{"symbol":"SKRE","url":"https://intraalpha.com/companies/SKRE","capturedAt":"2026-10-23T02:01:09.952Z","state":"ready","quote":{"symbol":"SKRE","last_price":6.58,"prev_close":6.9191,"regular_close":6.5684,"change":-0.3391,"change_pct":-4.9009,"regular_change":-0.3507,"regular_change_pct":-5.0686,"extended_change":0.0116,"extended_change_pct":0.1766,"bid":6.51,"ask":7.77,"bid_size":100,"ask_size":1000,"volume":132112,"vwap":6.739197,"open":6.86,"high":6.87,"low":6.555,"close":6.5684,"trade_count":246,"last_trade_at":"2026-10-22T21:11:34.690604247Z","last_quote_at":"2026-10-22T23:59:57.056368366Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:05.273716096-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0033,"inception_date":"2024-01-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:07.577169+00:00"},"optionObservedAt":"2026-10-22T19:55:04.233Z","bars":[{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T13:05:00Z","v":200,"vw":7.12},{"c":7.1896,"h":7.1896,"l":7.167,"n":3,"o":7.167,"t":"2026-10-16T13:20:00Z","v":450,"vw":7.179556},{"c":6.9945,"h":7.1,"l":6.99,"n":14,"o":7.1,"t":"2026-10-16T13:30:00Z","v":2557,"vw":7.005772},{"c":6.9,"h":7.0195,"l":6.87,"n":10,"o":7.0195,"t":"2026-10-16T13:35:00Z","v":3028,"vw":6.901587},{"c":6.895,"h":6.895,"l":6.895,"n":4,"o":6.895,"t":"2026-10-16T13:40:00Z","v":1485,"vw":6.895},{"c":6.875,"h":6.875,"l":6.86,"n":3,"o":6.86,"t":"2026-10-16T13:45:00Z","v":3425,"vw":6.873235},{"c":6.8584,"h":6.88,"l":6.8584,"n":8,"o":6.88,"t":"2026-10-16T13:50:00Z","v":1736,"vw":6.867324},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-16T14:05:00Z","v":151,"vw":6.91},{"c":6.91,"h":6.9299,"l":6.91,"n":3,"o":6.9192,"t":"2026-10-16T14:10:00Z","v":1000,"vw":6.92363},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T14:15:00Z","v":100,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-16T14:20:00Z","v":200,"vw":6.87},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-16T14:40:00Z","v":389,"vw":6.84},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-10-16T14:45:00Z","v":100,"vw":6.885},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-16T14:55:00Z","v":1250,"vw":6.89},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-16T15:30:00Z","v":440,"vw":6.94},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-16T15:50:00Z","v":373,"vw":6.99},{"c":7.02,"h":7.03,"l":7.02,"n":3,"o":7.03,"t":"2026-10-16T16:00:00Z","v":300,"vw":7.026429},{"c":7.07,"h":7.079,"l":7.07,"n":5,"o":7.075,"t":"2026-10-16T16:15:00Z","v":500,"vw":7.0746},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-16T16:25:00Z","v":141,"vw":7.03},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-16T17:00:00Z","v":118,"vw":7.1},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T17:10:00Z","v":409,"vw":7.13},{"c":7.1,"h":7.12,"l":7.1,"n":12,"o":7.12,"t":"2026-10-16T17:20:00Z","v":779,"vw":7.109983},{"c":7.06,"h":7.09,"l":7.06,"n":24,"o":7.09,"t":"2026-10-16T17:25:00Z","v":2366,"vw":7.067683},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-16T17:30:00Z","v":1430,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-16T17:35:00Z","v":1200,"vw":7.07},{"c":7.06,"h":7.07,"l":7.06,"n":11,"o":7.07,"t":"2026-10-16T17:40:00Z","v":1301,"vw":7.068195},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-16T17:45:00Z","v":400,"vw":7.075},{"c":7.08,"h":7.08,"l":7.07,"n":10,"o":7.07,"t":"2026-10-16T17:50:00Z","v":1708,"vw":7.077102},{"c":7.09,"h":7.09,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T17:55:00Z","v":1645,"vw":7.09},{"c":7.11,"h":7.11,"l":7.11,"n":9,"o":7.11,"t":"2026-10-16T18:00:00Z","v":677,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-16T18:15:00Z","v":100,"vw":7.09},{"c":7.08,"h":7.085,"l":7.071,"n":20,"o":7.071,"t":"2026-10-16T18:25:00Z","v":4376,"vw":7.079904},{"c":7.09,"h":7.1,"l":7.09,"n":11,"o":7.1,"t":"2026-10-16T18:30:00Z","v":771,"vw":7.095},{"c":7.07,"h":7.08,"l":7.07,"n":6,"o":7.08,"t":"2026-10-16T18:35:00Z","v":464,"vw":7.076226},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-16T18:40:00Z","v":700,"vw":7.07},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-16T18:50:00Z","v":500,"vw":7.08},{"c":7.08,"h":7.095,"l":7.08,"n":10,"o":7.095,"t":"2026-10-16T18:55:00Z","v":1072,"vw":7.088585},{"c":7.08,"h":7.08,"l":7.08,"n":25,"o":7.08,"t":"2026-10-16T19:00:00Z","v":1895,"vw":7.08},{"c":7.075,"h":7.08,"l":7.075,"n":19,"o":7.08,"t":"2026-10-16T19:05:00Z","v":1295,"vw":7.077787},{"c":7.08,"h":7.085,"l":7.08,"n":16,"o":7.08,"t":"2026-10-16T19:10:00Z","v":1480,"vw":7.080691},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-16T19:15:00Z","v":333,"vw":7.08},{"c":7.075,"h":7.08,"l":7.075,"n":3,"o":7.08,"t":"2026-10-16T19:30:00Z","v":528,"vw":7.079},{"c":7.0701,"h":7.0701,"l":7.0701,"n":1,"o":7.0701,"t":"2026-10-16T19:35:00Z","v":1699,"vw":7.0701},{"c":7.095,"h":7.095,"l":7.095,"n":6,"o":7.095,"t":"2026-10-16T19:40:00Z","v":527,"vw":7.095},{"c":7.075,"h":7.075,"l":7.065,"n":8,"o":7.065,"t":"2026-10-16T19:55:00Z","v":723,"vw":7.066804},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-16T20:05:00Z","v":200,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T20:10:00Z","v":200,"vw":7.07},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-16T21:00:00Z","v":158,"vw":7.09},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-19T12:15:00Z","v":500,"vw":7.05},{"c":7.0607,"h":7.0607,"l":7.0607,"n":1,"o":7.0607,"t":"2026-10-19T13:10:00Z","v":250,"vw":7.0607},{"c":7.08,"h":7.08,"l":7.0418,"n":3,"o":7.0418,"t":"2026-10-19T13:30:00Z","v":1206,"vw":7.057717},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T13:55:00Z","v":335,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-19T14:10:00Z","v":1005,"vw":7.12},{"c":7.125,"h":7.13,"l":7.125,"n":3,"o":7.13,"t":"2026-10-19T14:25:00Z","v":531,"vw":7.127395},{"c":7.13,"h":7.13,"l":7.1196,"n":12,"o":7.1199,"t":"2026-10-19T14:35:00Z","v":2752,"vw":7.126852},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T14:40:00Z","v":100,"vw":7.14},{"c":7.0791,"h":7.1,"l":7.0791,"n":2,"o":7.1,"t":"2026-10-19T15:10:00Z","v":1225,"vw":7.082939},{"c":7.08,"h":7.08,"l":7.08,"n":19,"o":7.08,"t":"2026-10-19T15:15:00Z","v":10028,"vw":7.08},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-19T15:35:00Z","v":350,"vw":7.11},{"c":7.14,"h":7.14,"l":7.14,"n":5,"o":7.14,"t":"2026-10-19T16:00:00Z","v":2190,"vw":7.14},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-19T16:10:00Z","v":520,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T16:35:00Z","v":150,"vw":7.15},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-19T16:45:00Z","v":2000,"vw":7.155},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T17:10:00Z","v":150,"vw":7.18},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T17:20:00Z","v":500,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":7,"o":7.17,"t":"2026-10-19T17:35:00Z","v":447,"vw":7.17},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T17:40:00Z","v":100,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T17:55:00Z","v":200,"vw":7.16},{"c":7.155,"h":7.155,"l":7.155,"n":2,"o":7.155,"t":"2026-10-19T18:00:00Z","v":272,"vw":7.155},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T18:25:00Z","v":405,"vw":7.18},{"c":7.1799,"h":7.1799,"l":7.1799,"n":1,"o":7.1799,"t":"2026-10-19T18:30:00Z","v":100,"vw":7.1799},{"c":7.19,"h":7.195,"l":7.19,"n":2,"o":7.195,"t":"2026-10-19T19:15:00Z","v":1500,"vw":7.193333},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-19T19:20:00Z","v":200,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T19:40:00Z","v":500,"vw":7.19},{"c":7.205,"h":7.205,"l":7.2,"n":6,"o":7.2,"t":"2026-10-19T19:45:00Z","v":1202,"vw":7.200909},{"c":7.215,"h":7.215,"l":7.215,"n":1,"o":7.215,"t":"2026-10-19T19:50:00Z","v":4750,"vw":7.215},{"c":7.2,"h":7.205,"l":7.185,"n":14,"o":7.2,"t":"2026-10-19T19:55:00Z","v":3773,"vw":7.19019},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T21:55:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-19T23:25:00Z","v":300,"vw":7.21},{"c":7.243,"h":7.243,"l":7.243,"n":1,"o":7.243,"t":"2026-10-20T11:25:00Z","v":400,"vw":7.243},{"c":7.22,"h":7.22,"l":7.21,"n":11,"o":7.21,"t":"2026-10-20T12:05:00Z","v":1050,"vw":7.215},{"c":7.259,"h":7.259,"l":7.249,"n":3,"o":7.249,"t":"2026-10-20T12:10:00Z","v":450,"vw":7.256778},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-20T12:40:00Z","v":1295,"vw":7.2},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-10-20T13:30:00Z","v":657,"vw":7.12},{"c":6.92,"h":6.93,"l":6.9144,"n":5,"o":6.9144,"t":"2026-10-20T13:40:00Z","v":1656,"vw":6.919635},{"c":6.89,"h":6.92,"l":6.89,"n":21,"o":6.92,"t":"2026-10-20T13:45:00Z","v":5731,"vw":6.904961},{"c":6.885,"h":6.9094,"l":6.881,"n":19,"o":6.881,"t":"2026-10-20T13:50:00Z","v":10547,"vw":6.904348},{"c":6.88,"h":6.889,"l":6.859,"n":6,"o":6.859,"t":"2026-10-20T13:55:00Z","v":2553,"vw":6.877},{"c":6.93,"h":6.94,"l":6.93,"n":25,"o":6.93,"t":"2026-10-20T14:05:00Z","v":19223,"vw":6.930052},{"c":6.935,"h":6.935,"l":6.93,"n":2,"o":6.93,"t":"2026-10-20T14:10:00Z","v":200,"vw":6.9325},{"c":6.935,"h":6.935,"l":6.929,"n":11,"o":6.93,"t":"2026-10-20T14:15:00Z","v":1909,"vw":6.93},{"c":6.865,"h":6.865,"l":6.84,"n":5,"o":6.84,"t":"2026-10-20T14:30:00Z","v":2301,"vw":6.841957},{"c":6.8699,"h":6.87,"l":6.865,"n":6,"o":6.865,"t":"2026-10-20T14:35:00Z","v":2500,"vw":6.868758},{"c":6.855,"h":6.87,"l":6.855,"n":11,"o":6.87,"t":"2026-10-20T14:40:00Z","v":405,"vw":6.861726},{"c":6.9,"h":6.9,"l":6.8899,"n":9,"o":6.89,"t":"2026-10-20T15:05:00Z","v":3105,"vw":6.893194},{"c":6.91,"h":6.91,"l":6.895,"n":3,"o":6.895,"t":"2026-10-20T15:10:00Z","v":300,"vw":6.9},{"c":6.945,"h":6.945,"l":6.94,"n":5,"o":6.94,"t":"2026-10-20T15:30:00Z","v":1216,"vw":6.940436},{"c":6.915,"h":6.915,"l":6.915,"n":1,"o":6.915,"t":"2026-10-20T15:50:00Z","v":100,"vw":6.915},{"c":6.915,"h":6.929,"l":6.915,"n":5,"o":6.9161,"t":"2026-10-20T15:55:00Z","v":2296,"vw":6.921864},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-20T16:00:00Z","v":100,"vw":6.93},{"c":6.945,"h":6.945,"l":6.945,"n":2,"o":6.945,"t":"2026-10-20T16:10:00Z","v":103,"vw":6.945},{"c":6.965,"h":6.965,"l":6.95,"n":2,"o":6.95,"t":"2026-10-20T16:15:00Z","v":300,"vw":6.955},{"c":6.965,"h":6.965,"l":6.965,"n":1,"o":6.965,"t":"2026-10-20T16:20:00Z","v":100,"vw":6.965},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-20T16:40:00Z","v":200,"vw":6.95},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-20T16:55:00Z","v":1000,"vw":6.955},{"c":6.96,"h":6.96,"l":6.96,"n":17,"o":6.96,"t":"2026-10-20T17:05:00Z","v":8700,"vw":6.96},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-20T17:15:00Z","v":100,"vw":6.975},{"c":6.95,"h":6.955,"l":6.945,"n":5,"o":6.945,"t":"2026-10-20T17:35:00Z","v":1196,"vw":6.948556},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-20T17:55:00Z","v":100,"vw":6.955},{"c":6.9451,"h":6.9451,"l":6.9451,"n":1,"o":6.9451,"t":"2026-10-20T18:00:00Z","v":300,"vw":6.9451},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-20T18:05:00Z","v":100,"vw":6.955},{"c":6.975,"h":6.975,"l":6.9601,"n":3,"o":6.9601,"t":"2026-10-20T18:25:00Z","v":500,"vw":6.96704},{"c":6.915,"h":6.915,"l":6.915,"n":2,"o":6.915,"t":"2026-10-20T19:30:00Z","v":102,"vw":6.915},{"c":6.925,"h":6.935,"l":6.925,"n":7,"o":6.935,"t":"2026-10-20T19:40:00Z","v":1670,"vw":6.934063},{"c":6.91,"h":6.915,"l":6.9,"n":8,"o":6.9,"t":"2026-10-20T19:45:00Z","v":1702,"vw":6.901471},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-20T19:50:00Z","v":258,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":8,"o":6.9,"t":"2026-10-20T19:55:00Z","v":425,"vw":6.9},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T21:05:00Z","v":100,"vw":6.85},{"c":6.8413,"h":6.8413,"l":6.8413,"n":1,"o":6.8413,"t":"2026-10-20T21:15:00Z","v":100,"vw":6.8413},{"c":6.8418,"h":6.8418,"l":6.8418,"n":1,"o":6.8418,"t":"2026-10-20T21:45:00Z","v":750,"vw":6.8418},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T22:10:00Z","v":100,"vw":6.85},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-21T11:35:00Z","v":600,"vw":6.9},{"c":6.9,"h":6.9,"l":6.77,"n":10,"o":6.78,"t":"2026-10-21T13:30:00Z","v":3619,"vw":6.849933},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-21T13:35:00Z","v":160,"vw":6.91},{"c":6.9301,"h":6.931,"l":6.9301,"n":3,"o":6.931,"t":"2026-10-21T14:00:00Z","v":1007,"vw":6.93019},{"c":6.965,"h":6.97,"l":6.965,"n":16,"o":6.97,"t":"2026-10-21T14:10:00Z","v":1127,"vw":6.969394},{"c":6.96,"h":6.965,"l":6.96,"n":2,"o":6.965,"t":"2026-10-21T14:15:00Z","v":300,"vw":6.961667},{"c":6.975,"h":6.975,"l":6.975,"n":4,"o":6.975,"t":"2026-10-21T14:20:00Z","v":1014,"vw":6.975},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-21T14:35:00Z","v":103,"vw":6.93},{"c":6.94,"h":6.945,"l":6.94,"n":3,"o":6.945,"t":"2026-10-21T15:25:00Z","v":400,"vw":6.94125},{"c":6.935,"h":6.935,"l":6.935,"n":1,"o":6.935,"t":"2026-10-21T16:00:00Z","v":105,"vw":6.935},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-21T16:25:00Z","v":100,"vw":6.94},{"c":6.9299,"h":6.9299,"l":6.9299,"n":1,"o":6.9299,"t":"2026-10-21T17:50:00Z","v":750,"vw":6.9299},{"c":6.9301,"h":6.931,"l":6.9301,"n":4,"o":6.931,"t":"2026-10-21T18:20:00Z","v":4265,"vw":6.930817},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-21T18:25:00Z","v":100,"vw":6.95},{"c":6.95,"h":6.95,"l":6.945,"n":2,"o":6.945,"t":"2026-10-21T18:30:00Z","v":494,"vw":6.948036},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-21T18:35:00Z","v":180,"vw":6.92},{"c":6.94,"h":6.945,"l":6.94,"n":7,"o":6.945,"t":"2026-10-21T18:50:00Z","v":1247,"vw":6.942083},{"c":6.95,"h":6.96,"l":6.95,"n":2,"o":6.96,"t":"2026-10-21T19:15:00Z","v":200,"vw":6.955},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-21T19:25:00Z","v":125,"vw":6.93},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-21T19:30:00Z","v":100,"vw":6.94},{"c":6.94,"h":6.941,"l":6.94,"n":10,"o":6.941,"t":"2026-10-21T19:35:00Z","v":3600,"vw":6.940444},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-21T19:40:00Z","v":468,"vw":6.93},{"c":6.925,"h":6.925,"l":6.925,"n":1,"o":6.925,"t":"2026-10-21T19:45:00Z","v":200,"vw":6.925},{"c":6.87,"h":6.87,"l":6.86,"n":9,"o":6.86,"t":"2026-10-22T13:30:00Z","v":2659,"vw":6.863387},{"c":6.8072,"h":6.82,"l":6.8072,"n":2,"o":6.82,"t":"2026-10-22T13:35:00Z","v":410,"vw":6.816878},{"c":6.805,"h":6.81,"l":6.8007,"n":32,"o":6.8007,"t":"2026-10-22T13:40:00Z","v":75121,"vw":6.807456},{"c":6.7128,"h":6.72,"l":6.7128,"n":4,"o":6.72,"t":"2026-10-22T13:45:00Z","v":852,"vw":6.719153},{"c":6.6972,"h":6.72,"l":6.6972,"n":7,"o":6.72,"t":"2026-10-22T13:55:00Z","v":1309,"vw":6.712965},{"c":6.6827,"h":6.6827,"l":6.6827,"n":1,"o":6.6827,"t":"2026-10-22T14:00:00Z","v":200,"vw":6.6827},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-22T14:05:00Z","v":101,"vw":6.68},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-22T14:15:00Z","v":108,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-22T14:20:00Z","v":1961,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-22T14:25:00Z","v":405,"vw":6.66},{"c":6.695,"h":6.695,"l":6.69,"n":11,"o":6.695,"t":"2026-10-22T14:30:00Z","v":7507,"vw":6.692498},{"c":6.71,"h":6.71,"l":6.7,"n":4,"o":6.7,"t":"2026-10-22T14:50:00Z","v":384,"vw":6.703096},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-22T15:15:00Z","v":200,"vw":6.67},{"c":6.675,"h":6.675,"l":6.675,"n":1,"o":6.675,"t":"2026-10-22T15:20:00Z","v":500,"vw":6.675},{"c":6.685,"h":6.685,"l":6.685,"n":1,"o":6.685,"t":"2026-10-22T15:25:00Z","v":100,"vw":6.685},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-22T15:30:00Z","v":750,"vw":6.68},{"c":6.66,"h":6.67,"l":6.66,"n":5,"o":6.67,"t":"2026-10-22T15:40:00Z","v":2050,"vw":6.660488},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-22T16:00:00Z","v":1000,"vw":6.66},{"c":6.635,"h":6.635,"l":6.635,"n":1,"o":6.635,"t":"2026-10-22T16:15:00Z","v":3000,"vw":6.635},{"c":6.63,"h":6.635,"l":6.63,"n":4,"o":6.635,"t":"2026-10-22T16:20:00Z","v":1600,"vw":6.633125},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-22T16:25:00Z","v":600,"vw":6.61},{"c":6.625,"h":6.625,"l":6.625,"n":1,"o":6.625,"t":"2026-10-22T16:30:00Z","v":400,"vw":6.625},{"c":6.62,"h":6.63,"l":6.62,"n":3,"o":6.63,"t":"2026-10-22T16:45:00Z","v":500,"vw":6.626},{"c":6.585,"h":6.61,"l":6.585,"n":10,"o":6.61,"t":"2026-10-22T16:50:00Z","v":3810,"vw":6.599434},{"c":6.575,"h":6.575,"l":6.575,"n":2,"o":6.575,"t":"2026-10-22T16:55:00Z","v":255,"vw":6.575},{"c":6.58,"h":6.58,"l":6.575,"n":4,"o":6.575,"t":"2026-10-22T17:00:00Z","v":2320,"vw":6.576522},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T17:10:00Z","v":100,"vw":6.6},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T17:25:00Z","v":100,"vw":6.57},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-10-22T17:30:00Z","v":100,"vw":6.555},{"c":6.575,"h":6.575,"l":6.559,"n":3,"o":6.559,"t":"2026-10-22T17:35:00Z","v":509,"vw":6.571632},{"c":6.5924,"h":6.5924,"l":6.5924,"n":1,"o":6.5924,"t":"2026-10-22T18:10:00Z","v":750,"vw":6.5924},{"c":6.595,"h":6.595,"l":6.595,"n":1,"o":6.595,"t":"2026-10-22T18:40:00Z","v":100,"vw":6.595},{"c":6.5701,"h":6.5855,"l":6.5701,"n":2,"o":6.5855,"t":"2026-10-22T19:00:00Z","v":1120,"vw":6.578006},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-22T19:05:00Z","v":103,"vw":6.565},{"c":6.601,"h":6.615,"l":6.6001,"n":6,"o":6.601,"t":"2026-10-22T19:30:00Z","v":6571,"vw":6.602075},{"c":6.595,"h":6.596,"l":6.595,"n":9,"o":6.595,"t":"2026-10-22T19:35:00Z","v":6822,"vw":6.595259},{"c":6.575,"h":6.575,"l":6.575,"n":2,"o":6.575,"t":"2026-10-22T19:40:00Z","v":119,"vw":6.575},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-22T19:45:00Z","v":165,"vw":6.59},{"c":6.585,"h":6.585,"l":6.565,"n":5,"o":6.57,"t":"2026-10-22T19:50:00Z","v":1047,"vw":6.573613},{"c":6.5639,"h":6.575,"l":6.5639,"n":14,"o":6.575,"t":"2026-10-22T19:55:00Z","v":2649,"vw":6.569606},{"c":6.52,"h":6.52,"l":6.52,"n":7,"o":6.52,"t":"2026-10-22T20:00:00Z","v":1952,"vw":6.52},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T20:35:00Z","v":200,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-22T21:10:00Z","v":200,"vw":6.58}],"history":[{"c":16.48,"h":16.59,"l":15.56,"n":483,"o":15.56,"t":"2024-10-21T04:00:00Z","v":56408,"vw":16.126933},{"c":15.96,"h":16.5,"l":15.96,"n":182,"o":16.5,"t":"2024-10-22T04:00:00Z","v":26273,"vw":16.216132},{"c":16.03,"h":16.34,"l":15.97,"n":242,"o":16.02,"t":"2024-10-23T04:00:00Z","v":23823,"vw":16.179872},{"c":15.76,"h":16.1621,"l":15.53,"n":118,"o":15.53,"t":"2024-10-24T04:00:00Z","v":20433,"vw":15.727716},{"c":16.34,"h":16.47,"l":15.55,"n":287,"o":15.6,"t":"2024-10-25T04:00:00Z","v":27146,"vw":16.118803},{"c":15.39,"h":16.3,"l":15.35,"n":306,"o":16.3,"t":"2024-10-28T04:00:00Z","v":31962,"vw":15.843093},{"c":15.69,"h":15.7236,"l":15.461,"n":98,"o":15.56,"t":"2024-10-29T04:00:00Z","v":9414,"vw":15.652209},{"c":15.3083,"h":15.41,"l":14.7712,"n":227,"o":15.41,"t":"2024-10-30T04:00:00Z","v":38764,"vw":15.122689},{"c":15.79,"h":15.82,"l":15.23,"n":327,"o":15.43,"t":"2024-10-31T04:00:00Z","v":35593,"vw":15.352889},{"c":15.98,"h":16,"l":15.3856,"n":270,"o":15.6346,"t":"2024-11-01T04:00:00Z","v":50182,"vw":15.725308},{"c":16.28,"h":16.598,"l":15.56,"n":282,"o":16.15,"t":"2024-11-04T05:00:00Z","v":40774,"vw":16.099401},{"c":15.64,"h":16.03,"l":15.63,"n":121,"o":16.01,"t":"2024-11-05T05:00:00Z","v":30225,"vw":15.823842},{"c":11.4924,"h":13.02,"l":11.46,"n":1316,"o":13.02,"t":"2024-11-06T05:00:00Z","v":226543,"vw":12.120656},{"c":12.34,"h":12.36,"l":11.56,"n":473,"o":11.56,"t":"2024-11-07T05:00:00Z","v":96035,"vw":11.994333},{"c":12.1951,"h":12.4,"l":12.0256,"n":198,"o":12.3,"t":"2024-11-08T05:00:00Z","v":54403,"vw":12.222342},{"c":11.48,"h":11.78,"l":11.175,"n":244,"o":11.71,"t":"2024-11-11T05:00:00Z","v":35662,"vw":11.422087},{"c":11.6,"h":11.66,"l":11.3,"n":218,"o":11.44,"t":"2024-11-12T05:00:00Z","v":43671,"vw":11.507847},{"c":11.68,"h":11.7,"l":11.13,"n":277,"o":11.22,"t":"2024-11-13T05:00:00Z","v":46571,"vw":11.392745},{"c":11.88,"h":11.94,"l":11.5501,"n":223,"o":11.58,"t":"2024-11-14T05:00:00Z","v":43330,"vw":11.822968},{"c":11.87,"h":12.13,"l":11.6499,"n":288,"o":12.13,"t":"2024-11-15T05:00:00Z","v":61638,"vw":11.914173},{"c":11.8641,"h":12.12,"l":11.7,"n":127,"o":12.12,"t":"2024-11-18T05:00:00Z","v":34333,"vw":11.80356},{"c":11.99,"h":12.19,"l":11.89,"n":138,"o":12.19,"t":"2024-11-19T05:00:00Z","v":19310,"vw":12.035909},{"c":12.11,"h":12.3,"l":11.98,"n":161,"o":11.98,"t":"2024-11-20T05:00:00Z","v":23155,"vw":12.195369},{"c":11.77,"h":11.88,"l":11.53,"n":127,"o":11.88,"t":"2024-11-21T05:00:00Z","v":11287,"vw":11.68307},{"c":11.2842,"h":11.66,"l":11.14,"n":179,"o":11.5,"t":"2024-11-22T05:00:00Z","v":24334,"vw":11.320372},{"c":10.74,"h":11.25,"l":10.3844,"n":471,"o":11.25,"t":"2024-11-25T05:00:00Z","v":103278,"vw":10.584292},{"c":11.0144,"h":11.05,"l":10.86,"n":162,"o":10.95,"t":"2024-11-26T05:00:00Z","v":24804,"vw":10.948115},{"c":11.0699,"h":11.1,"l":10.23,"n":204,"o":11.02,"t":"2024-11-27T05:00:00Z","v":36459,"vw":10.989305},{"c":11.22,"h":11.35,"l":11.02,"n":155,"o":11.0224,"t":"2024-11-29T05:00:00Z","v":39254,"vw":11.196515},{"c":11.4,"h":11.47,"l":10.1901,"n":166,"o":11.25,"t":"2024-12-02T05:00:00Z","v":26920,"vw":11.173289},{"c":11.5807,"h":11.6175,"l":10.91,"n":171,"o":11.4,"t":"2024-12-03T05:00:00Z","v":35019,"vw":11.456895},{"c":11.4987,"h":11.77,"l":11.06,"n":99,"o":11.56,"t":"2024-12-04T05:00:00Z","v":16273,"vw":11.563483},{"c":11.64,"h":11.64,"l":11.26,"n":84,"o":11.26,"t":"2024-12-05T05:00:00Z","v":10671,"vw":11.423892},{"c":11.5351,"h":11.78,"l":11.46,"n":87,"o":11.46,"t":"2024-12-06T05:00:00Z","v":5448,"vw":11.604472},{"c":11.9372,"h":11.97,"l":11.44,"n":110,"o":11.5,"t":"2024-12-09T05:00:00Z","v":9604,"vw":11.813202},{"c":11.98,"h":12.025,"l":11.5694,"n":114,"o":11.82,"t":"2024-12-10T05:00:00Z","v":36764,"vw":11.71368},{"c":11.8195,"h":11.8195,"l":11.59,"n":65,"o":11.682,"t":"2024-12-11T05:00:00Z","v":13711,"vw":11.637763},{"c":12.1157,"h":12.1157,"l":11.91,"n":99,"o":11.91,"t":"2024-12-12T05:00:00Z","v":10241,"vw":12.02701},{"c":12.26,"h":12.3401,"l":12.03,"n":152,"o":12.03,"t":"2024-12-13T05:00:00Z","v":44311,"vw":12.278339},{"c":12.15,"h":12.51,"l":12.08,"n":144,"o":12.51,"t":"2024-12-16T05:00:00Z","v":18653,"vw":12.26043},{"c":12.6575,"h":12.77,"l":12.14,"n":196,"o":12.24,"t":"2024-12-17T05:00:00Z","v":25501,"vw":12.523414},{"c":13.9516,"h":14.0445,"l":12.39,"n":284,"o":12.47,"t":"2024-12-18T05:00:00Z","v":53100,"vw":13.260617},{"c":14.24,"h":14.24,"l":13.25,"n":283,"o":13.61,"t":"2024-12-19T05:00:00Z","v":47822,"vw":13.8862},{"c":13.75,"h":14.49,"l":13.3848,"n":189,"o":14.49,"t":"2024-12-20T05:00:00Z","v":20227,"vw":13.692737},{"c":13.67,"h":13.9699,"l":13.55,"n":156,"o":13.94,"t":"2024-12-23T05:00:00Z","v":20988,"vw":13.758702},{"c":13.08,"h":13.3,"l":13.08,"n":47,"o":13.1301,"t":"2024-12-24T05:00:00Z","v":7387,"vw":13.178348},{"c":12.84,"h":13.27,"l":12.84,"n":118,"o":12.85,"t":"2024-12-26T05:00:00Z","v":7540,"vw":12.999475},{"c":13.28,"h":13.4,"l":12.73,"n":109,"o":12.98,"t":"2024-12-27T05:00:00Z","v":11939,"vw":13.230652},{"c":13.24,"h":14.5,"l":13.16,"n":272,"o":13.2,"t":"2024-12-30T05:00:00Z","v":41600,"vw":13.555396},{"c":13.3,"h":13.39,"l":13.0356,"n":175,"o":13.15,"t":"2024-12-31T05:00:00Z","v":21573,"vw":13.209513},{"c":13.68,"h":13.68,"l":12.96,"n":188,"o":13.22,"t":"2025-01-02T05:00:00Z","v":35871,"vw":13.334314},{"c":13.29,"h":13.9582,"l":12.64,"n":265,"o":13.65,"t":"2025-01-03T05:00:00Z","v":34129,"vw":13.516465},{"c":13.11,"h":13.37,"l":12.6408,"n":208,"o":13.02,"t":"2025-01-06T05:00:00Z","v":39153,"vw":13.040634},{"c":13.47,"h":13.6616,"l":12.9516,"n":177,"o":13.06,"t":"2025-01-07T05:00:00Z","v":52355,"vw":13.437033},{"c":13.45,"h":13.8,"l":12.69,"n":197,"o":13.67,"t":"2025-01-08T05:00:00Z","v":39481,"vw":13.499735},{"c":14.24,"h":14.58,"l":13.02,"n":376,"o":14.58,"t":"2025-01-10T05:00:00Z","v":59213,"vw":14.072354},{"c":13.86,"h":14.59,"l":13.7401,"n":248,"o":14.59,"t":"2025-01-13T05:00:00Z","v":21159,"vw":14.042153},{"c":12.99,"h":13.6,"l":12.93,"n":342,"o":13.5077,"t":"2025-01-14T05:00:00Z","v":30019,"vw":13.312634},{"c":12.3,"h":12.54,"l":11.9,"n":326,"o":12.02,"t":"2025-01-15T05:00:00Z","v":87214,"vw":12.218641},{"c":12.5,"h":12.69,"l":12.07,"n":173,"o":12.07,"t":"2025-01-16T05:00:00Z","v":37527,"vw":12.479148},{"c":12.1106,"h":12.4337,"l":12.08,"n":170,"o":12.29,"t":"2025-01-17T05:00:00Z","v":12176,"vw":12.206865},{"c":11.85,"h":11.89,"l":11.65,"n":169,"o":11.72,"t":"2025-01-21T05:00:00Z","v":37859,"vw":11.714792},{"c":12.0733,"h":12.16,"l":11.89,"n":116,"o":11.89,"t":"2025-01-22T05:00:00Z","v":17568,"vw":12.006176},{"c":12.14,"h":12.2699,"l":11.92,"n":120,"o":12.07,"t":"2025-01-23T05:00:00Z","v":18982,"vw":12.00374},{"c":12.0079,"h":12.319,"l":11.8799,"n":198,"o":12.31,"t":"2025-01-24T05:00:00Z","v":27916,"vw":12.035799},{"c":11.72,"h":11.96,"l":11.55,"n":221,"o":11.83,"t":"2025-01-27T05:00:00Z","v":29502,"vw":11.80117},{"c":11.89,"h":11.935,"l":11.7296,"n":63,"o":11.767,"t":"2025-01-28T05:00:00Z","v":8036,"vw":11.863772},{"c":11.92,"h":12.1099,"l":11.55,"n":105,"o":11.84,"t":"2025-01-29T05:00:00Z","v":12664,"vw":11.857511},{"c":11.69,"h":11.97,"l":11.4399,"n":171,"o":11.97,"t":"2025-01-30T05:00:00Z","v":19328,"vw":11.560495},{"c":11.795,"h":11.795,"l":11.46,"n":105,"o":11.58,"t":"2025-01-31T05:00:00Z","v":12545,"vw":11.565457},{"c":12.05,"h":12.68,"l":11.92,"n":276,"o":12.5,"t":"2025-02-03T05:00:00Z","v":29493,"vw":12.151955},{"c":11.66,"h":12.2576,"l":11.63,"n":153,"o":11.98,"t":"2025-02-04T05:00:00Z","v":9383,"vw":11.830442},{"c":11.68,"h":11.81,"l":11.39,"n":108,"o":11.6,"t":"2025-02-05T05:00:00Z","v":14781,"vw":11.635645},{"c":11.179,"h":11.6,"l":11.179,"n":245,"o":11.6,"t":"2025-02-06T05:00:00Z","v":32243,"vw":11.375928},{"c":11.5026,"h":11.785,"l":11.14,"n":313,"o":11.14,"t":"2025-02-07T05:00:00Z","v":33922,"vw":11.488892},{"c":11.85,"h":11.9,"l":11.49,"n":233,"o":11.77,"t":"2025-02-10T05:00:00Z","v":24783,"vw":11.691472},{"c":11.29,"h":11.97,"l":11.14,"n":423,"o":11.83,"t":"2025-02-11T05:00:00Z","v":40312,"vw":11.534117},{"c":11.88,"h":12.39,"l":11.55,"n":405,"o":11.58,"t":"2025-02-12T05:00:00Z","v":51720,"vw":11.843319},{"c":11.88,"h":12.04,"l":11.62,"n":325,"o":11.85,"t":"2025-02-13T05:00:00Z","v":45162,"vw":11.888457},{"c":11.7328,"h":11.91,"l":11.51,"n":120,"o":11.91,"t":"2025-02-14T05:00:00Z","v":7890,"vw":11.715919},{"c":11.5518,"h":11.81,"l":11.51,"n":169,"o":11.81,"t":"2025-02-18T05:00:00Z","v":19936,"vw":11.63558},{"c":11.6261,"h":11.77,"l":11.59,"n":132,"o":11.76,"t":"2025-02-19T05:00:00Z","v":9511,"vw":11.702797},{"c":12.0356,"h":12.29,"l":11.65,"n":288,"o":11.73,"t":"2025-02-20T05:00:00Z","v":40545,"vw":12.056312},{"c":12.6761,"h":12.83,"l":11.86,"n":323,"o":12.08,"t":"2025-02-21T05:00:00Z","v":41207,"vw":12.461419},{"c":12.9,"h":12.93,"l":12.53,"n":222,"o":12.53,"t":"2025-02-24T05:00:00Z","v":26764,"vw":12.669192},{"c":12.9,"h":13,"l":12.55,"n":190,"o":12.74,"t":"2025-02-25T05:00:00Z","v":19640,"vw":12.744074},{"c":12.8007,"h":12.96,"l":12.565,"n":126,"o":12.68,"t":"2025-02-26T05:00:00Z","v":19652,"vw":12.714342},{"c":12.7512,"h":12.85,"l":12.58,"n":166,"o":12.78,"t":"2025-02-27T05:00:00Z","v":22726,"vw":12.695317},{"c":12.48,"h":12.77,"l":12.3752,"n":318,"o":12.69,"t":"2025-02-28T05:00:00Z","v":46990,"vw":12.546505},{"c":12.7834,"h":12.9244,"l":12.13,"n":357,"o":12.25,"t":"2025-03-03T05:00:00Z","v":51605,"vw":12.578249},{"c":13.6533,"h":14.07,"l":13.11,"n":824,"o":13.14,"t":"2025-03-04T05:00:00Z","v":208093,"vw":13.670842},{"c":13.89,"h":14.23,"l":13.55,"n":272,"o":13.7,"t":"2025-03-05T05:00:00Z","v":29817,"vw":13.84259},{"c":14.27,"h":14.52,"l":14.06,"n":309,"o":14.4,"t":"2025-03-06T05:00:00Z","v":46890,"vw":14.292758},{"c":14.4,"h":14.95,"l":14.19,"n":241,"o":14.43,"t":"2025-03-07T05:00:00Z","v":35359,"vw":14.506216},{"c":15.4,"h":15.71,"l":14.6963,"n":429,"o":14.87,"t":"2025-03-10T04:00:00Z","v":94632,"vw":15.367781},{"c":15.6255,"h":15.94,"l":15.205,"n":258,"o":15.54,"t":"2025-03-11T04:00:00Z","v":36987,"vw":15.5748},{"c":15.2651,"h":15.6034,"l":14.92,"n":181,"o":15.49,"t":"2025-03-12T04:00:00Z","v":39052,"vw":15.292013},{"c":15.52,"h":15.62,"l":15.09,"n":125,"o":15.16,"t":"2025-03-13T04:00:00Z","v":7903,"vw":15.434039},{"c":14.76,"h":15.325,"l":14.7068,"n":216,"o":15.1908,"t":"2025-03-14T04:00:00Z","v":17707,"vw":14.94312},{"c":14.55,"h":14.73,"l":14.3904,"n":87,"o":14.73,"t":"2025-03-17T04:00:00Z","v":6692,"vw":14.555403},{"c":14.52,"h":14.78,"l":14.51,"n":99,"o":14.51,"t":"2025-03-18T04:00:00Z","v":12065,"vw":14.716551},{"c":14.31,"h":14.59,"l":14.0335,"n":99,"o":14.59,"t":"2025-03-19T04:00:00Z","v":6283,"vw":14.340634},{"c":14.44,"h":14.55,"l":13.99,"n":135,"o":14.49,"t":"2025-03-20T04:00:00Z","v":30269,"vw":14.301945},{"c":14.5,"h":14.83,"l":14.34,"n":131,"o":14.7,"t":"2025-03-21T04:00:00Z","v":10184,"vw":14.557949},{"c":13.72,"h":14.35,"l":13.61,"n":209,"o":14.35,"t":"2025-03-24T04:00:00Z","v":20099,"vw":13.895135},{"c":13.69,"h":13.77,"l":13.39,"n":99,"o":13.39,"t":"2025-03-25T04:00:00Z","v":6556,"vw":13.582991},{"c":13.8541,"h":13.94,"l":13.36,"n":164,"o":13.44,"t":"2025-03-26T04:00:00Z","v":33417,"vw":13.72623},{"c":13.99,"h":14.22,"l":13.81,"n":131,"o":13.95,"t":"2025-03-27T04:00:00Z","v":29836,"vw":14.123459},{"c":14.69,"h":14.89,"l":13.62,"n":334,"o":14.17,"t":"2025-03-28T04:00:00Z","v":68084,"vw":14.619274},{"c":14.46,"h":15.11,"l":14.375,"n":201,"o":14.92,"t":"2025-03-31T04:00:00Z","v":28993,"vw":14.721577},{"c":14.69,"h":15.0499,"l":14.49,"n":175,"o":14.75,"t":"2025-04-01T04:00:00Z","v":40758,"vw":14.626602},{"c":14.17,"h":14.77,"l":14.17,"n":158,"o":14.77,"t":"2025-04-02T04:00:00Z","v":20229,"vw":14.483343},{"c":17.25,"h":17.25,"l":15.28,"n":617,"o":15.28,"t":"2025-04-03T04:00:00Z","v":74490,"vw":16.667168},{"c":18.64,"h":19.9199,"l":18.33,"n":541,"o":18.33,"t":"2025-04-04T04:00:00Z","v":96410,"vw":18.987668},{"c":18.56,"h":20.24,"l":16.64,"n":415,"o":19.98,"t":"2025-04-07T04:00:00Z","v":49163,"vw":18.930291},{"c":18.86,"h":19.5238,"l":16.8871,"n":281,"o":16.92,"t":"2025-04-08T04:00:00Z","v":53983,"vw":18.433345},{"c":15.84,"h":20.07,"l":15.4772,"n":461,"o":19.4095,"t":"2025-04-09T04:00:00Z","v":54450,"vw":18.040679},{"c":17.97,"h":18.76,"l":16.2802,"n":493,"o":16.32,"t":"2025-04-10T04:00:00Z","v":131356,"vw":17.777919},{"c":17.92,"h":19.01,"l":17.74,"n":337,"o":17.95,"t":"2025-04-11T04:00:00Z","v":109440,"vw":18.672149},{"c":17.35,"h":18.27,"l":17.2448,"n":164,"o":17.56,"t":"2025-04-14T04:00:00Z","v":14126,"vw":17.752944},{"c":16.71,"h":17.17,"l":16.343,"n":187,"o":17.17,"t":"2025-04-15T04:00:00Z","v":19212,"vw":16.612566},{"c":16.89,"h":17.22,"l":16.56,"n":272,"o":16.88,"t":"2025-04-16T04:00:00Z","v":17707,"vw":16.851334},{"c":16.53,"h":17.13,"l":16.28,"n":150,"o":17.13,"t":"2025-04-17T04:00:00Z","v":10066,"vw":16.505566},{"c":16.99,"h":17.35,"l":16.72,"n":271,"o":16.72,"t":"2025-04-21T04:00:00Z","v":63116,"vw":17.075124},{"c":15.92,"h":16.73,"l":15.74,"n":324,"o":16.53,"t":"2025-04-22T04:00:00Z","v":63802,"vw":16.321857},{"c":15.25,"h":15.3598,"l":13.99,"n":354,"o":14.83,"t":"2025-04-23T04:00:00Z","v":49837,"vw":14.729905},{"c":14.6,"h":15.3834,"l":14.6,"n":139,"o":15.3834,"t":"2025-04-24T04:00:00Z","v":9931,"vw":14.929073},{"c":14.86,"h":15.18,"l":14.75,"n":74,"o":15.18,"t":"2025-04-25T04:00:00Z","v":11613,"vw":14.910917},{"c":14.78,"h":15.14,"l":14.59,"n":129,"o":15.14,"t":"2025-04-28T04:00:00Z","v":15021,"vw":14.851781},{"c":14.4626,"h":15.06,"l":14.3913,"n":158,"o":14.8,"t":"2025-04-29T04:00:00Z","v":20924,"vw":14.605321},{"c":14.8,"h":15.368,"l":14.74,"n":131,"o":15.12,"t":"2025-04-30T04:00:00Z","v":68654,"vw":15.152477},{"c":14.37,"h":14.61,"l":14.21,"n":119,"o":14.6,"t":"2025-05-01T04:00:00Z","v":7380,"vw":14.379184},{"c":13.6674,"h":14.0965,"l":13.6333,"n":96,"o":13.9721,"t":"2025-05-02T04:00:00Z","v":6408,"vw":13.885046},{"c":13.76,"h":14.01,"l":13.45,"n":138,"o":14.01,"t":"2025-05-05T04:00:00Z","v":12873,"vw":13.552612},{"c":14.1,"h":14.23,"l":13.8465,"n":98,"o":14.12,"t":"2025-05-06T04:00:00Z","v":17396,"vw":14.026989},{"c":14.07,"h":14.139,"l":13.78,"n":102,"o":13.92,"t":"2025-05-07T04:00:00Z","v":11093,"vw":13.883903},{"c":13.35,"h":13.74,"l":13.2,"n":141,"o":13.74,"t":"2025-05-08T04:00:00Z","v":13414,"vw":13.369892},{"c":13.51,"h":13.5708,"l":13.43,"n":56,"o":13.46,"t":"2025-05-09T04:00:00Z","v":11259,"vw":13.535302},{"c":12.29,"h":12.35,"l":11.95,"n":192,"o":12.35,"t":"2025-05-12T04:00:00Z","v":30179,"vw":12.155686},{"c":12.156,"h":12.3,"l":12.08,"n":137,"o":12.12,"t":"2025-05-13T04:00:00Z","v":16384,"vw":12.171283},{"c":12.3,"h":12.3494,"l":12.16,"n":52,"o":12.225,"t":"2025-05-14T04:00:00Z","v":7046,"vw":12.241714},{"c":12.22,"h":12.449,"l":12.201,"n":86,"o":12.3,"t":"2025-05-15T04:00:00Z","v":16414,"vw":12.325143},{"c":12.2449,"h":12.44,"l":12.209,"n":66,"o":12.3,"t":"2025-05-16T04:00:00Z","v":7292,"vw":12.326106},{"c":12.38,"h":12.58,"l":12.38,"n":98,"o":12.58,"t":"2025-05-19T04:00:00Z","v":22610,"vw":12.455445},{"c":12.47,"h":12.55,"l":12.38,"n":84,"o":12.43,"t":"2025-05-20T04:00:00Z","v":28124,"vw":12.459758},{"c":13.37,"h":13.37,"l":12.71,"n":186,"o":12.95,"t":"2025-05-21T04:00:00Z","v":31991,"vw":13.074673},{"c":13.37,"h":13.52,"l":13.13,"n":181,"o":13.52,"t":"2025-05-22T04:00:00Z","v":41256,"vw":13.308251},{"c":13.46,"h":13.98,"l":13.381,"n":121,"o":13.98,"t":"2025-05-23T04:00:00Z","v":30606,"vw":13.574408},{"c":12.8547,"h":13.425,"l":12.841,"n":110,"o":13.28,"t":"2025-05-27T04:00:00Z","v":13619,"vw":13.104939},{"c":13.23,"h":13.26,"l":13.0105,"n":81,"o":13.05,"t":"2025-05-28T04:00:00Z","v":15431,"vw":13.084907},{"c":13.0466,"h":13.35,"l":13.03,"n":116,"o":13.12,"t":"2025-05-29T04:00:00Z","v":110216,"vw":13.112779},{"c":13.21,"h":13.37,"l":13.12,"n":83,"o":13.27,"t":"2025-05-30T04:00:00Z","v":12158,"vw":13.218678},{"c":13.4,"h":13.78,"l":13.4,"n":104,"o":13.46,"t":"2025-06-02T04:00:00Z","v":13278,"vw":13.534256},{"c":12.98,"h":13.51,"l":12.95,"n":130,"o":13.47,"t":"2025-06-03T04:00:00Z","v":18095,"vw":13.100344},{"c":13.29,"h":13.29,"l":12.8875,"n":62,"o":12.94,"t":"2025-06-04T04:00:00Z","v":9422,"vw":13.214605},{"c":13.32,"h":13.54,"l":13.18,"n":139,"o":13.34,"t":"2025-06-05T04:00:00Z","v":24559,"vw":13.380508},{"c":12.68,"h":12.989,"l":12.68,"n":162,"o":12.82,"t":"2025-06-06T04:00:00Z","v":33383,"vw":12.907622},{"c":12.58,"h":12.58,"l":12.32,"n":125,"o":12.48,"t":"2025-06-09T04:00:00Z","v":13521,"vw":12.426989},{"c":12.31,"h":12.5,"l":12.18,"n":135,"o":12.5,"t":"2025-06-10T04:00:00Z","v":15965,"vw":12.332753},{"c":12.63,"h":12.65,"l":12.18,"n":316,"o":12.189,"t":"2025-06-11T04:00:00Z","v":44612,"vw":12.490115},{"c":12.75,"h":13,"l":12.75,"n":127,"o":12.94,"t":"2025-06-12T04:00:00Z","v":25332,"vw":12.868418},{"c":13.49,"h":13.49,"l":13.111,"n":125,"o":13.139,"t":"2025-06-13T04:00:00Z","v":27495,"vw":13.216217},{"c":13.33,"h":13.34,"l":13.0234,"n":84,"o":13.09,"t":"2025-06-16T04:00:00Z","v":11592,"vw":13.150994},{"c":13.66,"h":13.73,"l":13.3306,"n":85,"o":13.4575,"t":"2025-06-17T04:00:00Z","v":9974,"vw":13.609819},{"c":13.35,"h":13.649,"l":13.141,"n":113,"o":13.58,"t":"2025-06-18T04:00:00Z","v":29281,"vw":13.350905},{"c":13.16,"h":13.29,"l":13.07,"n":132,"o":13.23,"t":"2025-06-20T04:00:00Z","v":21985,"vw":13.191027},{"c":12.53,"h":13.5,"l":12.5,"n":191,"o":12.98,"t":"2025-06-23T04:00:00Z","v":31247,"vw":12.780238},{"c":12.24,"h":12.41,"l":11.96,"n":425,"o":12.34,"t":"2025-06-24T04:00:00Z","v":154533,"vw":12.263339},{"c":12.37,"h":12.4424,"l":12.3,"n":88,"o":12.43,"t":"2025-06-25T04:00:00Z","v":27394,"vw":12.392136},{"c":11.8,"h":12.31,"l":11.8,"n":136,"o":12.31,"t":"2025-06-26T04:00:00Z","v":18905,"vw":11.968222},{"c":11.83,"h":11.9535,"l":11.65,"n":101,"o":11.75,"t":"2025-06-27T04:00:00Z","v":9815,"vw":11.751818},{"c":11.85,"h":11.85,"l":11.63,"n":79,"o":11.67,"t":"2025-06-30T04:00:00Z","v":12059,"vw":11.733138},{"c":11.1,"h":11.86,"l":10.86,"n":200,"o":11.84,"t":"2025-07-01T04:00:00Z","v":35057,"vw":11.126032},{"c":10.7,"h":11.09,"l":10.67,"n":147,"o":11.03,"t":"2025-07-02T04:00:00Z","v":17665,"vw":10.8565},{"c":10.48,"h":10.59,"l":10.27,"n":173,"o":10.59,"t":"2025-07-03T04:00:00Z","v":43567,"vw":10.41336},{"c":10.69,"h":10.75,"l":10.3,"n":118,"o":10.5,"t":"2025-07-07T04:00:00Z","v":23818,"vw":10.547065},{"c":10.48,"h":10.62,"l":10.27,"n":88,"o":10.62,"t":"2025-07-08T04:00:00Z","v":23753,"vw":10.374365},{"c":10.49,"h":10.6,"l":10.34,"n":62,"o":10.34,"t":"2025-07-09T04:00:00Z","v":7658,"vw":10.472627},{"c":10.35,"h":10.5,"l":10.2019,"n":71,"o":10.5,"t":"2025-07-10T04:00:00Z","v":4437,"vw":10.264369},{"c":10.555,"h":10.5915,"l":10.4,"n":111,"o":10.56,"t":"2025-07-11T04:00:00Z","v":6200,"vw":10.500376},{"c":10.3,"h":10.56,"l":10.3,"n":74,"o":10.56,"t":"2025-07-14T04:00:00Z","v":7514,"vw":10.415168},{"c":11.05,"h":11.05,"l":10.34,"n":169,"o":10.34,"t":"2025-07-15T04:00:00Z","v":24851,"vw":10.722892},{"c":10.8549,"h":11.26,"l":10.799,"n":210,"o":10.8897,"t":"2025-07-16T04:00:00Z","v":57734,"vw":10.955161},{"c":10.4165,"h":10.89,"l":10.3839,"n":206,"o":10.89,"t":"2025-07-17T04:00:00Z","v":63443,"vw":10.607692},{"c":10.386,"h":10.519,"l":10.25,"n":74,"o":10.31,"t":"2025-07-18T04:00:00Z","v":9565,"vw":10.400279},{"c":10.447,"h":10.47,"l":10.11,"n":121,"o":10.35,"t":"2025-07-21T04:00:00Z","v":20972,"vw":10.300537},{"c":10.33,"h":10.55,"l":10.19,"n":197,"o":10.45,"t":"2025-07-22T04:00:00Z","v":27438,"vw":10.384359},{"c":10.3546,"h":10.52,"l":10.25,"n":93,"o":10.25,"t":"2025-07-23T04:00:00Z","v":21378,"vw":10.407507},{"c":10.7332,"h":10.7695,"l":10.465,"n":119,"o":10.49,"t":"2025-07-24T04:00:00Z","v":13778,"vw":10.541785},{"c":10.8206,"h":11.1697,"l":10.81,"n":133,"o":10.9,"t":"2025-07-25T04:00:00Z","v":25871,"vw":10.986914},{"c":10.845,"h":10.96,"l":10.79,"n":53,"o":10.79,"t":"2025-07-28T04:00:00Z","v":12307,"vw":10.860348},{"c":10.9509,"h":11.01,"l":10.71,"n":47,"o":10.71,"t":"2025-07-29T04:00:00Z","v":5659,"vw":10.850361},{"c":11.2409,"h":11.3359,"l":10.798,"n":100,"o":10.8,"t":"2025-07-30T04:00:00Z","v":13112,"vw":11.032588},{"c":11.5283,"h":11.5496,"l":11.3107,"n":90,"o":11.32,"t":"2025-07-31T04:00:00Z","v":23184,"vw":11.476267},{"c":11.9845,"h":12.3707,"l":11.88,"n":160,"o":11.93,"t":"2025-08-01T04:00:00Z","v":36608,"vw":12.1278},{"c":11.6617,"h":11.99,"l":11.64,"n":103,"o":11.93,"t":"2025-08-04T04:00:00Z","v":15508,"vw":11.797666},{"c":11.5831,"h":12.045,"l":11.5831,"n":69,"o":11.6,"t":"2025-08-05T04:00:00Z","v":7531,"vw":11.890987},{"c":11.7565,"h":11.78,"l":11.58,"n":74,"o":11.62,"t":"2025-08-06T04:00:00Z","v":12829,"vw":11.723538},{"c":11.99,"h":12.03,"l":11.56,"n":104,"o":11.56,"t":"2025-08-07T04:00:00Z","v":25484,"vw":11.962401},{"c":11.6955,"h":11.93,"l":11.63,"n":84,"o":11.91,"t":"2025-08-08T04:00:00Z","v":16786,"vw":11.68092},{"c":11.7663,"h":11.8114,"l":11.54,"n":73,"o":11.61,"t":"2025-08-11T04:00:00Z","v":7700,"vw":11.720246},{"c":10.905,"h":11.44,"l":10.88,"n":128,"o":11.44,"t":"2025-08-12T04:00:00Z","v":18469,"vw":11.144477},{"c":10.5,"h":10.85,"l":10.5,"n":132,"o":10.77,"t":"2025-08-13T04:00:00Z","v":15730,"vw":10.698703},{"c":10.5151,"h":10.81,"l":10.5151,"n":85,"o":10.77,"t":"2025-08-14T04:00:00Z","v":8986,"vw":10.711868},{"c":10.8757,"h":10.9,"l":10.49,"n":132,"o":10.49,"t":"2025-08-15T04:00:00Z","v":32138,"vw":10.70173},{"c":10.7603,"h":11.01,"l":10.74,"n":106,"o":10.95,"t":"2025-08-18T04:00:00Z","v":29333,"vw":10.906291},{"c":10.8003,"h":10.82,"l":10.56,"n":45,"o":10.72,"t":"2025-08-19T04:00:00Z","v":9323,"vw":10.702795},{"c":10.7223,"h":10.84,"l":10.69,"n":75,"o":10.69,"t":"2025-08-20T04:00:00Z","v":7781,"vw":10.754572},{"c":10.8147,"h":10.8899,"l":10.75,"n":94,"o":10.85,"t":"2025-08-21T04:00:00Z","v":11371,"vw":10.784436},{"c":9.751,"h":10.6613,"l":9.71,"n":219,"o":10.6613,"t":"2025-08-22T04:00:00Z","v":44505,"vw":9.876134},{"c":9.85,"h":9.86,"l":9.77,"n":74,"o":9.83,"t":"2025-08-25T04:00:00Z","v":14252,"vw":9.824591},{"c":9.6067,"h":9.9,"l":9.54,"n":141,"o":9.78,"t":"2025-08-26T04:00:00Z","v":26047,"vw":9.668907},{"c":9.51,"h":9.61,"l":9.39,"n":128,"o":9.61,"t":"2025-08-27T04:00:00Z","v":19435,"vw":9.439802},{"c":9.5391,"h":9.6362,"l":9.47,"n":63,"o":9.47,"t":"2025-08-28T04:00:00Z","v":16840,"vw":9.499499},{"c":9.59,"h":9.59,"l":9.439,"n":63,"o":9.58,"t":"2025-08-29T04:00:00Z","v":5997,"vw":9.506038},{"c":9.67,"h":9.9456,"l":9.67,"n":110,"o":9.8306,"t":"2025-09-02T04:00:00Z","v":11365,"vw":9.794579},{"c":9.67,"h":9.81,"l":9.6127,"n":97,"o":9.6586,"t":"2025-09-03T04:00:00Z","v":13592,"vw":9.717446},{"c":9.38,"h":9.66,"l":9.375,"n":133,"o":9.55,"t":"2025-09-04T04:00:00Z","v":14937,"vw":9.458144},{"c":9.58,"h":9.67,"l":9.15,"n":118,"o":9.33,"t":"2025-09-05T04:00:00Z","v":36799,"vw":9.417767},{"c":9.56,"h":9.7999,"l":9.51,"n":110,"o":9.51,"t":"2025-09-08T04:00:00Z","v":13045,"vw":9.646824},{"c":9.7487,"h":9.7808,"l":9.4909,"n":94,"o":9.55,"t":"2025-09-09T04:00:00Z","v":11668,"vw":9.598387},{"c":9.74,"h":9.77,"l":9.62,"n":90,"o":9.75,"t":"2025-09-10T04:00:00Z","v":7301,"vw":9.685404},{"c":9.638,"h":9.79,"l":9.638,"n":79,"o":9.74,"t":"2025-09-11T04:00:00Z","v":19857,"vw":9.716178},{"c":9.7019,"h":9.79,"l":9.61,"n":88,"o":9.7,"t":"2025-09-12T04:00:00Z","v":11535,"vw":9.726038},{"c":9.9017,"h":9.92,"l":9.6,"n":73,"o":9.62,"t":"2025-09-15T04:00:00Z","v":8656,"vw":9.768929},{"c":10.1,"h":10.29,"l":10.04,"n":96,"o":10.055,"t":"2025-09-16T04:00:00Z","v":21384,"vw":10.187545},{"c":9.8841,"h":10,"l":9.42,"n":278,"o":10,"t":"2025-09-17T04:00:00Z","v":52744,"vw":9.693463},{"c":9.3478,"h":9.74,"l":9.33,"n":140,"o":9.73,"t":"2025-09-18T04:00:00Z","v":19443,"vw":9.501532},{"c":9.5776,"h":9.6,"l":9.425,"n":62,"o":9.425,"t":"2025-09-19T04:00:00Z","v":5459,"vw":9.512492},{"c":9.8059,"h":9.9,"l":9.6,"n":56,"o":9.68,"t":"2025-09-22T04:00:00Z","v":5490,"vw":9.731811},{"c":9.8421,"h":9.86,"l":9.515,"n":99,"o":9.54,"t":"2025-09-23T04:00:00Z","v":13653,"vw":9.734897},{"c":9.8863,"h":9.9015,"l":9.6953,"n":58,"o":9.71,"t":"2025-09-24T04:00:00Z","v":5591,"vw":9.785484},{"c":9.9043,"h":10.05,"l":9.85,"n":83,"o":9.95,"t":"2025-09-25T04:00:00Z","v":17349,"vw":9.939474},{"c":9.8047,"h":9.95,"l":9.75,"n":61,"o":9.75,"t":"2025-09-26T04:00:00Z","v":7377,"vw":9.8546},{"c":10.0135,"h":10.1273,"l":9.76,"n":94,"o":9.79,"t":"2025-09-29T04:00:00Z","v":10941,"vw":10.003775},{"c":10.0828,"h":10.3095,"l":9.96,"n":104,"o":9.99,"t":"2025-09-30T04:00:00Z","v":13956,"vw":10.210629},{"c":10.1952,"h":10.27,"l":10.111,"n":102,"o":10.22,"t":"2025-10-01T04:00:00Z","v":16386,"vw":10.197566},{"c":10.235,"h":10.41,"l":10.16,"n":124,"o":10.18,"t":"2025-10-02T04:00:00Z","v":27640,"vw":10.312155},{"c":10.035,"h":10.17,"l":9.92,"n":113,"o":10.17,"t":"2025-10-03T04:00:00Z","v":14812,"vw":9.972696},{"c":9.835,"h":10.02,"l":9.55,"n":95,"o":9.64,"t":"2025-10-06T04:00:00Z","v":7874,"vw":9.714064},{"c":9.99,"h":10,"l":9.7,"n":51,"o":9.7,"t":"2025-10-07T04:00:00Z","v":2911,"vw":9.82269},{"c":10.1004,"h":10.1004,"l":9.93,"n":65,"o":9.99,"t":"2025-10-08T04:00:00Z","v":16436,"vw":10.031983},{"c":10.2079,"h":10.29,"l":10.105,"n":146,"o":10.105,"t":"2025-10-09T04:00:00Z","v":43524,"vw":10.193307},{"c":11.0751,"h":11.1,"l":10.089,"n":281,"o":10.18,"t":"2025-10-10T04:00:00Z","v":87577,"vw":10.510414},{"c":10.6003,"h":10.94,"l":10.59,"n":174,"o":10.65,"t":"2025-10-13T04:00:00Z","v":82783,"vw":10.73358},{"c":9.97,"h":10.87,"l":9.82,"n":307,"o":10.87,"t":"2025-10-14T04:00:00Z","v":84776,"vw":10.397371},{"c":10.4147,"h":10.48,"l":9.84,"n":264,"o":9.84,"t":"2025-10-15T04:00:00Z","v":73942,"vw":10.356819},{"c":11.7475,"h":11.92,"l":10.67,"n":1734,"o":10.67,"t":"2025-10-16T04:00:00Z","v":792508,"vw":11.559523},{"c":11.34,"h":11.625,"l":11.2,"n":1970,"o":11.41,"t":"2025-10-17T04:00:00Z","v":713661,"vw":11.372054},{"c":10.77,"h":11.191,"l":10.69,"n":1014,"o":11.11,"t":"2025-10-20T04:00:00Z","v":385896,"vw":10.901672},{"c":10.76,"h":10.88,"l":10.6469,"n":293,"o":10.88,"t":"2025-10-21T04:00:00Z","v":82617,"vw":10.781662},{"c":10.8071,"h":10.9,"l":10.55,"n":544,"o":10.69,"t":"2025-10-22T04:00:00Z","v":134912,"vw":10.738376},{"c":10.8982,"h":11.03,"l":10.69,"n":286,"o":10.7,"t":"2025-10-23T04:00:00Z","v":65112,"vw":10.897685},{"c":10.48,"h":10.66,"l":10.38,"n":418,"o":10.64,"t":"2025-10-24T04:00:00Z","v":118411,"vw":10.492034},{"c":10.51,"h":10.5872,"l":10.26,"n":193,"o":10.36,"t":"2025-10-27T04:00:00Z","v":42949,"vw":10.426024},{"c":10.6434,"h":10.7499,"l":10.492,"n":392,"o":10.68,"t":"2025-10-28T04:00:00Z","v":111704,"vw":10.63171},{"c":11.0417,"h":11.12,"l":10.47,"n":501,"o":10.95,"t":"2025-10-29T04:00:00Z","v":125748,"vw":10.820243},{"c":11.02,"h":11.04,"l":10.6601,"n":453,"o":11.04,"t":"2025-10-30T04:00:00Z","v":109164,"vw":10.873459},{"c":10.96,"h":11.39,"l":10.93,"n":547,"o":11.05,"t":"2025-10-31T04:00:00Z","v":189357,"vw":11.071099},{"c":10.9301,"h":11.25,"l":10.9,"n":325,"o":11.1988,"t":"2025-11-03T05:00:00Z","v":69973,"vw":11.141345},{"c":11.0034,"h":11.259,"l":10.94,"n":458,"o":11.13,"t":"2025-11-04T05:00:00Z","v":291273,"vw":11.015815},{"c":10.7259,"h":11.04,"l":10.5369,"n":616,"o":11.03,"t":"2025-11-05T05:00:00Z","v":227902,"vw":10.6773},{"c":10.8858,"h":10.969,"l":10.663,"n":347,"o":10.76,"t":"2025-11-06T05:00:00Z","v":183008,"vw":10.840728},{"c":10.5832,"h":11.045,"l":10.56,"n":559,"o":11.01,"t":"2025-11-07T05:00:00Z","v":246105,"vw":10.834577},{"c":10.44,"h":10.66,"l":10.33,"n":267,"o":10.34,"t":"2025-11-10T05:00:00Z","v":97874,"vw":10.405449},{"c":10.4134,"h":10.59,"l":10.29,"n":128,"o":10.44,"t":"2025-11-11T05:00:00Z","v":36149,"vw":10.368712},{"c":10.4117,"h":10.43,"l":10.1,"n":234,"o":10.28,"t":"2025-11-12T05:00:00Z","v":72565,"vw":10.287347},{"c":10.6591,"h":10.75,"l":10.3001,"n":424,"o":10.53,"t":"2025-11-13T05:00:00Z","v":77646,"vw":10.61868},{"c":10.61,"h":10.9496,"l":10.58,"n":294,"o":10.86,"t":"2025-11-14T05:00:00Z","v":179153,"vw":10.79603},{"c":11.44,"h":11.48,"l":10.63,"n":751,"o":10.71,"t":"2025-11-17T05:00:00Z","v":221657,"vw":11.129886},{"c":11.24,"h":11.575,"l":11.0465,"n":643,"o":11.5,"t":"2025-11-18T05:00:00Z","v":214027,"vw":11.29797},{"c":10.99,"h":11.205,"l":10.921,"n":593,"o":11.18,"t":"2025-11-19T05:00:00Z","v":270192,"vw":11.071102},{"c":11.0725,"h":11.103,"l":10.4835,"n":668,"o":10.75,"t":"2025-11-20T05:00:00Z","v":201602,"vw":10.694984},{"c":10.34,"h":11,"l":10.1,"n":1423,"o":11,"t":"2025-11-21T05:00:00Z","v":547653,"vw":10.493292},{"c":10.31,"h":10.4602,"l":10.2,"n":551,"o":10.29,"t":"2025-11-24T05:00:00Z","v":140634,"vw":10.318511},{"c":9.71,"h":10.19,"l":9.57,"n":1061,"o":10.19,"t":"2025-11-25T05:00:00Z","v":362195,"vw":9.783732},{"c":9.7816,"h":9.785,"l":9.63,"n":418,"o":9.73,"t":"2025-11-26T05:00:00Z","v":75331,"vw":9.685482},{"c":9.8409,"h":9.8699,"l":9.78,"n":114,"o":9.83,"t":"2025-11-28T05:00:00Z","v":6345,"vw":9.830065},{"c":9.6419,"h":10,"l":9.5402,"n":290,"o":10,"t":"2025-12-01T05:00:00Z","v":62110,"vw":9.684736},{"c":9.7403,"h":9.75,"l":9.5,"n":249,"o":9.5,"t":"2025-12-02T05:00:00Z","v":71205,"vw":9.630386},{"c":9.33,"h":9.69,"l":9.295,"n":776,"o":9.69,"t":"2025-12-03T05:00:00Z","v":414572,"vw":9.357017},{"c":9.2678,"h":9.3601,"l":9.18,"n":462,"o":9.33,"t":"2025-12-04T05:00:00Z","v":153818,"vw":9.290631},{"c":9.3063,"h":9.3601,"l":9.225,"n":403,"o":9.31,"t":"2025-12-05T05:00:00Z","v":165721,"vw":9.319279},{"c":9.2437,"h":9.3255,"l":9.12,"n":282,"o":9.32,"t":"2025-12-08T05:00:00Z","v":32075,"vw":9.194799},{"c":9.2854,"h":9.29,"l":9.02,"n":376,"o":9.26,"t":"2025-12-09T05:00:00Z","v":89610,"vw":9.157606},{"c":8.6453,"h":9.299,"l":8.5419,"n":865,"o":9.27,"t":"2025-12-10T05:00:00Z","v":225086,"vw":8.819547},{"c":8.5641,"h":8.68,"l":8.43,"n":580,"o":8.68,"t":"2025-12-11T05:00:00Z","v":166702,"vw":8.51996},{"c":8.645,"h":8.74,"l":8.49,"n":413,"o":8.49,"t":"2025-12-12T05:00:00Z","v":125599,"vw":8.610366},{"c":8.5922,"h":8.651,"l":8.4587,"n":231,"o":8.4598,"t":"2025-12-15T05:00:00Z","v":45678,"vw":8.58305},{"c":8.6452,"h":8.715,"l":8.54,"n":281,"o":8.54,"t":"2025-12-16T05:00:00Z","v":61063,"vw":8.624775},{"c":8.5934,"h":8.67,"l":8.41,"n":290,"o":8.67,"t":"2025-12-17T05:00:00Z","v":45272,"vw":8.529123},{"c":8.53,"h":8.61,"l":8.39,"n":246,"o":8.45,"t":"2025-12-18T05:00:00Z","v":58105,"vw":8.484939},{"c":8.5975,"h":8.675,"l":8.46,"n":269,"o":8.46,"t":"2025-12-19T05:00:00Z","v":83029,"vw":8.564697},{"c":8.5184,"h":8.55,"l":8.42,"n":246,"o":8.43,"t":"2025-12-22T05:00:00Z","v":46976,"vw":8.47673},{"c":8.6432,"h":8.6468,"l":8.48,"n":235,"o":8.52,"t":"2025-12-23T05:00:00Z","v":45785,"vw":8.549169},{"c":8.6048,"h":8.67,"l":8.58,"n":88,"o":8.66,"t":"2025-12-24T05:00:00Z","v":16049,"vw":8.6136},{"c":8.66,"h":8.731,"l":8.61,"n":178,"o":8.63,"t":"2025-12-26T05:00:00Z","v":36650,"vw":8.67616},{"c":8.8,"h":8.84,"l":8.63,"n":168,"o":8.63,"t":"2025-12-29T05:00:00Z","v":31187,"vw":8.793753},{"c":8.9495,"h":8.95,"l":8.87,"n":128,"o":8.8901,"t":"2025-12-30T05:00:00Z","v":32567,"vw":8.912754},{"c":9.1132,"h":9.12,"l":8.93,"n":285,"o":8.95,"t":"2025-12-31T05:00:00Z","v":54152,"vw":9.061154},{"c":9.0125,"h":9.3,"l":8.9145,"n":229,"o":9.11,"t":"2026-01-02T05:00:00Z","v":69857,"vw":9.11118},{"c":8.6417,"h":8.98,"l":8.46,"n":328,"o":8.98,"t":"2026-01-05T05:00:00Z","v":63176,"vw":8.602501},{"c":8.4675,"h":8.751,"l":8.43,"n":171,"o":8.67,"t":"2026-01-06T05:00:00Z","v":29342,"vw":8.604406},{"c":8.5851,"h":8.6901,"l":8.42,"n":172,"o":8.45,"t":"2026-01-07T05:00:00Z","v":45071,"vw":8.595475},{"c":8.245,"h":8.63,"l":8.115,"n":435,"o":8.63,"t":"2026-01-08T05:00:00Z","v":57551,"vw":8.218578},{"c":8.3989,"h":8.42,"l":8.15,"n":176,"o":8.18,"t":"2026-01-09T05:00:00Z","v":34462,"vw":8.273496},{"c":8.59,"h":8.68,"l":8.47,"n":187,"o":8.56,"t":"2026-01-12T05:00:00Z","v":44354,"vw":8.568804},{"c":8.7149,"h":8.73,"l":8.54,"n":226,"o":8.55,"t":"2026-01-13T05:00:00Z","v":32626,"vw":8.66592},{"c":8.52,"h":8.78,"l":8.479,"n":279,"o":8.75,"t":"2026-01-14T05:00:00Z","v":37045,"vw":8.65675},{"c":8.2048,"h":8.45,"l":8.1,"n":299,"o":8.44,"t":"2026-01-15T05:00:00Z","v":88214,"vw":8.210783},{"c":8.29,"h":8.3123,"l":8.18,"n":126,"o":8.23,"t":"2026-01-16T05:00:00Z","v":19173,"vw":8.256619},{"c":8.5107,"h":8.57,"l":8.3168,"n":337,"o":8.5,"t":"2026-01-20T05:00:00Z","v":96950,"vw":8.409157},{"c":7.725,"h":8.0766,"l":7.66,"n":557,"o":8.0766,"t":"2026-01-21T05:00:00Z","v":137507,"vw":7.838089},{"c":7.7481,"h":7.77,"l":7.47,"n":326,"o":7.71,"t":"2026-01-22T05:00:00Z","v":62887,"vw":7.557824},{"c":8.2703,"h":8.305,"l":7.8554,"n":347,"o":7.89,"t":"2026-01-23T05:00:00Z","v":121743,"vw":8.126667},{"c":8.2,"h":8.375,"l":8.12,"n":398,"o":8.27,"t":"2026-01-26T05:00:00Z","v":97411,"vw":8.271238},{"c":8.1196,"h":8.205,"l":8.109,"n":186,"o":8.17,"t":"2026-01-27T05:00:00Z","v":63232,"vw":8.157321},{"c":8.2251,"h":8.25,"l":8.08,"n":219,"o":8.11,"t":"2026-01-28T05:00:00Z","v":64240,"vw":8.19509},{"c":7.9348,"h":8.1918,"l":7.92,"n":309,"o":8.149,"t":"2026-01-29T05:00:00Z","v":54389,"vw":8.082351},{"c":7.99,"h":8.12,"l":7.89,"n":335,"o":7.96,"t":"2026-01-30T05:00:00Z","v":63742,"vw":8.004495},{"c":7.7,"h":8.02,"l":7.61,"n":460,"o":8.02,"t":"2026-02-02T05:00:00Z","v":118955,"vw":7.721745},{"c":7.44,"h":7.72,"l":7.36,"n":785,"o":7.68,"t":"2026-02-03T05:00:00Z","v":217173,"vw":7.570208},{"c":7.2056,"h":7.32,"l":7.02,"n":668,"o":7.32,"t":"2026-02-04T05:00:00Z","v":139835,"vw":7.129425},{"c":7.2149,"h":7.35,"l":7.08,"n":620,"o":7.23,"t":"2026-02-05T05:00:00Z","v":113633,"vw":7.249302},{"c":6.94,"h":7.09,"l":6.88,"n":424,"o":7.09,"t":"2026-02-06T05:00:00Z","v":94148,"vw":6.948629},{"c":6.98,"h":7,"l":6.87,"n":267,"o":6.97,"t":"2026-02-09T05:00:00Z","v":63001,"vw":6.939509},{"c":7.142,"h":7.26,"l":6.94,"n":443,"o":7,"t":"2026-02-10T05:00:00Z","v":202899,"vw":7.124418},{"c":7.31,"h":7.37,"l":6.909,"n":474,"o":7.07,"t":"2026-02-11T05:00:00Z","v":193978,"vw":7.139847},{"c":7.525,"h":7.73,"l":7.14,"n":775,"o":7.2,"t":"2026-02-12T05:00:00Z","v":302814,"vw":7.508219},{"c":7.4089,"h":7.68,"l":7.3502,"n":317,"o":7.57,"t":"2026-02-13T05:00:00Z","v":105476,"vw":7.49719},{"c":7.3591,"h":7.46,"l":7.2,"n":188,"o":7.38,"t":"2026-02-17T05:00:00Z","v":92667,"vw":7.278699},{"c":7.3865,"h":7.43,"l":7.1499,"n":263,"o":7.3,"t":"2026-02-18T05:00:00Z","v":113772,"vw":7.3182},{"c":7.4703,"h":7.6,"l":7.46,"n":269,"o":7.475,"t":"2026-02-19T05:00:00Z","v":96602,"vw":7.527749},{"c":7.2816,"h":7.61,"l":7.275,"n":287,"o":7.55,"t":"2026-02-20T05:00:00Z","v":51683,"vw":7.418933},{"c":7.9354,"h":8.03,"l":7.27,"n":771,"o":7.36,"t":"2026-02-23T05:00:00Z","v":255243,"vw":7.871381},{"c":7.935,"h":8.08,"l":7.84,"n":366,"o":7.94,"t":"2026-02-24T05:00:00Z","v":103841,"vw":7.95553},{"c":7.6641,"h":7.9,"l":7.62,"n":583,"o":7.78,"t":"2026-02-25T05:00:00Z","v":144632,"vw":7.717264},{"c":7.5457,"h":7.76,"l":7.4,"n":313,"o":7.61,"t":"2026-02-26T05:00:00Z","v":127628,"vw":7.629172},{"c":8.3439,"h":8.45,"l":7.83,"n":930,"o":7.87,"t":"2026-02-27T05:00:00Z","v":304484,"vw":8.273554},{"c":8.0725,"h":8.715,"l":7.98,"n":525,"o":8.64,"t":"2026-03-02T05:00:00Z","v":157193,"vw":8.272027},{"c":8.18,"h":8.61,"l":8.09,"n":605,"o":8.49,"t":"2026-03-03T05:00:00Z","v":195732,"vw":8.317526},{"c":8.1269,"h":8.235,"l":8.05,"n":310,"o":8.08,"t":"2026-03-04T05:00:00Z","v":71718,"vw":8.124215},{"c":8.3478,"h":8.535,"l":8.25,"n":536,"o":8.3,"t":"2026-03-05T05:00:00Z","v":175509,"vw":8.38493},{"c":8.78,"h":9.13,"l":8.73,"n":935,"o":8.82,"t":"2026-03-06T05:00:00Z","v":358651,"vw":8.901464},{"c":8.84,"h":9.44,"l":8.71,"n":763,"o":9.07,"t":"2026-03-09T04:00:00Z","v":590608,"vw":9.272137},{"c":8.84,"h":9.0491,"l":8.46,"n":446,"o":8.83,"t":"2026-03-10T04:00:00Z","v":219324,"vw":8.830471},{"c":9.05,"h":9.21,"l":8.88,"n":590,"o":8.94,"t":"2026-03-11T04:00:00Z","v":176903,"vw":9.112302},{"c":9.2,"h":9.4699,"l":9.09,"n":1057,"o":9.32,"t":"2026-03-12T04:00:00Z","v":294434,"vw":9.250451},{"c":9.31,"h":9.37,"l":8.97,"n":743,"o":9.37,"t":"2026-03-13T04:00:00Z","v":187449,"vw":9.231655},{"c":9.2,"h":9.2,"l":8.95,"n":696,"o":9.15,"t":"2026-03-16T04:00:00Z","v":172217,"vw":9.070826},{"c":9.2076,"h":9.225,"l":8.9206,"n":211,"o":9.01,"t":"2026-03-17T04:00:00Z","v":51556,"vw":9.133748},{"c":9.4403,"h":9.47,"l":9.21,"n":453,"o":9.28,"t":"2026-03-18T04:00:00Z","v":129105,"vw":9.353969},{"c":9.29,"h":9.67,"l":9.17,"n":800,"o":9.53,"t":"2026-03-19T04:00:00Z","v":228383,"vw":9.487325},{"c":9.34,"h":9.455,"l":9.22,"n":476,"o":9.25,"t":"2026-03-20T04:00:00Z","v":132608,"vw":9.347591},{"c":8.98,"h":8.98,"l":8.57,"n":752,"o":8.94,"t":"2026-03-23T04:00:00Z","v":172960,"vw":8.786218},{"c":8.83,"h":9.18,"l":8.67,"n":560,"o":9.18,"t":"2026-03-24T04:00:00Z","v":303188,"vw":9.061488},{"c":8.7759,"h":8.92,"l":8.5851,"n":258,"o":8.65,"t":"2026-03-25T04:00:00Z","v":58253,"vw":8.79209},{"c":8.7945,"h":8.9,"l":8.7577,"n":601,"o":8.9,"t":"2026-03-26T04:00:00Z","v":112648,"vw":8.827785},{"c":9.0984,"h":9.135,"l":8.86,"n":455,"o":8.98,"t":"2026-03-27T04:00:00Z","v":177000,"vw":8.961778},{"c":9.04,"h":9.0972,"l":8.885,"n":473,"o":8.97,"t":"2026-03-30T04:00:00Z","v":112472,"vw":8.996422},{"c":8.6042,"h":8.89,"l":8.49,"n":678,"o":8.71,"t":"2026-03-31T04:00:00Z","v":93520,"vw":8.684151},{"c":8.44,"h":8.5,"l":8.25,"n":502,"o":8.5,"t":"2026-04-01T04:00:00Z","v":167790,"vw":8.327315},{"c":8.39,"h":8.73,"l":8.38,"n":513,"o":8.7,"t":"2026-04-02T04:00:00Z","v":166905,"vw":8.58149},{"c":8.22,"h":8.45,"l":8.19,"n":319,"o":8.43,"t":"2026-04-06T04:00:00Z","v":73968,"vw":8.284645},{"c":8.191,"h":8.29,"l":8.15,"n":334,"o":8.28,"t":"2026-04-07T04:00:00Z","v":85296,"vw":8.224741},{"c":7.735,"h":7.8,"l":7.54,"n":585,"o":7.75,"t":"2026-04-08T04:00:00Z","v":150219,"vw":7.690499},{"c":7.47,"h":7.81,"l":7.41,"n":787,"o":7.75,"t":"2026-04-09T04:00:00Z","v":277486,"vw":7.641113},{"c":7.66,"h":7.68,"l":7.46,"n":244,"o":7.46,"t":"2026-04-10T04:00:00Z","v":61385,"vw":7.632801},{"c":7.56,"h":7.7996,"l":7.54,"n":234,"o":7.79,"t":"2026-04-13T04:00:00Z","v":40079,"vw":7.697702},{"c":7.58,"h":7.72,"l":7.52,"n":291,"o":7.68,"t":"2026-04-14T04:00:00Z","v":51850,"vw":7.592537},{"c":7.6028,"h":7.74,"l":7.535,"n":203,"o":7.59,"t":"2026-04-15T04:00:00Z","v":27677,"vw":7.60842},{"c":7.67,"h":7.72,"l":7.585,"n":409,"o":7.63,"t":"2026-04-16T04:00:00Z","v":92254,"vw":7.668383},{"c":7.36,"h":7.52,"l":7.1001,"n":411,"o":7.43,"t":"2026-04-17T04:00:00Z","v":110485,"vw":7.281497},{"c":7.2945,"h":7.37,"l":7.2,"n":284,"o":7.37,"t":"2026-04-20T04:00:00Z","v":52692,"vw":7.25865},{"c":7.5,"h":7.52,"l":7.23,"n":393,"o":7.35,"t":"2026-04-21T04:00:00Z","v":67921,"vw":7.38464},{"c":7.5708,"h":7.62,"l":7.4299,"n":348,"o":7.47,"t":"2026-04-22T04:00:00Z","v":80640,"vw":7.51551},{"c":7.41,"h":7.62,"l":7.39,"n":350,"o":7.51,"t":"2026-04-23T04:00:00Z","v":86922,"vw":7.479506},{"c":7.631,"h":7.67,"l":7.45,"n":224,"o":7.45,"t":"2026-04-24T04:00:00Z","v":41698,"vw":7.581383},{"c":7.3916,"h":7.68,"l":7.335,"n":200,"o":7.68,"t":"2026-04-27T04:00:00Z","v":60315,"vw":7.449737},{"c":7.3247,"h":7.35,"l":7.2,"n":224,"o":7.3,"t":"2026-04-28T04:00:00Z","v":42891,"vw":7.266045},{"c":7.5988,"h":7.63,"l":7.36,"n":242,"o":7.385,"t":"2026-04-29T04:00:00Z","v":63536,"vw":7.492351},{"c":7.417,"h":7.72,"l":7.335,"n":222,"o":7.72,"t":"2026-04-30T04:00:00Z","v":56057,"vw":7.441954},{"c":7.425,"h":7.5099,"l":7.305,"n":284,"o":7.5099,"t":"2026-05-01T04:00:00Z","v":64375,"vw":7.377264},{"c":7.605,"h":7.67,"l":7.43,"n":133,"o":7.54,"t":"2026-05-04T04:00:00Z","v":38099,"vw":7.571692},{"c":7.41,"h":7.545,"l":7.3697,"n":72,"o":7.5,"t":"2026-05-05T04:00:00Z","v":14093,"vw":7.430099},{"c":7.225,"h":7.31,"l":7.125,"n":192,"o":7.22,"t":"2026-05-06T04:00:00Z","v":85147,"vw":7.193142},{"c":7.395,"h":7.42,"l":7.18,"n":122,"o":7.23,"t":"2026-05-07T04:00:00Z","v":30791,"vw":7.303183},{"c":7.3899,"h":7.46,"l":7.35,"n":117,"o":7.36,"t":"2026-05-08T04:00:00Z","v":44469,"vw":7.411141},{"c":7.699,"h":7.729,"l":7.37,"n":130,"o":7.37,"t":"2026-05-11T04:00:00Z","v":24593,"vw":7.636651},{"c":7.7697,"h":8.01,"l":7.72,"n":202,"o":7.72,"t":"2026-05-12T04:00:00Z","v":55602,"vw":7.843729},{"c":8.02,"h":8.04,"l":7.82,"n":158,"o":7.84,"t":"2026-05-13T04:00:00Z","v":30888,"vw":7.943327},{"c":7.868,"h":7.9,"l":7.76,"n":172,"o":7.85,"t":"2026-05-14T04:00:00Z","v":71721,"vw":7.839453},{"c":8.0857,"h":8.1699,"l":7.985,"n":232,"o":8.029,"t":"2026-05-15T04:00:00Z","v":54028,"vw":8.069905},{"c":7.83,"h":8.03,"l":7.7899,"n":157,"o":8.03,"t":"2026-05-18T04:00:00Z","v":22094,"vw":7.860513},{"c":7.915,"h":8.0199,"l":7.84,"n":123,"o":7.875,"t":"2026-05-19T04:00:00Z","v":41220,"vw":7.91643},{"c":7.545,"h":7.92,"l":7.51,"n":180,"o":7.92,"t":"2026-05-20T04:00:00Z","v":37833,"vw":7.605816},{"c":7.5088,"h":7.685,"l":7.505,"n":87,"o":7.685,"t":"2026-05-21T04:00:00Z","v":10496,"vw":7.566817},{"c":7.48,"h":7.53,"l":7.37,"n":79,"o":7.37,"t":"2026-05-22T04:00:00Z","v":10196,"vw":7.480805},{"c":7.31,"h":7.39,"l":7.25,"n":127,"o":7.34,"t":"2026-05-26T04:00:00Z","v":29647,"vw":7.329506},{"c":7.4354,"h":7.47,"l":7.22,"n":93,"o":7.26,"t":"2026-05-27T04:00:00Z","v":231499,"vw":7.225832},{"c":7.46,"h":7.61,"l":7.45,"n":107,"o":7.51,"t":"2026-05-28T04:00:00Z","v":38664,"vw":7.514886},{"c":7.45,"h":7.54,"l":7.39,"n":93,"o":7.54,"t":"2026-05-29T04:00:00Z","v":25309,"vw":7.467104},{"c":7.715,"h":7.75,"l":7.54,"n":87,"o":7.56,"t":"2026-06-01T04:00:00Z","v":18308,"vw":7.685767},{"c":7.45,"h":7.745,"l":7.4,"n":173,"o":7.745,"t":"2026-06-02T04:00:00Z","v":31911,"vw":7.455784},{"c":7.7912,"h":7.83,"l":7.57,"n":137,"o":7.595,"t":"2026-06-03T04:00:00Z","v":29496,"vw":7.6743},{"c":7.34,"h":7.64,"l":7.285,"n":127,"o":7.64,"t":"2026-06-04T04:00:00Z","v":32628,"vw":7.380288},{"c":7.29,"h":7.34,"l":7.17,"n":198,"o":7.3,"t":"2026-06-05T04:00:00Z","v":60252,"vw":7.251126},{"c":7.25,"h":7.26,"l":7.12,"n":125,"o":7.161,"t":"2026-06-08T04:00:00Z","v":24732,"vw":7.185911},{"c":7.065,"h":7.1311,"l":6.8064,"n":172,"o":7.04,"t":"2026-06-09T04:00:00Z","v":32162,"vw":7.000747},{"c":7.0006,"h":7.01,"l":6.83,"n":210,"o":7,"t":"2026-06-10T04:00:00Z","v":58303,"vw":6.909672},{"c":6.835,"h":7.04,"l":6.8,"n":116,"o":6.93,"t":"2026-06-11T04:00:00Z","v":25376,"vw":6.938184},{"c":6.65,"h":6.75,"l":6.617,"n":245,"o":6.75,"t":"2026-06-12T04:00:00Z","v":61356,"vw":6.673257},{"c":6.8878,"h":6.91,"l":6.5001,"n":219,"o":6.55,"t":"2026-06-15T04:00:00Z","v":65621,"vw":6.622334},{"c":6.8135,"h":6.86,"l":6.73,"n":96,"o":6.74,"t":"2026-06-16T04:00:00Z","v":38115,"vw":6.810835},{"c":7.0725,"h":7.165,"l":6.6,"n":278,"o":6.7755,"t":"2026-06-17T04:00:00Z","v":74023,"vw":7.00462},{"c":6.9469,"h":7.04,"l":6.85,"n":169,"o":7.04,"t":"2026-06-18T04:00:00Z","v":46308,"vw":6.964771},{"c":6.8209,"h":6.8601,"l":6.78,"n":91,"o":6.82,"t":"2026-06-22T04:00:00Z","v":9522,"vw":6.824917},{"c":6.6025,"h":6.815,"l":6.6,"n":94,"o":6.815,"t":"2026-06-23T04:00:00Z","v":7035,"vw":6.734966},{"c":6.4559,"h":6.53,"l":6.4201,"n":195,"o":6.52,"t":"2026-06-24T04:00:00Z","v":24177,"vw":6.46767},{"c":6.3267,"h":6.42,"l":6.26,"n":154,"o":6.42,"t":"2026-06-25T04:00:00Z","v":33379,"vw":6.346631},{"c":6.2322,"h":6.3699,"l":6.225,"n":162,"o":6.33,"t":"2026-06-26T04:00:00Z","v":31883,"vw":6.284074},{"c":6.3396,"h":6.385,"l":6.28,"n":102,"o":6.28,"t":"2026-06-29T04:00:00Z","v":10329,"vw":6.333985},{"c":6.305,"h":6.39,"l":6.28,"n":138,"o":6.37,"t":"2026-06-30T04:00:00Z","v":19693,"vw":6.310212},{"c":6.0895,"h":6.19,"l":6.03,"n":173,"o":6.19,"t":"2026-07-01T04:00:00Z","v":30341,"vw":6.109851},{"c":6.2698,"h":6.3396,"l":6,"n":180,"o":6.05,"t":"2026-07-02T04:00:00Z","v":43990,"vw":6.237881},{"c":6.175,"h":6.27,"l":6.17,"n":115,"o":6.27,"t":"2026-07-06T04:00:00Z","v":28051,"vw":6.209382},{"c":6.2494,"h":6.28,"l":6.08,"n":178,"o":6.08,"t":"2026-07-07T04:00:00Z","v":24358,"vw":6.164605},{"c":6.55,"h":6.6,"l":6.44,"n":151,"o":6.46,"t":"2026-07-08T04:00:00Z","v":17392,"vw":6.528189},{"c":6.32,"h":6.5,"l":6.27,"n":126,"o":6.5,"t":"2026-07-09T04:00:00Z","v":25564,"vw":6.320013},{"c":6.235,"h":6.3,"l":6.22,"n":98,"o":6.28,"t":"2026-07-10T04:00:00Z","v":11457,"vw":6.267967},{"c":6.2441,"h":6.32,"l":6.23,"n":73,"o":6.25,"t":"2026-07-13T04:00:00Z","v":8817,"vw":6.283295},{"c":6.255,"h":6.285,"l":6.1603,"n":112,"o":6.21,"t":"2026-07-14T04:00:00Z","v":10772,"vw":6.212562},{"c":6.1275,"h":6.195,"l":6.05,"n":150,"o":6.195,"t":"2026-07-15T04:00:00Z","v":32597,"vw":6.093569},{"c":5.8061,"h":6.14,"l":5.7501,"n":297,"o":6.14,"t":"2026-07-16T04:00:00Z","v":63278,"vw":5.843579},{"c":5.96,"h":6.015,"l":5.885,"n":133,"o":5.95,"t":"2026-07-17T04:00:00Z","v":30381,"vw":5.965368},{"c":6.07,"h":6.12,"l":6,"n":187,"o":6.011,"t":"2026-07-20T04:00:00Z","v":40635,"vw":6.072648},{"c":6.085,"h":6.23,"l":6.085,"n":90,"o":6.21,"t":"2026-07-21T04:00:00Z","v":12964,"vw":6.15351},{"c":6.13,"h":6.1801,"l":6.1031,"n":78,"o":6.14,"t":"2026-07-22T04:00:00Z","v":7048,"vw":6.154901},{"c":6.22,"h":6.38,"l":6.19,"n":159,"o":6.32,"t":"2026-07-23T04:00:00Z","v":43796,"vw":6.316054},{"c":6.1441,"h":6.2152,"l":6.04,"n":85,"o":6.21,"t":"2026-07-24T04:00:00Z","v":11442,"vw":6.090827},{"c":6.1402,"h":6.17,"l":6.04,"n":85,"o":6.05,"t":"2026-07-27T04:00:00Z","v":15738,"vw":6.091316},{"c":5.91,"h":6.0887,"l":5.91,"n":106,"o":6.0887,"t":"2026-07-28T04:00:00Z","v":25104,"vw":5.99947},{"c":6.035,"h":6.065,"l":5.95,"n":112,"o":6,"t":"2026-07-29T04:00:00Z","v":19180,"vw":6.024709},{"c":6.0759,"h":6.09,"l":6.01,"n":156,"o":6.01,"t":"2026-07-30T04:00:00Z","v":44479,"vw":6.044772},{"c":6.0471,"h":6.1,"l":6.04,"n":69,"o":6.08,"t":"2026-07-31T04:00:00Z","v":7161,"vw":6.090398},{"c":5.91,"h":5.96,"l":5.88,"n":99,"o":5.895,"t":"2026-08-03T04:00:00Z","v":13600,"vw":5.900204},{"c":5.8,"h":5.91,"l":5.7,"n":144,"o":5.87,"t":"2026-08-04T04:00:00Z","v":35222,"vw":5.769635},{"c":5.85,"h":5.86,"l":5.82,"n":69,"o":5.83,"t":"2026-08-05T04:00:00Z","v":14375,"vw":5.853535},{"c":5.98,"h":5.98,"l":5.76,"n":85,"o":5.77,"t":"2026-08-06T04:00:00Z","v":16962,"vw":5.952336},{"c":6.0394,"h":6.079,"l":5.99,"n":136,"o":6.07,"t":"2026-08-07T04:00:00Z","v":39005,"vw":6.014301},{"c":6.0927,"h":6.14,"l":6.03,"n":143,"o":6.11,"t":"2026-08-10T04:00:00Z","v":27987,"vw":6.105658},{"c":5.95,"h":6.01,"l":5.92,"n":71,"o":6,"t":"2026-08-11T04:00:00Z","v":12034,"vw":5.952913},{"c":5.85,"h":5.93,"l":5.821,"n":86,"o":5.91,"t":"2026-08-12T04:00:00Z","v":19309,"vw":5.877137},{"c":5.805,"h":5.82,"l":5.74,"n":137,"o":5.78,"t":"2026-08-13T04:00:00Z","v":26121,"vw":5.795383},{"c":5.77,"h":5.815,"l":5.74,"n":78,"o":5.79,"t":"2026-08-14T04:00:00Z","v":20763,"vw":5.758118},{"c":5.85,"h":5.88,"l":5.74,"n":113,"o":5.88,"t":"2026-08-17T04:00:00Z","v":20304,"vw":5.815447},{"c":5.9383,"h":5.98,"l":5.8128,"n":118,"o":5.821,"t":"2026-08-18T04:00:00Z","v":27624,"vw":5.923945},{"c":6.2134,"h":6.2298,"l":5.94,"n":149,"o":5.95,"t":"2026-08-19T04:00:00Z","v":23420,"vw":6.089971},{"c":6.2544,"h":6.3099,"l":6.15,"n":179,"o":6.15,"t":"2026-08-20T04:00:00Z","v":37357,"vw":6.239223},{"c":6.24,"h":6.37,"l":6.16,"n":108,"o":6.17,"t":"2026-08-21T04:00:00Z","v":12268,"vw":6.268159},{"c":6.27,"h":6.27,"l":6.1201,"n":90,"o":6.205,"t":"2026-08-24T04:00:00Z","v":16082,"vw":6.208055},{"c":6.3301,"h":6.35,"l":6.27,"n":93,"o":6.3,"t":"2026-08-25T04:00:00Z","v":23324,"vw":6.323941},{"c":6.2735,"h":6.3044,"l":6.25,"n":49,"o":6.3044,"t":"2026-08-26T04:00:00Z","v":10006,"vw":6.273367},{"c":6.325,"h":6.48,"l":6.3,"n":179,"o":6.39,"t":"2026-08-27T04:00:00Z","v":64172,"vw":6.400138},{"c":6.3366,"h":6.38,"l":6.241,"n":89,"o":6.29,"t":"2026-08-28T04:00:00Z","v":10167,"vw":6.335149},{"c":6.465,"h":6.51,"l":6.38,"n":113,"o":6.38,"t":"2026-08-31T04:00:00Z","v":23776,"vw":6.449477},{"c":6.6529,"h":6.67,"l":6.41,"n":413,"o":6.59,"t":"2026-09-01T04:00:00Z","v":143893,"vw":6.578483},{"c":6.3327,"h":6.56,"l":6.275,"n":248,"o":6.56,"t":"2026-09-02T04:00:00Z","v":78979,"vw":6.399758},{"c":6.24,"h":6.2715,"l":6.15,"n":141,"o":6.23,"t":"2026-09-03T04:00:00Z","v":40944,"vw":6.246643},{"c":6.18,"h":6.26,"l":6.15,"n":122,"o":6.25,"t":"2026-09-04T04:00:00Z","v":38691,"vw":6.194466},{"c":6.32,"h":6.32,"l":6.23,"n":78,"o":6.24,"t":"2026-09-08T04:00:00Z","v":9626,"vw":6.277993},{"c":6.485,"h":6.54,"l":6.3401,"n":156,"o":6.45,"t":"2026-09-09T04:00:00Z","v":41345,"vw":6.491053},{"c":6.4115,"h":6.63,"l":6.395,"n":127,"o":6.53,"t":"2026-09-10T04:00:00Z","v":28098,"vw":6.519787},{"c":6.415,"h":6.5,"l":6.232,"n":51,"o":6.26,"t":"2026-09-11T04:00:00Z","v":9869,"vw":6.368777},{"c":6.355,"h":6.41,"l":6.272,"n":114,"o":6.3818,"t":"2026-09-14T04:00:00Z","v":21311,"vw":6.3531},{"c":6.385,"h":6.42,"l":6.299,"n":86,"o":6.299,"t":"2026-09-15T04:00:00Z","v":16528,"vw":6.383723},{"c":6.61,"h":6.82,"l":6.38,"n":178,"o":6.41,"t":"2026-09-16T04:00:00Z","v":67676,"vw":6.539286},{"c":6.5958,"h":6.62,"l":6.51,"n":88,"o":6.53,"t":"2026-09-17T04:00:00Z","v":18145,"vw":6.545988},{"c":6.6628,"h":6.7316,"l":6.59,"n":127,"o":6.66,"t":"2026-09-18T04:00:00Z","v":34926,"vw":6.676942},{"c":6.64,"h":6.651,"l":6.531,"n":161,"o":6.595,"t":"2026-09-21T04:00:00Z","v":76262,"vw":6.616561},{"c":6.82,"h":6.82,"l":6.585,"n":91,"o":6.605,"t":"2026-09-22T04:00:00Z","v":26601,"vw":6.714796},{"c":6.9889,"h":6.9889,"l":6.8,"n":274,"o":6.8,"t":"2026-09-23T04:00:00Z","v":98937,"vw":6.904242},{"c":6.855,"h":7.025,"l":6.84,"n":329,"o":6.99,"t":"2026-09-24T04:00:00Z","v":149386,"vw":6.957969},{"c":6.7457,"h":6.82,"l":6.67,"n":106,"o":6.8,"t":"2026-09-25T04:00:00Z","v":41165,"vw":6.715813},{"c":6.9266,"h":6.95,"l":6.81,"n":305,"o":6.83,"t":"2026-09-28T04:00:00Z","v":81093,"vw":6.89049},{"c":7.073,"h":7.149,"l":6.87,"n":283,"o":6.87,"t":"2026-09-29T04:00:00Z","v":55844,"vw":7.074413},{"c":7.2,"h":7.2299,"l":7.05,"n":202,"o":7.0781,"t":"2026-09-30T04:00:00Z","v":44783,"vw":7.138632},{"c":7.0606,"h":7.46,"l":7.041,"n":508,"o":7.2,"t":"2026-10-01T04:00:00Z","v":294521,"vw":7.291636},{"c":6.8927,"h":6.97,"l":6.79,"n":227,"o":6.9,"t":"2026-10-02T04:00:00Z","v":70118,"vw":6.900489},{"c":6.975,"h":7.04,"l":6.88,"n":156,"o":6.88,"t":"2026-10-05T04:00:00Z","v":27273,"vw":6.950801},{"c":7.015,"h":7.04,"l":6.84,"n":101,"o":6.9251,"t":"2026-10-06T04:00:00Z","v":23189,"vw":6.968054},{"c":7.27,"h":7.36,"l":7.18,"n":187,"o":7.18,"t":"2026-10-07T04:00:00Z","v":35753,"vw":7.277466},{"c":7.1225,"h":7.33,"l":7.1,"n":154,"o":7.32,"t":"2026-10-08T04:00:00Z","v":35680,"vw":7.253436},{"c":7.2287,"h":7.2699,"l":7.1715,"n":86,"o":7.1715,"t":"2026-10-09T04:00:00Z","v":16908,"vw":7.230806},{"c":7.126,"h":7.1451,"l":7.05,"n":81,"o":7.1451,"t":"2026-10-12T04:00:00Z","v":10022,"vw":7.100057},{"c":7.24,"h":7.28,"l":7.01,"n":130,"o":7.12,"t":"2026-10-13T04:00:00Z","v":26028,"vw":7.111146},{"c":7.33,"h":7.5,"l":7.305,"n":166,"o":7.41,"t":"2026-10-14T04:00:00Z","v":36199,"vw":7.406805},{"c":7.105,"h":7.305,"l":7.045,"n":183,"o":7.25,"t":"2026-10-15T04:00:00Z","v":33614,"vw":7.164105},{"c":7.066,"h":7.13,"l":6.84,"n":380,"o":7.1,"t":"2026-10-16T04:00:00Z","v":48646,"vw":7.012084},{"c":7.1956,"h":7.215,"l":7.0418,"n":148,"o":7.0418,"t":"2026-10-19T04:00:00Z","v":38709,"vw":7.13958},{"c":6.9013,"h":7.12,"l":6.84,"n":295,"o":7.12,"t":"2026-10-20T04:00:00Z","v":76778,"vw":6.92098},{"c":6.9191,"h":6.975,"l":6.77,"n":143,"o":6.78,"t":"2026-10-21T04:00:00Z","v":21277,"vw":6.923916},{"c":6.5684,"h":6.87,"l":6.555,"n":246,"o":6.86,"t":"2026-10-22T04:00:00Z","v":132112,"vw":6.739197}],"volatilityBars":[{"c":6.6347,"h":6.639,"l":6.605,"n":4,"o":6.605,"t":"2026-09-22T13:30:00Z","v":2500,"vw":6.62292},{"c":6.67,"h":6.67,"l":6.625,"n":8,"o":6.625,"t":"2026-09-22T13:45:00Z","v":1700,"vw":6.656471},{"c":6.605,"h":6.605,"l":6.585,"n":4,"o":6.585,"t":"2026-09-22T14:00:00Z","v":4101,"vw":6.594756},{"c":6.7,"h":6.7,"l":6.6893,"n":10,"o":6.69,"t":"2026-09-22T14:30:00Z","v":1475,"vw":6.692807},{"c":6.74,"h":6.745,"l":6.74,"n":2,"o":6.745,"t":"2026-09-22T14:45:00Z","v":2000,"vw":6.7425},{"c":6.78,"h":6.78,"l":6.75,"n":10,"o":6.76,"t":"2026-09-22T15:15:00Z","v":6493,"vw":6.764316},{"c":6.8,"h":6.805,"l":6.8,"n":7,"o":6.8,"t":"2026-09-22T15:30:00Z","v":3688,"vw":6.800409},{"c":6.7699,"h":6.7699,"l":6.765,"n":2,"o":6.765,"t":"2026-09-22T16:00:00Z","v":897,"vw":6.765803},{"c":6.755,"h":6.7799,"l":6.755,"n":3,"o":6.7799,"t":"2026-09-22T17:00:00Z","v":550,"vw":6.764436},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-22T17:45:00Z","v":100,"vw":6.73},{"c":6.73,"h":6.73,"l":6.7141,"n":2,"o":6.7141,"t":"2026-09-22T18:45:00Z","v":1200,"vw":6.71675},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-22T19:15:00Z","v":100,"vw":6.74},{"c":6.77,"h":6.77,"l":6.74,"n":4,"o":6.74,"t":"2026-09-22T19:45:00Z","v":1204,"vw":6.765},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-09-22T20:00:00Z","v":202,"vw":6.82},{"c":6.88,"h":6.88,"l":6.8383,"n":3,"o":6.8383,"t":"2026-09-23T12:45:00Z","v":2000,"vw":6.85915},{"c":6.85,"h":6.85,"l":6.8,"n":6,"o":6.8,"t":"2026-09-23T13:30:00Z","v":1434,"vw":6.825926},{"c":6.8271,"h":6.85,"l":6.8271,"n":4,"o":6.85,"t":"2026-09-23T13:45:00Z","v":2493,"vw":6.838518},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-09-23T14:15:00Z","v":300,"vw":6.81},{"c":6.82,"h":6.82,"l":6.81,"n":9,"o":6.81,"t":"2026-09-23T14:30:00Z","v":732,"vw":6.811667},{"c":6.805,"h":6.805,"l":6.805,"n":1,"o":6.805,"t":"2026-09-23T14:45:00Z","v":1000,"vw":6.805},{"c":6.82,"h":6.86,"l":6.82,"n":5,"o":6.86,"t":"2026-09-23T15:00:00Z","v":3200,"vw":6.83875},{"c":6.8158,"h":6.8158,"l":6.8158,"n":1,"o":6.8158,"t":"2026-09-23T15:15:00Z","v":200,"vw":6.8158},{"c":6.84,"h":6.85,"l":6.84,"n":8,"o":6.85,"t":"2026-09-23T15:30:00Z","v":2750,"vw":6.843655},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-09-23T15:45:00Z","v":200,"vw":6.855},{"c":6.83,"h":6.841,"l":6.83,"n":10,"o":6.8401,"t":"2026-09-23T16:30:00Z","v":8147,"vw":6.831193},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-09-23T16:45:00Z","v":491,"vw":6.84},{"c":6.86,"h":6.8796,"l":6.86,"n":4,"o":6.8796,"t":"2026-09-23T17:15:00Z","v":689,"vw":6.866533},{"c":6.8899,"h":6.8899,"l":6.8899,"n":3,"o":6.8899,"t":"2026-09-23T17:30:00Z","v":1460,"vw":6.8899},{"c":6.875,"h":6.875,"l":6.875,"n":1,"o":6.875,"t":"2026-09-23T18:00:00Z","v":1500,"vw":6.875},{"c":6.895,"h":6.895,"l":6.895,"n":2,"o":6.895,"t":"2026-09-23T18:45:00Z","v":1146,"vw":6.895},{"c":6.92,"h":6.92,"l":6.88,"n":15,"o":6.88,"t":"2026-09-23T19:00:00Z","v":5202,"vw":6.89763},{"c":6.915,"h":6.9599,"l":6.915,"n":8,"o":6.92,"t":"2026-09-23T19:15:00Z","v":5300,"vw":6.926168},{"c":6.94,"h":6.94,"l":6.9,"n":22,"o":6.91,"t":"2026-09-23T19:30:00Z","v":17019,"vw":6.922132},{"c":6.975,"h":6.98,"l":6.95,"n":50,"o":6.95,"t":"2026-09-23T19:45:00Z","v":21407,"vw":6.961165},{"c":6.92,"h":6.97,"l":6.92,"n":49,"o":6.97,"t":"2026-09-23T20:00:00Z","v":18200,"vw":6.946961},{"c":6.9754,"h":6.9754,"l":6.9754,"n":1,"o":6.9754,"t":"2026-09-23T20:45:00Z","v":200,"vw":6.9754},{"c":6.9799,"h":6.9799,"l":6.979,"n":2,"o":6.979,"t":"2026-09-23T23:15:00Z","v":2000,"vw":6.97945},{"c":6.969,"h":6.969,"l":6.969,"n":1,"o":6.969,"t":"2026-09-23T23:30:00Z","v":1000,"vw":6.969},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-24T13:15:00Z","v":200,"vw":6.95},{"c":6.95,"h":6.9959,"l":6.88,"n":70,"o":6.99,"t":"2026-09-24T13:30:00Z","v":48192,"vw":6.951415},{"c":6.9201,"h":6.98,"l":6.9201,"n":37,"o":6.98,"t":"2026-09-24T13:45:00Z","v":16106,"vw":6.956224},{"c":6.92,"h":6.92,"l":6.91,"n":4,"o":6.91,"t":"2026-09-24T14:00:00Z","v":1220,"vw":6.91179},{"c":6.94,"h":6.949,"l":6.94,"n":6,"o":6.94,"t":"2026-09-24T14:15:00Z","v":846,"vw":6.943396},{"c":6.99,"h":6.99,"l":6.93,"n":34,"o":6.93,"t":"2026-09-24T14:30:00Z","v":12938,"vw":6.977513},{"c":6.9861,"h":6.99,"l":6.97,"n":38,"o":6.97,"t":"2026-09-24T14:45:00Z","v":18653,"vw":6.97611},{"c":7.01,"h":7.025,"l":6.999,"n":8,"o":6.999,"t":"2026-09-24T15:00:00Z","v":3407,"vw":7.002049},{"c":7.01,"h":7.025,"l":7.005,"n":14,"o":7.01,"t":"2026-09-24T15:15:00Z","v":5600,"vw":7.011171},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-09-24T15:30:00Z","v":183,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-09-24T15:45:00Z","v":100,"vw":6.99},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-24T16:00:00Z","v":800,"vw":7},{"c":6.915,"h":6.98,"l":6.88,"n":23,"o":6.98,"t":"2026-09-24T16:15:00Z","v":29880,"vw":6.967591},{"c":6.8999,"h":6.8999,"l":6.869,"n":2,"o":6.869,"t":"2026-09-24T16:45:00Z","v":750,"vw":6.87312},{"c":6.9,"h":6.92,"l":6.89,"n":9,"o":6.92,"t":"2026-09-24T17:00:00Z","v":1410,"vw":6.898571},{"c":6.915,"h":6.92,"l":6.905,"n":6,"o":6.92,"t":"2026-09-24T17:15:00Z","v":1300,"vw":6.911667},{"c":6.8801,"h":6.8801,"l":6.8801,"n":1,"o":6.8801,"t":"2026-09-24T18:00:00Z","v":100,"vw":6.8801},{"c":6.915,"h":6.915,"l":6.915,"n":1,"o":6.915,"t":"2026-09-24T19:00:00Z","v":180,"vw":6.915},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-24T19:30:00Z","v":250,"vw":6.89},{"c":6.84,"h":6.855,"l":6.84,"n":12,"o":6.85,"t":"2026-09-24T19:45:00Z","v":6499,"vw":6.849505},{"c":6.765,"h":6.8,"l":6.71,"n":13,"o":6.8,"t":"2026-09-25T13:30:00Z","v":3649,"vw":6.73049},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-09-25T14:00:00Z","v":141,"vw":6.74},{"c":6.74,"h":6.775,"l":6.74,"n":2,"o":6.775,"t":"2026-09-25T14:15:00Z","v":225,"vw":6.755556},{"c":6.785,"h":6.785,"l":6.77,"n":6,"o":6.77,"t":"2026-09-25T14:45:00Z","v":749,"vw":6.779145},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-09-25T15:00:00Z","v":800,"vw":6.82},{"c":6.7,"h":6.74,"l":6.7,"n":7,"o":6.74,"t":"2026-09-25T16:00:00Z","v":1225,"vw":6.721667},{"c":6.7,"h":6.7,"l":6.7,"n":6,"o":6.7,"t":"2026-09-25T16:15:00Z","v":762,"vw":6.7},{"c":6.67,"h":6.71,"l":6.67,"n":2,"o":6.71,"t":"2026-09-25T16:30:00Z","v":400,"vw":6.69},{"c":6.723,"h":6.723,"l":6.72,"n":2,"o":6.72,"t":"2026-09-25T17:00:00Z","v":200,"vw":6.7215},{"c":6.7,"h":6.7,"l":6.6901,"n":3,"o":6.6901,"t":"2026-09-25T17:15:00Z","v":700,"vw":6.69505},{"c":6.7624,"h":6.7624,"l":6.7624,"n":1,"o":6.7624,"t":"2026-09-25T17:30:00Z","v":100,"vw":6.7624},{"c":6.72,"h":6.73,"l":6.72,"n":3,"o":6.73,"t":"2026-09-25T18:30:00Z","v":1073,"vw":6.720932},{"c":6.685,"h":6.71,"l":6.685,"n":4,"o":6.71,"t":"2026-09-25T19:15:00Z","v":345,"vw":6.701667},{"c":6.71,"h":6.74,"l":6.71,"n":11,"o":6.74,"t":"2026-09-25T19:30:00Z","v":30300,"vw":6.710231},{"c":6.725,"h":6.725,"l":6.725,"n":1,"o":6.725,"t":"2026-09-25T19:45:00Z","v":110,"vw":6.725},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-28T08:45:00Z","v":300,"vw":6.9},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-09-28T12:00:00Z","v":200,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-09-28T12:30:00Z","v":600,"vw":6.78},{"c":6.8234,"h":6.829,"l":6.8234,"n":2,"o":6.829,"t":"2026-09-28T13:00:00Z","v":300,"vw":6.8262},{"c":6.85,"h":6.85,"l":6.83,"n":4,"o":6.83,"t":"2026-09-28T13:30:00Z","v":2209,"vw":6.848182},{"c":6.86,"h":6.86,"l":6.81,"n":2,"o":6.81,"t":"2026-09-28T13:45:00Z","v":450,"vw":6.832222},{"c":6.865,"h":6.865,"l":6.865,"n":2,"o":6.865,"t":"2026-09-28T14:00:00Z","v":290,"vw":6.865},{"c":6.835,"h":6.89,"l":6.835,"n":7,"o":6.89,"t":"2026-09-28T14:15:00Z","v":2521,"vw":6.865147},{"c":6.8576,"h":6.8576,"l":6.8576,"n":1,"o":6.8576,"t":"2026-09-28T14:30:00Z","v":100,"vw":6.8576},{"c":6.91,"h":6.94,"l":6.91,"n":11,"o":6.93,"t":"2026-09-28T15:15:00Z","v":1938,"vw":6.921973},{"c":6.9199,"h":6.9199,"l":6.9199,"n":1,"o":6.9199,"t":"2026-09-28T15:30:00Z","v":350,"vw":6.9199},{"c":6.86,"h":6.92,"l":6.86,"n":19,"o":6.92,"t":"2026-09-28T16:15:00Z","v":15607,"vw":6.886714},{"c":6.875,"h":6.875,"l":6.84,"n":3,"o":6.84,"t":"2026-09-28T16:30:00Z","v":3603,"vw":6.843269},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-09-28T17:00:00Z","v":502,"vw":6.85},{"c":6.8637,"h":6.8637,"l":6.86,"n":3,"o":6.86,"t":"2026-09-28T17:15:00Z","v":2500,"vw":6.86074},{"c":6.85,"h":6.86,"l":6.85,"n":21,"o":6.86,"t":"2026-09-28T17:30:00Z","v":5856,"vw":6.853581},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-09-28T17:45:00Z","v":200,"vw":6.86},{"c":6.8824,"h":6.8824,"l":6.875,"n":2,"o":6.875,"t":"2026-09-28T18:00:00Z","v":302,"vw":6.877499},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-09-28T18:15:00Z","v":200,"vw":6.88},{"c":6.8899,"h":6.8899,"l":6.88,"n":26,"o":6.885,"t":"2026-09-28T18:30:00Z","v":16931,"vw":6.880494},{"c":6.885,"h":6.885,"l":6.88,"n":5,"o":6.88,"t":"2026-09-28T18:45:00Z","v":433,"vw":6.8825},{"c":6.9299,"h":6.9299,"l":6.9,"n":12,"o":6.9014,"t":"2026-09-28T19:00:00Z","v":2210,"vw":6.908065},{"c":6.92,"h":6.9293,"l":6.915,"n":14,"o":6.92,"t":"2026-09-28T19:15:00Z","v":13490,"vw":6.924079},{"c":6.915,"h":6.925,"l":6.915,"n":11,"o":6.92,"t":"2026-09-28T19:30:00Z","v":1301,"vw":6.919231},{"c":6.95,"h":6.95,"l":6.905,"n":26,"o":6.92,"t":"2026-09-28T19:45:00Z","v":6656,"vw":6.937529},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-09-28T20:15:00Z","v":180,"vw":6.94},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-29T11:15:00Z","v":230,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-29T13:00:00Z","v":100,"vw":6.9},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-29T13:30:00Z","v":200,"vw":6.87},{"c":6.92,"h":6.94,"l":6.92,"n":6,"o":6.92,"t":"2026-09-29T13:45:00Z","v":6810,"vw":6.937316},{"c":6.99,"h":6.995,"l":6.96,"n":10,"o":6.97,"t":"2026-09-29T14:00:00Z","v":926,"vw":6.980757},{"c":6.9999,"h":6.9999,"l":6.96,"n":2,"o":6.96,"t":"2026-09-29T14:15:00Z","v":250,"vw":6.97596},{"c":7.029,"h":7.029,"l":7.0131,"n":4,"o":7.0131,"t":"2026-09-29T14:30:00Z","v":923,"vw":7.014867},{"c":7.03,"h":7.03,"l":6.9935,"n":14,"o":6.9935,"t":"2026-09-29T14:45:00Z","v":2130,"vw":7.009446},{"c":7.11,"h":7.11,"l":7.05,"n":18,"o":7.05,"t":"2026-09-29T15:00:00Z","v":6053,"vw":7.080386},{"c":7.1,"h":7.11,"l":7.1,"n":18,"o":7.11,"t":"2026-09-29T15:15:00Z","v":2144,"vw":7.103334},{"c":7.1,"h":7.11,"l":7.08,"n":11,"o":7.099,"t":"2026-09-29T15:30:00Z","v":10722,"vw":7.10095},{"c":7.12,"h":7.13,"l":7.115,"n":3,"o":7.115,"t":"2026-09-29T15:45:00Z","v":1000,"vw":7.117},{"c":7.12,"h":7.14,"l":7.12,"n":3,"o":7.14,"t":"2026-09-29T16:00:00Z","v":7202,"vw":7.120555},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-09-29T16:15:00Z","v":298,"vw":7.13},{"c":7.105,"h":7.13,"l":7.105,"n":6,"o":7.12,"t":"2026-09-29T16:45:00Z","v":712,"vw":7.122803},{"c":7.149,"h":7.149,"l":7.1348,"n":2,"o":7.1348,"t":"2026-09-29T17:00:00Z","v":1200,"vw":7.137167},{"c":7.13,"h":7.146,"l":7.13,"n":4,"o":7.146,"t":"2026-09-29T17:15:00Z","v":912,"vw":7.131882},{"c":7.12,"h":7.14,"l":7.12,"n":22,"o":7.13,"t":"2026-09-29T17:30:00Z","v":3512,"vw":7.121043},{"c":7.12,"h":7.12,"l":7.115,"n":11,"o":7.115,"t":"2026-09-29T17:45:00Z","v":1142,"vw":7.116641},{"c":7.12,"h":7.13,"l":7.12,"n":13,"o":7.13,"t":"2026-09-29T18:00:00Z","v":1856,"vw":7.124706},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-09-29T18:15:00Z","v":1000,"vw":7.115},{"c":7.0951,"h":7.0951,"l":7.09,"n":9,"o":7.09,"t":"2026-09-29T18:30:00Z","v":882,"vw":7.091241},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-29T18:45:00Z","v":138,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-29T19:00:00Z","v":100,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-29T19:15:00Z","v":100,"vw":7.12},{"c":7.095,"h":7.1,"l":7.095,"n":3,"o":7.1,"t":"2026-09-29T19:30:00Z","v":722,"vw":7.095714},{"c":7.0401,"h":7.099,"l":7.0401,"n":12,"o":7.08,"t":"2026-09-29T19:45:00Z","v":2355,"vw":7.062851},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-30T11:15:00Z","v":500,"vw":7.16},{"c":7.0781,"h":7.0781,"l":7.0781,"n":1,"o":7.0781,"t":"2026-09-30T13:30:00Z","v":170,"vw":7.0781},{"c":7.075,"h":7.1,"l":7.05,"n":4,"o":7.05,"t":"2026-09-30T13:45:00Z","v":890,"vw":7.063751},{"c":7.1,"h":7.1,"l":7.08,"n":18,"o":7.08,"t":"2026-09-30T14:00:00Z","v":13917,"vw":7.080946},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-09-30T14:15:00Z","v":315,"vw":7.07},{"c":7.115,"h":7.15,"l":7.115,"n":2,"o":7.15,"t":"2026-09-30T14:30:00Z","v":600,"vw":7.120833},{"c":7.12,"h":7.14,"l":7.1,"n":7,"o":7.14,"t":"2026-09-30T14:45:00Z","v":799,"vw":7.121333},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-30T15:00:00Z","v":938,"vw":7.15},{"c":7.105,"h":7.105,"l":7.09,"n":4,"o":7.09,"t":"2026-09-30T15:15:00Z","v":2400,"vw":7.09125},{"c":7.1622,"h":7.1622,"l":7.1526,"n":8,"o":7.16,"t":"2026-09-30T15:30:00Z","v":2381,"vw":7.159871},{"c":7.17,"h":7.185,"l":7.17,"n":20,"o":7.17,"t":"2026-09-30T15:45:00Z","v":2640,"vw":7.171667},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-09-30T16:00:00Z","v":300,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-30T16:15:00Z","v":100,"vw":7.15},{"c":7.1401,"h":7.1401,"l":7.1401,"n":1,"o":7.1401,"t":"2026-09-30T16:30:00Z","v":1000,"vw":7.1401},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-30T17:30:00Z","v":600,"vw":7.2},{"c":7.21,"h":7.2272,"l":7.21,"n":7,"o":7.22,"t":"2026-09-30T17:45:00Z","v":1800,"vw":7.214844},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-30T18:15:00Z","v":100,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-30T18:30:00Z","v":100,"vw":7.22},{"c":7.21,"h":7.2299,"l":7.21,"n":2,"o":7.2299,"t":"2026-09-30T18:45:00Z","v":800,"vw":7.224925},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-09-30T19:00:00Z","v":300,"vw":7.22},{"c":7.185,"h":7.2,"l":7.185,"n":18,"o":7.2,"t":"2026-09-30T19:15:00Z","v":1968,"vw":7.196405},{"c":7.15,"h":7.18,"l":7.15,"n":7,"o":7.18,"t":"2026-09-30T19:30:00Z","v":710,"vw":7.164286},{"c":7.17,"h":7.17,"l":7.155,"n":12,"o":7.1599,"t":"2026-09-30T19:45:00Z","v":2053,"vw":7.161424},{"c":7.18,"h":7.2,"l":7.17,"n":13,"o":7.2,"t":"2026-09-30T20:00:00Z","v":8299,"vw":7.196987},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-01T13:00:00Z","v":200,"vw":7.19},{"c":7.37,"h":7.37,"l":7.19,"n":54,"o":7.2,"t":"2026-10-01T13:30:00Z","v":39269,"vw":7.248292},{"c":7.36,"h":7.37,"l":7.305,"n":34,"o":7.35,"t":"2026-10-01T13:45:00Z","v":49137,"vw":7.358963},{"c":7.44,"h":7.44,"l":7.4,"n":15,"o":7.4,"t":"2026-10-01T14:00:00Z","v":3282,"vw":7.413415},{"c":7.435,"h":7.46,"l":7.41,"n":21,"o":7.459,"t":"2026-10-01T14:15:00Z","v":4412,"vw":7.439684},{"c":7.375,"h":7.43,"l":7.35,"n":41,"o":7.423,"t":"2026-10-01T14:30:00Z","v":59053,"vw":7.391667},{"c":7.3799,"h":7.41,"l":7.36,"n":62,"o":7.375,"t":"2026-10-01T14:45:00Z","v":26860,"vw":7.378315},{"c":7.36,"h":7.39,"l":7.36,"n":3,"o":7.39,"t":"2026-10-01T15:15:00Z","v":3500,"vw":7.388286},{"c":7.36,"h":7.39,"l":7.36,"n":19,"o":7.37,"t":"2026-10-01T15:30:00Z","v":7105,"vw":7.388147},{"c":7.3,"h":7.32,"l":7.3,"n":11,"o":7.32,"t":"2026-10-01T15:45:00Z","v":2196,"vw":7.309564},{"c":7.21,"h":7.23,"l":7.21,"n":21,"o":7.23,"t":"2026-10-01T16:00:00Z","v":34444,"vw":7.225036},{"c":7.215,"h":7.24,"l":7.19,"n":13,"o":7.24,"t":"2026-10-01T16:15:00Z","v":1099,"vw":7.218754},{"c":7.15,"h":7.19,"l":7.15,"n":8,"o":7.19,"t":"2026-10-01T16:30:00Z","v":4972,"vw":7.167587},{"c":7.2,"h":7.2099,"l":7.1501,"n":9,"o":7.175,"t":"2026-10-01T16:45:00Z","v":2719,"vw":7.159976},{"c":7.2,"h":7.2,"l":7.175,"n":17,"o":7.2,"t":"2026-10-01T17:00:00Z","v":3786,"vw":7.190401},{"c":7.1424,"h":7.19,"l":7.14,"n":8,"o":7.19,"t":"2026-10-01T17:15:00Z","v":9792,"vw":7.142564},{"c":7.1495,"h":7.17,"l":7.13,"n":32,"o":7.15,"t":"2026-10-01T17:30:00Z","v":24903,"vw":7.13711},{"c":7.185,"h":7.185,"l":7.171,"n":9,"o":7.18,"t":"2026-10-01T17:45:00Z","v":1943,"vw":7.177278},{"c":7.2,"h":7.205,"l":7.2,"n":7,"o":7.205,"t":"2026-10-01T18:00:00Z","v":700,"vw":7.203571},{"c":7.1779,"h":7.18,"l":7.17,"n":7,"o":7.18,"t":"2026-10-01T18:15:00Z","v":1212,"vw":7.177756},{"c":7.15,"h":7.16,"l":7.15,"n":4,"o":7.16,"t":"2026-10-01T18:30:00Z","v":375,"vw":7.155348},{"c":7.15,"h":7.16,"l":7.15,"n":11,"o":7.16,"t":"2026-10-01T18:45:00Z","v":2000,"vw":7.155},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-01T19:00:00Z","v":300,"vw":7.14},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-01T19:15:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.13,"l":7.1,"n":9,"o":7.1,"t":"2026-10-01T19:30:00Z","v":1658,"vw":7.116641},{"c":7.06,"h":7.11,"l":7.041,"n":36,"o":7.11,"t":"2026-10-01T19:45:00Z","v":8431,"vw":7.066533},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-01T20:00:00Z","v":431,"vw":7},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-02T12:30:00Z","v":200,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-02T13:15:00Z","v":200,"vw":6.82},{"c":6.835,"h":6.92,"l":6.79,"n":27,"o":6.9,"t":"2026-10-02T13:30:00Z","v":27653,"vw":6.877803},{"c":6.9026,"h":6.9026,"l":6.9026,"n":1,"o":6.9026,"t":"2026-10-02T13:45:00Z","v":1000,"vw":6.9026},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-02T14:00:00Z","v":101,"vw":6.86},{"c":6.84,"h":6.85,"l":6.84,"n":5,"o":6.85,"t":"2026-10-02T14:15:00Z","v":505,"vw":6.84625},{"c":6.86,"h":6.8644,"l":6.84,"n":12,"o":6.8644,"t":"2026-10-02T14:30:00Z","v":2840,"vw":6.859705},{"c":6.875,"h":6.88,"l":6.8376,"n":24,"o":6.88,"t":"2026-10-02T14:45:00Z","v":8978,"vw":6.846314},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-02T15:00:00Z","v":100,"vw":6.87},{"c":6.96,"h":6.966,"l":6.95,"n":11,"o":6.95,"t":"2026-10-02T15:15:00Z","v":2140,"vw":6.954016},{"c":6.92,"h":6.95,"l":6.92,"n":6,"o":6.95,"t":"2026-10-02T15:30:00Z","v":5710,"vw":6.944921},{"c":6.9699,"h":6.9699,"l":6.9686,"n":4,"o":6.9686,"t":"2026-10-02T16:15:00Z","v":350,"vw":6.969467},{"c":6.969,"h":6.969,"l":6.96,"n":2,"o":6.96,"t":"2026-10-02T16:30:00Z","v":300,"vw":6.966},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-02T16:45:00Z","v":200,"vw":6.94},{"c":6.93,"h":6.94,"l":6.93,"n":6,"o":6.94,"t":"2026-10-02T17:00:00Z","v":1306,"vw":6.932337},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-02T17:15:00Z","v":1000,"vw":6.97},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-02T17:30:00Z","v":300,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-02T18:15:00Z","v":3000,"vw":6.97},{"c":6.95,"h":6.9628,"l":6.95,"n":9,"o":6.9628,"t":"2026-10-02T18:30:00Z","v":7086,"vw":6.950182},{"c":6.94,"h":6.94,"l":6.94,"n":8,"o":6.94,"t":"2026-10-02T19:00:00Z","v":1381,"vw":6.94},{"c":6.92,"h":6.93,"l":6.92,"n":5,"o":6.93,"t":"2026-10-02T19:15:00Z","v":3020,"vw":6.928333},{"c":6.9151,"h":6.919,"l":6.9151,"n":3,"o":6.919,"t":"2026-10-02T19:30:00Z","v":501,"vw":6.91822},{"c":6.9,"h":6.91,"l":6.9,"n":6,"o":6.91,"t":"2026-10-02T19:45:00Z","v":501,"vw":6.90409},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-05T11:30:00Z","v":365,"vw":6.87},{"c":6.91,"h":6.91,"l":6.88,"n":7,"o":6.88,"t":"2026-10-05T13:30:00Z","v":521,"vw":6.89432},{"c":6.995,"h":7.04,"l":6.97,"n":12,"o":7.04,"t":"2026-10-05T14:00:00Z","v":7439,"vw":6.996324},{"c":6.915,"h":6.915,"l":6.9,"n":6,"o":6.9,"t":"2026-10-05T14:30:00Z","v":1690,"vw":6.907012},{"c":6.94,"h":6.95,"l":6.94,"n":7,"o":6.94,"t":"2026-10-05T14:45:00Z","v":1610,"vw":6.941294},{"c":6.96,"h":6.98,"l":6.96,"n":5,"o":6.9699,"t":"2026-10-05T15:00:00Z","v":4040,"vw":6.973915},{"c":6.9365,"h":6.9365,"l":6.9365,"n":1,"o":6.9365,"t":"2026-10-05T15:30:00Z","v":300,"vw":6.9365},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-05T18:15:00Z","v":110,"vw":6.88},{"c":6.89,"h":6.91,"l":6.89,"n":4,"o":6.91,"t":"2026-10-05T18:30:00Z","v":3000,"vw":6.894},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-05T18:45:00Z","v":435,"vw":6.91},{"c":6.8907,"h":6.91,"l":6.8907,"n":3,"o":6.91,"t":"2026-10-05T19:00:00Z","v":785,"vw":6.901239},{"c":6.92,"h":6.92,"l":6.88,"n":6,"o":6.919,"t":"2026-10-05T19:15:00Z","v":2542,"vw":6.90828},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-05T19:30:00Z","v":449,"vw":6.92},{"c":6.9849,"h":6.99,"l":6.94,"n":8,"o":6.94,"t":"2026-10-05T19:45:00Z","v":1607,"vw":6.976257},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-05T20:45:00Z","v":1250,"vw":6.92},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-06T11:00:00Z","v":1500,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-06T11:15:00Z","v":1500,"vw":6.86},{"c":6.9251,"h":6.9251,"l":6.9251,"n":1,"o":6.9251,"t":"2026-10-06T13:30:00Z","v":145,"vw":6.9251},{"c":6.87,"h":6.87,"l":6.84,"n":3,"o":6.84,"t":"2026-10-06T14:00:00Z","v":1347,"vw":6.862288},{"c":6.955,"h":6.96,"l":6.955,"n":3,"o":6.96,"t":"2026-10-06T14:30:00Z","v":1867,"vw":6.958907},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-06T14:45:00Z","v":800,"vw":6.95},{"c":6.97,"h":6.97,"l":6.93,"n":10,"o":6.93,"t":"2026-10-06T15:00:00Z","v":5758,"vw":6.932488},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-06T15:15:00Z","v":100,"vw":6.94},{"c":7,"h":7.0044,"l":6.999,"n":5,"o":6.999,"t":"2026-10-06T16:15:00Z","v":5000,"vw":6.999836},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-06T17:00:00Z","v":289,"vw":6.97},{"c":6.991,"h":6.991,"l":6.991,"n":1,"o":6.991,"t":"2026-10-06T17:15:00Z","v":100,"vw":6.991},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-06T17:45:00Z","v":300,"vw":7.02},{"c":7.0399,"h":7.0399,"l":7.01,"n":7,"o":7.01,"t":"2026-10-06T19:00:00Z","v":2650,"vw":7.027304},{"c":7.02,"h":7.04,"l":7.02,"n":5,"o":7.04,"t":"2026-10-06T19:15:00Z","v":1025,"vw":7.022556},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-07T11:00:00Z","v":500,"vw":7.1},{"c":7.264,"h":7.28,"l":7.18,"n":33,"o":7.18,"t":"2026-10-07T13:30:00Z","v":12326,"vw":7.253187},{"c":7.28,"h":7.299,"l":7.27,"n":12,"o":7.29,"t":"2026-10-07T13:45:00Z","v":3703,"vw":7.27775},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-07T14:00:00Z","v":200,"vw":7.26},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-07T14:15:00Z","v":300,"vw":7.29},{"c":7.35,"h":7.36,"l":7.35,"n":7,"o":7.35,"t":"2026-10-07T14:45:00Z","v":1633,"vw":7.35641},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-07T15:00:00Z","v":100,"vw":7.34},{"c":7.345,"h":7.36,"l":7.345,"n":5,"o":7.36,"t":"2026-10-07T15:15:00Z","v":610,"vw":7.357397},{"c":7.32,"h":7.33,"l":7.3001,"n":8,"o":7.33,"t":"2026-10-07T15:30:00Z","v":3312,"vw":7.313103},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-10-07T15:45:00Z","v":300,"vw":7.335},{"c":7.29,"h":7.3,"l":7.28,"n":8,"o":7.3,"t":"2026-10-07T16:00:00Z","v":6995,"vw":7.288843},{"c":7.27,"h":7.275,"l":7.27,"n":3,"o":7.275,"t":"2026-10-07T16:30:00Z","v":908,"vw":7.274415},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-07T17:00:00Z","v":2005,"vw":7.23},{"c":7.2835,"h":7.2835,"l":7.27,"n":3,"o":7.27,"t":"2026-10-07T19:30:00Z","v":350,"vw":7.277014},{"c":7.27,"h":7.3,"l":7.27,"n":6,"o":7.28,"t":"2026-10-07T19:45:00Z","v":906,"vw":7.278208},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-07T20:30:00Z","v":100,"vw":7.24},{"c":7.305,"h":7.33,"l":7.27,"n":21,"o":7.32,"t":"2026-10-08T13:30:00Z","v":8750,"vw":7.296012},{"c":7.25,"h":7.27,"l":7.25,"n":11,"o":7.27,"t":"2026-10-08T13:45:00Z","v":898,"vw":7.25427},{"c":7.22,"h":7.235,"l":7.211,"n":6,"o":7.2225,"t":"2026-10-08T14:00:00Z","v":3567,"vw":7.217289},{"c":7.275,"h":7.275,"l":7.21,"n":2,"o":7.21,"t":"2026-10-08T14:15:00Z","v":1700,"vw":7.271176},{"c":7.32,"h":7.32,"l":7.31,"n":6,"o":7.31,"t":"2026-10-08T15:45:00Z","v":584,"vw":7.316872},{"c":7.315,"h":7.315,"l":7.315,"n":2,"o":7.315,"t":"2026-10-08T16:00:00Z","v":8100,"vw":7.315},{"c":7.27,"h":7.28,"l":7.27,"n":14,"o":7.28,"t":"2026-10-08T16:15:00Z","v":3350,"vw":7.279254},{"c":7.23,"h":7.25,"l":7.23,"n":7,"o":7.25,"t":"2026-10-08T16:45:00Z","v":960,"vw":7.24},{"c":7.1822,"h":7.1822,"l":7.17,"n":7,"o":7.17,"t":"2026-10-08T17:00:00Z","v":910,"vw":7.172258},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-08T17:15:00Z","v":1389,"vw":7.11},{"c":7.105,"h":7.105,"l":7.105,"n":1,"o":7.105,"t":"2026-10-08T17:30:00Z","v":900,"vw":7.105},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-08T17:45:00Z","v":282,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-08T18:15:00Z","v":447,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-08T18:45:00Z","v":1000,"vw":7.11},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-08T19:15:00Z","v":500,"vw":7.13},{"c":7.11,"h":7.13,"l":7.11,"n":6,"o":7.13,"t":"2026-10-08T19:45:00Z","v":1118,"vw":7.113581},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-09T12:15:00Z","v":200,"vw":7.12},{"c":7.235,"h":7.235,"l":7.1715,"n":6,"o":7.1715,"t":"2026-10-09T13:30:00Z","v":754,"vw":7.190841},{"c":7.24,"h":7.2679,"l":7.2292,"n":6,"o":7.2292,"t":"2026-10-09T13:45:00Z","v":1351,"vw":7.2517},{"c":7.231,"h":7.231,"l":7.231,"n":2,"o":7.231,"t":"2026-10-09T14:00:00Z","v":1001,"vw":7.231},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-09T14:15:00Z","v":427,"vw":7.21},{"c":7.225,"h":7.24,"l":7.225,"n":5,"o":7.24,"t":"2026-10-09T14:30:00Z","v":1727,"vw":7.231176},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-09T15:15:00Z","v":416,"vw":7.23},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-09T15:30:00Z","v":1319,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-09T16:00:00Z","v":400,"vw":7.25},{"c":7.215,"h":7.215,"l":7.215,"n":1,"o":7.215,"t":"2026-10-09T16:30:00Z","v":600,"vw":7.215},{"c":7.2289,"h":7.2289,"l":7.2289,"n":1,"o":7.2289,"t":"2026-10-09T16:45:00Z","v":1000,"vw":7.2289},{"c":7.2101,"h":7.214,"l":7.21,"n":4,"o":7.214,"t":"2026-10-09T17:45:00Z","v":350,"vw":7.211367},{"c":7.245,"h":7.245,"l":7.245,"n":1,"o":7.245,"t":"2026-10-09T18:00:00Z","v":100,"vw":7.245},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-09T18:30:00Z","v":500,"vw":7.25},{"c":7.2,"h":7.2699,"l":7.2,"n":10,"o":7.2699,"t":"2026-10-09T18:45:00Z","v":3136,"vw":7.220882},{"c":7.2399,"h":7.2399,"l":7.2399,"n":1,"o":7.2399,"t":"2026-10-09T19:30:00Z","v":414,"vw":7.2399},{"c":7.2399,"h":7.2399,"l":7.2399,"n":1,"o":7.2399,"t":"2026-10-09T19:45:00Z","v":690,"vw":7.2399},{"c":7.25,"h":7.27,"l":7.25,"n":2,"o":7.27,"t":"2026-10-09T20:15:00Z","v":2200,"vw":7.263636},{"c":7.124,"h":7.1451,"l":7.12,"n":5,"o":7.1451,"t":"2026-10-12T15:15:00Z","v":2050,"vw":7.14052},{"c":7.09,"h":7.12,"l":7.09,"n":4,"o":7.12,"t":"2026-10-12T15:30:00Z","v":600,"vw":7.105},{"c":7.06,"h":7.071,"l":7.06,"n":5,"o":7.07,"t":"2026-10-12T15:45:00Z","v":615,"vw":7.063853},{"c":7.05,"h":7.1199,"l":7.05,"n":12,"o":7.1199,"t":"2026-10-12T17:00:00Z","v":3112,"vw":7.07114},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-12T18:45:00Z","v":800,"vw":7.07},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-12T19:00:00Z","v":100,"vw":7.09},{"c":7.0901,"h":7.1,"l":7.09,"n":4,"o":7.1,"t":"2026-10-12T19:30:00Z","v":601,"vw":7.095025},{"c":7.13,"h":7.13,"l":7.12,"n":11,"o":7.13,"t":"2026-10-12T19:45:00Z","v":1758,"vw":7.128823},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-13T11:00:00Z","v":300,"vw":7.32},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-13T11:30:00Z","v":500,"vw":7.12},{"c":7.09,"h":7.12,"l":7.01,"n":45,"o":7.12,"t":"2026-10-13T13:30:00Z","v":15426,"vw":7.039874},{"c":7.235,"h":7.235,"l":7.235,"n":1,"o":7.235,"t":"2026-10-13T14:15:00Z","v":1000,"vw":7.235},{"c":7.22,"h":7.22,"l":7.1803,"n":2,"o":7.1803,"t":"2026-10-13T14:30:00Z","v":350,"vw":7.202986},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-13T14:45:00Z","v":250,"vw":7.22},{"c":7.1792,"h":7.1792,"l":7.1792,"n":1,"o":7.1792,"t":"2026-10-13T15:00:00Z","v":250,"vw":7.1792},{"c":7.195,"h":7.195,"l":7.195,"n":1,"o":7.195,"t":"2026-10-13T15:30:00Z","v":310,"vw":7.195},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.22,"t":"2026-10-13T15:45:00Z","v":500,"vw":7.214},{"c":7.28,"h":7.28,"l":7.25,"n":3,"o":7.25,"t":"2026-10-13T16:00:00Z","v":1100,"vw":7.252727},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-13T16:15:00Z","v":150,"vw":7.24},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-13T16:45:00Z","v":500,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-13T17:00:00Z","v":300,"vw":7.28},{"c":7.27,"h":7.28,"l":7.26,"n":8,"o":7.26,"t":"2026-10-13T17:15:00Z","v":1000,"vw":7.266072},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-13T17:45:00Z","v":259,"vw":7.27},{"c":7.255,"h":7.255,"l":7.255,"n":2,"o":7.255,"t":"2026-10-13T18:15:00Z","v":263,"vw":7.255},{"c":7.24,"h":7.24,"l":7.22,"n":10,"o":7.22,"t":"2026-10-13T19:30:00Z","v":2651,"vw":7.225731},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-13T20:00:00Z","v":100,"vw":7.24},{"c":7.475,"h":7.475,"l":7.41,"n":18,"o":7.41,"t":"2026-10-14T13:30:00Z","v":6848,"vw":7.443547},{"c":7.489,"h":7.5,"l":7.46,"n":19,"o":7.46,"t":"2026-10-14T13:45:00Z","v":3873,"vw":7.48345},{"c":7.465,"h":7.47,"l":7.44,"n":6,"o":7.47,"t":"2026-10-14T14:00:00Z","v":3700,"vw":7.455676},{"c":7.3834,"h":7.4,"l":7.38,"n":10,"o":7.4,"t":"2026-10-14T14:15:00Z","v":3401,"vw":7.386698},{"c":7.355,"h":7.355,"l":7.355,"n":1,"o":7.355,"t":"2026-10-14T14:30:00Z","v":100,"vw":7.355},{"c":7.31,"h":7.34,"l":7.31,"n":13,"o":7.31,"t":"2026-10-14T15:00:00Z","v":958,"vw":7.317229},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-14T15:15:00Z","v":500,"vw":7.32},{"c":7.31,"h":7.31,"l":7.305,"n":2,"o":7.305,"t":"2026-10-14T15:30:00Z","v":2071,"vw":7.307501},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-14T16:15:00Z","v":2000,"vw":7.34},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-14T16:30:00Z","v":216,"vw":7.32},{"c":7.356,"h":7.39,"l":7.356,"n":5,"o":7.36,"t":"2026-10-14T17:15:00Z","v":475,"vw":7.365556},{"c":7.395,"h":7.41,"l":7.395,"n":2,"o":7.41,"t":"2026-10-14T18:00:00Z","v":1220,"vw":7.408525},{"c":7.37,"h":7.375,"l":7.36,"n":3,"o":7.36,"t":"2026-10-14T18:15:00Z","v":935,"vw":7.372299},{"c":7.41,"h":7.41,"l":7.37,"n":4,"o":7.37,"t":"2026-10-14T18:30:00Z","v":1223,"vw":7.406667},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-14T18:45:00Z","v":472,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-14T19:00:00Z","v":776,"vw":7.38},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-14T19:15:00Z","v":170,"vw":7.385},{"c":7.4,"h":7.42,"l":7.385,"n":5,"o":7.385,"t":"2026-10-14T19:30:00Z","v":2771,"vw":7.39926},{"c":7.36,"h":7.386,"l":7.36,"n":10,"o":7.386,"t":"2026-10-14T19:45:00Z","v":2623,"vw":7.382174},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-14T20:00:00Z","v":100,"vw":7.33},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-14T20:15:00Z","v":1000,"vw":7.39},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-15T08:00:00Z","v":118,"vw":7.33},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-15T12:30:00Z","v":144,"vw":7.35},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-15T12:45:00Z","v":2699,"vw":7.33},{"c":7.3984,"h":7.3984,"l":7.3984,"n":1,"o":7.3984,"t":"2026-10-15T13:15:00Z","v":300,"vw":7.3984},{"c":7.25,"h":7.285,"l":7.22,"n":26,"o":7.25,"t":"2026-10-15T13:30:00Z","v":6582,"vw":7.252595},{"c":7.205,"h":7.305,"l":7.205,"n":9,"o":7.305,"t":"2026-10-15T13:45:00Z","v":1657,"vw":7.252886},{"c":7.18,"h":7.18,"l":7.1591,"n":2,"o":7.1591,"t":"2026-10-15T14:00:00Z","v":2000,"vw":7.174775},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-15T14:15:00Z","v":1000,"vw":7.14},{"c":7.045,"h":7.1,"l":7.045,"n":5,"o":7.1,"t":"2026-10-15T14:30:00Z","v":1873,"vw":7.08461},{"c":7.0501,"h":7.085,"l":7.0501,"n":7,"o":7.0501,"t":"2026-10-15T14:45:00Z","v":958,"vw":7.057526},{"c":7.175,"h":7.175,"l":7.098,"n":10,"o":7.1,"t":"2026-10-15T15:00:00Z","v":2040,"vw":7.124919},{"c":7.2054,"h":7.21,"l":7.2054,"n":3,"o":7.21,"t":"2026-10-15T15:15:00Z","v":361,"vw":7.208296},{"c":7.19,"h":7.19,"l":7.17,"n":12,"o":7.19,"t":"2026-10-15T15:30:00Z","v":1301,"vw":7.180063},{"c":7.18,"h":7.18,"l":7.14,"n":5,"o":7.14,"t":"2026-10-15T15:45:00Z","v":1260,"vw":7.146887},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-15T16:45:00Z","v":119,"vw":7.11},{"c":7.0973,"h":7.0973,"l":7.0973,"n":1,"o":7.0973,"t":"2026-10-15T17:30:00Z","v":100,"vw":7.0973},{"c":7.11,"h":7.11,"l":7.105,"n":2,"o":7.105,"t":"2026-10-15T17:45:00Z","v":2938,"vw":7.108298},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-15T18:00:00Z","v":395,"vw":7.12},{"c":7.11,"h":7.14,"l":7.11,"n":7,"o":7.13,"t":"2026-10-15T18:15:00Z","v":5000,"vw":7.1338},{"c":7.145,"h":7.145,"l":7.145,"n":1,"o":7.145,"t":"2026-10-15T18:45:00Z","v":145,"vw":7.145},{"c":7.1102,"h":7.13,"l":7.11,"n":5,"o":7.12,"t":"2026-10-15T19:15:00Z","v":844,"vw":7.12084},{"c":7.111,"h":7.111,"l":7.111,"n":1,"o":7.111,"t":"2026-10-15T19:30:00Z","v":300,"vw":7.111},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-16T13:00:00Z","v":200,"vw":7.12},{"c":7.1896,"h":7.1896,"l":7.167,"n":3,"o":7.167,"t":"2026-10-16T13:15:00Z","v":450,"vw":7.179556},{"c":6.895,"h":7.1,"l":6.87,"n":28,"o":7.1,"t":"2026-10-16T13:30:00Z","v":7070,"vw":6.937197},{"c":6.8584,"h":6.88,"l":6.8584,"n":11,"o":6.86,"t":"2026-10-16T13:45:00Z","v":5161,"vw":6.871315},{"c":6.91,"h":6.9299,"l":6.91,"n":6,"o":6.91,"t":"2026-10-16T14:00:00Z","v":1151,"vw":6.922391},{"c":6.87,"h":6.88,"l":6.87,"n":2,"o":6.88,"t":"2026-10-16T14:15:00Z","v":300,"vw":6.873333},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-16T14:30:00Z","v":389,"vw":6.84},{"c":6.89,"h":6.89,"l":6.885,"n":3,"o":6.885,"t":"2026-10-16T14:45:00Z","v":1350,"vw":6.889615},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-16T15:30:00Z","v":440,"vw":6.94},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-16T15:45:00Z","v":373,"vw":6.99},{"c":7.02,"h":7.03,"l":7.02,"n":3,"o":7.03,"t":"2026-10-16T16:00:00Z","v":300,"vw":7.026429},{"c":7.03,"h":7.079,"l":7.03,"n":6,"o":7.075,"t":"2026-10-16T16:15:00Z","v":641,"vw":7.064789},{"c":7.13,"h":7.13,"l":7.1,"n":4,"o":7.1,"t":"2026-10-16T17:00:00Z","v":527,"vw":7.124106},{"c":7.06,"h":7.12,"l":7.06,"n":36,"o":7.12,"t":"2026-10-16T17:15:00Z","v":3145,"vw":7.077467},{"c":7.06,"h":7.08,"l":7.06,"n":25,"o":7.08,"t":"2026-10-16T17:30:00Z","v":3931,"vw":7.073266},{"c":7.09,"h":7.09,"l":7.07,"n":23,"o":7.075,"t":"2026-10-16T17:45:00Z","v":3753,"vw":7.082055},{"c":7.11,"h":7.11,"l":7.11,"n":9,"o":7.11,"t":"2026-10-16T18:00:00Z","v":677,"vw":7.11},{"c":7.08,"h":7.09,"l":7.071,"n":21,"o":7.09,"t":"2026-10-16T18:15:00Z","v":4476,"vw":7.080142},{"c":7.07,"h":7.1,"l":7.07,"n":22,"o":7.1,"t":"2026-10-16T18:30:00Z","v":1935,"vw":7.079209},{"c":7.08,"h":7.095,"l":7.08,"n":11,"o":7.08,"t":"2026-10-16T18:45:00Z","v":1572,"vw":7.085833},{"c":7.08,"h":7.085,"l":7.075,"n":60,"o":7.08,"t":"2026-10-16T19:00:00Z","v":4670,"vw":7.079713},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-16T19:15:00Z","v":333,"vw":7.08},{"c":7.095,"h":7.095,"l":7.0701,"n":10,"o":7.08,"t":"2026-10-16T19:30:00Z","v":2754,"vw":7.075644},{"c":7.075,"h":7.075,"l":7.065,"n":8,"o":7.065,"t":"2026-10-16T19:45:00Z","v":723,"vw":7.066804},{"c":7.07,"h":7.08,"l":7.07,"n":2,"o":7.08,"t":"2026-10-16T20:00:00Z","v":400,"vw":7.075},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-16T21:00:00Z","v":158,"vw":7.09},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-19T12:15:00Z","v":500,"vw":7.05},{"c":7.0607,"h":7.0607,"l":7.0607,"n":1,"o":7.0607,"t":"2026-10-19T13:00:00Z","v":250,"vw":7.0607},{"c":7.08,"h":7.08,"l":7.0418,"n":3,"o":7.0418,"t":"2026-10-19T13:30:00Z","v":1206,"vw":7.057717},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T13:45:00Z","v":335,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-19T14:00:00Z","v":1005,"vw":7.12},{"c":7.125,"h":7.13,"l":7.125,"n":3,"o":7.13,"t":"2026-10-19T14:15:00Z","v":531,"vw":7.127395},{"c":7.14,"h":7.14,"l":7.1196,"n":13,"o":7.1199,"t":"2026-10-19T14:30:00Z","v":2852,"vw":7.127336},{"c":7.0791,"h":7.1,"l":7.0791,"n":2,"o":7.1,"t":"2026-10-19T15:00:00Z","v":1225,"vw":7.082939},{"c":7.08,"h":7.08,"l":7.08,"n":19,"o":7.08,"t":"2026-10-19T15:15:00Z","v":10028,"vw":7.08},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-19T15:30:00Z","v":350,"vw":7.11},{"c":7.15,"h":7.15,"l":7.14,"n":8,"o":7.14,"t":"2026-10-19T16:00:00Z","v":2710,"vw":7.141942},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-19T16:30:00Z","v":150,"vw":7.15},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-19T16:45:00Z","v":2000,"vw":7.155},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T17:00:00Z","v":150,"vw":7.18},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T17:15:00Z","v":500,"vw":7.16},{"c":7.16,"h":7.17,"l":7.16,"n":8,"o":7.17,"t":"2026-10-19T17:30:00Z","v":547,"vw":7.168},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T17:45:00Z","v":200,"vw":7.16},{"c":7.155,"h":7.155,"l":7.155,"n":2,"o":7.155,"t":"2026-10-19T18:00:00Z","v":272,"vw":7.155},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T18:15:00Z","v":405,"vw":7.18},{"c":7.1799,"h":7.1799,"l":7.1799,"n":1,"o":7.1799,"t":"2026-10-19T18:30:00Z","v":100,"vw":7.1799},{"c":7.19,"h":7.195,"l":7.19,"n":5,"o":7.195,"t":"2026-10-19T19:15:00Z","v":1700,"vw":7.193125},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T19:30:00Z","v":500,"vw":7.19},{"c":7.2,"h":7.215,"l":7.185,"n":21,"o":7.2,"t":"2026-10-19T19:45:00Z","v":9725,"vw":7.203793},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T21:45:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-19T23:15:00Z","v":300,"vw":7.21},{"c":7.243,"h":7.243,"l":7.243,"n":1,"o":7.243,"t":"2026-10-20T11:15:00Z","v":400,"vw":7.243},{"c":7.259,"h":7.259,"l":7.21,"n":14,"o":7.21,"t":"2026-10-20T12:00:00Z","v":1500,"vw":7.227966},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-20T12:30:00Z","v":1295,"vw":7.2},{"c":6.92,"h":7.12,"l":6.9144,"n":11,"o":7.12,"t":"2026-10-20T13:30:00Z","v":2313,"vw":6.973185},{"c":6.88,"h":6.92,"l":6.859,"n":46,"o":6.92,"t":"2026-10-20T13:45:00Z","v":18831,"vw":6.900801},{"c":6.935,"h":6.94,"l":6.93,"n":27,"o":6.93,"t":"2026-10-20T14:00:00Z","v":19423,"vw":6.930077},{"c":6.935,"h":6.935,"l":6.929,"n":11,"o":6.93,"t":"2026-10-20T14:15:00Z","v":1909,"vw":6.93},{"c":6.855,"h":6.87,"l":6.84,"n":22,"o":6.84,"t":"2026-10-20T14:30:00Z","v":5206,"vw":6.855913},{"c":6.91,"h":6.91,"l":6.8899,"n":12,"o":6.89,"t":"2026-10-20T15:00:00Z","v":3405,"vw":6.893794},{"c":6.945,"h":6.945,"l":6.94,"n":5,"o":6.94,"t":"2026-10-20T15:30:00Z","v":1216,"vw":6.940436},{"c":6.915,"h":6.929,"l":6.915,"n":6,"o":6.915,"t":"2026-10-20T15:45:00Z","v":2396,"vw":6.921565},{"c":6.945,"h":6.945,"l":6.93,"n":3,"o":6.93,"t":"2026-10-20T16:00:00Z","v":203,"vw":6.9375},{"c":6.965,"h":6.965,"l":6.95,"n":3,"o":6.95,"t":"2026-10-20T16:15:00Z","v":400,"vw":6.9575},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-20T16:30:00Z","v":200,"vw":6.95},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-20T16:45:00Z","v":1000,"vw":6.955},{"c":6.96,"h":6.96,"l":6.96,"n":17,"o":6.96,"t":"2026-10-20T17:00:00Z","v":8700,"vw":6.96},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-20T17:15:00Z","v":100,"vw":6.975},{"c":6.95,"h":6.955,"l":6.945,"n":5,"o":6.945,"t":"2026-10-20T17:30:00Z","v":1196,"vw":6.948556},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.955},{"c":6.955,"h":6.955,"l":6.9451,"n":2,"o":6.9451,"t":"2026-10-20T18:00:00Z","v":400,"vw":6.947575},{"c":6.975,"h":6.975,"l":6.9601,"n":3,"o":6.9601,"t":"2026-10-20T18:15:00Z","v":500,"vw":6.96704},{"c":6.925,"h":6.935,"l":6.915,"n":9,"o":6.915,"t":"2026-10-20T19:30:00Z","v":1772,"vw":6.932941},{"c":6.9,"h":6.915,"l":6.9,"n":19,"o":6.9,"t":"2026-10-20T19:45:00Z","v":2385,"vw":6.901957},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T21:00:00Z","v":100,"vw":6.85},{"c":6.8413,"h":6.8413,"l":6.8413,"n":1,"o":6.8413,"t":"2026-10-20T21:15:00Z","v":100,"vw":6.8413},{"c":6.8418,"h":6.8418,"l":6.8418,"n":1,"o":6.8418,"t":"2026-10-20T21:45:00Z","v":750,"vw":6.8418},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T22:00:00Z","v":100,"vw":6.85},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-21T11:30:00Z","v":600,"vw":6.9},{"c":6.91,"h":6.91,"l":6.77,"n":11,"o":6.78,"t":"2026-10-21T13:30:00Z","v":3779,"vw":6.852603},{"c":6.965,"h":6.97,"l":6.9301,"n":19,"o":6.931,"t":"2026-10-21T14:00:00Z","v":2134,"vw":6.947912},{"c":6.975,"h":6.975,"l":6.96,"n":6,"o":6.965,"t":"2026-10-21T14:15:00Z","v":1314,"vw":6.97189},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-21T14:30:00Z","v":103,"vw":6.93},{"c":6.94,"h":6.945,"l":6.94,"n":3,"o":6.945,"t":"2026-10-21T15:15:00Z","v":400,"vw":6.94125},{"c":6.935,"h":6.935,"l":6.935,"n":1,"o":6.935,"t":"2026-10-21T16:00:00Z","v":105,"vw":6.935},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-21T16:15:00Z","v":100,"vw":6.94},{"c":6.9299,"h":6.9299,"l":6.9299,"n":1,"o":6.9299,"t":"2026-10-21T17:45:00Z","v":750,"vw":6.9299},{"c":6.95,"h":6.95,"l":6.9301,"n":5,"o":6.931,"t":"2026-10-21T18:15:00Z","v":4365,"vw":6.931256},{"c":6.92,"h":6.95,"l":6.92,"n":4,"o":6.945,"t":"2026-10-21T18:30:00Z","v":674,"vw":6.943316},{"c":6.94,"h":6.945,"l":6.94,"n":7,"o":6.945,"t":"2026-10-21T18:45:00Z","v":1247,"vw":6.942083},{"c":6.93,"h":6.96,"l":6.93,"n":4,"o":6.96,"t":"2026-10-21T19:15:00Z","v":325,"vw":6.946667},{"c":6.93,"h":6.941,"l":6.93,"n":15,"o":6.94,"t":"2026-10-21T19:30:00Z","v":4168,"vw":6.939261},{"c":6.925,"h":6.925,"l":6.925,"n":1,"o":6.925,"t":"2026-10-21T19:45:00Z","v":200,"vw":6.925},{"c":6.805,"h":6.87,"l":6.8007,"n":43,"o":6.86,"t":"2026-10-22T13:30:00Z","v":78190,"vw":6.809407},{"c":6.6972,"h":6.72,"l":6.6972,"n":11,"o":6.72,"t":"2026-10-22T13:45:00Z","v":2161,"vw":6.71556},{"c":6.68,"h":6.6827,"l":6.68,"n":3,"o":6.6827,"t":"2026-10-22T14:00:00Z","v":301,"vw":6.6818},{"c":6.66,"h":6.67,"l":6.66,"n":6,"o":6.67,"t":"2026-10-22T14:15:00Z","v":2474,"vw":6.660406},{"c":6.695,"h":6.695,"l":6.69,"n":11,"o":6.695,"t":"2026-10-22T14:30:00Z","v":7507,"vw":6.692498},{"c":6.71,"h":6.71,"l":6.7,"n":4,"o":6.7,"t":"2026-10-22T14:45:00Z","v":384,"vw":6.703096},{"c":6.685,"h":6.685,"l":6.67,"n":3,"o":6.67,"t":"2026-10-22T15:15:00Z","v":800,"vw":6.675},{"c":6.66,"h":6.68,"l":6.66,"n":7,"o":6.68,"t":"2026-10-22T15:30:00Z","v":2800,"vw":6.665714},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-22T16:00:00Z","v":1000,"vw":6.66},{"c":6.61,"h":6.635,"l":6.61,"n":8,"o":6.635,"t":"2026-10-22T16:15:00Z","v":5200,"vw":6.631961},{"c":6.625,"h":6.625,"l":6.625,"n":1,"o":6.625,"t":"2026-10-22T16:30:00Z","v":400,"vw":6.625},{"c":6.575,"h":6.63,"l":6.575,"n":15,"o":6.63,"t":"2026-10-22T16:45:00Z","v":4565,"vw":6.601155},{"c":6.6,"h":6.6,"l":6.575,"n":5,"o":6.575,"t":"2026-10-22T17:00:00Z","v":2420,"vw":6.5775},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T17:15:00Z","v":100,"vw":6.57},{"c":6.575,"h":6.575,"l":6.555,"n":4,"o":6.555,"t":"2026-10-22T17:30:00Z","v":609,"vw":6.568739},{"c":6.5924,"h":6.5924,"l":6.5924,"n":1,"o":6.5924,"t":"2026-10-22T18:00:00Z","v":750,"vw":6.5924},{"c":6.595,"h":6.595,"l":6.595,"n":1,"o":6.595,"t":"2026-10-22T18:30:00Z","v":100,"vw":6.595},{"c":6.565,"h":6.5855,"l":6.565,"n":3,"o":6.5855,"t":"2026-10-22T19:00:00Z","v":1223,"vw":6.576911},{"c":6.575,"h":6.615,"l":6.575,"n":17,"o":6.601,"t":"2026-10-22T19:30:00Z","v":13512,"vw":6.598445},{"c":6.5639,"h":6.59,"l":6.5639,"n":21,"o":6.59,"t":"2026-10-22T19:45:00Z","v":3861,"vw":6.571618},{"c":6.52,"h":6.52,"l":6.52,"n":7,"o":6.52,"t":"2026-10-22T20:00:00Z","v":1952,"vw":6.52},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T20:30:00Z","v":200,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-22T21:00:00Z","v":200,"vw":6.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.275,"strike":10.805433158615537,"iv":1.6323183905102794,"gamma":0.09309892218725825,"theta":-0.014777197296568869,"vega":0.005172314198380437,"rho":0.0008118089655901728,"breakevenPct":68.39564070844281},{"delta":0.25,"premium":0.28335819499710946,"strike":8.832836100057811,"iv":1.211641387438213,"gamma":0.14251345501462365,"theta":-0.012433271573918495,"vega":0.005859227405569446,"rho":0.0010593417419344922,"breakevenPct":38.54398624703528},{"delta":0.3,"premium":0.32100901326373743,"strike":8.079819734725252,"iv":1.0568119232083641,"gamma":0.1778539116017632,"theta":-0.011860693297319494,"vega":0.006438587798363798,"rho":0.0012847914039647306,"breakevenPct":27.672169422325048},{"delta":0.35,"premium":0.3433718375368116,"strike":7.632563249263768,"iv":0.9248540508653005,"gamma":0.22230342129912928,"theta":-0.010932285332871878,"vega":0.006775065156942403,"rho":0.001522337688782617,"breakevenPct":21.21481894833707},{"delta":0.4,"premium":0.3639219913811199,"strike":7.221560172377602,"iv":0.7956080227504239,"gamma":0.26783297532500105,"theta":-0.009961687271207309,"vega":0.007082744303410417,"rho":0.0017613182487856162,"breakevenPct":15.280883947700937},{"delta":0.45,"premium":0.3981226210535328,"strike":6.933935368418478,"iv":0.7104340489158146,"gamma":0.2947631485978423,"theta":-0.009158452574699797,"vega":0.007139690945467263,"rho":0.001992036414225845,"breakevenPct":11.429452727538152},{"delta":0.5,"premium":0.4482879646610323,"strike":6.790605815254193,"iv":0.6768039002178688,"gamma":0.2999406887148094,"theta":-0.008550955248932486,"vega":0.006903397061878058,"rho":0.002213091417203864,"breakevenPct":10.013583281386405},{"delta":0.55,"premium":0.49845330826853196,"strike":6.647276262089909,"iv":0.6431737515199231,"gamma":0.30511822883177653,"theta":-0.007943457923165176,"vega":0.006667103178288852,"rho":0.002434146420181883,"breakevenPct":8.597713835234657},{"delta":0.6,"premium":0.5486186518760314,"strike":6.503946708925625,"iv":0.6095436028219774,"gamma":0.3102957689487436,"theta":-0.007335960597397865,"vega":0.006430809294699647,"rho":0.0026552014231599015,"breakevenPct":7.1818443890829124},{"delta":0.65,"premium":0.598783995483531,"strike":6.360617155761339,"iv":0.5759134541240316,"gamma":0.31547330906571075,"theta":-0.006728463271630554,"vega":0.006194515411110441,"rho":0.0028762564261379207,"breakevenPct":5.765974942931163},{"delta":0.7,"premium":0.6489493390910306,"strike":6.217287602597056,"iv":0.5422833054260858,"gamma":0.32065084918267783,"theta":-0.006120965945863244,"vega":0.0059582215275212356,"rho":0.0030973114291159396,"breakevenPct":4.350105496779419},{"delta":0.75,"premium":0.6991146826985302,"strike":6.073958049432771,"iv":0.50865315672814,"gamma":0.32582838929964497,"theta":-0.005513468620095933,"vega":0.00572192764393203,"rho":0.0033183664320939584,"breakevenPct":2.9342360506276712},{"delta":0.8,"premium":0.8528169014084507,"strike":5.857981220657277,"iv":0.5137531690140845,"gamma":0.29474213615023476,"theta":-0.0048591549295774646,"vega":0.005088732394366197,"rho":0.0034607299992701207,"breakevenPct":1.9878134052542142},{"delta":0.85,"premium":1.1169014084507038,"strike":5.564553990610329,"iv":0.560144014084507,"gamma":0.22499448356807522,"theta":-0.0041549295774647894,"vega":0.0040323943661971845,"rho":0.0035191993910872778,"breakevenPct":1.5418753656691888},{"delta":0.9,"premium":1.3809859154929578,"strike":5.27112676056338,"iv":0.6065348591549296,"gamma":0.15524683098591552,"theta":-0.0034507042253521126,"vega":0.002976056338028169,"rho":0.003577668782904435,"breakevenPct":1.095937326084162}],"put":[{"delta":0.1,"premium":0.275,"strike":3.503028916123586,"iv":2.382663246034845,"gamma":0.041841121582297885,"theta":-0.012911277833701858,"vega":0.003224951153832206,"rho":-0.0007427547881100954,"breakevenPct":50.941809785355844},{"delta":0.15,"premium":0.275,"strike":4.5615717031901015,"iv":1.6044414271678193,"gamma":0.08318116530040427,"theta":-0.01145907878125433,"vega":0.0042776508885034766,"rho":-0.0010080269123290504,"breakevenPct":34.85453338616867},{"delta":0.2,"premium":0.2803820749827896,"strike":5.215282999311583,"iv":1.2033940442370676,"gamma":0.13404293314126928,"theta":-0.010211230420558218,"vega":0.005100283741630371,"rho":-0.0012787603881670275,"breakevenPct":25.00150570928886},{"delta":0.25,"premium":0.29097827007977617,"strike":5.639130803191048,"iv":0.9760832746313328,"gamma":0.1900173766243971,"theta":-0.009210312587863178,"vega":0.005776350793111626,"rho":-0.0015542646866742382,"breakevenPct":18.72108612292901},{"delta":0.3,"premium":0.3156660418686535,"strike":6.028483712488461,"iv":0.7838968668155354,"gamma":0.23822230931604804,"theta":-0.008404885789189985,"vega":0.006378966164264102,"rho":-0.0018398480091812042,"breakevenPct":13.17906275653788},{"delta":0.35,"premium":0.4210989459987534,"strike":6.220179901815915,"iv":0.7929740438448298,"gamma":0.24190772578880887,"theta":-0.008719628135442947,"vega":0.006560701333114911,"rho":-0.0021831844238030472,"breakevenPct":11.868070580286291},{"delta":0.4,"premium":0.5265318501288534,"strike":6.41187609114337,"iv":0.8020512208741244,"gamma":0.24559314226156972,"theta":-0.00903437048169591,"vega":0.00674243650196572,"rho":-0.0025265208384248907,"breakevenPct":10.557078404034701},{"delta":0.45,"premium":0.6319647542589533,"strike":6.603572280470824,"iv":0.811128397903419,"gamma":0.24927855873433058,"theta":-0.009349112827948872,"vega":0.006924171670816528,"rho":-0.0028698572530467337,"breakevenPct":9.246086227783113},{"delta":0.5,"premium":0.7373976583890534,"strike":6.795268469798279,"iv":0.8202055749327134,"gamma":0.2529639752070914,"theta":-0.009663855174201836,"vega":0.007105906839667337,"rho":-0.003213193667668577,"breakevenPct":7.935094051531524},{"delta":0.55,"premium":0.8428305625191532,"strike":6.986964659125733,"iv":0.829282751962008,"gamma":0.2566493916798523,"theta":-0.0099785975204548,"vega":0.007287642008518145,"rho":-0.0035565300822904206,"breakevenPct":6.624101875279935},{"delta":0.6,"premium":1.1429238505747126,"strike":7.334770114942528,"iv":0.9028798850574712,"gamma":0.23142399425287358,"theta":-0.010368247126436782,"vega":0.007032183908045977,"rho":-0.004052137237316907,"breakevenPct":5.898992942738353},{"delta":0.65,"premium":1.457219827586207,"strike":7.693965517241379,"iv":0.9811844827586207,"gamma":0.204089224137931,"theta":-0.010763362068965518,"vega":0.0067448275862068965,"rho":-0.004558854274690516,"breakevenPct":5.216630856304366},{"delta":0.7,"premium":1.8331538461538455,"strike":8.113846153846152,"iv":1.0716255384615383,"gamma":0.17548338461538462,"theta":-0.011168307692307693,"vega":0.006420307692307692,"rho":-0.005114097039683394,"breakevenPct":4.548749123217205},{"delta":0.75,"premium":2.5639230769230763,"strike":8.883076923076922,"iv":1.2319332307692306,"gamma":0.1395603076923077,"theta":-0.011629846153846154,"vega":0.005881846153846154,"rho":-0.005948690615025054,"breakevenPct":3.964227262099601},{"delta":0.8,"premium":3.8812175861894076,"strike":10.243386932830957,"iv":1.4815762126262753,"gamma":0.10229969162214236,"theta":-0.01214217732735615,"vega":0.005164829376576876,"rho":-0.0072471584210572135,"breakevenPct":3.310496251648214},{"delta":0.85,"premium":5.195052807941075,"strike":11.62637137678008,"iv":1.5914392149643732,"gamma":0.07920467723926405,"theta":-0.01053468976571279,"vega":0.004298210672777937,"rho":-0.008543942785181696,"breakevenPct":2.2595962182522165}]},"raw":{"call":[{"delta":0.2,"premium":0.275,"strike":10.805433158615537,"iv":1.6323183905102794,"gamma":0.09309892218725825,"theta":-0.014777197296568869,"vega":0.005172314198380437,"rho":0.0008118089655901728,"breakevenPct":68.39564070844281},{"delta":0.25,"premium":0.28335819499710946,"strike":8.832836100057811,"iv":1.211641387438213,"gamma":0.14251345501462365,"theta":-0.012433271573918495,"vega":0.005859227405569446,"rho":0.0010593417419344922,"breakevenPct":38.54398624703528},{"delta":0.3,"premium":0.32100901326373743,"strike":8.079819734725252,"iv":1.0568119232083641,"gamma":0.1778539116017632,"theta":-0.011860693297319494,"vega":0.006438587798363798,"rho":0.0012847914039647306,"breakevenPct":27.672169422325048},{"delta":0.35,"premium":0.3433718375368116,"strike":7.632563249263768,"iv":0.9248540508653005,"gamma":0.22230342129912928,"theta":-0.010932285332871878,"vega":0.006775065156942403,"rho":0.001522337688782617,"breakevenPct":21.21481894833707},{"delta":0.4,"premium":0.3639219913811199,"strike":7.221560172377602,"iv":0.7956080227504239,"gamma":0.26783297532500105,"theta":-0.009961687271207309,"vega":0.007082744303410417,"rho":0.0017613182487856162,"breakevenPct":15.280883947700937},{"delta":0.45,"premium":0.3981226210535328,"strike":6.933935368418478,"iv":0.7104340489158146,"gamma":0.2947631485978423,"theta":-0.009158452574699797,"vega":0.007139690945467263,"rho":0.001992036414225845,"breakevenPct":11.429452727538152},{"delta":0.5,"premium":0.4482879646610323,"strike":6.790605815254193,"iv":0.6768039002178688,"gamma":0.2999406887148094,"theta":-0.008550955248932486,"vega":0.006903397061878058,"rho":0.002213091417203864,"breakevenPct":10.013583281386405},{"delta":0.55,"premium":0.49845330826853196,"strike":6.647276262089909,"iv":0.6431737515199231,"gamma":0.30511822883177653,"theta":-0.007943457923165176,"vega":0.006667103178288852,"rho":0.002434146420181883,"breakevenPct":8.597713835234657},{"delta":0.6,"premium":0.5486186518760314,"strike":6.503946708925625,"iv":0.6095436028219774,"gamma":0.3102957689487436,"theta":-0.007335960597397865,"vega":0.006430809294699647,"rho":0.0026552014231599015,"breakevenPct":7.1818443890829124},{"delta":0.65,"premium":0.598783995483531,"strike":6.360617155761339,"iv":0.5759134541240316,"gamma":0.31547330906571075,"theta":-0.006728463271630554,"vega":0.006194515411110441,"rho":0.0028762564261379207,"breakevenPct":5.765974942931163},{"delta":0.7,"premium":0.6489493390910306,"strike":6.217287602597056,"iv":0.5422833054260858,"gamma":0.32065084918267783,"theta":-0.006120965945863244,"vega":0.0059582215275212356,"rho":0.0030973114291159396,"breakevenPct":4.350105496779419},{"delta":0.75,"premium":0.6991146826985302,"strike":6.073958049432771,"iv":0.50865315672814,"gamma":0.32582838929964497,"theta":-0.005513468620095933,"vega":0.00572192764393203,"rho":0.0033183664320939584,"breakevenPct":2.9342360506276712},{"delta":0.8,"premium":0.8528169014084507,"strike":5.857981220657277,"iv":0.5137531690140845,"gamma":0.29474213615023476,"theta":-0.0048591549295774646,"vega":0.005088732394366197,"rho":0.0034607299992701207,"breakevenPct":1.9878134052542142},{"delta":0.85,"premium":1.1169014084507038,"strike":5.564553990610329,"iv":0.560144014084507,"gamma":0.22499448356807522,"theta":-0.0041549295774647894,"vega":0.0040323943661971845,"rho":0.0035191993910872778,"breakevenPct":1.5418753656691888},{"delta":0.9,"premium":1.3809859154929578,"strike":5.27112676056338,"iv":0.6065348591549296,"gamma":0.15524683098591552,"theta":-0.0034507042253521126,"vega":0.002976056338028169,"rho":0.003577668782904435,"breakevenPct":1.095937326084162}],"put":[{"delta":0.1,"premium":0.275,"strike":3.503028916123586,"iv":2.382663246034845,"gamma":0.041841121582297885,"theta":-0.012911277833701858,"vega":0.003224951153832206,"rho":-0.0007427547881100954,"breakevenPct":50.941809785355844},{"delta":0.15,"premium":0.275,"strike":4.5615717031901015,"iv":1.6044414271678193,"gamma":0.08318116530040427,"theta":-0.01145907878125433,"vega":0.0042776508885034766,"rho":-0.0010080269123290504,"breakevenPct":34.85453338616867},{"delta":0.2,"premium":0.2803820749827896,"strike":5.215282999311583,"iv":1.2033940442370676,"gamma":0.13404293314126928,"theta":-0.010211230420558218,"vega":0.005100283741630371,"rho":-0.0012787603881670275,"breakevenPct":25.00150570928886},{"delta":0.25,"premium":0.29097827007977617,"strike":5.639130803191048,"iv":0.9760832746313328,"gamma":0.1900173766243971,"theta":-0.009210312587863178,"vega":0.005776350793111626,"rho":-0.0015542646866742382,"breakevenPct":18.72108612292901},{"delta":0.3,"premium":0.3156660418686535,"strike":6.028483712488461,"iv":0.7838968668155354,"gamma":0.23822230931604804,"theta":-0.008404885789189985,"vega":0.006378966164264102,"rho":-0.0018398480091812042,"breakevenPct":13.17906275653788},{"delta":0.35,"premium":0.4210989459987534,"strike":6.220179901815915,"iv":0.7929740438448298,"gamma":0.24190772578880887,"theta":-0.008719628135442947,"vega":0.006560701333114911,"rho":-0.0021831844238030472,"breakevenPct":11.868070580286291},{"delta":0.4,"premium":0.5265318501288534,"strike":6.41187609114337,"iv":0.8020512208741244,"gamma":0.24559314226156972,"theta":-0.00903437048169591,"vega":0.00674243650196572,"rho":-0.0025265208384248907,"breakevenPct":10.557078404034701},{"delta":0.45,"premium":0.6319647542589533,"strike":6.603572280470824,"iv":0.811128397903419,"gamma":0.24927855873433058,"theta":-0.009349112827948872,"vega":0.006924171670816528,"rho":-0.0028698572530467337,"breakevenPct":9.246086227783113},{"delta":0.5,"premium":0.7373976583890534,"strike":6.795268469798279,"iv":0.8202055749327134,"gamma":0.2529639752070914,"theta":-0.009663855174201836,"vega":0.007105906839667337,"rho":-0.003213193667668577,"breakevenPct":7.935094051531524},{"delta":0.55,"premium":0.8428305625191532,"strike":6.986964659125733,"iv":0.829282751962008,"gamma":0.2566493916798523,"theta":-0.0099785975204548,"vega":0.007287642008518145,"rho":-0.0035565300822904206,"breakevenPct":6.624101875279935},{"delta":0.6,"premium":1.1429238505747126,"strike":7.334770114942528,"iv":0.9028798850574712,"gamma":0.23142399425287358,"theta":-0.010368247126436782,"vega":0.007032183908045977,"rho":-0.004052137237316907,"breakevenPct":5.898992942738353},{"delta":0.65,"premium":1.457219827586207,"strike":7.693965517241379,"iv":0.9811844827586207,"gamma":0.204089224137931,"theta":-0.010763362068965518,"vega":0.0067448275862068965,"rho":-0.004558854274690516,"breakevenPct":5.216630856304366},{"delta":0.7,"premium":1.8331538461538455,"strike":8.113846153846152,"iv":1.0716255384615383,"gamma":0.17548338461538462,"theta":-0.011168307692307693,"vega":0.006420307692307692,"rho":-0.005114097039683394,"breakevenPct":4.548749123217205},{"delta":0.75,"premium":2.5639230769230763,"strike":8.883076923076922,"iv":1.2319332307692306,"gamma":0.1395603076923077,"theta":-0.011629846153846154,"vega":0.005881846153846154,"rho":-0.005948690615025054,"breakevenPct":3.964227262099601},{"delta":0.8,"premium":3.8812175861894076,"strike":10.243386932830957,"iv":1.4815762126262753,"gamma":0.10229969162214236,"theta":-0.01214217732735615,"vega":0.005164829376576876,"rho":-0.0072471584210572135,"breakevenPct":3.310496251648214},{"delta":0.85,"premium":5.195052807941075,"strike":11.62637137678008,"iv":1.5914392149643732,"gamma":0.07920467723926405,"theta":-0.01053468976571279,"vega":0.004298210672777937,"rho":-0.008543942785181696,"breakevenPct":2.2595962182522165}]}},"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"}}