v":236,"vw":6.8475},{"c":6.83,"h":6.84,"l":6.83,"n":18,"o":6.84,"t":"2026-10-20T19:20:00Z","v":1078,"vw":6.835713},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-20T19:25:00Z","v":280,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-20T19:30:00Z","v":150,"vw":6.82},{"c":6.82,"h":6.83,"l":6.801,"n":68,"o":6.825,"t":"2026-10-20T19:35:00Z","v":4467,"vw":6.818624},{"c":6.82,"h":6.82,"l":6.82,"n":12,"o":6.82,"t":"2026-10-20T19:40:00Z","v":767,"vw":6.82},{"c":6.83,"h":6.83,"l":6.82,"n":54,"o":6.82,"t":"2026-10-20T19:45:00Z","v":2897,"vw":6.824484},{"c":6.82,"h":6.835,"l":6.82,"n":54,"o":6.83,"t":"2026-10-20T19:50:00Z","v":3450,"vw":6.8285},{"c":6.84,"h":6.84,"l":6.82,"n":129,"o":6.82,"t":"2026-10-20T19:55:00Z","v":6844,"vw":6.830285},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-10-20T20:00:00Z","v":4512,"vw":6.83},{"c":6.825,"h":6.83,"l":6.825,"n":20,"o":6.83,"t":"2026-10-21T13:30:00Z","v":1827,"vw":6.829667},{"c":6.825,"h":6.825,"l":6.825,"n":1,"o":6.825,"t":"2026-10-21T13:35:00Z","v":153,"vw":6.825},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-21T13:40:00Z","v":300,"vw":6.84},{"c":6.82,"h":6.83,"l":6.82,"n":6,"o":6.83,"t":"2026-10-21T13:45:00Z","v":406,"vw":6.8275},{"c":6.82,"h":6.8499,"l":6.82,"n":10,"o":6.8499,"t":"2026-10-21T13:50:00Z","v":2226,"vw":6.848476},{"c":6.8325,"h":6.8325,"l":6.82,"n":24,"o":6.82,"t":"2026-10-21T14:00:00Z","v":3000,"vw":6.825389},{"c":6.8,"h":6.825,"l":6.8,"n":27,"o":6.825,"t":"2026-10-21T14:05:00Z","v":3556,"vw":6.806324},{"c":6.8,"h":6.8,"l":6.8,"n":17,"o":6.8,"t":"2026-10-21T14:15:00Z","v":498,"vw":6.8},{"c":6.77,"h":6.8,"l":6.77,"n":40,"o":6.8,"t":"2026-10-21T14:20:00Z","v":2260,"vw":6.795249},{"c":6.785,"h":6.7917,"l":6.78,"n":34,"o":6.79,"t":"2026-10-21T14:30:00Z","v":3862,"vw":6.782996},{"c":6.83,"h":6.83,"l":6.785,"n":12,"o":6.785,"t":"2026-10-21T14:35:00Z","v":656,"vw":6.801923},{"c":6.8427,"h":6.8427,"l":6.8427,"n":3,"o":6.8427,"t":"2026-10-21T14:40:00Z","v":1002,"vw":6.8427},{"c":6.825,"h":6.83,"l":6.8138,"n":16,"o":6.8138,"t":"2026-10-21T14:50:00Z","v":1043,"vw":6.826261},{"c":6.815,"h":6.84,"l":6.7764,"n":67,"o":6.825,"t":"2026-10-21T15:00:00Z","v":14425,"vw":6.805359},{"c":6.8309,"h":6.8309,"l":6.8309,"n":1,"o":6.8309,"t":"2026-10-21T15:15:00Z","v":100,"vw":6.8309},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-21T15:20:00Z","v":109,"vw":6.83},{"c":6.82,"h":6.83,"l":6.82,"n":3,"o":6.83,"t":"2026-10-21T15:35:00Z","v":454,"vw":6.822222},{"c":6.8166,"h":6.8166,"l":6.8166,"n":4,"o":6.8166,"t":"2026-10-21T15:40:00Z","v":108,"vw":6.8166},{"c":6.83,"h":6.8375,"l":6.83,"n":6,"o":6.8375,"t":"2026-10-21T15:50:00Z","v":708,"vw":6.831071},{"c":6.84,"h":6.84,"l":6.8381,"n":5,"o":6.8381,"t":"2026-10-21T15:55:00Z","v":720,"vw":6.838417},{"c":6.8367,"h":6.8367,"l":6.8367,"n":2,"o":6.8367,"t":"2026-10-21T16:00:00Z","v":101,"vw":6.8367},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-21T16:05:00Z","v":119,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":20,"o":6.82,"t":"2026-10-21T16:10:00Z","v":550,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-21T16:20:00Z","v":336,"vw":6.83},{"c":6.86,"h":6.86,"l":6.8201,"n":15,"o":6.8201,"t":"2026-10-21T16:35:00Z","v":3901,"vw":6.83967},{"c":6.849,"h":6.85,"l":6.849,"n":3,"o":6.85,"t":"2026-10-21T16:40:00Z","v":402,"vw":6.84925},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-10-21T16:45:00Z","v":700,"vw":6.85},{"c":6.84,"h":6.84,"l":6.84,"n":18,"o":6.84,"t":"2026-10-21T16:50:00Z","v":599,"vw":6.84},{"c":6.82,"h":6.82,"l":6.815,"n":34,"o":6.82,"t":"2026-10-21T16:55:00Z","v":6073,"vw":6.815708},{"c":6.82,"h":6.825,"l":6.8101,"n":8,"o":6.8243,"t":"2026-10-21T17:05:00Z","v":2837,"vw":6.81378},{"c":6.84,"h":6.84,"l":6.8298,"n":8,"o":6.8298,"t":"2026-10-21T17:10:00Z","v":2537,"vw":6.830233},{"c":6.84,"h":6.84,"l":6.825,"n":4,"o":6.825,"t":"2026-10-21T17:15:00Z","v":590,"vw":6.830093},{"c":6.84,"h":6.84,"l":6.825,"n":16,"o":6.825,"t":"2026-10-21T17:20:00Z","v":1559,"vw":6.834004},{"c":6.815,"h":6.82,"l":6.815,"n":22,"o":6.82,"t":"2026-10-21T17:30:00Z","v":2015,"vw":6.81825},{"c":6.83,"h":6.84,"l":6.82,"n":22,"o":6.82,"t":"2026-10-21T17:40:00Z","v":9800,"vw":6.821964},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-21T17:45:00Z","v":200,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":5,"o":6.83,"t":"2026-10-21T17:55:00Z","v":131,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":5,"o":6.83,"t":"2026-10-21T18:00:00Z","v":3053,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":10,"o":6.83,"t":"2026-10-21T18:05:00Z","v":514,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-21T18:10:00Z","v":135,"vw":6.83},{"c":6.828,"h":6.828,"l":6.82,"n":22,"o":6.82,"t":"2026-10-21T18:20:00Z","v":964,"vw":6.822667},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T18:25:00Z","v":200,"vw":6.81},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-21T18:30:00Z","v":301,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-21T18:35:00Z","v":1102,"vw":6.82},{"c":6.82,"h":6.82,"l":6.816,"n":6,"o":6.816,"t":"2026-10-21T18:40:00Z","v":1774,"vw":6.819316},{"c":6.82,"h":6.82,"l":6.8101,"n":19,"o":6.8101,"t":"2026-10-21T18:45:00Z","v":1053,"vw":6.814814},{"c":6.805,"h":6.81,"l":6.805,"n":25,"o":6.81,"t":"2026-10-21T18:50:00Z","v":1027,"vw":6.809},{"c":6.79,"h":6.8,"l":6.79,"n":24,"o":6.8,"t":"2026-10-21T18:55:00Z","v":1962,"vw":6.79605},{"c":6.78,"h":6.78,"l":6.78,"n":7,"o":6.78,"t":"2026-10-21T19:00:00Z","v":305,"vw":6.78},{"c":6.78,"h":6.7896,"l":6.78,"n":5,"o":6.7896,"t":"2026-10-21T19:10:00Z","v":800,"vw":6.787164},{"c":6.7701,"h":6.79,"l":6.7701,"n":16,"o":6.78,"t":"2026-10-21T19:15:00Z","v":839,"vw":6.78086},{"c":6.8,"h":6.8,"l":6.79,"n":7,"o":6.79,"t":"2026-10-21T19:20:00Z","v":607,"vw":6.791667},{"c":6.81,"h":6.81,"l":6.79,"n":10,"o":6.79,"t":"2026-10-21T19:25:00Z","v":802,"vw":6.8},{"c":6.7971,"h":6.8,"l":6.79,"n":30,"o":6.79,"t":"2026-10-21T19:35:00Z","v":6763,"vw":6.797429},{"c":6.8,"h":6.8,"l":6.79,"n":34,"o":6.79,"t":"2026-10-21T19:40:00Z","v":1157,"vw":6.7925},{"c":6.79,"h":6.8,"l":6.79,"n":17,"o":6.8,"t":"2026-10-21T19:45:00Z","v":772,"vw":6.792},{"c":6.785,"h":6.792,"l":6.78,"n":36,"o":6.792,"t":"2026-10-21T19:50:00Z","v":2303,"vw":6.78705},{"c":6.77,"h":6.79,"l":6.75,"n":196,"o":6.78,"t":"2026-10-21T19:55:00Z","v":16728,"vw":6.768804},{"c":6.75,"h":6.75,"l":6.75,"n":14,"o":6.75,"t":"2026-10-21T20:00:00Z","v":3766,"vw":6.75},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T20:35:00Z","v":100,"vw":6.88},{"c":6.8907,"h":6.8907,"l":6.8907,"n":1,"o":6.8907,"t":"2026-10-21T21:30:00Z","v":125,"vw":6.8907},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T10:50:00Z","v":1481,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T12:50:00Z","v":100,"vw":6.75},{"c":6.765,"h":6.765,"l":6.7341,"n":31,"o":6.74,"t":"2026-10-22T13:30:00Z","v":5566,"vw":6.752084},{"c":6.736,"h":6.736,"l":6.736,"n":3,"o":6.736,"t":"2026-10-22T13:35:00Z","v":171,"vw":6.736},{"c":6.85,"h":6.85,"l":6.765,"n":17,"o":6.765,"t":"2026-10-22T13:50:00Z","v":2546,"vw":6.802043},{"c":6.83,"h":6.84,"l":6.815,"n":24,"o":6.815,"t":"2026-10-22T13:55:00Z","v":2461,"vw":6.828715},{"c":6.845,"h":6.85,"l":6.825,"n":26,"o":6.85,"t":"2026-10-22T14:00:00Z","v":1876,"vw":6.847822},{"c":6.88,"h":6.89,"l":6.86,"n":19,"o":6.86,"t":"2026-10-22T14:05:00Z","v":1048,"vw":6.87625},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-22T14:10:00Z","v":270,"vw":6.88},{"c":6.85,"h":6.86,"l":6.85,"n":7,"o":6.86,"t":"2026-10-22T14:15:00Z","v":261,"vw":6.854},{"c":6.835,"h":6.8596,"l":6.82,"n":23,"o":6.8596,"t":"2026-10-22T14:30:00Z","v":1692,"vw":6.8442},{"c":6.825,"h":6.8509,"l":6.825,"n":4,"o":6.8509,"t":"2026-10-22T14:35:00Z","v":749,"vw":6.8435},{"c":6.845,"h":6.86,"l":6.84,"n":16,"o":6.85,"t":"2026-10-22T14:45:00Z","v":877,"vw":6.847857},{"c":6.84,"h":6.84,"l":6.8202,"n":10,"o":6.8202,"t":"2026-10-22T14:55:00Z","v":1235,"vw":6.822},{"c":6.8872,"h":6.8872,"l":6.8872,"n":6,"o":6.8872,"t":"2026-10-22T15:00:00Z","v":666,"vw":6.8872},{"c":6.88,"h":6.88,"l":6.855,"n":7,"o":6.855,"t":"2026-10-22T15:15:00Z","v":2505,"vw":6.857},{"c":6.87,"h":6.87,"l":6.86,"n":4,"o":6.86,"t":"2026-10-22T15:20:00Z","v":1452,"vw":6.862759},{"c":6.86,"h":6.869,"l":6.84,"n":24,"o":6.869,"t":"2026-10-22T15:30:00Z","v":2607,"vw":6.854587},{"c":6.8504,"h":6.86,"l":6.85,"n":21,"o":6.86,"t":"2026-10-22T15:40:00Z","v":936,"vw":6.85216},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-22T15:45:00Z","v":1001,"vw":6.85},{"c":6.89,"h":6.89,"l":6.86,"n":18,"o":6.86,"t":"2026-10-22T15:50:00Z","v":1519,"vw":6.877242},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-22T15:55:00Z","v":102,"vw":6.87},{"c":6.8601,"h":6.88,"l":6.8601,"n":4,"o":6.87,"t":"2026-10-22T16:00:00Z","v":1650,"vw":6.869616},{"c":6.8701,"h":6.875,"l":6.86,"n":31,"o":6.875,"t":"2026-10-22T16:05:00Z","v":1036,"vw":6.867755},{"c":6.86,"h":6.87,"l":6.86,"n":33,"o":6.8616,"t":"2026-10-22T16:10:00Z","v":1706,"vw":6.86459},{"c":6.93,"h":6.9372,"l":6.87,"n":45,"o":6.87,"t":"2026-10-22T16:20:00Z","v":10917,"vw":6.901038},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-22T16:25:00Z","v":511,"vw":6.93},{"c":6.93,"h":6.94,"l":6.921,"n":18,"o":6.93,"t":"2026-10-22T16:30:00Z","v":1955,"vw":6.928743},{"c":6.94,"h":6.94,"l":6.931,"n":10,"o":6.931,"t":"2026-10-22T16:35:00Z","v":680,"vw":6.9325},{"c":6.94,"h":6.95,"l":6.94,"n":34,"o":6.95,"t":"2026-10-22T16:40:00Z","v":920,"vw":6.941602},{"c":6.93,"h":6.95,"l":6.88,"n":197,"o":6.93,"t":"2026-10-22T16:45:00Z","v":18005,"vw":6.900073},{"c":6.945,"h":6.945,"l":6.93,"n":3,"o":6.93,"t":"2026-10-22T16:50:00Z","v":201,"vw":6.9375},{"c":6.93,"h":6.93,"l":6.93,"n":12,"o":6.93,"t":"2026-10-22T16:55:00Z","v":470,"vw":6.93},{"c":6.9197,"h":6.93,"l":6.9197,"n":14,"o":6.93,"t":"2026-10-22T17:00:00Z","v":1124,"vw":6.921102},{"c":6.905,"h":6.905,"l":6.905,"n":2,"o":6.905,"t":"2026-10-22T17:20:00Z","v":110,"vw":6.905},{"c":6.9025,"h":6.9025,"l":6.9025,"n":6,"o":6.9025,"t":"2026-10-22T17:30:00Z","v":147,"vw":6.9025},{"c":6.9,"h":6.91,"l":6.9,"n":13,"o":6.91,"t":"2026-10-22T17:45:00Z","v":2550,"vw":6.909596},{"c":6.895,"h":6.91,"l":6.895,"n":33,"o":6.9,"t":"2026-10-22T17:50:00Z","v":2339,"vw":6.900714},{"c":6.88,"h":6.8801,"l":6.88,"n":12,"o":6.8801,"t":"2026-10-22T17:55:00Z","v":783,"vw":6.880083},{"c":6.88,"h":6.88,"l":6.88,"n":5,"o":6.88,"t":"2026-10-22T18:00:00Z","v":521,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-22T18:05:00Z","v":654,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":14,"o":6.88,"t":"2026-10-22T18:10:00Z","v":792,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":4,"o":6.89,"t":"2026-10-22T18:15:00Z","v":125,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":10,"o":6.89,"t":"2026-10-22T18:20:00Z","v":585,"vw":6.89},{"c":6.88,"h":6.89,"l":6.87,"n":16,"o":6.89,"t":"2026-10-22T18:25:00Z","v":4676,"vw":6.87461},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-22T18:30:00Z","v":200,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-22T18:45:00Z","v":111,"vw":6.88},{"c":6.87,"h":6.89,"l":6.87,"n":26,"o":6.89,"t":"2026-10-22T18:50:00Z","v":2270,"vw":6.878715},{"c":6.875,"h":6.875,"l":6.875,"n":1,"o":6.875,"t":"2026-10-22T18:55:00Z","v":100,"vw":6.875},{"c":6.865,"h":6.87,"l":6.86,"n":35,"o":6.87,"t":"2026-10-22T19:00:00Z","v":3815,"vw":6.864388},{"c":6.87,"h":6.8788,"l":6.87,"n":30,"o":6.87,"t":"2026-10-22T19:05:00Z","v":1538,"vw":6.8755},{"c":6.86,"h":6.8778,"l":6.86,"n":28,"o":6.86,"t":"2026-10-22T19:10:00Z","v":2582,"vw":6.864724},{"c":6.8533,"h":6.8533,"l":6.8533,"n":2,"o":6.8533,"t":"2026-10-22T19:20:00Z","v":101,"vw":6.8533},{"c":6.84,"h":6.84,"l":6.84,"n":10,"o":6.84,"t":"2026-10-22T19:25:00Z","v":268,"vw":6.84},{"c":6.85,"h":6.86,"l":6.8343,"n":13,"o":6.8343,"t":"2026-10-22T19:30:00Z","v":1389,"vw":6.848575},{"c":6.85,"h":6.85,"l":6.85,"n":17,"o":6.85,"t":"2026-10-22T19:35:00Z","v":855,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":9,"o":6.85,"t":"2026-10-22T19:40:00Z","v":277,"vw":6.85},{"c":6.84,"h":6.84,"l":6.83,"n":36,"o":6.84,"t":"2026-10-22T19:45:00Z","v":3291,"vw":6.833349},{"c":6.835,"h":6.835,"l":6.835,"n":12,"o":6.835,"t":"2026-10-22T19:50:00Z","v":910,"vw":6.835},{"c":6.79,"h":6.835,"l":6.79,"n":86,"o":6.835,"t":"2026-10-22T19:55:00Z","v":6330,"vw":6.811776},{"c":6.79,"h":6.79,"l":6.79,"n":6,"o":6.79,"t":"2026-10-22T20:00:00Z","v":3528,"vw":6.79},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T22:30:00Z","v":224,"vw":6.75}],"history":[{"c":14.28,"h":14.37,"l":14.28,"n":1264,"o":14.3,"t":"2024-10-21T04:00:00Z","v":100648,"vw":14.307609},{"c":14.26,"h":14.34,"l":14.22,"n":1314,"o":14.25,"t":"2024-10-22T04:00:00Z","v":136307,"vw":14.275441},{"c":14.2,"h":14.25,"l":14.11,"n":1204,"o":14.23,"t":"2024-10-23T04:00:00Z","v":100721,"vw":14.163412},{"c":14.32,"h":14.337,"l":14.19,"n":972,"o":14.19,"t":"2024-10-24T04:00:00Z","v":117308,"vw":14.258979},{"c":14.24,"h":14.44,"l":14.24,"n":1670,"o":14.42,"t":"2024-10-25T04:00:00Z","v":203060,"vw":14.31327},{"c":14.33,"h":14.35,"l":14.25,"n":1164,"o":14.3,"t":"2024-10-28T04:00:00Z","v":98887,"vw":14.301307},{"c":14.09,"h":14.3,"l":14.0698,"n":1452,"o":14.29,"t":"2024-10-29T04:00:00Z","v":163522,"vw":14.136066},{"c":14.16,"h":14.21,"l":14.1,"n":1383,"o":14.1,"t":"2024-10-30T04:00:00Z","v":145088,"vw":14.161252},{"c":14.07,"h":14.15,"l":13.9723,"n":1196,"o":14.09,"t":"2024-10-31T04:00:00Z","v":137657,"vw":14.05161},{"c":13.82,"h":14.1,"l":13.8,"n":1765,"o":14.08,"t":"2024-11-01T04:00:00Z","v":279856,"vw":13.893318},{"c":13.57,"h":13.82,"l":13.4301,"n":3113,"o":13.82,"t":"2024-11-04T05:00:00Z","v":299352,"vw":13.575196},{"c":13.75,"h":13.75,"l":13.59,"n":1306,"o":13.59,"t":"2024-11-05T05:00:00Z","v":97458,"vw":13.68125},{"c":13.86,"h":14.14,"l":13.64,"n":1694,"o":14.08,"t":"2024-11-06T05:00:00Z","v":206497,"vw":13.876995},{"c":13.84,"h":14.04,"l":13.83,"n":1822,"o":13.91,"t":"2024-11-07T05:00:00Z","v":211317,"vw":13.923056},{"c":13.73,"h":13.86,"l":13.62,"n":2098,"o":13.76,"t":"2024-11-08T05:00:00Z","v":222165,"vw":13.747845},{"c":13.76,"h":13.85,"l":13.7,"n":1405,"o":13.72,"t":"2024-11-11T05:00:00Z","v":140230,"vw":13.753537},{"c":13.73,"h":13.77,"l":13.65,"n":1442,"o":13.7,"t":"2024-11-12T05:00:00Z","v":148204,"vw":13.716663},{"c":13.78,"h":13.805,"l":13.68,"n":1538,"o":13.76,"t":"2024-11-13T05:00:00Z","v":178755,"vw":13.742313},{"c":13.77,"h":13.8978,"l":13.73,"n":1429,"o":13.73,"t":"2024-11-14T05:00:00Z","v":110515,"vw":13.816286},{"c":13.98,"h":14.02,"l":13.79,"n":1685,"o":13.83,"t":"2024-11-15T05:00:00Z","v":131405,"vw":13.935116},{"c":13.97,"h":14.0693,"l":13.95,"n":1865,"o":13.95,"t":"2024-11-18T05:00:00Z","v":114179,"vw":14.006082},{"c":13.79,"h":13.9495,"l":13.73,"n":2539,"o":13.93,"t":"2024-11-19T05:00:00Z","v":220597,"vw":13.798426},{"c":13.86,"h":13.87,"l":13.725,"n":1203,"o":13.79,"t":"2024-11-20T05:00:00Z","v":93058,"vw":13.798485},{"c":13.8,"h":13.92,"l":13.78,"n":1260,"o":13.9,"t":"2024-11-21T05:00:00Z","v":82724,"vw":13.824306},{"c":13.81,"h":13.87,"l":13.8003,"n":1526,"o":13.82,"t":"2024-11-22T05:00:00Z","v":104965,"vw":13.837964},{"c":13.83,"h":13.9499,"l":13.79,"n":1692,"o":13.91,"t":"2024-11-25T05:00:00Z","v":186034,"vw":13.85306},{"c":13.82,"h":13.8922,"l":13.81,"n":1668,"o":13.81,"t":"2024-11-26T05:00:00Z","v":194929,"vw":13.85169},{"c":13.86,"h":13.918,"l":13.83,"n":2195,"o":13.91,"t":"2024-11-27T05:00:00Z","v":209808,"vw":13.874836},{"c":13.79,"h":13.9,"l":13.76,"n":1101,"o":13.86,"t":"2024-11-29T05:00:00Z","v":103622,"vw":13.814942},{"c":13.8,"h":13.85,"l":13.7,"n":2151,"o":13.82,"t":"2024-12-02T05:00:00Z","v":200811,"vw":13.766916},{"c":13.76,"h":13.805,"l":13.62,"n":2063,"o":13.8,"t":"2024-12-03T05:00:00Z","v":145534,"vw":13.721033},{"c":13.76,"h":13.76,"l":13.62,"n":1759,"o":13.72,"t":"2024-12-04T05:00:00Z","v":108731,"vw":13.689784},{"c":13.82,"h":13.85,"l":13.69,"n":2097,"o":13.79,"t":"2024-12-05T05:00:00Z","v":155746,"vw":13.810458},{"c":13.85,"h":13.86,"l":13.79,"n":1446,"o":13.8,"t":"2024-12-06T05:00:00Z","v":99971,"vw":13.841875},{"c":13.82,"h":13.92,"l":13.81,"n":1555,"o":13.89,"t":"2024-12-09T05:00:00Z","v":140768,"vw":13.87277},{"c":13.85,"h":13.87,"l":13.756,"n":1260,"o":13.82,"t":"2024-12-10T05:00:00Z","v":92914,"vw":13.827117},{"c":13.85,"h":13.87,"l":13.8,"n":1844,"o":13.83,"t":"2024-12-11T05:00:00Z","v":129955,"vw":13.840225},{"c":13.85,"h":13.95,"l":13.83,"n":2306,"o":13.87,"t":"2024-12-12T05:00:00Z","v":123227,"vw":13.873274},{"c":13.89,"h":13.92,"l":13.83,"n":2182,"o":13.91,"t":"2024-12-13T05:00:00Z","v":238013,"vw":13.88348},{"c":13.4,"h":13.88,"l":13.37,"n":4504,"o":13.85,"t":"2024-12-16T05:00:00Z","v":414324,"vw":13.51941},{"c":13.25,"h":13.4113,"l":13.12,"n":3262,"o":13.41,"t":"2024-12-17T05:00:00Z","v":254975,"vw":13.263478},{"c":13.14,"h":13.4,"l":13.12,"n":2517,"o":13.33,"t":"2024-12-18T05:00:00Z","v":222240,"vw":13.261806},{"c":13.34,"h":13.42,"l":13.16,"n":1870,"o":13.16,"t":"2024-12-19T05:00:00Z","v":139839,"vw":13.334624},{"c":13.43,"h":13.5544,"l":13.2671,"n":1559,"o":13.3,"t":"2024-12-20T05:00:00Z","v":123739,"vw":13.445639},{"c":13.51,"h":13.55,"l":13.31,"n":1656,"o":13.39,"t":"2024-12-23T05:00:00Z","v":133681,"vw":13.449685},{"c":13.65,"h":13.65,"l":13.5219,"n":859,"o":13.55,"t":"2024-12-24T05:00:00Z","v":60869,"vw":13.587881},{"c":13.7,"h":13.7438,"l":13.6,"n":1491,"o":13.62,"t":"2024-12-26T05:00:00Z","v":96480,"vw":13.707921},{"c":13.75,"h":13.8,"l":13.6925,"n":1634,"o":13.75,"t":"2024-12-27T05:00:00Z","v":90898,"vw":13.755025},{"c":13.76,"h":13.825,"l":13.6,"n":1454,"o":13.65,"t":"2024-12-30T05:00:00Z","v":118221,"vw":13.756137},{"c":13.76,"h":13.81,"l":13.65,"n":1848,"o":13.67,"t":"2024-12-31T05:00:00Z","v":177441,"vw":13.750153},{"c":13.89,"h":13.909,"l":13.71,"n":1536,"o":13.75,"t":"2025-01-02T05:00:00Z","v":123132,"vw":13.849694},{"c":13.85,"h":13.95,"l":13.81,"n":1688,"o":13.95,"t":"2025-01-03T05:00:00Z","v":153404,"vw":13.860615},{"c":13.71,"h":13.85,"l":13.6901,"n":1415,"o":13.82,"t":"2025-01-06T05:00:00Z","v":136151,"vw":13.745732},{"c":13.74,"h":13.81,"l":13.69,"n":1042,"o":13.74,"t":"2025-01-07T05:00:00Z","v":58204,"vw":13.72882},{"c":13.76,"h":13.78,"l":13.7,"n":1340,"o":13.75,"t":"2025-01-08T05:00:00Z","v":77969,"vw":13.740933},{"c":13.65,"h":13.795,"l":13.64,"n":1288,"o":13.75,"t":"2025-01-10T05:00:00Z","v":90873,"vw":13.698699},{"c":13.64,"h":13.67,"l":13.5,"n":1324,"o":13.58,"t":"2025-01-13T05:00:00Z","v":85560,"vw":13.58429},{"c":13.84,"h":13.8467,"l":13.685,"n":1234,"o":13.71,"t":"2025-01-14T05:00:00Z","v":84232,"vw":13.787873},{"c":14,"h":14.12,"l":13.907,"n":1505,"o":14,"t":"2025-01-15T05:00:00Z","v":195731,"vw":13.990263},{"c":14.17,"h":14.18,"l":13.96,"n":1648,"o":14,"t":"2025-01-16T05:00:00Z","v":150955,"vw":14.099047},{"c":14.3,"h":14.32,"l":14.1764,"n":1459,"o":14.23,"t":"2025-01-17T05:00:00Z","v":178984,"vw":14.270775},{"c":14.44,"h":14.45,"l":14.2367,"n":1910,"o":14.29,"t":"2025-01-21T05:00:00Z","v":148151,"vw":14.343308},{"c":14.52,"h":14.6,"l":14.37,"n":1959,"o":14.38,"t":"2025-01-22T05:00:00Z","v":152771,"vw":14.486206},{"c":14.76,"h":14.76,"l":14.6072,"n":1602,"o":14.61,"t":"2025-01-23T05:00:00Z","v":125806,"vw":14.695995},{"c":14.83,"h":14.88,"l":14.7,"n":1754,"o":14.7,"t":"2025-01-24T05:00:00Z","v":115367,"vw":14.812686},{"c":14.84,"h":14.93,"l":14.7018,"n":2061,"o":14.83,"t":"2025-01-27T05:00:00Z","v":187669,"vw":14.788205},{"c":14.95,"h":14.99,"l":14.8,"n":1921,"o":14.85,"t":"2025-01-28T05:00:00Z","v":190959,"vw":14.913163},{"c":14.77,"h":15.05,"l":14.67,"n":1993,"o":15,"t":"2025-01-29T05:00:00Z","v":132391,"vw":14.854058},{"c":14.9,"h":14.97,"l":14.77,"n":1633,"o":14.77,"t":"2025-01-30T05:00:00Z","v":153892,"vw":14.887064},{"c":14.7,"h":14.84,"l":14.67,"n":1883,"o":14.75,"t":"2025-01-31T05:00:00Z","v":150227,"vw":14.713324},{"c":14.7,"h":14.7,"l":14.49,"n":1725,"o":14.53,"t":"2025-02-03T05:00:00Z","v":147677,"vw":14.598112},{"c":14.62,"h":14.75,"l":14.5945,"n":1737,"o":14.7,"t":"2025-02-04T05:00:00Z","v":124904,"vw":14.660818},{"c":14.51,"h":14.62,"l":14.4142,"n":1845,"o":14.62,"t":"2025-02-05T05:00:00Z","v":115533,"vw":14.481493},{"c":14.52,"h":14.6494,"l":14.4244,"n":1146,"o":14.6,"t":"2025-02-06T05:00:00Z","v":86358,"vw":14.49306},{"c":14.55,"h":14.57,"l":14.4414,"n":1151,"o":14.57,"t":"2025-02-07T05:00:00Z","v":84455,"vw":14.526878},{"c":14.66,"h":14.66,"l":14.48,"n":1224,"o":14.57,"t":"2025-02-10T05:00:00Z","v":83867,"vw":14.560097},{"c":14.82,"h":14.82,"l":14.6,"n":1058,"o":14.66,"t":"2025-02-11T05:00:00Z","v":96695,"vw":14.707709},{"c":14.91,"h":14.92,"l":14.742,"n":1114,"o":14.75,"t":"2025-02-12T05:00:00Z","v":127530,"vw":14.833956},{"c":15.1,"h":15.2,"l":14.8501,"n":1597,"o":14.86,"t":"2025-02-13T05:00:00Z","v":195638,"vw":15.046672},{"c":15.32,"h":15.3832,"l":15.1501,"n":1922,"o":15.32,"t":"2025-02-14T05:00:00Z","v":246739,"vw":15.276537},{"c":15.39,"h":15.45,"l":15.28,"n":2094,"o":15.34,"t":"2025-02-18T05:00:00Z","v":203999,"vw":15.375944},{"c":15.43,"h":15.46,"l":15.3093,"n":1531,"o":15.42,"t":"2025-02-19T05:00:00Z","v":96268,"vw":15.403265},{"c":15.41,"h":15.55,"l":15.29,"n":2171,"o":15.46,"t":"2025-02-20T05:00:00Z","v":139392,"vw":15.381983},{"c":15.39,"h":15.5399,"l":15.32,"n":2103,"o":15.37,"t":"2025-02-21T05:00:00Z","v":106563,"vw":15.416801},{"c":15.47,"h":15.53,"l":15.28,"n":2061,"o":15.53,"t":"2025-02-24T05:00:00Z","v":180287,"vw":15.434531},{"c":15.37,"h":15.55,"l":15.3,"n":2073,"o":15.5,"t":"2025-02-25T05:00:00Z","v":174902,"vw":15.421185},{"c":15.23,"h":15.4211,"l":15.17,"n":2280,"o":15.36,"t":"2025-02-26T05:00:00Z","v":129896,"vw":15.261396},{"c":15.37,"h":15.4,"l":15.21,"n":2167,"o":15.32,"t":"2025-02-27T05:00:00Z","v":153934,"vw":15.301586},{"c":15.27,"h":15.32,"l":15.16,"n":2207,"o":15.24,"t":"2025-02-28T05:00:00Z","v":179656,"vw":15.252159},{"c":15.5,"h":15.56,"l":15.25,"n":2815,"o":15.35,"t":"2025-03-03T05:00:00Z","v":219839,"vw":15.447397},{"c":15.11,"h":15.4808,"l":15.0154,"n":2722,"o":15.45,"t":"2025-03-04T05:00:00Z","v":266768,"vw":15.204123},{"c":13.81,"h":15.03,"l":13.61,"n":6616,"o":14.55,"t":"2025-03-05T05:00:00Z","v":923383,"vw":13.960204},{"c":13.87,"h":14.35,"l":13.73,"n":2943,"o":13.86,"t":"2025-03-06T05:00:00Z","v":289888,"vw":13.904253},{"c":14.04,"h":14.18,"l":13.91,"n":2466,"o":13.95,"t":"2025-03-07T05:00:00Z","v":256448,"vw":14.058394},{"c":13.91,"h":14.09,"l":13.77,"n":2780,"o":14,"t":"2025-03-10T04:00:00Z","v":270231,"vw":13.938585},{"c":13.81,"h":14.02,"l":13.69,"n":3337,"o":13.96,"t":"2025-03-11T04:00:00Z","v":343705,"vw":13.804772},{"c":13.81,"h":13.995,"l":13.74,"n":2911,"o":13.92,"t":"2025-03-12T04:00:00Z","v":339233,"vw":13.791168},{"c":13.76,"h":13.973,"l":13.725,"n":2031,"o":13.87,"t":"2025-03-13T04:00:00Z","v":228395,"vw":13.809484},{"c":13.97,"h":13.99,"l":13.81,"n":3096,"o":13.83,"t":"2025-03-14T04:00:00Z","v":332571,"vw":13.930266},{"c":14.22,"h":14.25,"l":13.9,"n":2950,"o":13.9,"t":"2025-03-17T04:00:00Z","v":209649,"vw":14.139899},{"c":14.22,"h":14.29,"l":14.16,"n":2558,"o":14.27,"t":"2025-03-18T04:00:00Z","v":144403,"vw":14.232572},{"c":14.23,"h":14.32,"l":14.165,"n":2762,"o":14.22,"t":"2025-03-19T04:00:00Z","v":252662,"vw":14.231502},{"c":14.35,"h":14.35,"l":14.22,"n":2520,"o":14.22,"t":"2025-03-20T04:00:00Z","v":170176,"vw":14.300292},{"c":14.23,"h":14.385,"l":14.22,"n":1912,"o":14.29,"t":"2025-03-21T04:00:00Z","v":138922,"vw":14.300013},{"c":14.26,"h":14.3405,"l":14.1506,"n":1794,"o":14.3,"t":"2025-03-24T04:00:00Z","v":144515,"vw":14.23666},{"c":14.46,"h":14.495,"l":14.22,"n":1712,"o":14.35,"t":"2025-03-25T04:00:00Z","v":132895,"vw":14.388485},{"c":14.54,"h":14.59,"l":14.48,"n":2188,"o":14.49,"t":"2025-03-26T04:00:00Z","v":137667,"vw":14.537972},{"c":14.5,"h":14.55,"l":14.44,"n":2243,"o":14.55,"t":"2025-03-27T04:00:00Z","v":178915,"vw":14.498876},{"c":14.25,"h":14.5,"l":14.1911,"n":2162,"o":14.49,"t":"2025-03-28T04:00:00Z","v":192429,"vw":14.329107},{"c":14,"h":14.14,"l":13.8,"n":3241,"o":14.14,"t":"2025-03-31T04:00:00Z","v":248989,"vw":13.997954},{"c":14,"h":14.15,"l":13.95,"n":3734,"o":13.96,"t":"2025-04-01T04:00:00Z","v":356334,"vw":14.009921},{"c":13.79,"h":14.005,"l":13.77,"n":2836,"o":13.95,"t":"2025-04-02T04:00:00Z","v":252887,"vw":13.870899},{"c":13.64,"h":13.82,"l":13.52,"n":2578,"o":13.57,"t":"2025-04-03T04:00:00Z","v":191428,"vw":13.65109},{"c":12.64,"h":13.6,"l":12.5,"n":4821,"o":13.49,"t":"2025-04-04T04:00:00Z","v":445986,"vw":12.831716},{"c":11.87,"h":12.49,"l":11.53,"n":4605,"o":12.35,"t":"2025-04-07T04:00:00Z","v":439169,"vw":11.921342},{"c":11.69,"h":12.57,"l":11.6007,"n":2960,"o":12.32,"t":"2025-04-08T04:00:00Z","v":293495,"vw":12.077958},{"c":12.52,"h":12.53,"l":11.19,"n":4142,"o":11.57,"t":"2025-04-09T04:00:00Z","v":486672,"vw":12.139542},{"c":12.03,"h":12.57,"l":11.81,"n":2565,"o":12.47,"t":"2025-04-10T04:00:00Z","v":214725,"vw":12.123718},{"c":12.24,"h":12.255,"l":11.8263,"n":2464,"o":12.04,"t":"2025-04-11T04:00:00Z","v":205369,"vw":12.034319},{"c":12.45,"h":12.68,"l":12.23,"n":2353,"o":12.37,"t":"2025-04-14T04:00:00Z","v":227863,"vw":12.430064},{"c":12.73,"h":12.9,"l":12.5,"n":2377,"o":12.53,"t":"2025-04-15T04:00:00Z","v":205790,"vw":12.740484},{"c":12.49,"h":12.812,"l":12.49,"n":1696,"o":12.73,"t":"2025-04-16T04:00:00Z","v":147799,"vw":12.585646},{"c":12.75,"h":12.855,"l":12.5,"n":1418,"o":12.5,"t":"2025-04-17T04:00:00Z","v":119163,"vw":12.748173},{"c":12.57,"h":12.743,"l":12.4468,"n":1465,"o":12.63,"t":"2025-04-21T04:00:00Z","v":96544,"vw":12.557188},{"c":12.86,"h":12.94,"l":12.6502,"n":1544,"o":12.7,"t":"2025-04-22T04:00:00Z","v":101723,"vw":12.825391},{"c":13.09,"h":13.2876,"l":12.98,"n":1819,"o":12.98,"t":"2025-04-23T04:00:00Z","v":155064,"vw":13.107283},{"c":13.17,"h":13.32,"l":12.97,"n":1638,"o":13.08,"t":"2025-04-24T04:00:00Z","v":124178,"vw":13.208867},{"c":13.27,"h":13.3899,"l":13.12,"n":1241,"o":13.12,"t":"2025-04-25T04:00:00Z","v":106296,"vw":13.270574},{"c":13.4,"h":13.5489,"l":13.29,"n":1859,"o":13.42,"t":"2025-04-28T04:00:00Z","v":163387,"vw":13.405004},{"c":13.36,"h":13.57,"l":13.25,"n":2144,"o":13.46,"t":"2025-04-29T04:00:00Z","v":152991,"vw":13.368661},{"c":12.78,"h":13.195,"l":12.7,"n":2076,"o":13.16,"t":"2025-04-30T04:00:00Z","v":130720,"vw":12.912317},{"c":12.69,"h":12.98,"l":12.66,"n":2284,"o":12.81,"t":"2025-05-01T04:00:00Z","v":191631,"vw":12.780901},{"c":12.99,"h":13.105,"l":12.75,"n":1682,"o":12.78,"t":"2025-05-02T04:00:00Z","v":156617,"vw":12.936302},{"c":12.77,"h":13,"l":12.76,"n":1810,"o":12.93,"t":"2025-05-05T04:00:00Z","v":130163,"vw":12.841056},{"c":12.99,"h":13.06,"l":12.69,"n":2219,"o":12.75,"t":"2025-05-06T04:00:00Z","v":134889,"vw":12.977794},{"c":12.96,"h":13.11,"l":12.88,"n":1541,"o":12.99,"t":"2025-05-07T04:00:00Z","v":73409,"vw":12.989802},{"c":13.07,"h":13.17,"l":13.02,"n":1425,"o":13.06,"t":"2025-05-08T04:00:00Z","v":58473,"vw":13.087488},{"c":13.15,"h":13.295,"l":13.08,"n":1210,"o":13.17,"t":"2025-05-09T04:00:00Z","v":109204,"vw":13.151332},{"c":13.18,"h":13.5,"l":13.16,"n":2063,"o":13.43,"t":"2025-05-12T04:00:00Z","v":153715,"vw":13.334918},{"c":13.03,"h":13.3558,"l":12.39,"n":3494,"o":13,"t":"2025-05-13T04:00:00Z","v":255726,"vw":12.93444},{"c":13.23,"h":13.27,"l":13.07,"n":1644,"o":13.08,"t":"2025-05-14T04:00:00Z","v":123564,"vw":13.162174},{"c":13.35,"h":13.41,"l":13.146,"n":1886,"o":13.25,"t":"2025-05-15T04:00:00Z","v":167093,"vw":13.293531},{"c":13.49,"h":13.505,"l":13.3,"n":1436,"o":13.42,"t":"2025-05-16T04:00:00Z","v":83924,"vw":13.420297},{"c":13.61,"h":13.6599,"l":13.36,"n":1779,"o":13.4,"t":"2025-05-19T04:00:00Z","v":126041,"vw":13.531729},{"c":13.68,"h":13.7099,"l":13.59,"n":1305,"o":13.67,"t":"2025-05-20T04:00:00Z","v":89410,"vw":13.653354},{"c":13.31,"h":13.69,"l":13.29,"n":1263,"o":13.69,"t":"2025-05-21T04:00:00Z","v":108199,"vw":13.479117},{"c":13.27,"h":13.3633,"l":13.21,"n":1369,"o":13.32,"t":"2025-05-22T04:00:00Z","v":83045,"vw":13.304079},{"c":13.34,"h":13.4032,"l":13.16,"n":1535,"o":13.2,"t":"2025-05-23T04:00:00Z","v":85667,"vw":13.328074},{"c":13.54,"h":13.57,"l":13.334,"n":1789,"o":13.48,"t":"2025-05-27T04:00:00Z","v":86726,"vw":13.4909},{"c":13.38,"h":13.5963,"l":13.3675,"n":1533,"o":13.51,"t":"2025-05-28T04:00:00Z","v":117645,"vw":13.453398},{"c":13.39,"h":13.52,"l":13.3,"n":2331,"o":13.46,"t":"2025-05-29T04:00:00Z","v":137213,"vw":13.391215},{"c":13.27,"h":13.39,"l":13.16,"n":1549,"o":13.23,"t":"2025-05-30T04:00:00Z","v":111845,"vw":13.280799},{"c":13.14,"h":13.269,"l":13.1,"n":1718,"o":13.25,"t":"2025-06-02T04:00:00Z","v":149107,"vw":13.200342},{"c":13.24,"h":13.27,"l":13.12,"n":2216,"o":13.15,"t":"2025-06-03T04:00:00Z","v":118581,"vw":13.200978},{"c":13.17,"h":13.3011,"l":13.12,"n":1535,"o":13.21,"t":"2025-06-04T04:00:00Z","v":80197,"vw":13.189507},{"c":13.23,"h":13.265,"l":12.85,"n":2958,"o":13.18,"t":"2025-06-05T04:00:00Z","v":203148,"vw":13.043993},{"c":13.39,"h":13.405,"l":13.23,"n":1412,"o":13.23,"t":"2025-06-06T04:00:00Z","v":88417,"vw":13.36522},{"c":13.55,"h":13.8,"l":13.39,"n":2289,"o":13.39,"t":"2025-06-09T04:00:00Z","v":196062,"vw":13.582394},{"c":13.58,"h":13.6262,"l":13.45,"n":1424,"o":13.52,"t":"2025-06-10T04:00:00Z","v":102506,"vw":13.557006},{"c":13.64,"h":13.765,"l":13.5535,"n":1917,"o":13.58,"t":"2025-06-11T04:00:00Z","v":141870,"vw":13.678129},{"c":13.81,"h":13.82,"l":13.6,"n":1963,"o":13.65,"t":"2025-06-12T04:00:00Z","v":93832,"vw":13.757134},{"c":13.67,"h":13.82,"l":13.635,"n":2251,"o":13.76,"t":"2025-06-13T04:00:00Z","v":124607,"vw":13.744214},{"c":13.57,"h":13.81,"l":13.535,"n":2180,"o":13.8,"t":"2025-06-16T04:00:00Z","v":97345,"vw":13.6593},{"c":13.63,"h":13.74,"l":13.49,"n":1712,"o":13.52,"t":"2025-06-17T04:00:00Z","v":74838,"vw":13.617968},{"c":13.76,"h":13.83,"l":13.658,"n":1442,"o":13.67,"t":"2025-06-18T04:00:00Z","v":62914,"vw":13.772184},{"c":13.75,"h":13.89,"l":13.71,"n":1444,"o":13.82,"t":"2025-06-20T04:00:00Z","v":113893,"vw":13.802934},{"c":13.63,"h":13.77,"l":13.4831,"n":1691,"o":13.76,"t":"2025-06-23T04:00:00Z","v":100375,"vw":13.653123},{"c":13.77,"h":13.8,"l":13.62,"n":1338,"o":13.62,"t":"2025-06-24T04:00:00Z","v":80678,"vw":13.745826},{"c":13.74,"h":13.8495,"l":13.71,"n":1334,"o":13.79,"t":"2025-06-25T04:00:00Z","v":87486,"vw":13.762396},{"c":13.93,"h":13.98,"l":13.79,"n":1820,"o":13.79,"t":"2025-06-26T04:00:00Z","v":96172,"vw":13.901422},{"c":13.99,"h":14.09,"l":13.93,"n":1980,"o":13.94,"t":"2025-06-27T04:00:00Z","v":129614,"vw":14.005755},{"c":13.94,"h":14.025,"l":13.8715,"n":1623,"o":13.91,"t":"2025-06-30T04:00:00Z","v":108163,"vw":13.960884},{"c":14.01,"h":14.0619,"l":13.9136,"n":1645,"o":13.92,"t":"2025-07-01T04:00:00Z","v":73620,"vw":13.985632},{"c":14.23,"h":14.23,"l":13.95,"n":1969,"o":14.07,"t":"2025-07-02T04:00:00Z","v":102124,"vw":14.105314},{"c":14.44,"h":14.5,"l":14.16,"n":1444,"o":14.23,"t":"2025-07-03T04:00:00Z","v":91371,"vw":14.383485},{"c":14.44,"h":14.4799,"l":14.3,"n":1649,"o":14.44,"t":"2025-07-07T04:00:00Z","v":118125,"vw":14.378451},{"c":14.53,"h":14.595,"l":14.45,"n":1748,"o":14.45,"t":"2025-07-08T04:00:00Z","v":104067,"vw":14.519104},{"c":14.65,"h":14.66,"l":14.49,"n":1834,"o":14.54,"t":"2025-07-09T04:00:00Z","v":112858,"vw":14.583012},{"c":14.84,"h":14.8516,"l":14.62,"n":1861,"o":14.62,"t":"2025-07-10T04:00:00Z","v":171572,"vw":14.785201},{"c":14.97,"h":15.1267,"l":14.7,"n":2252,"o":14.84,"t":"2025-07-11T04:00:00Z","v":316563,"vw":14.963604},{"c":15.09,"h":15.12,"l":14.89,"n":2239,"o":14.98,"t":"2025-07-14T04:00:00Z","v":160432,"vw":15.033767},{"c":15.1,"h":15.27,"l":15.04,"n":3816,"o":15.07,"t":"2025-07-15T04:00:00Z","v":271508,"vw":15.157737},{"c":15.29,"h":15.31,"l":14.9062,"n":3249,"o":15.1,"t":"2025-07-16T04:00:00Z","v":207235,"vw":15.160454},{"c":15.25,"h":15.39,"l":15.2,"n":2505,"o":15.24,"t":"2025-07-17T04:00:00Z","v":196902,"vw":15.294547},{"c":14.92,"h":15.2896,"l":14.88,"n":2734,"o":15.26,"t":"2025-07-18T04:00:00Z","v":183075,"vw":15.03942},{"c":14.89,"h":15.05,"l":14.75,"n":3173,"o":14.99,"t":"2025-07-21T04:00:00Z","v":264023,"vw":14.920846},{"c":14.95,"h":15.05,"l":14.81,"n":2148,"o":14.9,"t":"2025-07-22T04:00:00Z","v":187809,"vw":14.910588},{"c":14.9,"h":15.15,"l":14.885,"n":2315,"o":15.04,"t":"2025-07-23T04:00:00Z","v":171469,"vw":15.037686},{"c":14.76,"h":15.02,"l":14.76,"n":1949,"o":14.93,"t":"2025-07-24T04:00:00Z","v":111063,"vw":14.843575},{"c":14.86,"h":14.87,"l":14.7681,"n":2019,"o":14.82,"t":"2025-07-25T04:00:00Z","v":107239,"vw":14.82538},{"c":14.4,"h":14.95,"l":14.31,"n":3054,"o":14.88,"t":"2025-07-28T04:00:00Z","v":278222,"vw":14.570025},{"c":14.36,"h":14.53,"l":14.17,"n":3063,"o":14.43,"t":"2025-07-29T04:00:00Z","v":182492,"vw":14.386023},{"c":14.25,"h":14.5162,"l":14.21,"n":2760,"o":14.44,"t":"2025-07-30T04:00:00Z","v":169759,"vw":14.374287},{"c":14,"h":14.2721,"l":13.99,"n":2430,"o":14.09,"t":"2025-07-31T04:00:00Z","v":161259,"vw":14.081427},{"c":14.03,"h":14.1,"l":13.74,"n":2432,"o":13.86,"t":"2025-08-01T04:00:00Z","v":203548,"vw":13.955269},{"c":13.97,"h":14.08,"l":13.93,"n":3372,"o":14.06,"t":"2025-08-04T04:00:00Z","v":139230,"vw":14.002954},{"c":14.01,"h":14.1,"l":13.86,"n":2770,"o":13.93,"t":"2025-08-05T04:00:00Z","v":158795,"vw":13.988946},{"c":14.06,"h":14.1,"l":13.98,"n":2601,"o":14.01,"t":"2025-08-06T04:00:00Z","v":152430,"vw":14.031441},{"c":14.26,"h":14.34,"l":13.8,"n":3253,"o":14.1,"t":"2025-08-07T04:00:00Z","v":197288,"vw":14.137799},{"c":14.53,"h":14.6,"l":14.235,"n":3496,"o":14.36,"t":"2025-08-08T04:00:00Z","v":202873,"vw":14.468949},{"c":14.59,"h":14.61,"l":14.3875,"n":2881,"o":14.57,"t":"2025-08-11T04:00:00Z","v":129767,"vw":14.501556},{"c":14.77,"h":14.79,"l":14.53,"n":2612,"o":14.61,"t":"2025-08-12T04:00:00Z","v":120636,"vw":14.695171},{"c":14.78,"h":14.8381,"l":14.68,"n":2234,"o":14.79,"t":"2025-08-13T04:00:00Z","v":110786,"vw":14.755076},{"c":14.69,"h":14.84,"l":14.673,"n":2476,"o":14.8,"t":"2025-08-14T04:00:00Z","v":131727,"vw":14.743397},{"c":14.63,"h":14.7497,"l":14.57,"n":2609,"o":14.69,"t":"2025-08-15T04:00:00Z","v":177279,"vw":14.655094},{"c":14.54,"h":14.68,"l":14.4508,"n":2172,"o":14.6,"t":"2025-08-18T04:00:00Z","v":137612,"vw":14.57434},{"c":14.56,"h":14.63,"l":14.48,"n":2198,"o":14.5,"t":"2025-08-19T04:00:00Z","v":132647,"vw":14.548375},{"c":14.5,"h":14.62,"l":14.35,"n":2714,"o":14.5,"t":"2025-08-20T04:00:00Z","v":186445,"vw":14.465714},{"c":14.53,"h":14.6189,"l":14.37,"n":2250,"o":14.49,"t":"2025-08-21T04:00:00Z","v":153298,"vw":14.50171},{"c":14.51,"h":14.73,"l":14.5,"n":2545,"o":14.57,"t":"2025-08-22T04:00:00Z","v":198358,"vw":14.584783},{"c":14.47,"h":14.6,"l":14.42,"n":2143,"o":14.58,"t":"2025-08-25T04:00:00Z","v":134022,"vw":14.497179},{"c":14.56,"h":14.585,"l":14.42,"n":2173,"o":14.45,"t":"2025-08-26T04:00:00Z","v":119941,"vw":14.497972},{"c":14.69,"h":14.73,"l":14.51,"n":2186,"o":14.51,"t":"2025-08-27T04:00:00Z","v":138058,"vw":14.660038},{"c":14.58,"h":14.77,"l":14.58,"n":2431,"o":14.74,"t":"2025-08-28T04:00:00Z","v":173266,"vw":14.695298},{"c":14.53,"h":14.56,"l":14.444,"n":2029,"o":14.49,"t":"2025-08-29T04:00:00Z","v":108578,"vw":14.503974},{"c":14.44,"h":14.65,"l":14.345,"n":2173,"o":14.47,"t":"2025-09-02T04:00:00Z","v":85726,"vw":14.480109},{"c":14.57,"h":14.59,"l":14.41,"n":1921,"o":14.41,"t":"2025-09-03T04:00:00Z","v":95680,"vw":14.51587},{"c":14.74,"h":14.75,"l":14.59,"n":1924,"o":14.59,"t":"2025-09-04T04:00:00Z","v":157406,"vw":14.70075},{"c":14.8,"h":14.845,"l":14.68,"n":2602,"o":14.75,"t":"2025-09-05T04:00:00Z","v":194048,"vw":14.782228},{"c":15.02,"h":15.03,"l":14.7557,"n":2732,"o":14.89,"t":"2025-09-08T04:00:00Z","v":186578,"vw":14.866361},{"c":14.79,"h":15.04,"l":14.77,"n":2258,"o":15.03,"t":"2025-09-09T04:00:00Z","v":111958,"vw":14.874207},{"c":14.37,"h":14.7954,"l":14.34,"n":3757,"o":14.73,"t":"2025-09-10T04:00:00Z","v":230593,"vw":14.498717},{"c":14.21,"h":14.4448,"l":14.16,"n":3512,"o":14.3,"t":"2025-09-11T04:00:00Z","v":258457,"vw":14.228772},{"c":14.16,"h":14.345,"l":14.1,"n":3172,"o":14.23,"t":"2025-09-12T04:00:00Z","v":200217,"vw":14.177406},{"c":14.05,"h":14.24,"l":13.99,"n":2824,"o":14.2,"t":"2025-09-15T04:00:00Z","v":271819,"vw":14.088839},{"c":14.02,"h":14.08,"l":13.98,"n":2033,"o":14.01,"t":"2025-09-16T04:00:00Z","v":144235,"vw":14.025125},{"c":14.04,"h":14.128,"l":14.01,"n":2767,"o":14.03,"t":"2025-09-17T04:00:00Z","v":274983,"vw":14.046446},{"c":14.1,"h":14.13,"l":13.9505,"n":2674,"o":14.04,"t":"2025-09-18T04:00:00Z","v":221394,"vw":14.033753},{"c":14,"h":14.104,"l":13.91,"n":2871,"o":14.05,"t":"2025-09-19T04:00:00Z","v":277536,"vw":13.996108},{"c":13.9,"h":14,"l":13.82,"n":2693,"o":13.99,"t":"2025-09-22T04:00:00Z","v":178508,"vw":13.921848},{"c":13.8,"h":14.0399,"l":13.745,"n":2403,"o":13.88,"t":"2025-09-23T04:00:00Z","v":254990,"vw":13.882002},{"c":13.37,"h":13.84,"l":13.35,"n":3698,"o":13.84,"t":"2025-09-24T04:00:00Z","v":399946,"vw":13.539036},{"c":13.38,"h":13.6579,"l":13.3,"n":2941,"o":13.36,"t":"2025-09-25T04:00:00Z","v":178448,"vw":13.482892},{"c":13.32,"h":13.54,"l":13.25,"n":2404,"o":13.4,"t":"2025-09-26T04:00:00Z","v":176177,"vw":13.366574},{"c":13.04,"h":13.5253,"l":13.01,"n":3693,"o":13.46,"t":"2025-09-29T04:00:00Z","v":232837,"vw":13.136568},{"c":13.06,"h":13.2595,"l":12.917,"n":2741,"o":13.01,"t":"2025-09-30T04:00:00Z","v":247646,"vw":13.055399},{"c":12.96,"h":13.06,"l":12.74,"n":3493,"o":13.06,"t":"2025-10-01T04:00:00Z","v":291603,"vw":12.877343},{"c":13.1,"h":13.2,"l":12.8781,"n":2355,"o":12.89,"t":"2025-10-02T04:00:00Z","v":183554,"vw":13.045237},{"c":12.85,"h":13.25,"l":12.85,"n":2191,"o":13.12,"t":"2025-10-03T04:00:00Z","v":148257,"vw":12.972129},{"c":12.67,"h":12.995,"l":12.67,"n":2566,"o":12.85,"t":"2025-10-06T04:00:00Z","v":218721,"vw":12.80379},{"c":12.29,"h":12.68,"l":12.175,"n":4021,"o":12.62,"t":"2025-10-07T04:00:00Z","v":427839,"vw":12.324857},{"c":12.13,"h":12.383,"l":12.02,"n":3343,"o":12.31,"t":"2025-10-08T04:00:00Z","v":260971,"vw":12.227676},{"c":12.01,"h":12.1799,"l":11.85,"n":4026,"o":12.07,"t":"2025-10-09T04:00:00Z","v":393422,"vw":11.979676},{"c":12.04,"h":12.14,"l":11.9,"n":2668,"o":12.01,"t":"2025-10-10T04:00:00Z","v":254515,"vw":12.002777},{"c":12.22,"h":12.345,"l":12.085,"n":2969,"o":12.1,"t":"2025-10-13T04:00:00Z","v":182441,"vw":12.202495},{"c":12.41,"h":12.44,"l":12.09,"n":2484,"o":12.09,"t":"2025-10-14T04:00:00Z","v":187209,"vw":12.330715},{"c":12.23,"h":12.61,"l":12.21,"n":3158,"o":12.5,"t":"2025-10-15T04:00:00Z","v":249083,"vw":12.380312},{"c":11.89,"h":12.36,"l":11.8,"n":3306,"o":12.29,"t":"2025-10-16T04:00:00Z","v":269127,"vw":12.011912},{"c":12,"h":12.08,"l":11.84,"n":2235,"o":11.86,"t":"2025-10-17T04:00:00Z","v":160095,"vw":11.956906},{"c":12.13,"h":12.16,"l":11.95,"n":2198,"o":12.06,"t":"2025-10-20T04:00:00Z","v":167030,"vw":12.076907},{"c":12.3,"h":12.37,"l":12.15,"n":2287,"o":12.17,"t":"2025-10-21T04:00:00Z","v":179993,"vw":12.287412},{"c":12.14,"h":12.295,"l":12.05,"n":2608,"o":12.27,"t":"2025-10-22T04:00:00Z","v":169283,"vw":12.13836},{"c":12.23,"h":12.37,"l":12.14,"n":2174,"o":12.2,"t":"2025-10-23T04:00:00Z","v":166134,"vw":12.218858},{"c":12.11,"h":12.35,"l":12.08,"n":2868,"o":12.29,"t":"2025-10-24T04:00:00Z","v":208599,"vw":12.15037},{"c":12.22,"h":12.31,"l":12.01,"n":3593,"o":12.18,"t":"2025-10-27T04:00:00Z","v":308477,"vw":12.169742},{"c":12.24,"h":12.39,"l":12.2201,"n":3211,"o":12.25,"t":"2025-10-28T04:00:00Z","v":217568,"vw":12.304042},{"c":12.1,"h":12.369,"l":12.02,"n":2710,"o":12.25,"t":"2025-10-29T04:00:00Z","v":184140,"vw":12.181589},{"c":11.89,"h":12.16,"l":11.8101,"n":3388,"o":12.07,"t":"2025-10-30T04:00:00Z","v":259637,"vw":11.923779},{"c":11.98,"h":12.03,"l":11.69,"n":2886,"o":11.77,"t":"2025-10-31T04:00:00Z","v":194721,"vw":11.898912},{"c":11.89,"h":12.06,"l":11.81,"n":2674,"o":11.91,"t":"2025-11-03T05:00:00Z","v":178658,"vw":11.936631},{"c":11.85,"h":11.935,"l":11.73,"n":2595,"o":11.76,"t":"2025-11-04T05:00:00Z","v":169901,"vw":11.816813},{"c":11.86,"h":11.88,"l":11.685,"n":2487,"o":11.8,"t":"2025-11-05T05:00:00Z","v":156328,"vw":11.801445},{"c":11.75,"h":11.97,"l":11.75,"n":1757,"o":11.9,"t":"2025-11-06T05:00:00Z","v":95293,"vw":11.80709},{"c":11.81,"h":11.8305,"l":11.62,"n":2292,"o":11.74,"t":"2025-11-07T05:00:00Z","v":172379,"vw":11.736167},{"c":11.73,"h":11.8499,"l":11.68,"n":2959,"o":11.82,"t":"2025-11-10T05:00:00Z","v":321179,"vw":11.736658},{"c":12.08,"h":12.18,"l":11.74,"n":3277,"o":11.83,"t":"2025-11-11T05:00:00Z","v":279228,"vw":11.964893},{"c":12.07,"h":12.2005,"l":12.0003,"n":2671,"o":12.2,"t":"2025-11-12T05:00:00Z","v":150314,"vw":12.105998},{"c":11.99,"h":12.1799,"l":11.81,"n":4197,"o":12,"t":"2025-11-13T05:00:00Z","v":312089,"vw":11.957006},{"c":12.05,"h":12.1,"l":11.86,"n":2533,"o":11.99,"t":"2025-11-14T05:00:00Z","v":221996,"vw":12.014187},{"c":11.59,"h":12.095,"l":11.58,"n":2968,"o":12.05,"t":"2025-11-17T05:00:00Z","v":343941,"vw":11.785307},{"c":11.81,"h":11.87,"l":11.515,"n":3671,"o":11.69,"t":"2025-11-18T05:00:00Z","v":355289,"vw":11.724983},{"c":11.77,"h":12.01,"l":11.695,"n":2142,"o":11.8,"t":"2025-11-19T05:00:00Z","v":163582,"vw":11.84084},{"c":11.62,"h":12,"l":11.6,"n":3143,"o":11.8,"t":"2025-11-20T05:00:00Z","v":264308,"vw":11.761125},{"c":11.85,"h":11.9848,"l":11.59,"n":2356,"o":11.69,"t":"2025-11-21T05:00:00Z","v":205289,"vw":11.821298},{"c":12,"h":12.0278,"l":11.7604,"n":2148,"o":11.91,"t":"2025-11-24T05:00:00Z","v":152922,"vw":11.941281},{"c":12,"h":12.0706,"l":11.88,"n":2628,"o":12.02,"t":"2025-11-25T05:00:00Z","v":142686,"vw":11.987189},{"c":12.24,"h":12.28,"l":11.94,"n":3218,"o":11.98,"t":"2025-11-26T05:00:00Z","v":261085,"vw":12.14203},{"c":12.1,"h":12.19,"l":12.0334,"n":1515,"o":12.14,"t":"2025-11-28T05:00:00Z","v":129366,"vw":12.079994},{"c":11.99,"h":12.13,"l":11.94,"n":2382,"o":12.08,"t":"2025-12-01T05:00:00Z","v":232782,"vw":12.032393},{"c":12.11,"h":12.165,"l":11.93,"n":2038,"o":12.03,"t":"2025-12-02T05:00:00Z","v":147581,"vw":12.052982},{"c":12.32,"h":12.37,"l":12.0828,"n":2019,"o":12.15,"t":"2025-12-03T05:00:00Z","v":153945,"vw":12.271729},{"c":12.5,"h":12.54,"l":12.32,"n":2245,"o":12.32,"t":"2025-12-04T05:00:00Z","v":200199,"vw":12.437241},{"c":12.61,"h":12.7,"l":12.49,"n":3633,"o":12.49,"t":"2025-12-05T05:00:00Z","v":287313,"vw":12.62684},{"c":12.68,"h":12.89,"l":12.5643,"n":2988,"o":12.61,"t":"2025-12-08T05:00:00Z","v":176064,"vw":12.740254},{"c":12.76,"h":12.83,"l":12.65,"n":2405,"o":12.66,"t":"2025-12-09T05:00:00Z","v":168492,"vw":12.743761},{"c":12.96,"h":12.965,"l":12.74,"n":2029,"o":12.78,"t":"2025-12-10T05:00:00Z","v":109996,"vw":12.886463},{"c":12.84,"h":13.0393,"l":12.8,"n":1784,"o":13.01,"t":"2025-12-11T05:00:00Z","v":108664,"vw":12.899457},{"c":12.92,"h":13.01,"l":12.83,"n":2217,"o":12.95,"t":"2025-12-12T05:00:00Z","v":120364,"vw":12.912044},{"c":12.56,"h":12.973,"l":12.36,"n":3955,"o":12.97,"t":"2025-12-15T05:00:00Z","v":267611,"vw":12.573432},{"c":12.68,"h":12.71,"l":12.55,"n":1611,"o":12.6,"t":"2025-12-16T05:00:00Z","v":90204,"vw":12.632622},{"c":12.65,"h":12.761,"l":12.57,"n":1687,"o":12.75,"t":"2025-12-17T05:00:00Z","v":133574,"vw":12.65757},{"c":12.68,"h":12.85,"l":12.55,"n":1489,"o":12.68,"t":"2025-12-18T05:00:00Z","v":77694,"vw":12.665338},{"c":12.58,"h":12.84,"l":12.55,"n":1789,"o":12.68,"t":"2025-12-19T05:00:00Z","v":105806,"vw":12.658382},{"c":12.59,"h":12.67,"l":12.5,"n":2123,"o":12.57,"t":"2025-12-22T05:00:00Z","v":150062,"vw":12.572701},{"c":12.47,"h":12.668,"l":12.42,"n":1351,"o":12.6,"t":"2025-12-23T05:00:00Z","v":129421,"vw":12.541966},{"c":12.5,"h":12.5599,"l":12.35,"n":1822,"o":12.47,"t":"2025-12-24T05:00:00Z","v":122454,"vw":12.452418},{"c":12.57,"h":12.64,"l":12.4501,"n":1362,"o":12.47,"t":"2025-12-26T05:00:00Z","v":86139,"vw":12.560598},{"c":12.51,"h":12.68,"l":12.51,"n":1908,"o":12.67,"t":"2025-12-29T05:00:00Z","v":133299,"vw":12.606746},{"c":12.6,"h":12.71,"l":12.48,"n":1707,"o":12.48,"t":"2025-12-30T05:00:00Z","v":174273,"vw":12.659338},{"c":12.68,"h":12.75,"l":12.5013,"n":4276,"o":12.57,"t":"2025-12-31T05:00:00Z","v":416019,"vw":12.685743},{"c":12.82,"h":12.97,"l":12.564,"n":1875,"o":12.68,"t":"2026-01-02T05:00:00Z","v":139136,"vw":12.806576},{"c":12.97,"h":13.1,"l":12.83,"n":1506,"o":12.83,"t":"2026-01-05T05:00:00Z","v":115965,"vw":12.988576},{"c":12.93,"h":12.97,"l":12.75,"n":1673,"o":12.97,"t":"2026-01-06T05:00:00Z","v":95627,"vw":12.850945},{"c":12.71,"h":12.97,"l":12.6684,"n":1706,"o":12.97,"t":"2026-01-07T05:00:00Z","v":129374,"vw":12.736777},{"c":13.09,"h":13.165,"l":12.67,"n":1576,"o":12.73,"t":"2026-01-08T05:00:00Z","v":110838,"vw":13.00224},{"c":13.13,"h":13.154,"l":13.02,"n":1310,"o":13.1,"t":"2026-01-09T05:00:00Z","v":59345,"vw":13.122501},{"c":13.03,"h":13.1597,"l":13.01,"n":1716,"o":13.05,"t":"2026-01-12T05:00:00Z","v":85481,"vw":13.08664},{"c":12.99,"h":13.11,"l":12.91,"n":1284,"o":13.07,"t":"2026-01-13T05:00:00Z","v":102575,"vw":12.993298},{"c":13.27,"h":13.35,"l":12.96,"n":1957,"o":13.04,"t":"2026-01-14T05:00:00Z","v":156944,"vw":13.161371},{"c":13.44,"h":13.55,"l":13.18,"n":1957,"o":13.32,"t":"2026-01-15T05:00:00Z","v":151532,"vw":13.40807},{"c":13.24,"h":13.52,"l":13.16,"n":2072,"o":13.48,"t":"2026-01-16T05:00:00Z","v":143821,"vw":13.271085},{"c":12.89,"h":12.95,"l":12.57,"n":3379,"o":12.93,"t":"2026-01-20T05:00:00Z","v":335444,"vw":12.825455},{"c":13.04,"h":13.1399,"l":12.95,"n":2417,"o":13,"t":"2026-01-21T05:00:00Z","v":158461,"vw":13.034357},{"c":13.01,"h":13.21,"l":12.91,"n":2393,"o":13.1,"t":"2026-01-22T05:00:00Z","v":191053,"vw":13.057012},{"c":12.9,"h":13.125,"l":12.89,"n":2508,"o":12.98,"t":"2026-01-23T05:00:00Z","v":172337,"vw":12.955202},{"c":12.87,"h":12.92,"l":12.6,"n":2701,"o":12.87,"t":"2026-01-26T05:00:00Z","v":265029,"vw":12.781141},{"c":12.94,"h":13.1105,"l":12.9,"n":1898,"o":12.96,"t":"2026-01-27T05:00:00Z","v":179906,"vw":12.981905},{"c":12.8,"h":13.0999,"l":12.79,"n":2190,"o":12.96,"t":"2026-01-28T05:00:00Z","v":196655,"vw":12.893236},{"c":12.96,"h":13.0299,"l":12.7901,"n":2097,"o":12.83,"t":"2026-01-29T05:00:00Z","v":171550,"vw":12.913937},{"c":12.78,"h":12.9299,"l":12.66,"n":1984,"o":12.85,"t":"2026-01-30T05:00:00Z","v":170589,"vw":12.75306},{"c":12.52,"h":12.77,"l":12.4,"n":2380,"o":12.74,"t":"2026-02-02T05:00:00Z","v":205333,"vw":12.559357},{"c":12.25,"h":12.5999,"l":12.1001,"n":3439,"o":12.55,"t":"2026-02-03T05:00:00Z","v":352501,"vw":12.251453},{"c":12.22,"h":12.46,"l":12.17,"n":1915,"o":12.31,"t":"2026-02-04T05:00:00Z","v":203729,"vw":12.304171},{"c":11.64,"h":12.255,"l":11.57,"n":4371,"o":12.2,"t":"2026-02-05T05:00:00Z","v":529693,"vw":11.789404},{"c":11.82,"h":11.9,"l":11.58,"n":3484,"o":11.83,"t":"2026-02-06T05:00:00Z","v":398033,"vw":11.784359},{"c":11.73,"h":11.95,"l":11.64,"n":3071,"o":11.85,"t":"2026-02-09T05:00:00Z","v":247889,"vw":11.739419},{"c":11.68,"h":11.9,"l":11.65,"n":2050,"o":11.74,"t":"2026-02-10T05:00:00Z","v":140182,"vw":11.755345},{"c":11.62,"h":11.7,"l":11.47,"n":3278,"o":11.69,"t":"2026-02-11T05:00:00Z","v":315303,"vw":11.581448},{"c":11.49,"h":11.78,"l":11.4,"n":3059,"o":11.67,"t":"2026-02-12T05:00:00Z","v":331839,"vw":11.507703},{"c":11.47,"h":11.65,"l":11.3,"n":2850,"o":11.46,"t":"2026-02-13T05:00:00Z","v":220591,"vw":11.510694},{"c":11.31,"h":11.58,"l":11.21,"n":2860,"o":11.46,"t":"2026-02-17T05:00:00Z","v":216494,"vw":11.356525},{"c":11.26,"h":11.37,"l":11.17,"n":2909,"o":11.29,"t":"2026-02-18T05:00:00Z","v":274019,"vw":11.253015},{"c":10.83,"h":11.25,"l":10.66,"n":5511,"o":11.14,"t":"2026-02-19T05:00:00Z","v":534207,"vw":10.839908},{"c":10.5,"h":10.77,"l":10.38,"n":4354,"o":10.75,"t":"2026-02-20T05:00:00Z","v":457579,"vw":10.565315},{"c":10.25,"h":10.5,"l":10.25,"n":3759,"o":10.4,"t":"2026-02-23T05:00:00Z","v":425794,"vw":10.362904},{"c":10.45,"h":10.53,"l":10.28,"n":3119,"o":10.31,"t":"2026-02-24T05:00:00Z","v":276995,"vw":10.405149},{"c":10.51,"h":10.55,"l":10.25,"n":2785,"o":10.47,"t":"2026-02-25T05:00:00Z","v":181056,"vw":10.4006},{"c":10.57,"h":10.6358,"l":10.3809,"n":2555,"o":10.48,"t":"2026-02-26T05:00:00Z","v":174605,"vw":10.499739},{"c":10.02,"h":10.385,"l":10.005,"n":3727,"o":10.36,"t":"2026-02-27T05:00:00Z","v":319990,"vw":10.138806},{"c":10.13,"h":10.2,"l":9.29,"n":4731,"o":9.89,"t":"2026-03-02T05:00:00Z","v":445245,"vw":9.951651},{"c":9.98,"h":10.11,"l":9.89,"n":2578,"o":10.01,"t":"2026-03-03T05:00:00Z","v":198126,"vw":10.0182},{"c":10.05,"h":10.14,"l":9.79,"n":2961,"o":10.03,"t":"2026-03-04T05:00:00Z","v":214129,"vw":10.015639},{"c":10,"h":10.25,"l":9.87,"n":3223,"o":10.04,"t":"2026-03-05T05:00:00Z","v":225897,"vw":10.027484},{"c":9.69,"h":9.9099,"l":9.65,"n":3330,"o":9.85,"t":"2026-03-06T05:00:00Z","v":194740,"vw":9.737703},{"c":9.42,"h":9.65,"l":9.3,"n":3105,"o":9.54,"t":"2026-03-09T04:00:00Z","v":249488,"vw":9.419004},{"c":9.58,"h":9.67,"l":9.37,"n":2976,"o":9.39,"t":"2026-03-10T04:00:00Z","v":212823,"vw":9.539112},{"c":9.47,"h":9.8,"l":9.36,"n":2741,"o":9.78,"t":"2026-03-11T04:00:00Z","v":264345,"vw":9.567524},{"c":8.72,"h":9.29,"l":8.55,"n":6838,"o":8.96,"t":"2026-03-12T04:00:00Z","v":758871,"vw":8.737222},{"c":8.77,"h":8.91,"l":8.56,"n":6382,"o":8.78,"t":"2026-03-13T04:00:00Z","v":654447,"vw":8.723144},{"c":8.71,"h":8.8,"l":8.43,"n":5829,"o":8.79,"t":"2026-03-16T04:00:00Z","v":530782,"vw":8.635126},{"c":9.14,"h":9.24,"l":8.75,"n":3568,"o":8.8,"t":"2026-03-17T04:00:00Z","v":329735,"vw":9.080452},{"c":9.56,"h":9.74,"l":9.36,"n":4617,"o":9.5,"t":"2026-03-18T04:00:00Z","v":460651,"vw":9.585662},{"c":9.5,"h":9.75,"l":9.4,"n":2852,"o":9.45,"t":"2026-03-19T04:00:00Z","v":300830,"vw":9.513559},{"c":9.16,"h":9.67,"l":9.16,"n":2217,"o":9.5,"t":"2026-03-20T04:00:00Z","v":269148,"vw":9.323238},{"c":9.46,"h":9.56,"l":9,"n":2872,"o":9.23,"t":"2026-03-23T04:00:00Z","v":221804,"vw":9.381156},{"c":9.2,"h":9.36,"l":9.03,"n":2207,"o":9.32,"t":"2026-03-24T04:00:00Z","v":199154,"vw":9.213715},{"c":9.23,"h":9.3663,"l":9.09,"n":2123,"o":9.22,"t":"2026-03-25T04:00:00Z","v":119219,"vw":9.245983},{"c":9.11,"h":9.4199,"l":9.09,"n":1968,"o":9.15,"t":"2026-03-26T04:00:00Z","v":133111,"vw":9.190813},{"c":8.81,"h":9.18,"l":8.8,"n":2837,"o":9.11,"t":"2026-03-27T04:00:00Z","v":238229,"vw":8.928472},{"c":9.14,"h":9.24,"l":8.8301,"n":2242,"o":8.84,"t":"2026-03-30T04:00:00Z","v":207892,"vw":9.092582},{"c":9.21,"h":9.32,"l":9.05,"n":2694,"o":9.14,"t":"2026-03-31T04:00:00Z","v":227585,"vw":9.214914},{"c":9.04,"h":9.32,"l":8.94,"n":2181,"o":9.32,"t":"2026-04-01T04:00:00Z","v":177977,"vw":9.064768},{"c":9.18,"h":9.285,"l":8.82,"n":1542,"o":8.95,"t":"2026-04-02T04:00:00Z","v":132223,"vw":9.115587},{"c":9.43,"h":9.46,"l":9.17,"n":2093,"o":9.17,"t":"2026-04-06T04:00:00Z","v":148090,"vw":9.377919},{"c":9.32,"h":9.5,"l":9.2,"n":1632,"o":9.41,"t":"2026-04-07T04:00:00Z","v":112276,"vw":9.340563},{"c":9.45,"h":9.6513,"l":9.26,"n":1410,"o":9.54,"t":"2026-04-08T04:00:00Z","v":127407,"vw":9.408817},{"c":9.33,"h":9.4,"l":9.2,"n":1502,"o":9.36,"t":"2026-04-09T04:00:00Z","v":102939,"vw":9.324085},{"c":9.35,"h":9.48,"l":9.2538,"n":1685,"o":9.36,"t":"2026-04-10T04:00:00Z","v":160285,"vw":9.328944},{"c":9.36,"h":9.41,"l":9.1,"n":1908,"o":9.2,"t":"2026-04-13T04:00:00Z","v":126649,"vw":9.257684},{"c":9.68,"h":9.77,"l":9.41,"n":2340,"o":9.41,"t":"2026-04-14T04:00:00Z","v":171113,"vw":9.662808},{"c":9.92,"h":10,"l":9.67,"n":2372,"o":9.67,"t":"2026-04-15T04:00:00Z","v":220602,"vw":9.914522},{"c":9.82,"h":9.96,"l":9.76,"n":1959,"o":9.92,"t":"2026-04-16T04:00:00Z","v":172075,"vw":9.856086},{"c":10.01,"h":10.21,"l":9.81,"n":1763,"o":9.81,"t":"2026-04-17T04:00:00Z","v":168325,"vw":10.085624},{"c":9.91,"h":10.15,"l":9.87,"n":2102,"o":10,"t":"2026-04-20T04:00:00Z","v":155361,"vw":9.971311},{"c":9.82,"h":10.08,"l":9.8001,"n":1490,"o":9.99,"t":"2026-04-21T04:00:00Z","v":122097,"vw":9.909208},{"c":9.81,"h":10.08,"l":9.76,"n":1758,"o":9.89,"t":"2026-04-22T04:00:00Z","v":143420,"vw":9.872935},{"c":9.58,"h":9.97,"l":9.51,"n":1815,"o":9.83,"t":"2026-04-23T04:00:00Z","v":113054,"vw":9.641226},{"c":9.56,"h":9.7399,"l":9.52,"n":1419,"o":9.6,"t":"2026-04-24T04:00:00Z","v":104266,"vw":9.621204},{"c":9.56,"h":9.75,"l":9.52,"n":1231,"o":9.59,"t":"2026-04-27T04:00:00Z","v":155276,"vw":9.597558},{"c":9.69,"h":9.73,"l":9.52,"n":1583,"o":9.59,"t":"2026-04-28T04:00:00Z","v":115513,"vw":9.671347},{"c":9.56,"h":9.8,"l":9.4809,"n":1834,"o":9.77,"t":"2026-04-29T04:00:00Z","v":139320,"vw":9.598829},{"c":9.67,"h":9.7496,"l":9.42,"n":1776,"o":9.42,"t":"2026-04-30T04:00:00Z","v":167243,"vw":9.608054},{"c":9.83,"h":9.88,"l":9.65,"n":1775,"o":9.71,"t":"2026-05-01T04:00:00Z","v":87495,"vw":9.807602},{"c":9.77,"h":9.94,"l":9.76,"n":1950,"o":9.78,"t":"2026-05-04T04:00:00Z","v":120006,"vw":9.823948},{"c":9.79,"h":9.95,"l":9.64,"n":1924,"o":9.76,"t":"2026-05-05T04:00:00Z","v":110337,"vw":9.742596},{"c":9.7,"h":9.9,"l":9.57,"n":2402,"o":9.87,"t":"2026-05-06T04:00:00Z","v":114399,"vw":9.66636},{"c":9.7,"h":9.76,"l":9.54,"n":1757,"o":9.74,"t":"2026-05-07T04:00:00Z","v":96889,"vw":9.64975},{"c":9.75,"h":9.75,"l":9.5001,"n":1889,"o":9.7,"t":"2026-05-08T04:00:00Z","v":92849,"vw":9.650921},{"c":9.47,"h":9.79,"l":9.46,"n":3662,"o":9.66,"t":"2026-05-11T04:00:00Z","v":237004,"vw":9.618959},{"c":9.39,"h":9.54,"l":9.2281,"n":1966,"o":9.28,"t":"2026-05-12T04:00:00Z","v":210250,"vw":9.361381},{"c":9.19,"h":9.47,"l":9.1,"n":2511,"o":9.25,"t":"2026-05-13T04:00:00Z","v":222221,"vw":9.248772},{"c":9.23,"h":9.48,"l":9.2,"n":2389,"o":9.26,"t":"2026-05-14T04:00:00Z","v":189031,"vw":9.328299},{"c":9.07,"h":9.21,"l":9.01,"n":2148,"o":9.2,"t":"2026-05-15T04:00:00Z","v":201922,"vw":9.120134},{"c":9.15,"h":9.2289,"l":9.05,"n":2005,"o":9.08,"t":"2026-05-18T04:00:00Z","v":151921,"vw":9.153145},{"c":8.98,"h":9.24,"l":8.96,"n":1921,"o":9.18,"t":"2026-05-19T04:00:00Z","v":184341,"vw":9.083749},{"c":9.13,"h":9.17,"l":8.89,"n":1504,"o":9.05,"t":"2026-05-20T04:00:00Z","v":133579,"vw":9.053306},{"c":9.09,"h":9.2,"l":9,"n":1512,"o":9.16,"t":"2026-05-21T04:00:00Z","v":133127,"vw":9.080958},{"c":9.08,"h":9.29,"l":8.97,"n":1622,"o":9.13,"t":"2026-05-22T04:00:00Z","v":165128,"vw":9.081564},{"c":8.99,"h":9.25,"l":8.95,"n":2614,"o":9,"t":"2026-05-26T04:00:00Z","v":293384,"vw":9.058402},{"c":9.13,"h":9.28,"l":9.07,"n":1767,"o":9.07,"t":"2026-05-27T04:00:00Z","v":165963,"vw":9.175597},{"c":9.19,"h":9.32,"l":9.15,"n":1834,"o":9.19,"t":"2026-05-28T04:00:00Z","v":172700,"vw":9.233138},{"c":8.97,"h":9.1,"l":8.95,"n":2347,"o":9.04,"t":"2026-05-29T04:00:00Z","v":194165,"vw":9.015971},{"c":9.06,"h":9.1,"l":8.88,"n":2375,"o":8.93,"t":"2026-06-01T04:00:00Z","v":212109,"vw":9.026121},{"c":8.96,"h":9.09,"l":8.94,"n":2016,"o":8.98,"t":"2026-06-02T04:00:00Z","v":132047,"vw":8.995818},{"c":8.68,"h":9,"l":8.66,"n":2957,"o":8.95,"t":"2026-06-03T04:00:00Z","v":303914,"vw":8.779773},{"c":8.95,"h":9.02,"l":8.67,"n":2341,"o":8.71,"t":"2026-06-04T04:00:00Z","v":195045,"vw":8.868603},{"c":8.73,"h":9,"l":8.7,"n":1673,"o":8.98,"t":"2026-06-05T04:00:00Z","v":136420,"vw":8.819331},{"c":8.76,"h":8.9,"l":8.6736,"n":1701,"o":8.78,"t":"2026-06-08T04:00:00Z","v":163912,"vw":8.789383},{"c":8.86,"h":9.06,"l":8.85,"n":1623,"o":8.87,"t":"2026-06-09T04:00:00Z","v":119378,"vw":8.929485},{"c":8.78,"h":8.99,"l":8.76,"n":2180,"o":8.86,"t":"2026-06-10T04:00:00Z","v":143332,"vw":8.856179},{"c":8.85,"h":8.97,"l":8.76,"n":1964,"o":8.8,"t":"2026-06-11T04:00:00Z","v":184434,"vw":8.866154},{"c":9.01,"h":9.08,"l":8.8137,"n":1956,"o":8.94,"t":"2026-06-12T04:00:00Z","v":169513,"vw":8.970788},{"c":8.89,"h":9.2287,"l":8.87,"n":2415,"o":9.1,"t":"2026-06-15T04:00:00Z","v":260871,"vw":9.061748},{"c":8.8,"h":9.1,"l":8.79,"n":1692,"o":8.89,"t":"2026-06-16T04:00:00Z","v":149603,"vw":8.905289},{"c":8.45,"h":8.95,"l":8.44,"n":2355,"o":8.81,"t":"2026-06-17T04:00:00Z","v":210134,"vw":8.608191},{"c":8.35,"h":8.51,"l":8.31,"n":2417,"o":8.47,"t":"2026-06-18T04:00:00Z","v":238735,"vw":8.39113},{"c":8.24,"h":8.5395,"l":8.16,"n":3188,"o":8.31,"t":"2026-06-22T04:00:00Z","v":350077,"vw":8.270847},{"c":8.3,"h":8.44,"l":8.16,"n":2432,"o":8.16,"t":"2026-06-23T04:00:00Z","v":222812,"vw":8.278423},{"c":7.95,"h":8.325,"l":7.92,"n":3306,"o":8.3,"t":"2026-06-24T04:00:00Z","v":263783,"vw":8.053337},{"c":8.01,"h":8.0324,"l":7.78,"n":2949,"o":7.92,"t":"2026-06-25T04:00:00Z","v":313684,"vw":7.942818},{"c":8.43,"h":8.43,"l":8.05,"n":2605,"o":8.05,"t":"2026-06-26T04:00:00Z","v":190346,"vw":8.324283},{"c":8.57,"h":8.65,"l":8.43,"n":2912,"o":8.48,"t":"2026-06-29T04:00:00Z","v":257662,"vw":8.571063},{"c":8.42,"h":8.54,"l":8.33,"n":2984,"o":8.5,"t":"2026-06-30T04:00:00Z","v":206680,"vw":8.432001},{"c":8.48,"h":8.65,"l":8.41,"n":2432,"o":8.48,"t":"2026-07-01T04:00:00Z","v":184438,"vw":8.559452},{"c":8.44,"h":8.59,"l":8.395,"n":1675,"o":8.56,"t":"2026-07-02T04:00:00Z","v":112314,"vw":8.441964},{"c":8.37,"h":8.5647,"l":8.32,"n":1931,"o":8.45,"t":"2026-07-06T04:00:00Z","v":152563,"vw":8.417964},{"c":8.25,"h":8.45,"l":8.25,"n":1841,"o":8.25,"t":"2026-07-07T04:00:00Z","v":178042,"vw":8.311439},{"c":8.23,"h":8.3152,"l":8.09,"n":2971,"o":8.25,"t":"2026-07-08T04:00:00Z","v":235797,"vw":8.186026},{"c":8.11,"h":8.295,"l":8.085,"n":2275,"o":8.22,"t":"2026-07-09T04:00:00Z","v":254074,"vw":8.160773},{"c":8.32,"h":8.42,"l":8.1527,"n":2379,"o":8.21,"t":"2026-07-10T04:00:00Z","v":136920,"vw":8.309102},{"c":8.15,"h":8.47,"l":8.12,"n":2650,"o":8.35,"t":"2026-07-13T04:00:00Z","v":159888,"vw":8.21425},{"c":8.35,"h":8.43,"l":8.22,"n":1890,"o":8.22,"t":"2026-07-14T04:00:00Z","v":140997,"vw":8.363332},{"c":8.35,"h":8.59,"l":8.33,"n":2363,"o":8.44,"t":"2026-07-15T04:00:00Z","v":217460,"vw":8.483968},{"c":8.4,"h":8.47,"l":8.225,"n":2378,"o":8.34,"t":"2026-07-16T04:00:00Z","v":131816,"vw":8.350973},{"c":7.61,"h":8.3293,"l":7.56,"n":5899,"o":8.23,"t":"2026-07-17T04:00:00Z","v":681252,"vw":7.938797},{"c":7.14,"h":7.54,"l":6.83,"n":7822,"o":7.54,"t":"2026-07-20T04:00:00Z","v":901744,"vw":7.071854},{"c":7.34,"h":7.5,"l":7.13,"n":3694,"o":7.13,"t":"2026-07-21T04:00:00Z","v":299501,"vw":7.320465},{"c":7.11,"h":7.4,"l":7.11,"n":2470,"o":7.27,"t":"2026-07-22T04:00:00Z","v":212618,"vw":7.260932},{"c":7.04,"h":7.17,"l":6.9,"n":3266,"o":7.17,"t":"2026-07-23T04:00:00Z","v":309331,"vw":7.014007},{"c":7.01,"h":7.21,"l":6.995,"n":2508,"o":7.04,"t":"2026-07-24T04:00:00Z","v":228207,"vw":7.067536},{"c":7.06,"h":7.32,"l":7.05,"n":2534,"o":7.1,"t":"2026-07-27T04:00:00Z","v":195662,"vw":7.180473},{"c":7.28,"h":7.34,"l":7.05,"n":1770,"o":7.05,"t":"2026-07-28T04:00:00Z","v":133622,"vw":7.240961},{"c":7.09,"h":7.3,"l":7.05,"n":4057,"o":7.22,"t":"2026-07-29T04:00:00Z","v":241219,"vw":7.166935},{"c":7.46,"h":7.48,"l":7.1,"n":3444,"o":7.1,"t":"2026-07-30T04:00:00Z","v":279585,"vw":7.338372},{"c":7.5,"h":7.51,"l":7.25,"n":3592,"o":7.31,"t":"2026-07-31T04:00:00Z","v":255091,"vw":7.388759},{"c":7.78,"h":7.91,"l":7.46,"n":3754,"o":7.47,"t":"2026-08-03T04:00:00Z","v":388612,"vw":7.752828},{"c":8.05,"h":8.09,"l":7.72,"n":3320,"o":7.72,"t":"2026-08-04T04:00:00Z","v":382182,"vw":7.938125},{"c":8.08,"h":8.15,"l":7.85,"n":3079,"o":8.1,"t":"2026-08-05T04:00:00Z","v":254313,"vw":7.973664},{"c":8.46,"h":8.5,"l":8.08,"n":3965,"o":8.11,"t":"2026-08-06T04:00:00Z","v":405116,"vw":8.278755},{"c":8.41,"h":8.6285,"l":8.3187,"n":3387,"o":8.49,"t":"2026-08-07T04:00:00Z","v":309559,"vw":8.496363},{"c":8.47,"h":8.5,"l":8.2401,"n":2764,"o":8.41,"t":"2026-08-10T04:00:00Z","v":152444,"vw":8.404818},{"c":8.8,"h":8.97,"l":8.5,"n":3712,"o":8.5,"t":"2026-08-11T04:00:00Z","v":285924,"vw":8.747723},{"c":8.76,"h":8.7991,"l":8.51,"n":2537,"o":8.74,"t":"2026-08-12T04:00:00Z","v":162648,"vw":8.665305},{"c":8.91,"h":8.95,"l":8.71,"n":3351,"o":8.86,"t":"2026-08-13T04:00:00Z","v":161263,"vw":8.845703},{"c":8.78,"h":8.84,"l":8.64,"n":3013,"o":8.84,"t":"2026-08-14T04:00:00Z","v":190745,"vw":8.73143},{"c":8.58,"h":8.78,"l":8.52,"n":2274,"o":8.73,"t":"2026-08-17T04:00:00Z","v":145546,"vw":8.627874},{"c":8.58,"h":8.69,"l":8.53,"n":1697,"o":8.58,"t":"2026-08-18T04:00:00Z","v":98697,"vw":8.599469},{"c":8.73,"h":8.75,"l":8.59,"n":2692,"o":8.61,"t":"2026-08-19T04:00:00Z","v":119955,"vw":8.685151},{"c":8.64,"h":8.74,"l":8.58,"n":1204,"o":8.68,"t":"2026-08-20T04:00:00Z","v":70875,"vw":8.640755},{"c":8.65,"h":8.69,"l":8.5906,"n":1110,"o":8.66,"t":"2026-08-21T04:00:00Z","v":41603,"vw":8.643921},{"c":8.79,"h":8.8,"l":8.65,"n":1438,"o":8.69,"t":"2026-08-24T04:00:00Z","v":81059,"vw":8.74699},{"c":8.66,"h":8.83,"l":8.62,"n":1666,"o":8.75,"t":"2026-08-25T04:00:00Z","v":114757,"vw":8.711157},{"c":8.64,"h":8.745,"l":8.62,"n":1505,"o":8.65,"t":"2026-08-26T04:00:00Z","v":69954,"vw":8.663863},{"c":8.66,"h":8.76,"l":8.5972,"n":1375,"o":8.67,"t":"2026-08-27T04:00:00Z","v":81577,"vw":8.651782},{"c":8.73,"h":8.82,"l":8.635,"n":1870,"o":8.69,"t":"2026-08-28T04:00:00Z","v":141041,"vw":8.734316},{"c":8.66,"h":8.86,"l":8.59,"n":2931,"o":8.6,"t":"2026-08-31T04:00:00Z","v":264156,"vw":8.757179},{"c":8.72,"h":8.8131,"l":8.6,"n":2679,"o":8.6,"t":"2026-09-01T04:00:00Z","v":186090,"vw":8.726766},{"c":8.74,"h":8.8617,"l":8.7,"n":2743,"o":8.72,"t":"2026-09-02T04:00:00Z","v":177061,"vw":8.786802},{"c":8.7,"h":8.87,"l":8.66,"n":1637,"o":8.8,"t":"2026-09-03T04:00:00Z","v":148538,"vw":8.731536},{"c":8.78,"h":8.86,"l":8.54,"n":4769,"o":8.69,"t":"2026-09-04T04:00:00Z","v":423793,"vw":8.730609},{"c":8.4,"h":8.85,"l":8.37,"n":2384,"o":8.77,"t":"2026-09-08T04:00:00Z","v":202508,"vw":8.546581},{"c":8.35,"h":8.48,"l":8.25,"n":2364,"o":8.4,"t":"2026-09-09T04:00:00Z","v":195862,"vw":8.350215},{"c":8.19,"h":8.365,"l":8.09,"n":1403,"o":8.34,"t":"2026-09-10T04:00:00Z","v":94324,"vw":8.215024},{"c":8.18,"h":8.3207,"l":8.16,"n":1768,"o":8.29,"t":"2026-09-11T04:00:00Z","v":94608,"vw":8.195541},{"c":8.14,"h":8.3,"l":8.115,"n":1505,"o":8.18,"t":"2026-09-14T04:00:00Z","v":120869,"vw":8.203876},{"c":7.92,"h":8.1664,"l":7.91,"n":1990,"o":8.14,"t":"2026-09-15T04:00:00Z","v":239240,"vw":7.994476},{"c":7.77,"h":8,"l":7.75,"n":1588,"o":7.92,"t":"2026-09-16T04:00:00Z","v":106239,"vw":7.875663},{"c":8.05,"h":8.1,"l":7.9,"n":1986,"o":7.9,"t":"2026-09-17T04:00:00Z","v":228499,"vw":8.019978},{"c":7.9,"h":8.1114,"l":7.85,"n":2011,"o":8.11,"t":"2026-09-18T04:00:00Z","v":165129,"vw":7.944901},{"c":7.95,"h":8.01,"l":7.88,"n":1740,"o":7.94,"t":"2026-09-21T04:00:00Z","v":108697,"vw":7.952537},{"c":7.9,"h":8,"l":7.9,"n":1509,"o":7.96,"t":"2026-09-22T04:00:00Z","v":69344,"vw":7.942201},{"c":7.81,"h":7.93,"l":7.76,"n":1418,"o":7.9,"t":"2026-09-23T04:00:00Z","v":88839,"vw":7.810072},{"c":7.7,"h":7.81,"l":7.64,"n":1413,"o":7.77,"t":"2026-09-24T04:00:00Z","v":91654,"vw":7.709007},{"c":7.65,"h":7.8295,"l":7.54,"n":1746,"o":7.7,"t":"2026-09-25T04:00:00Z","v":92674,"vw":7.65484},{"c":7.51,"h":7.662,"l":7.47,"n":1214,"o":7.61,"t":"2026-09-28T04:00:00Z","v":67074,"vw":7.549821},{"c":7.6,"h":7.7,"l":7.56,"n":1770,"o":7.57,"t":"2026-09-29T04:00:00Z","v":150281,"vw":7.615376},{"c":7.42,"h":7.54,"l":7.38,"n":1736,"o":7.53,"t":"2026-09-30T04:00:00Z","v":125907,"vw":7.447484},{"c":7.47,"h":7.5,"l":7.3138,"n":1452,"o":7.39,"t":"2026-10-01T04:00:00Z","v":91814,"vw":7.421003},{"c":7.41,"h":7.58,"l":7.36,"n":1449,"o":7.5,"t":"2026-10-02T04:00:00Z","v":112682,"vw":7.438548},{"c":7.35,"h":7.5,"l":7.31,"n":1292,"o":7.36,"t":"2026-10-05T04:00:00Z","v":107900,"vw":7.395565},{"c":7.3,"h":7.43,"l":7.27,"n":1465,"o":7.43,"t":"2026-10-06T04:00:00Z","v":95264,"vw":7.326598},{"c":7.13,"h":7.26,"l":7.06,"n":1387,"o":7.26,"t":"2026-10-07T04:00:00Z","v":105102,"vw":7.133515},{"c":7.24,"h":7.29,"l":7.04,"n":1155,"o":7.14,"t":"2026-10-08T04:00:00Z","v":83858,"vw":7.13894},{"c":7.16,"h":7.29,"l":7.15,"n":1235,"o":7.25,"t":"2026-10-09T04:00:00Z","v":94996,"vw":7.206219},{"c":7.2,"h":7.23,"l":7.05,"n":1576,"o":7.2,"t":"2026-10-12T04:00:00Z","v":137336,"vw":7.169604},{"c":7.11,"h":7.2,"l":7.03,"n":1377,"o":7.2,"t":"2026-10-13T04:00:00Z","v":147574,"vw":7.088828},{"c":7.05,"h":7.1499,"l":7.01,"n":1448,"o":7.05,"t":"2026-10-14T04:00:00Z","v":112294,"vw":7.067576},{"c":7.22,"h":7.29,"l":7.11,"n":1495,"o":7.11,"t":"2026-10-15T04:00:00Z","v":142249,"vw":7.226753},{"c":7.06,"h":7.27,"l":7.02,"n":1471,"o":7.22,"t":"2026-10-16T04:00:00Z","v":84966,"vw":7.086721},{"c":6.97,"h":7.07,"l":6.93,"n":1481,"o":7.04,"t":"2026-10-19T04:00:00Z","v":120348,"vw":6.970431},{"c":6.83,"h":7.04,"l":6.801,"n":1735,"o":6.94,"t":"2026-10-20T04:00:00Z","v":167473,"vw":6.897567},{"c":6.75,"h":6.86,"l":6.75,"n":1405,"o":6.83,"t":"2026-10-21T04:00:00Z","v":120939,"vw":6.806494},{"c":6.79,"h":6.95,"l":6.7341,"n":1603,"o":6.74,"t":"2026-10-22T04:00:00Z","v":116098,"vw":6.863786}],"volatilityBars":[{"c":7.99,"h":8,"l":7.9003,"n":51,"o":7.96,"t":"2026-09-22T13:30:00Z","v":5789,"vw":7.92203},{"c":7.915,"h":7.96,"l":7.9,"n":43,"o":7.96,"t":"2026-09-22T13:45:00Z","v":2078,"vw":7.914386},{"c":7.945,"h":7.945,"l":7.92,"n":7,"o":7.92,"t":"2026-09-22T14:00:00Z","v":466,"vw":7.92625},{"c":7.96,"h":7.96,"l":7.93,"n":27,"o":7.96,"t":"2026-09-22T14:15:00Z","v":2090,"vw":7.938891},{"c":7.9201,"h":7.96,"l":7.92,"n":41,"o":7.94,"t":"2026-09-22T14:45:00Z","v":2066,"vw":7.936007},{"c":7.94,"h":7.96,"l":7.9201,"n":29,"o":7.96,"t":"2026-09-22T15:00:00Z","v":4958,"vw":7.934986},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-09-22T15:15:00Z","v":104,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":5,"o":7.95,"t":"2026-09-22T15:30:00Z","v":270,"vw":7.95},{"c":7.95,"h":7.97,"l":7.935,"n":51,"o":7.935,"t":"2026-09-22T15:45:00Z","v":4075,"vw":7.948113},{"c":7.96,"h":7.97,"l":7.9342,"n":17,"o":7.9342,"t":"2026-09-22T16:00:00Z","v":2506,"vw":7.949539},{"c":7.96,"h":7.96,"l":7.94,"n":12,"o":7.96,"t":"2026-09-22T16:15:00Z","v":982,"vw":7.949112},{"c":7.95,"h":7.96,"l":7.95,"n":36,"o":7.96,"t":"2026-09-22T16:30:00Z","v":2695,"vw":7.959053},{"c":7.98,"h":7.98,"l":7.96,"n":7,"o":7.96,"t":"2026-09-22T16:45:00Z","v":452,"vw":7.969259},{"c":7.96,"h":7.97,"l":7.955,"n":38,"o":7.955,"t":"2026-09-22T17:00:00Z","v":2937,"vw":7.961031},{"c":7.94,"h":7.95,"l":7.94,"n":18,"o":7.95,"t":"2026-09-22T17:15:00Z","v":778,"vw":7.9475},{"c":7.95,"h":7.96,"l":7.95,"n":18,"o":7.9544,"t":"2026-09-22T17:30:00Z","v":902,"vw":7.955632},{"c":7.97,"h":7.97,"l":7.97,"n":11,"o":7.97,"t":"2026-09-22T17:45:00Z","v":466,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-09-22T18:00:00Z","v":124,"vw":7.98},{"c":7.99,"h":7.99,"l":7.975,"n":4,"o":7.975,"t":"2026-09-22T18:30:00Z","v":724,"vw":7.985359},{"c":7.96,"h":7.985,"l":7.96,"n":49,"o":7.985,"t":"2026-09-22T18:45:00Z","v":2016,"vw":7.97531},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-09-22T19:00:00Z","v":883,"vw":7.96},{"c":7.95,"h":7.96,"l":7.95,"n":40,"o":7.95,"t":"2026-09-22T19:15:00Z","v":2923,"vw":7.95284},{"c":7.965,"h":7.97,"l":7.96,"n":39,"o":7.96,"t":"2026-09-22T19:30:00Z","v":1890,"vw":7.966479},{"c":7.91,"h":7.97,"l":7.91,"n":231,"o":7.97,"t":"2026-09-22T19:45:00Z","v":14146,"vw":7.941346},{"c":7.9,"h":7.9,"l":7.9,"n":9,"o":7.9,"t":"2026-09-22T20:00:00Z","v":2417,"vw":7.9},{"c":7.86,"h":7.9,"l":7.86,"n":76,"o":7.9,"t":"2026-09-23T13:30:00Z","v":6352,"vw":7.891691},{"c":7.86,"h":7.93,"l":7.86,"n":35,"o":7.93,"t":"2026-09-23T13:45:00Z","v":2187,"vw":7.897243},{"c":7.84,"h":7.8701,"l":7.84,"n":82,"o":7.87,"t":"2026-09-23T14:00:00Z","v":6538,"vw":7.865152},{"c":7.81,"h":7.835,"l":7.8,"n":31,"o":7.835,"t":"2026-09-23T14:15:00Z","v":2812,"vw":7.80223},{"c":7.81,"h":7.845,"l":7.8,"n":8,"o":7.8,"t":"2026-09-23T14:30:00Z","v":629,"vw":7.809167},{"c":7.8054,"h":7.845,"l":7.8,"n":38,"o":7.845,"t":"2026-09-23T14:45:00Z","v":7414,"vw":7.809282},{"c":7.8,"h":7.81,"l":7.79,"n":31,"o":7.8,"t":"2026-09-23T15:00:00Z","v":2528,"vw":7.800443},{"c":7.81,"h":7.81,"l":7.7913,"n":40,"o":7.7913,"t":"2026-09-23T15:15:00Z","v":1882,"vw":7.803682},{"c":7.785,"h":7.8,"l":7.785,"n":28,"o":7.8,"t":"2026-09-23T15:30:00Z","v":2544,"vw":7.787955},{"c":7.77,"h":7.8,"l":7.77,"n":7,"o":7.8,"t":"2026-09-23T15:45:00Z","v":386,"vw":7.785},{"c":7.8,"h":7.83,"l":7.8,"n":7,"o":7.8,"t":"2026-09-23T16:15:00Z","v":1363,"vw":7.805556},{"c":7.81,"h":7.81,"l":7.78,"n":28,"o":7.7996,"t":"2026-09-23T16:30:00Z","v":3407,"vw":7.79243},{"c":7.77,"h":7.82,"l":7.77,"n":8,"o":7.782,"t":"2026-09-23T16:45:00Z","v":5141,"vw":7.782646},{"c":7.7802,"h":7.81,"l":7.7802,"n":11,"o":7.81,"t":"2026-09-23T17:00:00Z","v":1144,"vw":7.7996},{"c":7.79,"h":7.79,"l":7.76,"n":23,"o":7.761,"t":"2026-09-23T17:15:00Z","v":2428,"vw":7.763311},{"c":7.79,"h":7.8,"l":7.77,"n":76,"o":7.775,"t":"2026-09-23T17:30:00Z","v":14959,"vw":7.779863},{"c":7.7862,"h":7.7977,"l":7.78,"n":17,"o":7.78,"t":"2026-09-23T17:45:00Z","v":1066,"vw":7.785609},{"c":7.8199,"h":7.8199,"l":7.8,"n":8,"o":7.8,"t":"2026-09-23T18:00:00Z","v":387,"vw":7.807766},{"c":7.82,"h":7.82,"l":7.8,"n":17,"o":7.8,"t":"2026-09-23T18:15:00Z","v":1058,"vw":7.804444},{"c":7.83,"h":7.83,"l":7.799,"n":6,"o":7.799,"t":"2026-09-23T18:30:00Z","v":712,"vw":7.825571},{"c":7.7876,"h":7.7876,"l":7.7876,"n":3,"o":7.7876,"t":"2026-09-23T18:45:00Z","v":502,"vw":7.7876},{"c":7.83,"h":7.83,"l":7.82,"n":2,"o":7.82,"t":"2026-09-23T19:00:00Z","v":798,"vw":7.821253},{"c":7.8,"h":7.83,"l":7.8,"n":28,"o":7.81,"t":"2026-09-23T19:15:00Z","v":3828,"vw":7.80763},{"c":7.82,"h":7.83,"l":7.8,"n":142,"o":7.8292,"t":"2026-09-23T19:45:00Z","v":7094,"vw":7.80954},{"c":7.81,"h":7.81,"l":7.81,"n":10,"o":7.81,"t":"2026-09-23T20:00:00Z","v":3663,"vw":7.81},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-24T09:30:00Z","v":126,"vw":7.84},{"c":7.81,"h":7.82,"l":7.81,"n":2,"o":7.82,"t":"2026-09-24T12:30:00Z","v":425,"vw":7.817059},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-24T13:00:00Z","v":261,"vw":7.8},{"c":7.75,"h":7.81,"l":7.75,"n":35,"o":7.77,"t":"2026-09-24T13:30:00Z","v":11143,"vw":7.774278},{"c":7.65,"h":7.73,"l":7.64,"n":56,"o":7.73,"t":"2026-09-24T13:45:00Z","v":4448,"vw":7.683332},{"c":7.7,"h":7.74,"l":7.66,"n":15,"o":7.66,"t":"2026-09-24T14:00:00Z","v":2053,"vw":7.671574},{"c":7.715,"h":7.725,"l":7.66,"n":35,"o":7.725,"t":"2026-09-24T14:15:00Z","v":2936,"vw":7.680074},{"c":7.715,"h":7.715,"l":7.65,"n":44,"o":7.715,"t":"2026-09-24T14:30:00Z","v":2676,"vw":7.688674},{"c":7.68,"h":7.715,"l":7.68,"n":45,"o":7.715,"t":"2026-09-24T14:45:00Z","v":3650,"vw":7.690038},{"c":7.69,"h":7.75,"l":7.69,"n":17,"o":7.75,"t":"2026-09-24T15:00:00Z","v":2852,"vw":7.739031},{"c":7.683,"h":7.683,"l":7.68,"n":30,"o":7.68,"t":"2026-09-24T15:15:00Z","v":2406,"vw":7.680143},{"c":7.659,"h":7.659,"l":7.659,"n":7,"o":7.659,"t":"2026-09-24T15:30:00Z","v":1636,"vw":7.659},{"c":7.67,"h":7.7,"l":7.64,"n":33,"o":7.675,"t":"2026-09-24T15:45:00Z","v":6899,"vw":7.648845},{"c":7.71,"h":7.71,"l":7.69,"n":20,"o":7.69,"t":"2026-09-24T16:00:00Z","v":1022,"vw":7.700323},{"c":7.77,"h":7.78,"l":7.745,"n":28,"o":7.78,"t":"2026-09-24T16:30:00Z","v":3206,"vw":7.755933},{"c":7.745,"h":7.76,"l":7.72,"n":20,"o":7.73,"t":"2026-09-24T16:45:00Z","v":2004,"vw":7.729818},{"c":7.75,"h":7.75,"l":7.75,"n":8,"o":7.75,"t":"2026-09-24T17:00:00Z","v":236,"vw":7.75},{"c":7.765,"h":7.765,"l":7.735,"n":11,"o":7.74,"t":"2026-09-24T17:15:00Z","v":2737,"vw":7.741908},{"c":7.72,"h":7.75,"l":7.72,"n":28,"o":7.75,"t":"2026-09-24T17:30:00Z","v":1332,"vw":7.736189},{"c":7.73,"h":7.735,"l":7.73,"n":6,"o":7.735,"t":"2026-09-24T17:45:00Z","v":214,"vw":7.732537},{"c":7.71,"h":7.78,"l":7.7,"n":82,"o":7.78,"t":"2026-09-24T18:15:00Z","v":11503,"vw":7.72405},{"c":7.7,"h":7.705,"l":7.7,"n":7,"o":7.705,"t":"2026-09-24T18:30:00Z","v":261,"vw":7.7025},{"c":7.72,"h":7.72,"l":7.7,"n":15,"o":7.7,"t":"2026-09-24T18:45:00Z","v":1229,"vw":7.714091},{"c":7.68,"h":7.72,"l":7.68,"n":35,"o":7.72,"t":"2026-09-24T19:00:00Z","v":1268,"vw":7.689589},{"c":7.69,"h":7.69,"l":7.68,"n":38,"o":7.69,"t":"2026-09-24T19:15:00Z","v":4678,"vw":7.682338},{"c":7.7,"h":7.71,"l":7.68,"n":43,"o":7.71,"t":"2026-09-24T19:30:00Z","v":4140,"vw":7.685751},{"c":7.7,"h":7.71,"l":7.68,"n":193,"o":7.71,"t":"2026-09-24T19:45:00Z","v":6626,"vw":7.689764},{"c":7.7,"h":7.7,"l":7.7,"n":15,"o":7.7,"t":"2026-09-24T20:00:00Z","v":4083,"vw":7.7},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-25T13:15:00Z","v":998,"vw":7.75},{"c":7.67,"h":7.7,"l":7.67,"n":22,"o":7.7,"t":"2026-09-25T13:30:00Z","v":8900,"vw":7.697096},{"c":7.73,"h":7.8295,"l":7.7,"n":26,"o":7.7,"t":"2026-09-25T13:45:00Z","v":1111,"vw":7.756318},{"c":7.61,"h":7.66,"l":7.54,"n":236,"o":7.64,"t":"2026-09-25T14:00:00Z","v":9328,"vw":7.586699},{"c":7.645,"h":7.68,"l":7.645,"n":10,"o":7.68,"t":"2026-09-25T14:15:00Z","v":3285,"vw":7.678594},{"c":7.65,"h":7.73,"l":7.65,"n":46,"o":7.69,"t":"2026-09-25T14:30:00Z","v":1205,"vw":7.678286},{"c":7.65,"h":7.65,"l":7.64,"n":12,"o":7.64,"t":"2026-09-25T14:45:00Z","v":473,"vw":7.646289},{"c":7.62,"h":7.65,"l":7.62,"n":12,"o":7.64,"t":"2026-09-25T15:00:00Z","v":849,"vw":7.642},{"c":7.65,"h":7.65,"l":7.6001,"n":29,"o":7.6066,"t":"2026-09-25T15:15:00Z","v":3833,"vw":7.627378},{"c":7.65,"h":7.66,"l":7.63,"n":55,"o":7.64,"t":"2026-09-25T15:30:00Z","v":1851,"vw":7.644023},{"c":7.65,"h":7.65,"l":7.63,"n":19,"o":7.65,"t":"2026-09-25T15:45:00Z","v":402,"vw":7.643333},{"c":7.71,"h":7.71,"l":7.665,"n":55,"o":7.67,"t":"2026-09-25T16:00:00Z","v":3140,"vw":7.689912},{"c":7.66,"h":7.72,"l":7.65,"n":55,"o":7.685,"t":"2026-09-25T16:15:00Z","v":1869,"vw":7.667551},{"c":7.64,"h":7.68,"l":7.64,"n":19,"o":7.68,"t":"2026-09-25T16:30:00Z","v":373,"vw":7.653333},{"c":7.645,"h":7.65,"l":7.64,"n":30,"o":7.64,"t":"2026-09-25T16:45:00Z","v":1810,"vw":7.641719},{"c":7.665,"h":7.68,"l":7.63,"n":53,"o":7.63,"t":"2026-09-25T17:00:00Z","v":4040,"vw":7.648976},{"c":7.65,"h":7.67,"l":7.65,"n":27,"o":7.665,"t":"2026-09-25T17:15:00Z","v":987,"vw":7.656935},{"c":7.66,"h":7.67,"l":7.6543,"n":51,"o":7.66,"t":"2026-09-25T17:30:00Z","v":8185,"vw":7.657789},{"c":7.69,"h":7.69,"l":7.66,"n":15,"o":7.67,"t":"2026-09-25T17:45:00Z","v":688,"vw":7.677},{"c":7.68,"h":7.69,"l":7.67,"n":23,"o":7.69,"t":"2026-09-25T18:00:00Z","v":4644,"vw":7.67095},{"c":7.625,"h":7.68,"l":7.625,"n":37,"o":7.68,"t":"2026-09-25T18:15:00Z","v":2283,"vw":7.65979},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-25T18:30:00Z","v":200,"vw":7.65},{"c":7.645,"h":7.66,"l":7.645,"n":8,"o":7.6475,"t":"2026-09-25T18:45:00Z","v":450,"vw":7.653125},{"c":7.64,"h":7.64,"l":7.63,"n":29,"o":7.63,"t":"2026-09-25T19:00:00Z","v":1689,"vw":7.635518},{"c":7.6396,"h":7.66,"l":7.63,"n":16,"o":7.64,"t":"2026-09-25T19:15:00Z","v":1290,"vw":7.641832},{"c":7.64,"h":7.65,"l":7.62,"n":72,"o":7.645,"t":"2026-09-25T19:30:00Z","v":5647,"vw":7.630901},{"c":7.68,"h":7.68,"l":7.63,"n":190,"o":7.66,"t":"2026-09-25T19:45:00Z","v":12449,"vw":7.657622},{"c":7.65,"h":7.65,"l":7.65,"n":17,"o":7.65,"t":"2026-09-25T20:00:00Z","v":4268,"vw":7.65},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-09-28T08:00:00Z","v":120,"vw":7.62},{"c":7.5496,"h":7.61,"l":7.53,"n":34,"o":7.61,"t":"2026-09-28T13:30:00Z","v":2852,"vw":7.570858},{"c":7.5836,"h":7.6543,"l":7.5836,"n":7,"o":7.6543,"t":"2026-09-28T14:00:00Z","v":1458,"vw":7.591383},{"c":7.56,"h":7.662,"l":7.56,"n":25,"o":7.61,"t":"2026-09-28T14:15:00Z","v":3402,"vw":7.613686},{"c":7.52,"h":7.58,"l":7.52,"n":47,"o":7.58,"t":"2026-09-28T14:30:00Z","v":7143,"vw":7.557863},{"c":7.5,"h":7.5,"l":7.5,"n":7,"o":7.5,"t":"2026-09-28T14:45:00Z","v":259,"vw":7.5},{"c":7.47,"h":7.5207,"l":7.47,"n":46,"o":7.5207,"t":"2026-09-28T15:00:00Z","v":5793,"vw":7.497185},{"c":7.51,"h":7.54,"l":7.48,"n":21,"o":7.51,"t":"2026-09-28T15:15:00Z","v":1125,"vw":7.500526},{"c":7.53,"h":7.53,"l":7.51,"n":5,"o":7.51,"t":"2026-09-28T15:30:00Z","v":303,"vw":7.523333},{"c":7.5,"h":7.54,"l":7.5,"n":17,"o":7.51,"t":"2026-09-28T15:45:00Z","v":1456,"vw":7.5325},{"c":7.569,"h":7.569,"l":7.518,"n":14,"o":7.52,"t":"2026-09-28T16:00:00Z","v":1091,"vw":7.545659},{"c":7.6,"h":7.6,"l":7.54,"n":32,"o":7.57,"t":"2026-09-28T16:15:00Z","v":1205,"vw":7.573333},{"c":7.55,"h":7.585,"l":7.55,"n":31,"o":7.585,"t":"2026-09-28T16:30:00Z","v":2068,"vw":7.56145},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-09-28T16:45:00Z","v":104,"vw":7.59},{"c":7.59,"h":7.59,"l":7.55,"n":18,"o":7.58,"t":"2026-09-28T17:00:00Z","v":1190,"vw":7.576954},{"c":7.57,"h":7.59,"l":7.55,"n":19,"o":7.59,"t":"2026-09-28T17:15:00Z","v":4862,"vw":7.572241},{"c":7.58,"h":7.59,"l":7.57,"n":23,"o":7.59,"t":"2026-09-28T17:30:00Z","v":1245,"vw":7.5825},{"c":7.6,"h":7.6,"l":7.58,"n":9,"o":7.59,"t":"2026-09-28T17:45:00Z","v":578,"vw":7.59},{"c":7.57,"h":7.6,"l":7.57,"n":20,"o":7.6,"t":"2026-09-28T18:00:00Z","v":1166,"vw":7.581111},{"c":7.57,"h":7.575,"l":7.56,"n":16,"o":7.56,"t":"2026-09-28T18:15:00Z","v":905,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-09-28T18:30:00Z","v":116,"vw":7.57},{"c":7.56,"h":7.565,"l":7.555,"n":29,"o":7.565,"t":"2026-09-28T18:45:00Z","v":1718,"vw":7.56015},{"c":7.56,"h":7.57,"l":7.54,"n":45,"o":7.56,"t":"2026-09-28T19:00:00Z","v":3088,"vw":7.55367},{"c":7.5542,"h":7.565,"l":7.54,"n":17,"o":7.54,"t":"2026-09-28T19:15:00Z","v":1204,"vw":7.554018},{"c":7.55,"h":7.565,"l":7.54,"n":57,"o":7.565,"t":"2026-09-28T19:30:00Z","v":3106,"vw":7.547934},{"c":7.5,"h":7.56,"l":7.5,"n":178,"o":7.54,"t":"2026-09-28T19:45:00Z","v":9385,"vw":7.538822},{"c":7.51,"h":7.51,"l":7.51,"n":14,"o":7.51,"t":"2026-09-28T20:00:00Z","v":5639,"vw":7.51},{"c":7.57,"h":7.57,"l":7.57,"n":7,"o":7.57,"t":"2026-09-29T08:00:00Z","v":224,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-29T12:00:00Z","v":100,"vw":7.57},{"c":7.56,"h":7.57,"l":7.56,"n":13,"o":7.57,"t":"2026-09-29T13:30:00Z","v":1253,"vw":7.569126},{"c":7.7,"h":7.7,"l":7.59,"n":42,"o":7.625,"t":"2026-09-29T13:45:00Z","v":10540,"vw":7.622838},{"c":7.66,"h":7.66,"l":7.63,"n":32,"o":7.65,"t":"2026-09-29T14:15:00Z","v":1741,"vw":7.649107},{"c":7.67,"h":7.6799,"l":7.67,"n":5,"o":7.6799,"t":"2026-09-29T14:30:00Z","v":1125,"vw":7.679},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-09-29T14:45:00Z","v":255,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-09-29T15:00:00Z","v":343,"vw":7.65},{"c":7.665,"h":7.7,"l":7.63,"n":77,"o":7.635,"t":"2026-09-29T15:15:00Z","v":4187,"vw":7.65002},{"c":7.65,"h":7.66,"l":7.63,"n":39,"o":7.64,"t":"2026-09-29T15:30:00Z","v":2066,"vw":7.642634},{"c":7.645,"h":7.645,"l":7.645,"n":6,"o":7.645,"t":"2026-09-29T15:45:00Z","v":112,"vw":7.645},{"c":7.65,"h":7.65,"l":7.64,"n":14,"o":7.64,"t":"2026-09-29T16:00:00Z","v":470,"vw":7.644737},{"c":7.64,"h":7.65,"l":7.63,"n":55,"o":7.6393,"t":"2026-09-29T16:15:00Z","v":6647,"vw":7.634096},{"c":7.62,"h":7.66,"l":7.62,"n":16,"o":7.66,"t":"2026-09-29T16:30:00Z","v":605,"vw":7.637467},{"c":7.615,"h":7.62,"l":7.615,"n":18,"o":7.62,"t":"2026-09-29T16:45:00Z","v":1348,"vw":7.619553},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-09-29T17:00:00Z","v":2205,"vw":7.61},{"c":7.64,"h":7.64,"l":7.6,"n":7,"o":7.6,"t":"2026-09-29T17:15:00Z","v":478,"vw":7.628571},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-09-29T17:30:00Z","v":105,"vw":7.62},{"c":7.6019,"h":7.61,"l":7.6,"n":31,"o":7.6,"t":"2026-09-29T17:45:00Z","v":1767,"vw":7.602303},{"c":7.625,"h":7.64,"l":7.62,"n":36,"o":7.62,"t":"2026-09-29T18:00:00Z","v":2173,"vw":7.627146},{"c":7.61,"h":7.625,"l":7.61,"n":22,"o":7.625,"t":"2026-09-29T18:15:00Z","v":591,"vw":7.6175},{"c":7.62,"h":7.64,"l":7.62,"n":32,"o":7.625,"t":"2026-09-29T18:30:00Z","v":2827,"vw":7.630172},{"c":7.6137,"h":7.64,"l":7.61,"n":59,"o":7.625,"t":"2026-09-29T18:45:00Z","v":11568,"vw":7.621458},{"c":7.65,"h":7.65,"l":7.62,"n":33,"o":7.65,"t":"2026-09-29T19:00:00Z","v":1127,"vw":7.641},{"c":7.64,"h":7.65,"l":7.63,"n":24,"o":7.64,"t":"2026-09-29T19:15:00Z","v":2056,"vw":7.64},{"c":7.6,"h":7.65,"l":7.6,"n":145,"o":7.63,"t":"2026-09-29T19:30:00Z","v":16145,"vw":7.621866},{"c":7.6,"h":7.63,"l":7.57,"n":356,"o":7.6,"t":"2026-09-29T19:45:00Z","v":36726,"vw":7.595738},{"c":7.6,"h":7.6,"l":7.6,"n":11,"o":7.6,"t":"2026-09-29T20:00:00Z","v":3014,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-30T12:00:00Z","v":100,"vw":7.6},{"c":7.495,"h":7.54,"l":7.495,"n":33,"o":7.53,"t":"2026-09-30T13:30:00Z","v":5125,"vw":7.519914},{"c":7.4213,"h":7.495,"l":7.41,"n":170,"o":7.485,"t":"2026-09-30T13:45:00Z","v":18636,"vw":7.461804},{"c":7.49,"h":7.535,"l":7.4323,"n":59,"o":7.455,"t":"2026-09-30T14:00:00Z","v":7507,"vw":7.500848},{"c":7.53,"h":7.53,"l":7.4601,"n":6,"o":7.4601,"t":"2026-09-30T14:15:00Z","v":4089,"vw":7.50656},{"c":7.48,"h":7.52,"l":7.46,"n":27,"o":7.48,"t":"2026-09-30T14:45:00Z","v":2758,"vw":7.494219},{"c":7.5288,"h":7.5288,"l":7.455,"n":45,"o":7.46,"t":"2026-09-30T15:00:00Z","v":3719,"vw":7.49187},{"c":7.49,"h":7.53,"l":7.42,"n":37,"o":7.42,"t":"2026-09-30T15:15:00Z","v":1893,"vw":7.465059},{"c":7.52,"h":7.52,"l":7.52,"n":5,"o":7.52,"t":"2026-09-30T15:30:00Z","v":211,"vw":7.52},{"c":7.47,"h":7.485,"l":7.45,"n":23,"o":7.4836,"t":"2026-09-30T15:45:00Z","v":2062,"vw":7.466805},{"c":7.51,"h":7.51,"l":7.485,"n":19,"o":7.485,"t":"2026-09-30T16:00:00Z","v":905,"vw":7.498808},{"c":7.51,"h":7.51,"l":7.4939,"n":18,"o":7.4939,"t":"2026-09-30T16:30:00Z","v":1239,"vw":7.503796},{"c":7.48,"h":7.51,"l":7.48,"n":38,"o":7.51,"t":"2026-09-30T16:45:00Z","v":3625,"vw":7.503959},{"c":7.47,"h":7.5,"l":7.47,"n":40,"o":7.5,"t":"2026-09-30T17:00:00Z","v":1928,"vw":7.486507},{"c":7.435,"h":7.45,"l":7.435,"n":23,"o":7.4473,"t":"2026-09-30T17:15:00Z","v":1291,"vw":7.440567},{"c":7.46,"h":7.5,"l":7.4154,"n":9,"o":7.4154,"t":"2026-09-30T17:30:00Z","v":1265,"vw":7.4385},{"c":7.445,"h":7.47,"l":7.41,"n":22,"o":7.46,"t":"2026-09-30T17:45:00Z","v":1223,"vw":7.438989},{"c":7.425,"h":7.425,"l":7.41,"n":41,"o":7.42,"t":"2026-09-30T18:00:00Z","v":1776,"vw":7.415355},{"c":7.42,"h":7.42,"l":7.39,"n":82,"o":7.4103,"t":"2026-09-30T18:15:00Z","v":14487,"vw":7.404302},{"c":7.405,"h":7.45,"l":7.38,"n":24,"o":7.44,"t":"2026-09-30T18:30:00Z","v":1765,"vw":7.433001},{"c":7.45,"h":7.45,"l":7.41,"n":19,"o":7.45,"t":"2026-09-30T18:45:00Z","v":766,"vw":7.427021},{"c":7.44,"h":7.46,"l":7.42,"n":22,"o":7.45,"t":"2026-09-30T19:00:00Z","v":1764,"vw":7.441508},{"c":7.45,"h":7.45,"l":7.435,"n":17,"o":7.435,"t":"2026-09-30T19:15:00Z","v":968,"vw":7.443904},{"c":7.41,"h":7.45,"l":7.41,"n":89,"o":7.45,"t":"2026-09-30T19:30:00Z","v":5952,"vw":7.418106},{"c":7.43,"h":7.45,"l":7.38,"n":315,"o":7.43,"t":"2026-09-30T19:45:00Z","v":26631,"vw":7.406332},{"c":7.42,"h":7.42,"l":7.42,"n":7,"o":7.42,"t":"2026-09-30T20:00:00Z","v":5675,"vw":7.42},{"c":7.4525,"h":7.5,"l":7.39,"n":65,"o":7.39,"t":"2026-10-01T13:30:00Z","v":3918,"vw":7.402891},{"c":7.41,"h":7.4369,"l":7.37,"n":81,"o":7.39,"t":"2026-10-01T13:45:00Z","v":4416,"vw":7.395427},{"c":7.39,"h":7.4,"l":7.3138,"n":77,"o":7.37,"t":"2026-10-01T14:00:00Z","v":6417,"vw":7.350672},{"c":7.4,"h":7.4,"l":7.34,"n":18,"o":7.36,"t":"2026-10-01T14:15:00Z","v":1442,"vw":7.368308},{"c":7.3564,"h":7.378,"l":7.3492,"n":18,"o":7.37,"t":"2026-10-01T14:30:00Z","v":2037,"vw":7.36907},{"c":7.37,"h":7.375,"l":7.34,"n":20,"o":7.375,"t":"2026-10-01T14:45:00Z","v":2440,"vw":7.361815},{"c":7.365,"h":7.4,"l":7.34,"n":54,"o":7.34,"t":"2026-10-01T15:00:00Z","v":7470,"vw":7.3685},{"c":7.4,"h":7.4,"l":7.38,"n":24,"o":7.38,"t":"2026-10-01T15:15:00Z","v":1267,"vw":7.381622},{"c":7.37,"h":7.37,"l":7.3562,"n":5,"o":7.3562,"t":"2026-10-01T15:30:00Z","v":512,"vw":7.36724},{"c":7.38,"h":7.38,"l":7.38,"n":4,"o":7.38,"t":"2026-10-01T15:45:00Z","v":1392,"vw":7.38},{"c":7.4,"h":7.41,"l":7.38,"n":24,"o":7.41,"t":"2026-10-01T16:00:00Z","v":1374,"vw":7.398182},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-10-01T16:15:00Z","v":241,"vw":7.39},{"c":7.42,"h":7.42,"l":7.39,"n":25,"o":7.39,"t":"2026-10-01T16:30:00Z","v":1241,"vw":7.404433},{"c":7.41,"h":7.43,"l":7.39,"n":40,"o":7.425,"t":"2026-10-01T16:45:00Z","v":6421,"vw":7.404816},{"c":7.41,"h":7.41,"l":7.38,"n":5,"o":7.38,"t":"2026-10-01T17:00:00Z","v":2575,"vw":7.381212},{"c":7.45,"h":7.49,"l":7.44,"n":30,"o":7.44,"t":"2026-10-01T17:30:00Z","v":3705,"vw":7.455315},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-01T17:45:00Z","v":400,"vw":7.45},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-01T18:00:00Z","v":117,"vw":7.47},{"c":7.465,"h":7.48,"l":7.465,"n":17,"o":7.47,"t":"2026-10-01T18:15:00Z","v":1578,"vw":7.468862},{"c":7.455,"h":7.46,"l":7.45,"n":13,"o":7.46,"t":"2026-10-01T18:30:00Z","v":1222,"vw":7.452916},{"c":7.47,"h":7.47,"l":7.44,"n":19,"o":7.455,"t":"2026-10-01T18:45:00Z","v":2338,"vw":7.451488},{"c":7.45,"h":7.46,"l":7.43,"n":46,"o":7.44,"t":"2026-10-01T19:00:00Z","v":4425,"vw":7.449484},{"c":7.472,"h":7.48,"l":7.45,"n":36,"o":7.48,"t":"2026-10-01T19:15:00Z","v":3370,"vw":7.468522},{"c":7.48,"h":7.48,"l":7.45,"n":37,"o":7.475,"t":"2026-10-01T19:30:00Z","v":5157,"vw":7.469408},{"c":7.49,"h":7.49,"l":7.45,"n":209,"o":7.475,"t":"2026-10-01T19:45:00Z","v":13414,"vw":7.468099},{"c":7.47,"h":7.47,"l":7.47,"n":7,"o":7.47,"t":"2026-10-01T20:00:00Z","v":6392,"vw":7.47},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-02T11:00:00Z","v":166,"vw":7.43},{"c":7.47,"h":7.57,"l":7.47,"n":28,"o":7.5,"t":"2026-10-02T13:30:00Z","v":3930,"vw":7.505641},{"c":7.42,"h":7.494,"l":7.3901,"n":40,"o":7.46,"t":"2026-10-02T13:45:00Z","v":2949,"vw":7.426373},{"c":7.46,"h":7.46,"l":7.41,"n":16,"o":7.4201,"t":"2026-10-02T14:00:00Z","v":831,"vw":7.424858},{"c":7.47,"h":7.47,"l":7.46,"n":10,"o":7.46,"t":"2026-10-02T14:15:00Z","v":1025,"vw":7.461282},{"c":7.58,"h":7.58,"l":7.47,"n":9,"o":7.47,"t":"2026-10-02T14:30:00Z","v":2277,"vw":7.536047},{"c":7.45,"h":7.505,"l":7.45,"n":41,"o":7.505,"t":"2026-10-02T14:45:00Z","v":9982,"vw":7.465591},{"c":7.43,"h":7.468,"l":7.42,"n":27,"o":7.44,"t":"2026-10-02T15:00:00Z","v":1549,"vw":7.43623},{"c":7.44,"h":7.445,"l":7.42,"n":22,"o":7.445,"t":"2026-10-02T15:15:00Z","v":3101,"vw":7.437186},{"c":7.44,"h":7.45,"l":7.41,"n":19,"o":7.41,"t":"2026-10-02T15:30:00Z","v":2226,"vw":7.426973},{"c":7.43,"h":7.45,"l":7.43,"n":23,"o":7.43,"t":"2026-10-02T15:45:00Z","v":1138,"vw":7.433594},{"c":7.446,"h":7.45,"l":7.4338,"n":7,"o":7.4338,"t":"2026-10-02T16:00:00Z","v":651,"vw":7.443846},{"c":7.455,"h":7.455,"l":7.41,"n":4,"o":7.41,"t":"2026-10-02T16:15:00Z","v":602,"vw":7.4175},{"c":7.4839,"h":7.49,"l":7.45,"n":7,"o":7.45,"t":"2026-10-02T16:30:00Z","v":2319,"vw":7.457884},{"c":7.48,"h":7.48,"l":7.46,"n":32,"o":7.46,"t":"2026-10-02T16:45:00Z","v":2404,"vw":7.468199},{"c":7.45,"h":7.4678,"l":7.36,"n":304,"o":7.46,"t":"2026-10-02T17:30:00Z","v":18540,"vw":7.398342},{"c":7.44,"h":7.46,"l":7.44,"n":38,"o":7.44,"t":"2026-10-02T17:45:00Z","v":1014,"vw":7.443883},{"c":7.46,"h":7.46,"l":7.44,"n":9,"o":7.4419,"t":"2026-10-02T18:00:00Z","v":2242,"vw":7.443129},{"c":7.445,"h":7.45,"l":7.43,"n":28,"o":7.45,"t":"2026-10-02T18:15:00Z","v":2175,"vw":7.434828},{"c":7.44,"h":7.46,"l":7.44,"n":16,"o":7.45,"t":"2026-10-02T18:45:00Z","v":1025,"vw":7.448789},{"c":7.43,"h":7.45,"l":7.43,"n":16,"o":7.45,"t":"2026-10-02T19:00:00Z","v":754,"vw":7.440423},{"c":7.425,"h":7.46,"l":7.42,"n":45,"o":7.44,"t":"2026-10-02T19:15:00Z","v":3084,"vw":7.452165},{"c":7.41,"h":7.43,"l":7.41,"n":16,"o":7.43,"t":"2026-10-02T19:30:00Z","v":1165,"vw":7.424469},{"c":7.4,"h":7.43,"l":7.38,"n":117,"o":7.43,"t":"2026-10-02T19:45:00Z","v":6164,"vw":7.411189},{"c":7.41,"h":7.41,"l":7.41,"n":12,"o":7.41,"t":"2026-10-02T20:00:00Z","v":4341,"vw":7.41},{"c":7.42,"h":7.42,"l":7.346,"n":61,"o":7.36,"t":"2026-10-05T13:30:00Z","v":3469,"vw":7.369298},{"c":7.39,"h":7.46,"l":7.385,"n":12,"o":7.46,"t":"2026-10-05T13:45:00Z","v":939,"vw":7.417587},{"c":7.35,"h":7.37,"l":7.34,"n":20,"o":7.34,"t":"2026-10-05T14:00:00Z","v":2360,"vw":7.347785},{"c":7.3899,"h":7.39,"l":7.31,"n":49,"o":7.39,"t":"2026-10-05T14:15:00Z","v":4235,"vw":7.333589},{"c":7.37,"h":7.41,"l":7.3541,"n":45,"o":7.3899,"t":"2026-10-05T14:30:00Z","v":9256,"vw":7.383298},{"c":7.3389,"h":7.3389,"l":7.3389,"n":6,"o":7.3389,"t":"2026-10-05T14:45:00Z","v":264,"vw":7.3389},{"c":7.42,"h":7.42,"l":7.346,"n":6,"o":7.3494,"t":"2026-10-05T15:00:00Z","v":1030,"vw":7.364469},{"c":7.45,"h":7.4562,"l":7.3301,"n":12,"o":7.4,"t":"2026-10-05T15:15:00Z","v":4143,"vw":7.366695},{"c":7.42,"h":7.46,"l":7.42,"n":12,"o":7.44,"t":"2026-10-05T15:30:00Z","v":802,"vw":7.434394},{"c":7.415,"h":7.44,"l":7.38,"n":21,"o":7.44,"t":"2026-10-05T15:45:00Z","v":2911,"vw":7.404789},{"c":7.43,"h":7.445,"l":7.385,"n":16,"o":7.4112,"t":"2026-10-05T16:00:00Z","v":3155,"vw":7.409779},{"c":7.43,"h":7.43,"l":7.385,"n":8,"o":7.43,"t":"2026-10-05T16:15:00Z","v":516,"vw":7.41875},{"c":7.44,"h":7.44,"l":7.39,"n":4,"o":7.43,"t":"2026-10-05T16:30:00Z","v":400,"vw":7.4225},{"c":7.4336,"h":7.4336,"l":7.4336,"n":1,"o":7.4336,"t":"2026-10-05T16:45:00Z","v":100,"vw":7.4336},{"c":7.35,"h":7.5,"l":7.35,"n":88,"o":7.42,"t":"2026-10-05T17:00:00Z","v":13680,"vw":7.39032},{"c":7.48,"h":7.48,"l":7.415,"n":13,"o":7.415,"t":"2026-10-05T17:15:00Z","v":1614,"vw":7.440376},{"c":7.48,"h":7.48,"l":7.435,"n":9,"o":7.435,"t":"2026-10-05T17:30:00Z","v":460,"vw":7.46875},{"c":7.47,"h":7.477,"l":7.39,"n":17,"o":7.39,"t":"2026-10-05T17:45:00Z","v":3542,"vw":7.450349},{"c":7.47,"h":7.47,"l":7.47,"n":8,"o":7.47,"t":"2026-10-05T18:00:00Z","v":376,"vw":7.47},{"c":7.46,"h":7.47,"l":7.405,"n":15,"o":7.47,"t":"2026-10-05T18:15:00Z","v":758,"vw":7.4475},{"c":7.47,"h":7.48,"l":7.405,"n":20,"o":7.44,"t":"2026-10-05T18:30:00Z","v":1673,"vw":7.433373},{"c":7.46,"h":7.46,"l":7.43,"n":17,"o":7.43,"t":"2026-10-05T18:45:00Z","v":613,"vw":7.444},{"c":7.46,"h":7.46,"l":7.46,"n":12,"o":7.46,"t":"2026-10-05T19:00:00Z","v":364,"vw":7.46},{"c":7.46,"h":7.46,"l":7.3901,"n":42,"o":7.42,"t":"2026-10-05T19:15:00Z","v":4267,"vw":7.416808},{"c":7.43,"h":7.46,"l":7.39,"n":88,"o":7.435,"t":"2026-10-05T19:30:00Z","v":17317,"vw":7.414347},{"c":7.34,"h":7.47,"l":7.34,"n":271,"o":7.43,"t":"2026-10-05T19:45:00Z","v":20947,"vw":7.388619},{"c":7.49,"h":7.49,"l":7.35,"n":12,"o":7.35,"t":"2026-10-05T20:00:00Z","v":3438,"vw":7.373265},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-05T21:45:00Z","v":130,"vw":7.35},{"c":7.32,"h":7.43,"l":7.32,"n":56,"o":7.43,"t":"2026-10-06T13:30:00Z","v":5546,"vw":7.423474},{"c":7.38,"h":7.39,"l":7.31,"n":29,"o":7.3292,"t":"2026-10-06T13:45:00Z","v":3103,"vw":7.357923},{"c":7.37,"h":7.3799,"l":7.37,"n":4,"o":7.3799,"t":"2026-10-06T14:00:00Z","v":588,"vw":7.37792},{"c":7.32,"h":7.35,"l":7.32,"n":5,"o":7.35,"t":"2026-10-06T14:15:00Z","v":229,"vw":7.335},{"c":7.39,"h":7.39,"l":7.365,"n":14,"o":7.37,"t":"2026-10-06T14:30:00Z","v":847,"vw":7.371707},{"c":7.355,"h":7.355,"l":7.32,"n":26,"o":7.3201,"t":"2026-10-06T15:00:00Z","v":5672,"vw":7.342396},{"c":7.3444,"h":7.3444,"l":7.3444,"n":6,"o":7.3444,"t":"2026-10-06T15:15:00Z","v":657,"vw":7.3444},{"c":7.36,"h":7.36,"l":7.36,"n":5,"o":7.36,"t":"2026-10-06T15:30:00Z","v":1276,"vw":7.36},{"c":7.35,"h":7.35,"l":7.3292,"n":6,"o":7.3292,"t":"2026-10-06T15:45:00Z","v":1937,"vw":7.344284},{"c":7.32,"h":7.33,"l":7.31,"n":54,"o":7.33,"t":"2026-10-06T16:15:00Z","v":3605,"vw":7.320882},{"c":7.32,"h":7.3228,"l":7.31,"n":8,"o":7.3228,"t":"2026-10-06T16:30:00Z","v":841,"vw":7.319515},{"c":7.345,"h":7.345,"l":7.345,"n":1,"o":7.345,"t":"2026-10-06T16:45:00Z","v":325,"vw":7.345},{"c":7.33,"h":7.3799,"l":7.31,"n":19,"o":7.3799,"t":"2026-10-06T17:00:00Z","v":2069,"vw":7.322764},{"c":7.32,"h":7.335,"l":7.3,"n":45,"o":7.335,"t":"2026-10-06T17:15:00Z","v":9504,"vw":7.311166},{"c":7.29,"h":7.335,"l":7.29,"n":19,"o":7.335,"t":"2026-10-06T17:30:00Z","v":7292,"vw":7.309674},{"c":7.32,"h":7.32,"l":7.305,"n":26,"o":7.305,"t":"2026-10-06T17:45:00Z","v":1890,"vw":7.31634},{"c":7.28,"h":7.3,"l":7.27,"n":12,"o":7.3,"t":"2026-10-06T18:15:00Z","v":948,"vw":7.27818},{"c":7.29,"h":7.29,"l":7.29,"n":5,"o":7.29,"t":"2026-10-06T18:30:00Z","v":195,"vw":7.29},{"c":7.28,"h":7.295,"l":7.27,"n":15,"o":7.27,"t":"2026-10-06T18:45:00Z","v":4148,"vw":7.278929},{"c":7.28,"h":7.3236,"l":7.28,"n":18,"o":7.3236,"t":"2026-10-06T19:00:00Z","v":2412,"vw":7.300447},{"c":7.29,"h":7.29,"l":7.29,"n":8,"o":7.29,"t":"2026-10-06T19:15:00Z","v":562,"vw":7.29},{"c":7.2726,"h":7.31,"l":7.27,"n":15,"o":7.27,"t":"2026-10-06T19:30:00Z","v":814,"vw":7.293219},{"c":7.32,"h":7.34,"l":7.29,"n":391,"o":7.29,"t":"2026-10-06T19:45:00Z","v":27371,"vw":7.32462},{"c":7.3,"h":7.3,"l":7.3,"n":13,"o":7.3,"t":"2026-10-06T20:00:00Z","v":5978,"vw":7.3},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-07T12:00:00Z","v":501,"vw":7.32},{"c":7.25,"h":7.25,"l":7.25,"n":8,"o":7.25,"t":"2026-10-07T13:15:00Z","v":416,"vw":7.25},{"c":7.13,"h":7.26,"l":7.06,"n":96,"o":7.26,"t":"2026-10-07T13:30:00Z","v":19905,"vw":7.173083},{"c":7.12,"h":7.13,"l":7.08,"n":44,"o":7.08,"t":"2026-10-07T13:45:00Z","v":4225,"vw":7.109101},{"c":7.1493,"h":7.15,"l":7.12,"n":78,"o":7.15,"t":"2026-10-07T14:00:00Z","v":7930,"vw":7.142653},{"c":7.115,"h":7.115,"l":7.115,"n":16,"o":7.115,"t":"2026-10-07T14:15:00Z","v":310,"vw":7.115},{"c":7.11,"h":7.115,"l":7.11,"n":10,"o":7.115,"t":"2026-10-07T14:30:00Z","v":701,"vw":7.111859},{"c":7.1,"h":7.1249,"l":7.09,"n":15,"o":7.09,"t":"2026-10-07T14:45:00Z","v":1042,"vw":7.107388},{"c":7.13,"h":7.13,"l":7.07,"n":33,"o":7.0701,"t":"2026-10-07T15:00:00Z","v":7638,"vw":7.088993},{"c":7.07,"h":7.12,"l":7.07,"n":36,"o":7.1,"t":"2026-10-07T15:15:00Z","v":4501,"vw":7.103225},{"c":7.0813,"h":7.1,"l":7.08,"n":13,"o":7.08,"t":"2026-10-07T15:30:00Z","v":1018,"vw":7.082825},{"c":7.0842,"h":7.0842,"l":7.0842,"n":3,"o":7.0842,"t":"2026-10-07T15:45:00Z","v":217,"vw":7.0842},{"c":7.08,"h":7.09,"l":7.08,"n":9,"o":7.08,"t":"2026-10-07T16:00:00Z","v":1428,"vw":7.088333},{"c":7.11,"h":7.11,"l":7.08,"n":24,"o":7.08,"t":"2026-10-07T16:15:00Z","v":2720,"vw":7.100117},{"c":7.1,"h":7.15,"l":7.1,"n":25,"o":7.15,"t":"2026-10-07T16:30:00Z","v":2598,"vw":7.131102},{"c":7.09,"h":7.1,"l":7.09,"n":21,"o":7.1,"t":"2026-10-07T16:45:00Z","v":1430,"vw":7.0948},{"c":7.08,"h":7.0804,"l":7.08,"n":3,"o":7.0804,"t":"2026-10-07T17:00:00Z","v":431,"vw":7.080293},{"c":7.1,"h":7.105,"l":7.1,"n":16,"o":7.105,"t":"2026-10-07T17:15:00Z","v":4269,"vw":7.100599},{"c":7.1173,"h":7.1173,"l":7.1173,"n":9,"o":7.1173,"t":"2026-10-07T17:30:00Z","v":347,"vw":7.1173},{"c":7.12,"h":7.135,"l":7.12,"n":39,"o":7.1294,"t":"2026-10-07T17:45:00Z","v":1956,"vw":7.129448},{"c":7.1305,"h":7.1305,"l":7.11,"n":20,"o":7.115,"t":"2026-10-07T18:00:00Z","v":3506,"vw":7.119939},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-07T18:15:00Z","v":106,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":19,"o":7.13,"t":"2026-10-07T18:30:00Z","v":896,"vw":7.13},{"c":7.14,"h":7.14,"l":7.13,"n":31,"o":7.14,"t":"2026-10-07T18:45:00Z","v":2990,"vw":7.134541},{"c":7.145,"h":7.15,"l":7.14,"n":48,"o":7.145,"t":"2026-10-07T19:00:00Z","v":8601,"vw":7.147128},{"c":7.15,"h":7.155,"l":7.14,"n":53,"o":7.14,"t":"2026-10-07T19:15:00Z","v":2204,"vw":7.1489},{"c":7.13,"h":7.14,"l":7.1236,"n":37,"o":7.14,"t":"2026-10-07T19:30:00Z","v":2592,"vw":7.133659},{"c":7.13,"h":7.16,"l":7.12,"n":138,"o":7.13,"t":"2026-10-07T19:45:00Z","v":8055,"vw":7.142518},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-10-07T20:00:00Z","v":4473,"vw":7.13},{"c":7.1791,"h":7.29,"l":7.14,"n":58,"o":7.14,"t":"2026-10-08T13:30:00Z","v":4894,"vw":7.220952},{"c":7.245,"h":7.245,"l":7.19,"n":6,"o":7.19,"t":"2026-10-08T13:45:00Z","v":530,"vw":7.201134},{"c":7.175,"h":7.1821,"l":7.175,"n":3,"o":7.1821,"t":"2026-10-08T14:00:00Z","v":860,"vw":7.175836},{"c":7.14,"h":7.175,"l":7.14,"n":5,"o":7.175,"t":"2026-10-08T14:15:00Z","v":203,"vw":7.1575},{"c":7.15,"h":7.15,"l":7.14,"n":17,"o":7.14,"t":"2026-10-08T14:30:00Z","v":1090,"vw":7.148571},{"c":7.11,"h":7.13,"l":7.11,"n":14,"o":7.13,"t":"2026-10-08T14:45:00Z","v":586,"vw":7.12},{"c":7.1,"h":7.1,"l":7.08,"n":14,"o":7.08,"t":"2026-10-08T15:15:00Z","v":921,"vw":7.0975},{"c":7.08,"h":7.12,"l":7.06,"n":21,"o":7.09,"t":"2026-10-08T15:30:00Z","v":4121,"vw":7.085275},{"c":7.09,"h":7.09,"l":7.04,"n":88,"o":7.09,"t":"2026-10-08T15:45:00Z","v":23787,"vw":7.061286},{"c":7.1,"h":7.1,"l":7.085,"n":3,"o":7.085,"t":"2026-10-08T16:00:00Z","v":1339,"vw":7.08619},{"c":7.11,"h":7.11,"l":7.09,"n":8,"o":7.1,"t":"2026-10-08T16:15:00Z","v":486,"vw":7.1},{"c":7.14,"h":7.14,"l":7.105,"n":32,"o":7.105,"t":"2026-10-08T16:45:00Z","v":3084,"vw":7.116649},{"c":7.13,"h":7.15,"l":7.115,"n":31,"o":7.14,"t":"2026-10-08T17:00:00Z","v":3803,"vw":7.135726},{"c":7.13,"h":7.15,"l":7.13,"n":7,"o":7.15,"t":"2026-10-08T17:15:00Z","v":418,"vw":7.139615},{"c":7.17,"h":7.18,"l":7.14,"n":41,"o":7.14,"t":"2026-10-08T17:30:00Z","v":1955,"vw":7.155333},{"c":7.17,"h":7.18,"l":7.14,"n":35,"o":7.18,"t":"2026-10-08T17:45:00Z","v":2375,"vw":7.167638},{"c":7.165,"h":7.18,"l":7.1473,"n":7,"o":7.1473,"t":"2026-10-08T18:00:00Z","v":644,"vw":7.158231},{"c":7.175,"h":7.18,"l":7.15,"n":5,"o":7.15,"t":"2026-10-08T18:15:00Z","v":552,"vw":7.168346},{"c":7.19,"h":7.19,"l":7.16,"n":10,"o":7.16,"t":"2026-10-08T18:30:00Z","v":879,"vw":7.17},{"c":7.19,"h":7.2,"l":7.17,"n":41,"o":7.17,"t":"2026-10-08T18:45:00Z","v":4749,"vw":7.190735},{"c":7.195,"h":7.1991,"l":7.17,"n":25,"o":7.185,"t":"2026-10-08T19:00:00Z","v":1385,"vw":7.189344},{"c":7.21,"h":7.22,"l":7.195,"n":35,"o":7.195,"t":"2026-10-08T19:15:00Z","v":4134,"vw":7.19894},{"c":7.22,"h":7.22,"l":7.21,"n":61,"o":7.21,"t":"2026-10-08T19:30:00Z","v":3600,"vw":7.214529},{"c":7.25,"h":7.26,"l":7.215,"n":125,"o":7.22,"t":"2026-10-08T19:45:00Z","v":8867,"vw":7.23805},{"c":7.24,"h":7.24,"l":7.24,"n":7,"o":7.24,"t":"2026-10-08T20:00:00Z","v":2862,"vw":7.24},{"c":7.2398,"h":7.255,"l":7.1801,"n":46,"o":7.25,"t":"2026-10-09T13:30:00Z","v":4132,"vw":7.216073},{"c":7.237,"h":7.237,"l":7.2049,"n":24,"o":7.22,"t":"2026-10-09T13:45:00Z","v":1377,"vw":7.221607},{"c":7.19,"h":7.2238,"l":7.19,"n":46,"o":7.2238,"t":"2026-10-09T14:00:00Z","v":5508,"vw":7.201416},{"c":7.21,"h":7.21,"l":7.18,"n":68,"o":7.195,"t":"2026-10-09T14:15:00Z","v":8517,"vw":7.189276},{"c":7.195,"h":7.215,"l":7.19,"n":17,"o":7.191,"t":"2026-10-09T14:30:00Z","v":1015,"vw":7.196672},{"c":7.195,"h":7.21,"l":7.195,"n":6,"o":7.21,"t":"2026-10-09T14:45:00Z","v":696,"vw":7.207761},{"c":7.22,"h":7.22,"l":7.195,"n":10,"o":7.195,"t":"2026-10-09T15:00:00Z","v":955,"vw":7.208847},{"c":7.23,"h":7.24,"l":7.23,"n":10,"o":7.235,"t":"2026-10-09T15:15:00Z","v":1480,"vw":7.231217},{"c":7.25,"h":7.28,"l":7.25,"n":52,"o":7.25,"t":"2026-10-09T15:30:00Z","v":5647,"vw":7.252661},{"c":7.26,"h":7.28,"l":7.26,"n":9,"o":7.28,"t":"2026-10-09T15:45:00Z","v":499,"vw":7.273333},{"c":7.25,"h":7.27,"l":7.25,"n":55,"o":7.2603,"t":"2026-10-09T16:00:00Z","v":1813,"vw":7.259237},{"c":7.29,"h":7.29,"l":7.25,"n":10,"o":7.25,"t":"2026-10-09T16:15:00Z","v":1033,"vw":7.270556},{"c":7.29,"h":7.29,"l":7.26,"n":36,"o":7.28,"t":"2026-10-09T16:30:00Z","v":3338,"vw":7.267143},{"c":7.275,"h":7.275,"l":7.27,"n":9,"o":7.27,"t":"2026-10-09T16:45:00Z","v":1970,"vw":7.270538},{"c":7.25,"h":7.28,"l":7.25,"n":23,"o":7.275,"t":"2026-10-09T17:00:00Z","v":1616,"vw":7.265598},{"c":7.25,"h":7.25,"l":7.245,"n":16,"o":7.245,"t":"2026-10-09T17:15:00Z","v":1215,"vw":7.248929},{"c":7.24,"h":7.245,"l":7.24,"n":26,"o":7.245,"t":"2026-10-09T17:30:00Z","v":1832,"vw":7.242119},{"c":7.25,"h":7.25,"l":7.2435,"n":2,"o":7.2435,"t":"2026-10-09T17:45:00Z","v":1184,"vw":7.24899},{"c":7.23,"h":7.26,"l":7.23,"n":28,"o":7.24,"t":"2026-10-09T18:00:00Z","v":3606,"vw":7.251199},{"c":7.22,"h":7.23,"l":7.22,"n":17,"o":7.23,"t":"2026-10-09T18:15:00Z","v":5505,"vw":7.220957},{"c":7.23,"h":7.23,"l":7.221,"n":19,"o":7.221,"t":"2026-10-09T18:30:00Z","v":1380,"vw":7.226915},{"c":7.22,"h":7.2299,"l":7.22,"n":19,"o":7.22,"t":"2026-10-09T18:45:00Z","v":2625,"vw":7.223713},{"c":7.205,"h":7.21,"l":7.2,"n":47,"o":7.21,"t":"2026-10-09T19:00:00Z","v":1935,"vw":7.201566},{"c":7.17,"h":7.19,"l":7.16,"n":122,"o":7.19,"t":"2026-10-09T19:15:00Z","v":17919,"vw":7.163705},{"c":7.155,"h":7.16,"l":7.15,"n":24,"o":7.16,"t":"2026-10-09T19:30:00Z","v":1957,"vw":7.156643},{"c":7.19,"h":7.19,"l":7.155,"n":78,"o":7.155,"t":"2026-10-09T19:45:00Z","v":4509,"vw":7.16689},{"c":7.16,"h":7.16,"l":7.16,"n":18,"o":7.16,"t":"2026-10-09T20:00:00Z","v":4279,"vw":7.16},{"c":7.105,"h":7.2,"l":7.05,"n":86,"o":7.2,"t":"2026-10-12T13:30:00Z","v":29203,"vw":7.139982},{"c":7.1192,"h":7.15,"l":7.05,"n":67,"o":7.07,"t":"2026-10-12T13:45:00Z","v":8438,"vw":7.063271},{"c":7.105,"h":7.12,"l":7.105,"n":27,"o":7.12,"t":"2026-10-12T14:00:00Z","v":1858,"vw":7.106364},{"c":7.13,"h":7.16,"l":7.13,"n":32,"o":7.14,"t":"2026-10-12T14:15:00Z","v":2063,"vw":7.142747},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-12T14:30:00Z","v":223,"vw":7.16},{"c":7.15,"h":7.1873,"l":7.12,"n":17,"o":7.1873,"t":"2026-10-12T14:45:00Z","v":1492,"vw":7.169183},{"c":7.19,"h":7.19,"l":7.14,"n":80,"o":7.14,"t":"2026-10-12T15:00:00Z","v":7480,"vw":7.174011},{"c":7.2,"h":7.21,"l":7.195,"n":12,"o":7.195,"t":"2026-10-12T15:15:00Z","v":1015,"vw":7.200566},{"c":7.21,"h":7.215,"l":7.2,"n":52,"o":7.21,"t":"2026-10-12T15:30:00Z","v":14091,"vw":7.207128},{"c":7.2298,"h":7.2298,"l":7.19,"n":34,"o":7.21,"t":"2026-10-12T15:45:00Z","v":2716,"vw":7.215015},{"c":7.21,"h":7.21,"l":7.19,"n":27,"o":7.19,"t":"2026-10-12T16:00:00Z","v":1286,"vw":7.198125},{"c":7.21,"h":7.22,"l":7.21,"n":2,"o":7.22,"t":"2026-10-12T16:15:00Z","v":200,"vw":7.215},{"c":7.2,"h":7.22,"l":7.2,"n":34,"o":7.21,"t":"2026-10-12T16:30:00Z","v":1547,"vw":7.211202},{"c":7.2003,"h":7.22,"l":7.19,"n":23,"o":7.19,"t":"2026-10-12T16:45:00Z","v":1689,"vw":7.204734},{"c":7.2,"h":7.22,"l":7.2,"n":29,"o":7.21,"t":"2026-10-12T17:00:00Z","v":1716,"vw":7.205538},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-12T17:15:00Z","v":102,"vw":7.21},{"c":7.195,"h":7.21,"l":7.195,"n":29,"o":7.2,"t":"2026-10-12T17:30:00Z","v":2637,"vw":7.201043},{"c":7.22,"h":7.22,"l":7.16,"n":128,"o":7.195,"t":"2026-10-12T17:45:00Z","v":11444,"vw":7.187669},{"c":7.215,"h":7.23,"l":7.19,"n":40,"o":7.2,"t":"2026-10-12T18:00:00Z","v":2756,"vw":7.205741},{"c":7.19,"h":7.21,"l":7.19,"n":61,"o":7.205,"t":"2026-10-12T18:15:00Z","v":6016,"vw":7.198923},{"c":7.18,"h":7.18,"l":7.18,"n":17,"o":7.18,"t":"2026-10-12T18:30:00Z","v":992,"vw":7.18},{"c":7.189,"h":7.2,"l":7.18,"n":24,"o":7.18,"t":"2026-10-12T18:45:00Z","v":3870,"vw":7.186377},{"c":7.1838,"h":7.2,"l":7.1838,"n":28,"o":7.19,"t":"2026-10-12T19:00:00Z","v":2520,"vw":7.192935},{"c":7.19,"h":7.195,"l":7.18,"n":31,"o":7.195,"t":"2026-10-12T19:15:00Z","v":2418,"vw":7.187632},{"c":7.19,"h":7.2,"l":7.17,"n":73,"o":7.19,"t":"2026-10-12T19:30:00Z","v":6448,"vw":7.188672},{"c":7.19,"h":7.2,"l":7.17,"n":194,"o":7.18,"t":"2026-10-12T19:45:00Z","v":11271,"vw":7.186364},{"c":7.2,"h":7.2,"l":7.2,"n":17,"o":7.2,"t":"2026-10-12T20:00:00Z","v":4564,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-13T13:00:00Z","v":250,"vw":7.18},{"c":7.2,"h":7.2,"l":7.2,"n":12,"o":7.2,"t":"2026-10-13T13:30:00Z","v":2693,"vw":7.2},{"c":7.165,"h":7.165,"l":7.165,"n":3,"o":7.165,"t":"2026-10-13T13:45:00Z","v":1300,"vw":7.165},{"c":7.1,"h":7.155,"l":7.08,"n":45,"o":7.1191,"t":"2026-10-13T14:00:00Z","v":5595,"vw":7.107489},{"c":7.07,"h":7.15,"l":7.07,"n":20,"o":7.08,"t":"2026-10-13T14:15:00Z","v":3605,"vw":7.130484},{"c":7.115,"h":7.115,"l":7.0701,"n":11,"o":7.09,"t":"2026-10-13T14:30:00Z","v":11480,"vw":7.087148},{"c":7.125,"h":7.125,"l":7.08,"n":18,"o":7.09,"t":"2026-10-13T14:45:00Z","v":8014,"vw":7.095051},{"c":7.1156,"h":7.1156,"l":7.09,"n":22,"o":7.09,"t":"2026-10-13T15:00:00Z","v":1600,"vw":7.1095},{"c":7.11,"h":7.115,"l":7.11,"n":9,"o":7.115,"t":"2026-10-13T15:15:00Z","v":453,"vw":7.1125},{"c":7.12,"h":7.12,"l":7.1,"n":34,"o":7.1,"t":"2026-10-13T15:30:00Z","v":1385,"vw":7.109615},{"c":7.1199,"h":7.1199,"l":7.1,"n":30,"o":7.1,"t":"2026-10-13T15:45:00Z","v":2034,"vw":7.101344},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-10-13T16:00:00Z","v":743,"vw":7.11},{"c":7.11,"h":7.12,"l":7.11,"n":3,"o":7.119,"t":"2026-10-13T16:15:00Z","v":1234,"vw":7.111788},{"c":7.11,"h":7.11,"l":7.11,"n":12,"o":7.11,"t":"2026-10-13T16:30:00Z","v":741,"vw":7.11},{"c":7.1,"h":7.12,"l":7.1,"n":22,"o":7.11,"t":"2026-10-13T16:45:00Z","v":10459,"vw":7.109186},{"c":7.08,"h":7.11,"l":7.0709,"n":64,"o":7.11,"t":"2026-10-13T17:15:00Z","v":8315,"vw":7.080595},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-10-13T17:30:00Z","v":227,"vw":7.07},{"c":7.049,"h":7.075,"l":7.03,"n":67,"o":7.075,"t":"2026-10-13T17:45:00Z","v":17531,"vw":7.035624},{"c":7.09,"h":7.12,"l":7.04,"n":53,"o":7.05,"t":"2026-10-13T18:00:00Z","v":4747,"vw":7.069801},{"c":7.06,"h":7.08,"l":7.04,"n":50,"o":7.07,"t":"2026-10-13T18:15:00Z","v":2689,"vw":7.053333},{"c":7.075,"h":7.075,"l":7.05,"n":46,"o":7.05,"t":"2026-10-13T18:30:00Z","v":4055,"vw":7.055223},{"c":7.09,"h":7.09,"l":7.055,"n":68,"o":7.07,"t":"2026-10-13T18:45:00Z","v":11270,"vw":7.065603},{"c":7.085,"h":7.09,"l":7.07,"n":56,"o":7.08,"t":"2026-10-13T19:00:00Z","v":7940,"vw":7.078385},{"c":7.105,"h":7.11,"l":7.075,"n":52,"o":7.09,"t":"2026-10-13T19:15:00Z","v":4429,"vw":7.08641},{"c":7.11,"h":7.115,"l":7.1,"n":90,"o":7.105,"t":"2026-10-13T19:30:00Z","v":8175,"vw":7.107357},{"c":7.12,"h":7.14,"l":7.09,"n":238,"o":7.115,"t":"2026-10-13T19:45:00Z","v":17153,"vw":7.112263},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-10-13T20:00:00Z","v":3529,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-14T08:15:00Z","v":240,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-14T09:00:00Z","v":292,"vw":7.09},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-14T13:15:00Z","v":210,"vw":7},{"c":7.125,"h":7.125,"l":7.0201,"n":21,"o":7.05,"t":"2026-10-14T13:30:00Z","v":13923,"vw":7.050459},{"c":7.0202,"h":7.1499,"l":7.0202,"n":12,"o":7.125,"t":"2026-10-14T13:45:00Z","v":2682,"vw":7.116843},{"c":7.07,"h":7.095,"l":7.04,"n":9,"o":7.085,"t":"2026-10-14T14:00:00Z","v":1995,"vw":7.072105},{"c":7.07,"h":7.11,"l":7.0308,"n":16,"o":7.0308,"t":"2026-10-14T14:15:00Z","v":1779,"vw":7.076124},{"c":7.095,"h":7.1,"l":7.07,"n":24,"o":7.07,"t":"2026-10-14T14:30:00Z","v":2535,"vw":7.096448},{"c":7.08,"h":7.13,"l":7.08,"n":25,"o":7.12,"t":"2026-10-14T14:45:00Z","v":1248,"vw":7.110556},{"c":7.075,"h":7.1,"l":7.05,"n":37,"o":7.1,"t":"2026-10-14T15:00:00Z","v":2657,"vw":7.071813},{"c":7.09,"h":7.1,"l":7.06,"n":27,"o":7.06,"t":"2026-10-14T15:15:00Z","v":1289,"vw":7.071905},{"c":7.095,"h":7.095,"l":7.09,"n":8,"o":7.09,"t":"2026-10-14T15:30:00Z","v":505,"vw":7.092},{"c":7.115,"h":7.12,"l":7.09,"n":16,"o":7.09,"t":"2026-10-14T15:45:00Z","v":1037,"vw":7.109656},{"c":7.11,"h":7.11,"l":7.1,"n":16,"o":7.1,"t":"2026-10-14T16:00:00Z","v":3555,"vw":7.109697},{"c":7.13,"h":7.14,"l":7.09,"n":81,"o":7.1,"t":"2026-10-14T16:15:00Z","v":13899,"vw":7.101478},{"c":7.095,"h":7.12,"l":7.07,"n":66,"o":7.12,"t":"2026-10-14T16:30:00Z","v":12386,"vw":7.087691},{"c":7.085,"h":7.095,"l":7.079,"n":17,"o":7.095,"t":"2026-10-14T16:45:00Z","v":930,"vw":7.08472},{"c":7.055,"h":7.1,"l":7.04,"n":38,"o":7.1,"t":"2026-10-14T17:00:00Z","v":2825,"vw":7.057036},{"c":7.04,"h":7.05,"l":7.04,"n":29,"o":7.05,"t":"2026-10-14T17:15:00Z","v":1634,"vw":7.04302},{"c":7.06,"h":7.06,"l":7.0481,"n":11,"o":7.0481,"t":"2026-10-14T17:30:00Z","v":648,"vw":7.051347},{"c":7.05,"h":7.05,"l":7.03,"n":26,"o":7.045,"t":"2026-10-14T17:45:00Z","v":2209,"vw":7.04072},{"c":7.05,"h":7.05,"l":7.03,"n":40,"o":7.0401,"t":"2026-10-14T18:00:00Z","v":4029,"vw":7.037641},{"c":7.055,"h":7.06,"l":7.05,"n":17,"o":7.05,"t":"2026-10-14T18:15:00Z","v":2491,"vw":7.053627},{"c":7.055,"h":7.055,"l":7.055,"n":14,"o":7.055,"t":"2026-10-14T18:30:00Z","v":670,"vw":7.055},{"c":7.07,"h":7.07,"l":7.055,"n":33,"o":7.055,"t":"2026-10-14T18:45:00Z","v":2424,"vw":7.058336},{"c":7.05,"h":7.07,"l":7.05,"n":27,"o":7.07,"t":"2026-10-14T19:00:00Z","v":1792,"vw":7.056548},{"c":7.04,"h":7.055,"l":7.04,"n":40,"o":7.05,"t":"2026-10-14T19:15:00Z","v":1538,"vw":7.045048},{"c":7.03,"h":7.04,"l":7.015,"n":72,"o":7.04,"t":"2026-10-14T19:30:00Z","v":5130,"vw":7.025064},{"c":7.13,"h":7.13,"l":7.01,"n":190,"o":7.02,"t":"2026-10-14T19:45:00Z","v":18055,"vw":7.041287},{"c":7.05,"h":7.05,"l":7.05,"n":17,"o":7.05,"t":"2026-10-14T20:00:00Z","v":3289,"vw":7.05},{"c":7.165,"h":7.165,"l":7.165,"n":1,"o":7.165,"t":"2026-10-15T11:45:00Z","v":100,"vw":7.165},{"c":7.16,"h":7.17,"l":7.11,"n":49,"o":7.11,"t":"2026-10-15T13:30:00Z","v":12344,"vw":7.118695},{"c":7.2,"h":7.22,"l":7.13,"n":81,"o":7.14,"t":"2026-10-15T13:45:00Z","v":15352,"vw":7.167955},{"c":7.26,"h":7.29,"l":7.2,"n":104,"o":7.21,"t":"2026-10-15T14:00:00Z","v":23432,"vw":7.246497},{"c":7.24,"h":7.27,"l":7.225,"n":28,"o":7.225,"t":"2026-10-15T14:15:00Z","v":11016,"vw":7.245817},{"c":7.24,"h":7.27,"l":7.225,"n":35,"o":7.225,"t":"2026-10-15T14:30:00Z","v":4101,"vw":7.251577},{"c":7.245,"h":7.245,"l":7.24,"n":8,"o":7.24,"t":"2026-10-15T14:45:00Z","v":544,"vw":7.243},{"c":7.245,"h":7.29,"l":7.21,"n":33,"o":7.22,"t":"2026-10-15T15:00:00Z","v":13817,"vw":7.272467},{"c":7.25,"h":7.28,"l":7.2144,"n":22,"o":7.245,"t":"2026-10-15T15:15:00Z","v":1894,"vw":7.242235},{"c":7.24,"h":7.26,"l":7.24,"n":18,"o":7.25,"t":"2026-10-15T15:30:00Z","v":1647,"vw":7.249032},{"c":7.245,"h":7.26,"l":7.2353,"n":19,"o":7.255,"t":"2026-10-15T15:45:00Z","v":2122,"vw":7.250975},{"c":7.24,"h":7.255,"l":7.22,"n":55,"o":7.255,"t":"2026-10-15T16:00:00Z","v":5024,"vw":7.230746},{"c":7.23,"h":7.235,"l":7.23,"n":11,"o":7.235,"t":"2026-10-15T16:15:00Z","v":1084,"vw":7.230552},{"c":7.25,"h":7.25,"l":7.24,"n":16,"o":7.24,"t":"2026-10-15T16:30:00Z","v":677,"vw":7.241667},{"c":7.26,"h":7.27,"l":7.25,"n":16,"o":7.27,"t":"2026-10-15T16:45:00Z","v":3915,"vw":7.253939},{"c":7.25,"h":7.27,"l":7.2469,"n":37,"o":7.25,"t":"2026-10-15T17:00:00Z","v":10437,"vw":7.25326},{"c":7.2604,"h":7.27,"l":7.23,"n":34,"o":7.25,"t":"2026-10-15T17:15:00Z","v":4816,"vw":7.2457},{"c":7.25,"h":7.25,"l":7.23,"n":33,"o":7.23,"t":"2026-10-15T17:30:00Z","v":2739,"vw":7.235456},{"c":7.2599,"h":7.2599,"l":7.25,"n":4,"o":7.25,"t":"2026-10-15T17:45:00Z","v":208,"vw":7.25495},{"c":7.25,"h":7.255,"l":7.24,"n":37,"o":7.25,"t":"2026-10-15T18:00:00Z","v":3053,"vw":7.247579},{"c":7.25,"h":7.27,"l":7.24,"n":15,"o":7.2699,"t":"2026-10-15T18:15:00Z","v":1725,"vw":7.263214},{"c":7.26,"h":7.27,"l":7.255,"n":4,"o":7.255,"t":"2026-10-15T18:30:00Z","v":382,"vw":7.261667},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-10-15T18:45:00Z","v":374,"vw":7.25},{"c":7.26,"h":7.26,"l":7.24,"n":29,"o":7.25,"t":"2026-10-15T19:00:00Z","v":2482,"vw":7.249257},{"c":7.245,"h":7.2599,"l":7.24,"n":23,"o":7.2599,"t":"2026-10-15T19:15:00Z","v":1123,"vw":7.244687},{"c":7.215,"h":7.245,"l":7.21,"n":46,"o":7.245,"t":"2026-10-15T19:30:00Z","v":1761,"vw":7.220128},{"c":7.23,"h":7.24,"l":7.21,"n":127,"o":7.21,"t":"2026-10-15T19:45:00Z","v":4702,"vw":7.220995},{"c":7.22,"h":7.22,"l":7.22,"n":18,"o":7.22,"t":"2026-10-15T20:00:00Z","v":4428,"vw":7.22},{"c":7.23,"h":7.27,"l":7.2,"n":33,"o":7.22,"t":"2026-10-16T13:30:00Z","v":4062,"vw":7.226423},{"c":7.22,"h":7.269,"l":7.22,"n":7,"o":7.269,"t":"2026-10-16T13:45:00Z","v":1929,"vw":7.255778},{"c":7.215,"h":7.215,"l":7.19,"n":12,"o":7.205,"t":"2026-10-16T14:00:00Z","v":1417,"vw":7.194869},{"c":7.16,"h":7.17,"l":7.1592,"n":14,"o":7.1592,"t":"2026-10-16T14:15:00Z","v":947,"vw":7.165742},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-16T14:30:00Z","v":139,"vw":7.16},{"c":7.16,"h":7.16,"l":7.14,"n":31,"o":7.155,"t":"2026-10-16T14:45:00Z","v":1335,"vw":7.156206},{"c":7.155,"h":7.155,"l":7.13,"n":2,"o":7.13,"t":"2026-10-16T15:00:00Z","v":305,"vw":7.138197},{"c":7.1327,"h":7.155,"l":7.13,"n":14,"o":7.1396,"t":"2026-10-16T15:30:00Z","v":1024,"vw":7.142259},{"c":7.12,"h":7.15,"l":7.12,"n":27,"o":7.145,"t":"2026-10-16T15:45:00Z","v":1391,"vw":7.136803},{"c":7.1213,"h":7.1213,"l":7.1201,"n":8,"o":7.1201,"t":"2026-10-16T16:00:00Z","v":1351,"vw":7.120236},{"c":7.1,"h":7.1201,"l":7.1,"n":59,"o":7.12,"t":"2026-10-16T16:15:00Z","v":9571,"vw":7.113798},{"c":7.125,"h":7.125,"l":7.11,"n":19,"o":7.11,"t":"2026-10-16T16:30:00Z","v":1205,"vw":7.1175},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T16:45:00Z","v":217,"vw":7.11},{"c":7.07,"h":7.12,"l":7.05,"n":49,"o":7.12,"t":"2026-10-16T17:00:00Z","v":2666,"vw":7.0836},{"c":7.06,"h":7.06,"l":7.05,"n":27,"o":7.05,"t":"2026-10-16T17:15:00Z","v":1361,"vw":7.054757},{"c":7.08,"h":7.08,"l":7.06,"n":29,"o":7.06,"t":"2026-10-16T17:30:00Z","v":4541,"vw":7.069159},{"c":7.07,"h":7.07,"l":7.07,"n":8,"o":7.07,"t":"2026-10-16T17:45:00Z","v":221,"vw":7.07},{"c":7.05,"h":7.06,"l":7.04,"n":55,"o":7.06,"t":"2026-10-16T18:00:00Z","v":2648,"vw":7.050917},{"c":7.04,"h":7.05,"l":7.04,"n":26,"o":7.05,"t":"2026-10-16T18:15:00Z","v":993,"vw":7.044706},{"c":7.05,"h":7.06,"l":7.04,"n":42,"o":7.04,"t":"2026-10-16T18:30:00Z","v":2141,"vw":7.044269},{"c":7.045,"h":7.045,"l":7.045,"n":2,"o":7.045,"t":"2026-10-16T18:45:00Z","v":150,"vw":7.045},{"c":7.04,"h":7.06,"l":7.04,"n":26,"o":7.045,"t":"2026-10-16T19:00:00Z","v":1416,"vw":7.047587},{"c":7.05,"h":7.06,"l":7.05,"n":20,"o":7.05,"t":"2026-10-16T19:15:00Z","v":1448,"vw":7.057719},{"c":7.03,"h":7.05,"l":7.02,"n":57,"o":7.05,"t":"2026-10-16T19:30:00Z","v":8042,"vw":7.02841},{"c":7.055,"h":7.07,"l":7.02,"n":208,"o":7.02,"t":"2026-10-16T19:45:00Z","v":19274,"vw":7.0586},{"c":7.06,"h":7.06,"l":7.06,"n":10,"o":7.06,"t":"2026-10-16T20:00:00Z","v":8626,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-19T12:00:00Z","v":312,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":5,"o":7.05,"t":"2026-10-19T13:15:00Z","v":302,"vw":7.05},{"c":6.96,"h":7.07,"l":6.96,"n":148,"o":7.04,"t":"2026-10-19T13:30:00Z","v":15622,"vw":7.01192},{"c":7.0199,"h":7.0199,"l":6.93,"n":38,"o":6.98,"t":"2026-10-19T13:45:00Z","v":3053,"vw":6.977237},{"c":6.965,"h":6.9914,"l":6.935,"n":44,"o":6.97,"t":"2026-10-19T14:00:00Z","v":4956,"vw":6.968343},{"c":6.9619,"h":6.999,"l":6.96,"n":65,"o":6.99,"t":"2026-10-19T14:15:00Z","v":11939,"vw":6.976363},{"c":6.985,"h":6.99,"l":6.96,"n":37,"o":6.99,"t":"2026-10-19T14:30:00Z","v":4659,"vw":6.980271},{"c":6.9537,"h":6.98,"l":6.9537,"n":26,"o":6.975,"t":"2026-10-19T14:45:00Z","v":1519,"vw":6.970925},{"c":6.975,"h":6.98,"l":6.9603,"n":12,"o":6.965,"t":"2026-10-19T15:00:00Z","v":1595,"vw":6.969735},{"c":6.99,"h":6.99,"l":6.975,"n":17,"o":6.9861,"t":"2026-10-19T15:30:00Z","v":2957,"vw":6.984514},{"c":6.97,"h":6.9815,"l":6.97,"n":21,"o":6.9815,"t":"2026-10-19T15:45:00Z","v":3631,"vw":6.971024},{"c":6.95,"h":6.96,"l":6.95,"n":26,"o":6.96,"t":"2026-10-19T16:00:00Z","v":2872,"vw":6.952041},{"c":6.945,"h":6.97,"l":6.945,"n":60,"o":6.97,"t":"2026-10-19T16:30:00Z","v":5460,"vw":6.951934},{"c":6.96,"h":6.9684,"l":6.945,"n":71,"o":6.9499,"t":"2026-10-19T16:45:00Z","v":11733,"vw":6.951026},{"c":6.965,"h":6.97,"l":6.96,"n":35,"o":6.96,"t":"2026-10-19T17:00:00Z","v":3718,"vw":6.968762},{"c":6.95,"h":6.96,"l":6.945,"n":34,"o":6.96,"t":"2026-10-19T17:15:00Z","v":3745,"vw":6.956142},{"c":6.9338,"h":6.9338,"l":6.9338,"n":7,"o":6.9338,"t":"2026-10-19T17:30:00Z","v":192,"vw":6.9338},{"c":6.9599,"h":6.96,"l":6.95,"n":28,"o":6.952,"t":"2026-10-19T17:45:00Z","v":3634,"vw":6.952716},{"c":6.94,"h":6.9515,"l":6.94,"n":18,"o":6.95,"t":"2026-10-19T18:00:00Z","v":1352,"vw":6.948458},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-19T18:15:00Z","v":201,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":12,"o":6.95,"t":"2026-10-19T18:30:00Z","v":495,"vw":6.95},{"c":6.975,"h":6.975,"l":6.97,"n":7,"o":6.97,"t":"2026-10-19T18:45:00Z","v":559,"vw":6.971802},{"c":6.96,"h":6.99,"l":6.96,"n":29,"o":6.96,"t":"2026-10-19T19:00:00Z","v":1513,"vw":6.963257},{"c":6.95,"h":6.96,"l":6.9396,"n":39,"o":6.96,"t":"2026-10-19T19:15:00Z","v":5825,"vw":6.949148},{"c":6.95,"h":6.96,"l":6.94,"n":26,"o":6.94,"t":"2026-10-19T19:30:00Z","v":1717,"vw":6.947692},{"c":6.96,"h":6.98,"l":6.94,"n":287,"o":6.955,"t":"2026-10-19T19:45:00Z","v":20552,"vw":6.963776},{"c":6.97,"h":6.97,"l":6.97,"n":11,"o":6.97,"t":"2026-10-19T20:00:00Z","v":2180,"vw":6.97},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-19T21:00:00Z","v":131,"vw":6.91},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-20T12:30:00Z","v":100,"vw":6.99},{"c":6.975,"h":6.975,"l":6.94,"n":29,"o":6.94,"t":"2026-10-20T13:30:00Z","v":1827,"vw":6.955666},{"c":6.99,"h":7.04,"l":6.96,"n":61,"o":7,"t":"2026-10-20T13:45:00Z","v":17581,"vw":6.983666},{"c":6.96,"h":6.99,"l":6.96,"n":9,"o":6.99,"t":"2026-10-20T14:00:00Z","v":775,"vw":6.96913},{"c":6.99,"h":6.99,"l":6.95,"n":61,"o":6.96,"t":"2026-10-20T14:15:00Z","v":12234,"vw":6.968779},{"c":6.98,"h":7,"l":6.98,"n":19,"o":6.99,"t":"2026-10-20T14:30:00Z","v":2074,"vw":6.987859},{"c":6.965,"h":6.98,"l":6.95,"n":26,"o":6.98,"t":"2026-10-20T14:45:00Z","v":2544,"vw":6.966566},{"c":6.94,"h":6.96,"l":6.93,"n":59,"o":6.96,"t":"2026-10-20T15:00:00Z","v":8220,"vw":6.950159},{"c":6.93,"h":6.95,"l":6.92,"n":49,"o":6.95,"t":"2026-10-20T15:30:00Z","v":3820,"vw":6.93565},{"c":6.9,"h":6.93,"l":6.9,"n":29,"o":6.9201,"t":"2026-10-20T15:45:00Z","v":4118,"vw":6.925154},{"c":6.915,"h":6.915,"l":6.9045,"n":41,"o":6.905,"t":"2026-10-20T16:00:00Z","v":3442,"vw":6.909373},{"c":6.92,"h":6.92,"l":6.92,"n":17,"o":6.92,"t":"2026-10-20T16:15:00Z","v":245,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-20T16:30:00Z","v":513,"vw":6.92},{"c":6.91,"h":6.9279,"l":6.91,"n":28,"o":6.91,"t":"2026-10-20T16:45:00Z","v":9376,"vw":6.910764},{"c":6.89,"h":6.91,"l":6.89,"n":57,"o":6.91,"t":"2026-10-20T17:00:00Z","v":4585,"vw":6.901817},{"c":6.8855,"h":6.89,"l":6.88,"n":33,"o":6.89,"t":"2026-10-20T17:15:00Z","v":3000,"vw":6.883194},{"c":6.8899,"h":6.89,"l":6.88,"n":34,"o":6.89,"t":"2026-10-20T17:30:00Z","v":1906,"vw":6.882808},{"c":6.8801,"h":6.91,"l":6.88,"n":81,"o":6.88,"t":"2026-10-20T17:45:00Z","v":10805,"vw":6.890001},{"c":6.89,"h":6.89,"l":6.88,"n":18,"o":6.89,"t":"2026-10-20T18:00:00Z","v":1304,"vw":6.889095},{"c":6.855,"h":6.8801,"l":6.85,"n":140,"o":6.88,"t":"2026-10-20T18:15:00Z","v":36071,"vw":6.857078},{"c":6.8499,"h":6.85,"l":6.84,"n":52,"o":6.85,"t":"2026-10-20T18:30:00Z","v":4759,"vw":6.846204},{"c":6.85,"h":6.85,"l":6.8201,"n":96,"o":6.8424,"t":"2026-10-20T18:45:00Z","v":5644,"vw":6.836462},{"c":6.845,"h":6.848,"l":6.84,"n":29,"o":6.84,"t":"2026-10-20T19:00:00Z","v":2463,"vw":6.84233},{"c":6.83,"h":6.85,"l":6.83,"n":26,"o":6.845,"t":"2026-10-20T19:15:00Z","v":1594,"vw":6.836893},{"c":6.82,"h":6.83,"l":6.801,"n":83,"o":6.82,"t":"2026-10-20T19:30:00Z","v":5384,"vw":6.818854},{"c":6.84,"h":6.84,"l":6.82,"n":237,"o":6.82,"t":"2026-10-20T19:45:00Z","v":13191,"vw":6.828676},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-10-20T20:00:00Z","v":4512,"vw":6.83},{"c":6.84,"h":6.84,"l":6.825,"n":23,"o":6.83,"t":"2026-10-21T13:30:00Z","v":2280,"vw":6.830835},{"c":6.82,"h":6.8499,"l":6.82,"n":16,"o":6.83,"t":"2026-10-21T13:45:00Z","v":2632,"vw":6.84512},{"c":6.8,"h":6.8325,"l":6.8,"n":51,"o":6.82,"t":"2026-10-21T14:00:00Z","v":6556,"vw":6.814809},{"c":6.77,"h":6.8,"l":6.77,"n":57,"o":6.8,"t":"2026-10-21T14:15:00Z","v":2758,"vw":6.795996},{"c":6.8427,"h":6.8427,"l":6.78,"n":49,"o":6.79,"t":"2026-10-21T14:30:00Z","v":5520,"vw":6.796559},{"c":6.825,"h":6.83,"l":6.8138,"n":16,"o":6.8138,"t":"2026-10-21T14:45:00Z","v":1043,"vw":6.826261},{"c":6.815,"h":6.84,"l":6.7764,"n":67,"o":6.825,"t":"2026-10-21T15:00:00Z","v":14425,"vw":6.805359},{"c":6.83,"h":6.8309,"l":6.83,"n":4,"o":6.8309,"t":"2026-10-21T15:15:00Z","v":209,"vw":6.83045},{"c":6.8166,"h":6.83,"l":6.8166,"n":7,"o":6.83,"t":"2026-10-21T15:30:00Z","v":562,"vw":6.821167},{"c":6.84,"h":6.84,"l":6.83,"n":11,"o":6.8375,"t":"2026-10-21T15:45:00Z","v":1428,"vw":6.834462},{"c":6.82,"h":6.8367,"l":6.82,"n":26,"o":6.8367,"t":"2026-10-21T16:00:00Z","v":770,"vw":6.82534},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-21T16:15:00Z","v":336,"vw":6.83},{"c":6.849,"h":6.86,"l":6.8201,"n":18,"o":6.8201,"t":"2026-10-21T16:30:00Z","v":4303,"vw":6.840566},{"c":6.82,"h":6.85,"l":6.815,"n":56,"o":6.85,"t":"2026-10-21T16:45:00Z","v":7372,"vw":6.820988},{"c":6.84,"h":6.84,"l":6.8101,"n":16,"o":6.8243,"t":"2026-10-21T17:00:00Z","v":5374,"vw":6.821471},{"c":6.84,"h":6.84,"l":6.825,"n":20,"o":6.825,"t":"2026-10-21T17:15:00Z","v":2149,"vw":6.832893},{"c":6.83,"h":6.84,"l":6.815,"n":44,"o":6.82,"t":"2026-10-21T17:30:00Z","v":11815,"vw":6.821405},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-21T17:45:00Z","v":331,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":16,"o":6.83,"t":"2026-10-21T18:00:00Z","v":3702,"vw":6.83},{"c":6.81,"h":6.828,"l":6.81,"n":23,"o":6.82,"t":"2026-10-21T18:15:00Z","v":1164,"vw":6.8195},{"c":6.82,"h":6.82,"l":6.816,"n":13,"o":6.82,"t":"2026-10-21T18:30:00Z","v":3177,"vw":6.819626},{"c":6.79,"h":6.82,"l":6.79,"n":68,"o":6.8101,"t":"2026-10-21T18:45:00Z","v":4042,"vw":6.803196},{"c":6.78,"h":6.7896,"l":6.78,"n":12,"o":6.78,"t":"2026-10-21T19:00:00Z","v":1105,"vw":6.786357},{"c":6.81,"h":6.81,"l":6.7701,"n":33,"o":6.78,"t":"2026-10-21T19:15:00Z","v":2248,"vw":6.790754},{"c":6.8,"h":6.8,"l":6.79,"n":64,"o":6.79,"t":"2026-10-21T19:30:00Z","v":7920,"vw":6.796885},{"c":6.77,"h":6.8,"l":6.75,"n":249,"o":6.8,"t":"2026-10-21T19:45:00Z","v":19803,"vw":6.771361},{"c":6.75,"h":6.75,"l":6.75,"n":14,"o":6.75,"t":"2026-10-21T20:00:00Z","v":3766,"vw":6.75},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T20:30:00Z","v":100,"vw":6.88},{"c":6.8907,"h":6.8907,"l":6.8907,"n":1,"o":6.8907,"t":"2026-10-21T21:30:00Z","v":125,"vw":6.8907},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T10:45:00Z","v":1481,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T12:45:00Z","v":100,"vw":6.75},{"c":6.736,"h":6.765,"l":6.7341,"n":34,"o":6.74,"t":"2026-10-22T13:30:00Z","v":5737,"vw":6.751594},{"c":6.83,"h":6.85,"l":6.765,"n":41,"o":6.765,"t":"2026-10-22T13:45:00Z","v":5007,"vw":6.815224},{"c":6.88,"h":6.89,"l":6.825,"n":49,"o":6.85,"t":"2026-10-22T14:00:00Z","v":3194,"vw":6.858489},{"c":6.85,"h":6.86,"l":6.85,"n":7,"o":6.86,"t":"2026-10-22T14:15:00Z","v":261,"vw":6.854},{"c":6.825,"h":6.8596,"l":6.82,"n":27,"o":6.8596,"t":"2026-10-22T14:30:00Z","v":2441,"vw":6.843977},{"c":6.84,"h":6.86,"l":6.8202,"n":26,"o":6.85,"t":"2026-10-22T14:45:00Z","v":2112,"vw":6.832056},{"c":6.8872,"h":6.8872,"l":6.8872,"n":6,"o":6.8872,"t":"2026-10-22T15:00:00Z","v":666,"vw":6.8872},{"c":6.87,"h":6.88,"l":6.855,"n":11,"o":6.855,"t":"2026-10-22T15:15:00Z","v":3957,"vw":6.859114},{"c":6.8504,"h":6.869,"l":6.84,"n":45,"o":6.869,"t":"2026-10-22T15:30:00Z","v":3543,"vw":6.854134},{"c":6.87,"h":6.89,"l":6.85,"n":25,"o":6.85,"t":"2026-10-22T15:45:00Z","v":2622,"vw":6.866939},{"c":6.86,"h":6.88,"l":6.86,"n":68,"o":6.87,"t":"2026-10-22T16:00:00Z","v":4392,"vw":6.867638},{"c":6.93,"h":6.9372,"l":6.87,"n":48,"o":6.87,"t":"2026-10-22T16:15:00Z","v":11428,"vw":6.902348},{"c":6.94,"h":6.95,"l":6.921,"n":62,"o":6.93,"t":"2026-10-22T16:30:00Z","v":3555,"vw":6.932246},{"c":6.93,"h":6.95,"l":6.88,"n":212,"o":6.93,"t":"2026-10-22T16:45:00Z","v":18676,"vw":6.900968},{"c":6.9197,"h":6.93,"l":6.9197,"n":14,"o":6.93,"t":"2026-10-22T17:00:00Z","v":1124,"vw":6.921102},{"c":6.905,"h":6.905,"l":6.905,"n":2,"o":6.905,"t":"2026-10-22T17:15:00Z","v":110,"vw":6.905},{"c":6.9025,"h":6.9025,"l":6.9025,"n":6,"o":6.9025,"t":"2026-10-22T17:30:00Z","v":147,"vw":6.9025},{"c":6.88,"h":6.91,"l":6.88,"n":58,"o":6.91,"t":"2026-10-22T17:45:00Z","v":5672,"vw":6.902857},{"c":6.88,"h":6.88,"l":6.88,"n":23,"o":6.88,"t":"2026-10-22T18:00:00Z","v":1967,"vw":6.88},{"c":6.88,"h":6.89,"l":6.87,"n":30,"o":6.89,"t":"2026-10-22T18:15:00Z","v":5386,"vw":6.876102},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-22T18:30:00Z","v":200,"vw":6.88},{"c":6.875,"h":6.89,"l":6.87,"n":30,"o":6.88,"t":"2026-10-22T18:45:00Z","v":2481,"vw":6.878609},{"c":6.86,"h":6.8788,"l":6.86,"n":93,"o":6.87,"t":"2026-10-22T19:00:00Z","v":7935,"vw":6.865963},{"c":6.84,"h":6.8533,"l":6.84,"n":12,"o":6.8533,"t":"2026-10-22T19:15:00Z","v":369,"vw":6.84665},{"c":6.85,"h":6.86,"l":6.8343,"n":39,"o":6.8343,"t":"2026-10-22T19:30:00Z","v":2521,"vw":6.8491},{"c":6.79,"h":6.84,"l":6.79,"n":134,"o":6.84,"t":"2026-10-22T19:45:00Z","v":10531,"vw":6.821611},{"c":6.79,"h":6.79,"l":6.79,"n":6,"o":6.79,"t":"2026-10-22T20:00:00Z","v":3528,"vw":6.79},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T22:30:00Z","v":224,"vw":6.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.25372163202097486,"strike":8.652912240157312,"iv":0.8959178638358598,"gamma":0.3253243859240539,"theta":-0.010531478929499839,"vega":0.005969218153520336,"rho":0.0010974135813627617,"breakevenPct":31.17281107773617},{"delta":0.3,"premium":0.5865973768479154,"strike":11.149480326359365,"iv":1.9200163764643836,"gamma":0.21977906102635478,"theta":-0.02379900550494012,"vega":0.006466982374448071,"rho":0.0011160975238199268,"breakevenPct":72.84355969377438},{"delta":0.35,"premium":0.9194731216748557,"strike":13.646048412561418,"iv":2.9441148890929068,"gamma":0.11423373612865567,"theta":-0.037066532080380396,"vega":0.006964746595375805,"rho":0.0011347814662770917,"breakevenPct":114.51430830981258},{"delta":0.4,"premium":1.103224059738792,"strike":12.47640931898445,"iv":3.111771376535954,"gamma":0.06510050512200921,"theta":-0.040008676182593635,"vega":0.007343805366636363,"rho":0.0012639844910598832,"breakevenPct":99.9946005702981},{"delta":0.45,"premium":1.2223677094893992,"strike":11.604626515931226,"iv":2.921534508936146,"gamma":0.06796891637177492,"theta":-0.03683602270980986,"vega":0.007058846718474473,"rho":0.0014383167140443178,"breakevenPct":88.91007695759389},{"delta":0.5,"premium":1.3415113592400065,"strike":10.732843712878001,"iv":2.731297641336338,"gamma":0.07083732762154064,"theta":-0.03366336923702609,"vega":0.006773888070312584,"rho":0.0016126489370287523,"breakevenPct":77.82555334488967},{"delta":0.55,"premium":1.4606550089906138,"strike":9.861060909824777,"iv":2.54106077373653,"gamma":0.07370573887130635,"theta":-0.030490715764242313,"vega":0.006488929422150695,"rho":0.001786981160013187,"breakevenPct":66.74102973218544},{"delta":0.6,"premium":1.579798658741221,"strike":8.989278106771554,"iv":2.3508239061367218,"gamma":0.07657415012107208,"theta":-0.027318062291458542,"vega":0.006203970773988806,"rho":0.001961313382997621,"breakevenPct":55.65650611948122},{"delta":0.65,"premium":1.6989423084918285,"strike":8.117495303718329,"iv":2.1605870385369137,"gamma":0.0794425613708378,"theta":-0.024145408818674767,"vega":0.005919012125826916,"rho":0.002135645605982056,"breakevenPct":44.57198250677698},{"delta":0.7,"premium":1.8180859582424356,"strike":7.245712500665106,"iv":1.9703501709371058,"gamma":0.08231097262060351,"theta":-0.020972755345891,"vega":0.005634053477665027,"rho":0.0023099778289664905,"breakevenPct":33.48745889407277},{"delta":0.75,"premium":1.937229607993043,"strike":6.373929697611881,"iv":1.7801133033372973,"gamma":0.08517938387036923,"theta":-0.017800101873107224,"vega":0.005349094829503137,"rho":0.0024843100519509253,"breakevenPct":22.402935281368542},{"delta":0.8,"premium":2.05637325774365,"strike":5.502146894558655,"iv":1.589876435737489,"gamma":0.08804779512013496,"theta":-0.014627448400323446,"vega":0.005064136181341248,"rho":0.0026586422749353598,"breakevenPct":11.31841166866431},{"delta":0.85,"premium":2.6483968453712383,"strike":4.481785301612636,"iv":1.942532087665156,"gamma":0.07499849116532581,"theta":-0.01357318668192449,"vega":0.004408095157740325,"rho":0.0024601753121182243,"breakevenPct":5.010046347332455},{"delta":0.9,"premium":3.8828233674732164,"strike":3.259580824283945,"iv":3.032702105743355,"gamma":0.04032512127222626,"theta":-0.01539674017702942,"vega":0.0032479422278825993,"rho":0.0017552641723631065,"breakevenPct":5.190047006732854}],"put":[{"delta":0.1,"premium":0.6121691690469511,"strike":3.1891541547652444,"iv":4.111175398985003,"gamma":0.03663874201185393,"theta":-0.021109391381865475,"vega":0.0032809963325308895,"rho":-0.001019376846716594,"breakevenPct":62.04734925304429},{"delta":0.15,"premium":0.28899067283289975,"strike":4.805046635835501,"iv":1.6395013504544074,"gamma":0.08754636815954636,"theta":-0.011627699062907636,"vega":0.00442072437234038,"rho":-0.0010421069455042347,"breakevenPct":33.489602901287164},{"delta":0.2,"premium":0.39272591705419535,"strike":5.297345660529573,"iv":1.341775834388808,"gamma":0.10093298361315872,"theta":-0.011270681219575338,"vega":0.004920012574444795,"rho":-0.001393604672144051,"breakevenPct":27.767014087255106},{"delta":0.25,"premium":0.5550338818908249,"strike":5.6354872539392185,"iv":1.3423168484525465,"gamma":0.10917170273917058,"theta":-0.012165572036343017,"vega":0.005331432197649462,"rho":-0.0017902094370204774,"breakevenPct":25.17741720105459},{"delta":0.3,"premium":0.7173418467274544,"strike":5.973628847348863,"iv":1.3428578625162848,"gamma":0.11741042186518244,"theta":-0.013060462853110697,"vega":0.00574285182085413,"rho":-0.0021868142018969033,"breakevenPct":22.58782031485407},{"delta":0.35,"premium":0.8796498115640838,"strike":6.311770440758508,"iv":1.3433988765800233,"gamma":0.1256491409911943,"theta":-0.013955353669878375,"vega":0.006154271444058798,"rho":-0.00258341896677333,"breakevenPct":19.99822342865355},{"delta":0.4,"premium":1.0419577764007137,"strike":6.649912034168153,"iv":1.3439398906437616,"gamma":0.1338878601172062,"theta":-0.014850244486646055,"vega":0.006565691067263466,"rho":-0.0029800237316497573,"breakevenPct":17.408626542453025},{"delta":0.45,"premium":1.2042657412373432,"strike":6.9880536275777985,"iv":1.3444809047075,"gamma":0.14212657924321803,"theta":-0.015745135303413735,"vega":0.006977110690468134,"rho":-0.0033766284965261835,"breakevenPct":14.819029656252507},{"delta":0.5,"premium":1.3665737060739727,"strike":7.326195220987443,"iv":1.3450219187712384,"gamma":0.1503652983692299,"theta":-0.016640026120181416,"vega":0.007388530313672801,"rho":-0.0037732332614026096,"breakevenPct":12.22943277005199},{"delta":0.55,"premium":1.6491696748819038,"strike":7.745888487508523,"iv":1.3545855268663536,"gamma":0.15021242500169776,"theta":-0.016728541479979195,"vega":0.007417453274745298,"rho":-0.004264215568009411,"breakevenPct":10.210326765440069},{"delta":0.6,"premium":2.05898382072944,"strike":8.251831877443752,"iv":1.3736915492251058,"gamma":0.14118449290642576,"theta":-0.015964223537549553,"vega":0.00704184272895373,"rho":-0.004855012805582079,"breakevenPct":8.794579429833387},{"delta":0.65,"premium":2.468797966576977,"strike":8.757775267378983,"iv":1.3927975715838579,"gamma":0.13215656081115373,"theta":-0.015199905595119913,"vega":0.006666232183162162,"rho":-0.005445810043154749,"breakevenPct":7.378832094226702},{"delta":0.7,"premium":2.8786121124245128,"strike":9.263718657314213,"iv":1.4119035939426101,"gamma":0.12312862871588173,"theta":-0.014435587652690273,"vega":0.006290621637370595,"rho":-0.006036607280727416,"breakevenPct":5.963084758620019},{"delta":0.75,"premium":3.2884262582720494,"strike":9.769662047249444,"iv":1.4310096163013624,"gamma":0.1141006966206097,"theta":-0.013671269710260631,"vega":0.005915011091579027,"rho":-0.006627404518300085,"breakevenPct":4.547337423013334},{"delta":0.8,"premium":5.778513317958813,"strike":12.315088761767651,"iv":1.7979827093792178,"gamma":0.0866893527990393,"theta":-0.014898294870975841,"vega":0.005302557013894609,"rho":-0.008856835759551117,"breakevenPct":3.732320415186469}]},"raw":{"call":[{"delta":0.25,"premium":0.25372163202097486,"strike":8.652912240157312,"iv":0.8959178638358598,"gamma":0.3253243859240539,"theta":-0.010531478929499839,"vega":0.005969218153520336,"rho":0.0010974135813627617,"breakevenPct":31.17281107773617},{"delta":0.3,"premium":0.5865973768479154,"strike":11.149480326359365,"iv":1.9200163764643836,"gamma":0.21977906102635478,"theta":-0.02379900550494012,"vega":0.006466982374448071,"rho":0.0011160975238199268,"breakevenPct":72.84355969377438},{"delta":0.35,"premium":0.9194731216748557,"strike":13.646048412561418,"iv":2.9441148890929068,"gamma":0.11423373612865567,"theta":-0.037066532080380396,"vega":0.006964746595375805,"rho":0.0011347814662770917,"breakevenPct":114.51430830981258},{"delta":0.4,"premium":1.103224059738792,"strike":12.47640931898445,"iv":3.111771376535954,"gamma":0.06510050512200921,"theta":-0.040008676182593635,"vega":0.007343805366636363,"rho":0.0012639844910598832,"breakevenPct":99.9946005702981},{"delta":0.45,"premium":1.2223677094893992,"strike":11.604626515931226,"iv":2.921534508936146,"gamma":0.06796891637177492,"theta":-0.03683602270980986,"vega":0.007058846718474473,"rho":0.0014383167140443178,"breakevenPct":88.91007695759389},{"delta":0.5,"premium":1.3415113592400065,"strike":10.732843712878001,"iv":2.731297641336338,"gamma":0.07083732762154064,"theta":-0.03366336923702609,"vega":0.006773888070312584,"rho":0.0016126489370287523,"breakevenPct":77.82555334488967},{"delta":0.55,"premium":1.4606550089906138,"strike":9.861060909824777,"iv":2.54106077373653,"gamma":0.07370573887130635,"theta":-0.030490715764242313,"vega":0.006488929422150695,"rho":0.001786981160013187,"breakevenPct":66.74102973218544},{"delta":0.6,"premium":1.579798658741221,"strike":8.989278106771554,"iv":2.3508239061367218,"gamma":0.07657415012107208,"theta":-0.027318062291458542,"vega":0.006203970773988806,"rho":0.001961313382997621,"breakevenPct":55.65650611948122},{"delta":0.65,"premium":1.6989423084918285,"strike":8.117495303718329,"iv":2.1605870385369137,"gamma":0.0794425613708378,"theta":-0.024145408818674767,"vega":0.005919012125826916,"rho":0.002135645605982056,"breakevenPct":44.57198250677698},{"delta":0.7,"premium":1.8180859582424356,"strike":7.245712500665106,"iv":1.9703501709371058,"gamma":0.08231097262060351,"theta":-0.020972755345891,"vega":0.005634053477665027,"rho":0.0023099778289664905,"breakevenPct":33.48745889407277},{"delta":0.75,"premium":1.937229607993043,"strike":6.373929697611881,"iv":1.7801133033372973,"gamma":0.08517938387036923,"theta":-0.017800101873107224,"vega":0.005349094829503137,"rho":0.0024843100519509253,"breakevenPct":22.402935281368542},{"delta":0.8,"premium":2.05637325774365,"strike":5.502146894558655,"iv":1.589876435737489,"gamma":0.08804779512013496,"theta":-0.014627448400323446,"vega":0.005064136181341248,"rho":0.0026586422749353598,"breakevenPct":11.31841166866431},{"delta":0.85,"premium":2.6483968453712383,"strike":4.481785301612636,"iv":1.942532087665156,"gamma":0.07499849116532581,"theta":-0.01357318668192449,"vega":0.004408095157740325,"rho":0.0024601753121182243,"breakevenPct":5.010046347332455},{"delta":0.9,"premium":3.8828233674732164,"strike":3.259580824283945,"iv":3.032702105743355,"gamma":0.04032512127222626,"theta":-0.01539674017702942,"vega":0.0032479422278825993,"rho":0.0017552641723631065,"breakevenPct":5.190047006732854}],"put":[{"delta":0.1,"premium":0.6121691690469511,"strike":3.1891541547652444,"iv":4.111175398985003,"gamma":0.03663874201185393,"theta":-0.021109391381865475,"vega":0.0032809963325308895,"rho":-0.001019376846716594,"breakevenPct":62.04734925304429},{"delta":0.15,"premium":0.28899067283289975,"strike":4.805046635835501,"iv":1.6395013504544074,"gamma":0.08754636815954636,"theta":-0.011627699062907636,"vega":0.00442072437234038,"rho":-0.0010421069455042347,"breakevenPct":33.489602901287164},{"delta":0.2,"premium":0.39272591705419535,"strike":5.297345660529573,"iv":1.341775834388808,"gamma":0.10093298361315872,"theta":-0.011270681219575338,"vega":0.004920012574444795,"rho":-0.001393604672144051,"breakevenPct":27.767014087255106},{"delta":0.25,"premium":0.5550338818908249,"strike":5.6354872539392185,"iv":1.3423168484525465,"gamma":0.10917170273917058,"theta":-0.012165572036343017,"vega":0.005331432197649462,"rho":-0.0017902094370204774,"breakevenPct":25.17741720105459},{"delta":0.3,"premium":0.7173418467274544,"strike":5.973628847348863,"iv":1.3428578625162848,"gamma":0.11741042186518244,"theta":-0.013060462853110697,"vega":0.00574285182085413,"rho":-0.0021868142018969033,"breakevenPct":22.58782031485407},{"delta":0.35,"premium":0.8796498115640838,"strike":6.311770440758508,"iv":1.3433988765800233,"gamma":0.1256491409911943,"theta":-0.013955353669878375,"vega":0.006154271444058798,"rho":-0.00258341896677333,"breakevenPct":19.99822342865355},{"delta":0.4,"premium":1.0419577764007137,"strike":6.649912034168153,"iv":1.3439398906437616,"gamma":0.1338878601172062,"theta":-0.014850244486646055,"vega":0.006565691067263466,"rho":-0.0029800237316497573,"breakevenPct":17.408626542453025},{"delta":0.45,"premium":1.2042657412373432,"strike":6.9880536275777985,"iv":1.3444809047075,"gamma":0.14212657924321803,"theta":-0.015745135303413735,"vega":0.006977110690468134,"rho":-0.0033766284965261835,"breakevenPct":14.819029656252507},{"delta":0.5,"premium":1.3665737060739727,"strike":7.326195220987443,"iv":1.3450219187712384,"gamma":0.1503652983692299,"theta":-0.016640026120181416,"vega":0.007388530313672801,"rho":-0.0037732332614026096,"breakevenPct":12.22943277005199},{"delta":0.55,"premium":1.6491696748819038,"strike":7.745888487508523,"iv":1.3545855268663536,"gamma":0.15021242500169776,"theta":-0.016728541479979195,"vega":0.007417453274745298,"rho":-0.004264215568009411,"breakevenPct":10.210326765440069},{"delta":0.6,"premium":2.05898382072944,"strike":8.251831877443752,"iv":1.3736915492251058,"gamma":0.14118449290642576,"theta":-0.015964223537549553,"vega":0.00704184272895373,"rho":-0.004855012805582079,"breakevenPct":8.794579429833387},{"delta":0.65,"premium":2.468797966576977,"strike":8.757775267378983,"iv":1.3927975715838579,"gamma":0.13215656081115373,"theta":-0.015199905595119913,"vega":0.006666232183162162,"rho":-0.005445810043154749,"breakevenPct":7.378832094226702},{"delta":0.7,"premium":2.8786121124245128,"strike":9.263718657314213,"iv":1.4119035939426101,"gamma":0.12312862871588173,"theta":-0.014435587652690273,"vega":0.006290621637370595,"rho":-0.006036607280727416,"breakevenPct":5.963084758620019},{"delta":0.75,"premium":3.2884262582720494,"strike":9.769662047249444,"iv":1.4310096163013624,"gamma":0.1141006966206097,"theta":-0.013671269710260631,"vega":0.005915011091579027,"rho":-0.006627404518300085,"breakevenPct":4.547337423013334},{"delta":0.8,"premium":5.778513317958813,"strike":12.315088761767651,"iv":1.7979827093792178,"gamma":0.0866893527990393,"theta":-0.014898294870975841,"vega":0.005302557013894609,"rho":-0.008856835759551117,"breakevenPct":3.732320415186469}]}},"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"}}