{"symbol":"TRAK","url":"https://intraalpha.com/companies/TRAK","capturedAt":"2026-10-23T00:21:57.153Z","state":"ready","quote":{"symbol":"TRAK","last_price":7.39,"prev_close":7.23,"regular_close":7.39,"change":0.16,"change_pct":2.213,"regular_change":0.16,"regular_change_pct":2.213,"extended_change":0,"extended_change_pct":0,"bid":7.18,"ask":8.9,"bid_size":200,"ask_size":100,"volume":56806,"vwap":7.342157,"open":7.33,"high":7.4,"low":7.24,"close":7.39,"trade_count":929,"last_trade_at":"2026-10-22T23:00:00.003811144Z","last_quote_at":"2026-10-23T00:00:00.050040386Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRAK","fetched_at":"2026-10-23T00:21:56.234858+00:00","name":"ReposiTrak","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ReposiTrak, Inc. (Ticker: TRAK) is a premier provider of state-of-the-art supply chain management solutions, focused on enhancing risk management and compliance within the retail and foodservice industries. By utilizing advanced technology, ReposiTrak offers real-time insights that optimize operations and ensure strict regulatory adherence. The company's robust supplier network and commitment to innovation position it advantageously to enforce supply chain integrity and improve operational efficiencies. As ReposiTrak navigates evolving market dynamics, it remains dedicated to delivering substantial value to stakeholders while fostering safer and more streamlined transactions in the consumer goods sector.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":131595000,"ebitda":8281600,"pe_ratio":18.54,"peg_ratio":0.737,"book_value":2.875,"dividend_per_share":0.08,"dividend_yield":0.011,"eps":0.39,"revenue_ttm":23287300,"gross_profit_ttm":19980500,"profit_margin":0.325,"operating_margin_ttm":0.337,"return_on_assets_ttm":0.0844,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.224,"quarterly_revenue_growth":-0.032,"analyst_target_price":16,"analyst_number":null,"beta":0.842,"fifty_two_week_high":15.66,"fifty_two_week_low":6.89,"fifty_day_ma":7.99,"two_hundred_day_ma":8.91,"shares_outstanding":18201200,"forward_pe":16.84,"price_to_sales":5.65,"price_to_book":2.959,"ev_to_revenue":5.25,"ev_to_ebitda":12.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:56.234858+00:00"},"optionObservedAt":"2026-10-22T19:59:59.445Z","bars":[{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-16T13:30:00Z","v":1313,"vw":7.48},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-16T13:35:00Z","v":100,"vw":7.43},{"c":7.42,"h":7.42,"l":7.4,"n":4,"o":7.4,"t":"2026-10-16T13:40:00Z","v":720,"vw":7.402857},{"c":7.455,"h":7.455,"l":7.455,"n":3,"o":7.455,"t":"2026-10-16T14:10:00Z","v":253,"vw":7.455},{"c":7.38,"h":7.44,"l":7.38,"n":19,"o":7.44,"t":"2026-10-16T14:15:00Z","v":1416,"vw":7.385758},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-16T14:25:00Z","v":106,"vw":7.35},{"c":7.41,"h":7.41,"l":7.36,"n":4,"o":7.36,"t":"2026-10-16T14:30:00Z","v":245,"vw":7.388632},{"c":7.3,"h":7.31,"l":7.3,"n":2,"o":7.31,"t":"2026-10-16T15:05:00Z","v":222,"vw":7.304505},{"c":7.195,"h":7.25,"l":7.195,"n":30,"o":7.23,"t":"2026-10-16T15:45:00Z","v":7963,"vw":7.229788},{"c":7.23,"h":7.23,"l":7.23,"n":11,"o":7.23,"t":"2026-10-16T15:50:00Z","v":358,"vw":7.23},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-16T15:55:00Z","v":228,"vw":7.19},{"c":7.17,"h":7.17,"l":7.17,"n":10,"o":7.17,"t":"2026-10-16T16:05:00Z","v":369,"vw":7.17},{"c":7.15,"h":7.16,"l":7.15,"n":10,"o":7.16,"t":"2026-10-16T16:10:00Z","v":911,"vw":7.158785},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-10-16T16:15:00Z","v":262,"vw":7.16},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-16T16:25:00Z","v":296,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T16:35:00Z","v":100,"vw":7.11},{"c":7.09,"h":7.1,"l":7.09,"n":5,"o":7.1,"t":"2026-10-16T16:45:00Z","v":206,"vw":7.095},{"c":7.08,"h":7.09,"l":7.08,"n":25,"o":7.08,"t":"2026-10-16T16:50:00Z","v":809,"vw":7.086},{"c":7.07,"h":7.07,"l":7.06,"n":7,"o":7.06,"t":"2026-10-16T17:00:00Z","v":402,"vw":7.063333},{"c":7.11,"h":7.11,"l":7.07,"n":73,"o":7.07,"t":"2026-10-16T17:05:00Z","v":5995,"vw":7.078068},{"c":7.13,"h":7.14,"l":7.105,"n":17,"o":7.105,"t":"2026-10-16T17:10:00Z","v":971,"vw":7.128125},{"c":7.16,"h":7.16,"l":7.15,"n":9,"o":7.15,"t":"2026-10-16T17:15:00Z","v":415,"vw":7.156667},{"c":7.1118,"h":7.1118,"l":7.1118,"n":3,"o":7.1118,"t":"2026-10-16T17:20:00Z","v":515,"vw":7.1118},{"c":7.18,"h":7.21,"l":7.14,"n":31,"o":7.14,"t":"2026-10-16T17:35:00Z","v":2279,"vw":7.177658},{"c":7.14,"h":7.15,"l":7.14,"n":19,"o":7.15,"t":"2026-10-16T17:40:00Z","v":798,"vw":7.14339},{"c":7.15,"h":7.15,"l":7.1312,"n":5,"o":7.1312,"t":"2026-10-16T17:45:00Z","v":439,"vw":7.136571},{"c":7.155,"h":7.155,"l":7.15,"n":4,"o":7.15,"t":"2026-10-16T17:50:00Z","v":260,"vw":7.1525},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-16T18:00:00Z","v":149,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T18:05:00Z","v":163,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":19,"o":7.18,"t":"2026-10-16T18:10:00Z","v":989,"vw":7.18},{"c":7.1581,"h":7.16,"l":7.1581,"n":7,"o":7.16,"t":"2026-10-16T18:25:00Z","v":532,"vw":7.158713},{"c":7.15,"h":7.19,"l":7.15,"n":34,"o":7.16,"t":"2026-10-16T18:30:00Z","v":1722,"vw":7.181818},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-16T18:40:00Z","v":132,"vw":7.18},{"c":7.1725,"h":7.1725,"l":7.17,"n":8,"o":7.17,"t":"2026-10-16T18:45:00Z","v":567,"vw":7.171982},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-16T19:05:00Z","v":147,"vw":7.17},{"c":7.17,"h":7.17,"l":7.1501,"n":9,"o":7.17,"t":"2026-10-16T19:15:00Z","v":1337,"vw":7.163135},{"c":7.17,"h":7.17,"l":7.17,"n":9,"o":7.17,"t":"2026-10-16T19:30:00Z","v":932,"vw":7.17},{"c":7.125,"h":7.15,"l":7.1,"n":35,"o":7.15,"t":"2026-10-16T19:35:00Z","v":6679,"vw":7.1459},{"c":7.105,"h":7.105,"l":7.09,"n":26,"o":7.1,"t":"2026-10-16T19:45:00Z","v":1374,"vw":7.099731},{"c":7.12,"h":7.12,"l":7.08,"n":31,"o":7.08,"t":"2026-10-16T19:50:00Z","v":622,"vw":7.107715},{"c":7.2,"h":7.2,"l":7.105,"n":240,"o":7.105,"t":"2026-10-16T19:55:00Z","v":13972,"vw":7.161508},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-16T20:00:00Z","v":14803,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T12:25:00Z","v":100,"vw":7.2},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-19T13:30:00Z","v":197,"vw":7.14},{"c":7.3427,"h":7.3427,"l":7.19,"n":4,"o":7.19,"t":"2026-10-19T14:00:00Z","v":302,"vw":7.277997},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-19T14:10:00Z","v":235,"vw":7.27},{"c":7.17,"h":7.18,"l":7.17,"n":12,"o":7.17,"t":"2026-10-19T14:25:00Z","v":493,"vw":7.175},{"c":7.16,"h":7.27,"l":7.16,"n":6,"o":7.27,"t":"2026-10-19T14:30:00Z","v":710,"vw":7.236523},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-19T14:35:00Z","v":148,"vw":7.17},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-19T14:40:00Z","v":3400,"vw":7.26},{"c":7.115,"h":7.21,"l":7.115,"n":17,"o":7.21,"t":"2026-10-19T14:45:00Z","v":1012,"vw":7.143761},{"c":7.1,"h":7.1,"l":7.1,"n":8,"o":7.1,"t":"2026-10-19T15:00:00Z","v":146,"vw":7.1},{"c":7.1807,"h":7.1807,"l":7.16,"n":19,"o":7.16,"t":"2026-10-19T15:10:00Z","v":1093,"vw":7.17013},{"c":7.1753,"h":7.1753,"l":7.1753,"n":1,"o":7.1753,"t":"2026-10-19T15:30:00Z","v":175,"vw":7.1753},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-10-19T15:45:00Z","v":228,"vw":7.15},{"c":7.1241,"h":7.1241,"l":7.1241,"n":1,"o":7.1241,"t":"2026-10-19T15:50:00Z","v":100,"vw":7.1241},{"c":7.13,"h":7.13,"l":7.13,"n":6,"o":7.13,"t":"2026-10-19T16:05:00Z","v":119,"vw":7.13},{"c":7.125,"h":7.125,"l":7.1064,"n":28,"o":7.1084,"t":"2026-10-19T16:10:00Z","v":4796,"vw":7.120131},{"c":7.1,"h":7.12,"l":7.1,"n":14,"o":7.12,"t":"2026-10-19T16:20:00Z","v":547,"vw":7.11},{"c":7.095,"h":7.1,"l":7.095,"n":12,"o":7.1,"t":"2026-10-19T16:30:00Z","v":2238,"vw":7.099773},{"c":7.1,"h":7.1,"l":7.07,"n":23,"o":7.07,"t":"2026-10-19T16:40:00Z","v":1847,"vw":7.090784},{"c":7.0797,"h":7.0797,"l":7.0797,"n":1,"o":7.0797,"t":"2026-10-19T16:45:00Z","v":250,"vw":7.0797},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-10-19T16:50:00Z","v":216,"vw":7.12},{"c":7.095,"h":7.11,"l":7.05,"n":27,"o":7.11,"t":"2026-10-19T16:55:00Z","v":2382,"vw":7.065129},{"c":7.105,"h":7.105,"l":7.06,"n":10,"o":7.07,"t":"2026-10-19T17:05:00Z","v":561,"vw":7.085},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-19T17:10:00Z","v":105,"vw":7.08},{"c":7.1146,"h":7.1146,"l":7.1,"n":5,"o":7.1,"t":"2026-10-19T17:20:00Z","v":623,"vw":7.105726},{"c":7.1,"h":7.1,"l":7.08,"n":4,"o":7.08,"t":"2026-10-19T17:25:00Z","v":570,"vw":7.096466},{"c":7.1,"h":7.1,"l":7.1,"n":12,"o":7.1,"t":"2026-10-19T17:30:00Z","v":895,"vw":7.1},{"c":7.105,"h":7.16,"l":7.0688,"n":46,"o":7.1162,"t":"2026-10-19T17:35:00Z","v":8197,"vw":7.119433},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-19T17:45:00Z","v":978,"vw":7.1},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-19T17:55:00Z","v":100,"vw":7.14},{"c":7.125,"h":7.125,"l":7.125,"n":10,"o":7.125,"t":"2026-10-19T18:00:00Z","v":406,"vw":7.125},{"c":7.0951,"h":7.115,"l":7.0951,"n":11,"o":7.115,"t":"2026-10-19T18:10:00Z","v":557,"vw":7.104139},{"c":7.11,"h":7.11,"l":7.0925,"n":6,"o":7.11,"t":"2026-10-19T18:15:00Z","v":545,"vw":7.099192},{"c":7.1,"h":7.1,"l":7.1,"n":9,"o":7.1,"t":"2026-10-19T18:25:00Z","v":258,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-19T18:30:00Z","v":130,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-19T18:35:00Z","v":112,"vw":7.08},{"c":7.08,"h":7.1,"l":7.08,"n":10,"o":7.1,"t":"2026-10-19T18:40:00Z","v":1512,"vw":7.08157},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-19T18:45:00Z","v":171,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":7,"o":7.09,"t":"2026-10-19T18:50:00Z","v":230,"vw":7.09},{"c":7.105,"h":7.105,"l":7.09,"n":13,"o":7.1,"t":"2026-10-19T19:00:00Z","v":1612,"vw":7.102008},{"c":7.1194,"h":7.1194,"l":7.11,"n":8,"o":7.11,"t":"2026-10-19T19:05:00Z","v":409,"vw":7.116224},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-19T19:15:00Z","v":100,"vw":7.11},{"c":7.11,"h":7.12,"l":7.11,"n":27,"o":7.11,"t":"2026-10-19T19:20:00Z","v":2612,"vw":7.110994},{"c":7.18,"h":7.18,"l":7.13,"n":64,"o":7.13,"t":"2026-10-19T19:30:00Z","v":3657,"vw":7.15},{"c":7.19,"h":7.2,"l":7.19,"n":24,"o":7.2,"t":"2026-10-19T19:35:00Z","v":667,"vw":7.1925},{"c":7.18,"h":7.185,"l":7.18,"n":6,"o":7.185,"t":"2026-10-19T19:40:00Z","v":312,"vw":7.181753},{"c":7.185,"h":7.185,"l":7.185,"n":16,"o":7.185,"t":"2026-10-19T19:45:00Z","v":1231,"vw":7.185},{"c":7.2,"h":7.2,"l":7.17,"n":33,"o":7.17,"t":"2026-10-19T19:50:00Z","v":2016,"vw":7.191937},{"c":7.2,"h":7.2,"l":7.15,"n":147,"o":7.17,"t":"2026-10-19T19:55:00Z","v":7114,"vw":7.176117},{"c":7.2,"h":7.2,"l":7.2,"n":11,"o":7.2,"t":"2026-10-19T20:00:00Z","v":15772,"vw":7.2},{"c":7.24,"h":7.25,"l":7.24,"n":9,"o":7.25,"t":"2026-10-20T13:30:00Z","v":578,"vw":7.246479},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-20T13:35:00Z","v":100,"vw":7.28},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-20T13:40:00Z","v":100,"vw":7.36},{"c":7.4,"h":7.4075,"l":7.3607,"n":33,"o":7.4075,"t":"2026-10-20T13:50:00Z","v":6351,"vw":7.39635},{"c":7.38,"h":7.405,"l":7.38,"n":14,"o":7.405,"t":"2026-10-20T13:55:00Z","v":719,"vw":7.389167},{"c":7.32,"h":7.35,"l":7.32,"n":16,"o":7.35,"t":"2026-10-20T14:05:00Z","v":1155,"vw":7.344},{"c":7.28,"h":7.3,"l":7.28,"n":9,"o":7.3,"t":"2026-10-20T14:15:00Z","v":515,"vw":7.29},{"c":7.29,"h":7.31,"l":7.28,"n":28,"o":7.28,"t":"2026-10-20T14:20:00Z","v":5265,"vw":7.294068},{"c":7.325,"h":7.33,"l":7.27,"n":18,"o":7.33,"t":"2026-10-20T14:25:00Z","v":3934,"vw":7.290132},{"c":7.3,"h":7.31,"l":7.3,"n":11,"o":7.31,"t":"2026-10-20T14:30:00Z","v":1138,"vw":7.301818},{"c":7.2936,"h":7.32,"l":7.2936,"n":3,"o":7.32,"t":"2026-10-20T14:35:00Z","v":201,"vw":7.3068},{"c":7.3,"h":7.32,"l":7.3,"n":25,"o":7.32,"t":"2026-10-20T14:40:00Z","v":948,"vw":7.31},{"c":7.28,"h":7.295,"l":7.28,"n":14,"o":7.295,"t":"2026-10-20T14:50:00Z","v":838,"vw":7.2825},{"c":7.29,"h":7.3,"l":7.29,"n":30,"o":7.3,"t":"2026-10-20T14:55:00Z","v":930,"vw":7.293333},{"c":7.325,"h":7.325,"l":7.32,"n":12,"o":7.32,"t":"2026-10-20T15:00:00Z","v":1123,"vw":7.3205},{"c":7.325,"h":7.325,"l":7.31,"n":7,"o":7.31,"t":"2026-10-20T15:05:00Z","v":464,"vw":7.318072},{"c":7.31,"h":7.325,"l":7.31,"n":12,"o":7.325,"t":"2026-10-20T15:10:00Z","v":406,"vw":7.315},{"c":7.305,"h":7.305,"l":7.305,"n":4,"o":7.305,"t":"2026-10-20T15:15:00Z","v":314,"vw":7.305},{"c":7.29,"h":7.29,"l":7.29,"n":17,"o":7.29,"t":"2026-10-20T15:20:00Z","v":342,"vw":7.29},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-20T15:25:00Z","v":130,"vw":7.32},{"c":7.26,"h":7.28,"l":7.26,"n":16,"o":7.28,"t":"2026-10-20T15:35:00Z","v":829,"vw":7.276},{"c":7.29,"h":7.29,"l":7.27,"n":8,"o":7.27,"t":"2026-10-20T15:45:00Z","v":381,"vw":7.276667},{"c":7.28,"h":7.295,"l":7.28,"n":11,"o":7.295,"t":"2026-10-20T15:55:00Z","v":687,"vw":7.283},{"c":7.275,"h":7.275,"l":7.275,"n":3,"o":7.275,"t":"2026-10-20T16:05:00Z","v":424,"vw":7.275},{"c":7.25,"h":7.28,"l":7.25,"n":7,"o":7.28,"t":"2026-10-20T16:10:00Z","v":283,"vw":7.265},{"c":7.25,"h":7.27,"l":7.25,"n":15,"o":7.27,"t":"2026-10-20T16:20:00Z","v":940,"vw":7.2525},{"c":7.24,"h":7.26,"l":7.24,"n":7,"o":7.26,"t":"2026-10-20T16:30:00Z","v":304,"vw":7.25},{"c":7.245,"h":7.245,"l":7.245,"n":7,"o":7.245,"t":"2026-10-20T16:35:00Z","v":382,"vw":7.245},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-20T16:40:00Z","v":103,"vw":7.26},{"c":7.24,"h":7.24,"l":7.24,"n":8,"o":7.24,"t":"2026-10-20T16:45:00Z","v":276,"vw":7.24},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-20T16:50:00Z","v":145,"vw":7.27},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-20T16:55:00Z","v":102,"vw":7.27},{"c":7.25,"h":7.25,"l":7.25,"n":9,"o":7.25,"t":"2026-10-20T17:10:00Z","v":499,"vw":7.25},{"c":7.24,"h":7.24,"l":7.23,"n":7,"o":7.23,"t":"2026-10-20T17:15:00Z","v":270,"vw":7.235},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-20T17:20:00Z","v":205,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-20T17:25:00Z","v":595,"vw":7.24},{"c":7.275,"h":7.29,"l":7.26,"n":27,"o":7.26,"t":"2026-10-20T17:30:00Z","v":2597,"vw":7.27478},{"c":7.3,"h":7.3,"l":7.29,"n":6,"o":7.29,"t":"2026-10-20T17:35:00Z","v":381,"vw":7.295},{"c":7.27,"h":7.3,"l":7.27,"n":23,"o":7.3,"t":"2026-10-20T17:40:00Z","v":1022,"vw":7.275714},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-20T17:50:00Z","v":190,"vw":7.26},{"c":7.26,"h":7.27,"l":7.26,"n":18,"o":7.27,"t":"2026-10-20T18:00:00Z","v":1093,"vw":7.261457},{"c":7.25,"h":7.25,"l":7.24,"n":7,"o":7.24,"t":"2026-10-20T18:10:00Z","v":336,"vw":7.246491},{"c":7.245,"h":7.245,"l":7.24,"n":14,"o":7.24,"t":"2026-10-20T18:20:00Z","v":673,"vw":7.241117},{"c":7.245,"h":7.25,"l":7.23,"n":6,"o":7.24,"t":"2026-10-20T18:25:00Z","v":941,"vw":7.243723},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-20T18:30:00Z","v":124,"vw":7.25},{"c":7.23,"h":7.25,"l":7.23,"n":11,"o":7.25,"t":"2026-10-20T18:35:00Z","v":433,"vw":7.236667},{"c":7.245,"h":7.245,"l":7.245,"n":3,"o":7.245,"t":"2026-10-20T18:45:00Z","v":300,"vw":7.245},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T18:50:00Z","v":100,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-20T18:55:00Z","v":274,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-20T19:00:00Z","v":273,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":4,"o":7.28,"t":"2026-10-20T19:05:00Z","v":112,"vw":7.28},{"c":7.275,"h":7.275,"l":7.2636,"n":5,"o":7.2636,"t":"2026-10-20T19:10:00Z","v":231,"vw":7.268878},{"c":7.28,"h":7.28,"l":7.26,"n":17,"o":7.26,"t":"2026-10-20T19:15:00Z","v":983,"vw":7.266667},{"c":7.29,"h":7.29,"l":7.28,"n":14,"o":7.28,"t":"2026-10-20T19:20:00Z","v":754,"vw":7.285833},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T19:25:00Z","v":100,"vw":7.3},{"c":7.28,"h":7.29,"l":7.28,"n":37,"o":7.29,"t":"2026-10-20T19:30:00Z","v":2606,"vw":7.286869},{"c":7.26,"h":7.26,"l":7.26,"n":13,"o":7.26,"t":"2026-10-20T19:35:00Z","v":542,"vw":7.26},{"c":7.255,"h":7.27,"l":7.25,"n":8,"o":7.27,"t":"2026-10-20T19:45:00Z","v":625,"vw":7.258},{"c":7.28,"h":7.28,"l":7.25,"n":43,"o":7.26,"t":"2026-10-20T19:50:00Z","v":1408,"vw":7.265581},{"c":7.3,"h":7.3,"l":7.26,"n":144,"o":7.3,"t":"2026-10-20T19:55:00Z","v":8032,"vw":7.287567},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-10-20T20:00:00Z","v":17497,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-21T13:30:00Z","v":627,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-21T13:45:00Z","v":100,"vw":7.26},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-21T14:05:00Z","v":236,"vw":7.27},{"c":7.305,"h":7.305,"l":7.305,"n":4,"o":7.305,"t":"2026-10-21T14:15:00Z","v":128,"vw":7.305},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-10-21T14:25:00Z","v":259,"vw":7.29},{"c":7.3159,"h":7.3159,"l":7.3159,"n":1,"o":7.3159,"t":"2026-10-21T15:10:00Z","v":150,"vw":7.3159},{"c":7.3,"h":7.33,"l":7.3,"n":9,"o":7.33,"t":"2026-10-21T15:15:00Z","v":519,"vw":7.306012},{"c":7.31,"h":7.31,"l":7.27,"n":27,"o":7.27,"t":"2026-10-21T15:35:00Z","v":1625,"vw":7.300037},{"c":7.305,"h":7.305,"l":7.305,"n":5,"o":7.305,"t":"2026-10-21T15:40:00Z","v":156,"vw":7.305},{"c":7.31,"h":7.31,"l":7.29,"n":12,"o":7.3,"t":"2026-10-21T15:45:00Z","v":1170,"vw":7.296946},{"c":7.305,"h":7.33,"l":7.305,"n":6,"o":7.33,"t":"2026-10-21T15:50:00Z","v":332,"vw":7.313333},{"c":7.31,"h":7.31,"l":7.27,"n":21,"o":7.29,"t":"2026-10-21T15:55:00Z","v":1099,"vw":7.285},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T16:10:00Z","v":2015,"vw":7.31},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-21T16:15:00Z","v":105,"vw":7.29},{"c":7.29,"h":7.295,"l":7.28,"n":9,"o":7.28,"t":"2026-10-21T16:25:00Z","v":387,"vw":7.289286},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-21T16:30:00Z","v":400,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-21T16:40:00Z","v":100,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":10,"o":7.29,"t":"2026-10-21T16:45:00Z","v":678,"vw":7.284},{"c":7.28,"h":7.28,"l":7.28,"n":5,"o":7.28,"t":"2026-10-21T16:50:00Z","v":672,"vw":7.28},{"c":7.275,"h":7.28,"l":7.26,"n":8,"o":7.28,"t":"2026-10-21T16:55:00Z","v":461,"vw":7.2725},{"c":7.275,"h":7.275,"l":7.275,"n":2,"o":7.275,"t":"2026-10-21T17:05:00Z","v":103,"vw":7.275},{"c":7.275,"h":7.275,"l":7.275,"n":7,"o":7.275,"t":"2026-10-21T17:15:00Z","v":344,"vw":7.275},{"c":7.275,"h":7.275,"l":7.275,"n":3,"o":7.275,"t":"2026-10-21T17:20:00Z","v":133,"vw":7.275},{"c":7.275,"h":7.29,"l":7.27,"n":30,"o":7.29,"t":"2026-10-21T17:30:00Z","v":2606,"vw":7.279036},{"c":7.26,"h":7.26,"l":7.26,"n":12,"o":7.26,"t":"2026-10-21T17:45:00Z","v":265,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T18:00:00Z","v":100,"vw":7.28},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-21T18:10:00Z","v":105,"vw":7.26},{"c":7.26,"h":7.27,"l":7.26,"n":6,"o":7.27,"t":"2026-10-21T18:15:00Z","v":233,"vw":7.265},{"c":7.26,"h":7.26,"l":7.24,"n":3,"o":7.24,"t":"2026-10-21T18:25:00Z","v":201,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":11,"o":7.26,"t":"2026-10-21T18:30:00Z","v":463,"vw":7.26},{"c":7.26,"h":7.26,"l":7.24,"n":7,"o":7.255,"t":"2026-10-21T18:35:00Z","v":337,"vw":7.251667},{"c":7.27,"h":7.27,"l":7.26,"n":10,"o":7.26,"t":"2026-10-21T18:40:00Z","v":426,"vw":7.263333},{"c":7.27,"h":7.27,"l":7.27,"n":7,"o":7.27,"t":"2026-10-21T18:45:00Z","v":898,"vw":7.27},{"c":7.25,"h":7.26,"l":7.24,"n":33,"o":7.255,"t":"2026-10-21T18:50:00Z","v":1919,"vw":7.256462},{"c":7.22,"h":7.22,"l":7.22,"n":10,"o":7.22,"t":"2026-10-21T18:55:00Z","v":376,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-10-21T19:00:00Z","v":1596,"vw":7.22},{"c":7.215,"h":7.22,"l":7.2,"n":30,"o":7.2,"t":"2026-10-21T19:05:00Z","v":3477,"vw":7.214014},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-21T19:10:00Z","v":301,"vw":7.24},{"c":7.26,"h":7.26,"l":7.26,"n":7,"o":7.26,"t":"2026-10-21T19:15:00Z","v":288,"vw":7.26},{"c":7.29,"h":7.29,"l":7.27,"n":12,"o":7.27,"t":"2026-10-21T19:35:00Z","v":737,"vw":7.273636},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T19:45:00Z","v":110,"vw":7.3},{"c":7.245,"h":7.28,"l":7.24,"n":41,"o":7.27,"t":"2026-10-21T19:50:00Z","v":2875,"vw":7.260107},{"c":7.22,"h":7.26,"l":7.22,"n":107,"o":7.26,"t":"2026-10-21T19:55:00Z","v":4675,"vw":7.233329},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-21T20:00:00Z","v":8427,"vw":7.23},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-10-22T13:30:00Z","v":421,"vw":7.33},{"c":7.24,"h":7.35,"l":7.24,"n":28,"o":7.31,"t":"2026-10-22T13:35:00Z","v":2688,"vw":7.29498},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-22T13:40:00Z","v":876,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-22T13:55:00Z","v":100,"vw":7.31},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-22T14:20:00Z","v":100,"vw":7.29},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T14:25:00Z","v":100,"vw":7.3},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-22T14:45:00Z","v":500,"vw":7.35},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-22T14:50:00Z","v":1000,"vw":7.36},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-22T14:55:00Z","v":110,"vw":7.34},{"c":7.4,"h":7.4,"l":7.345,"n":4,"o":7.345,"t":"2026-10-22T15:05:00Z","v":1194,"vw":7.393119},{"c":7.26,"h":7.33,"l":7.26,"n":15,"o":7.33,"t":"2026-10-22T15:10:00Z","v":1042,"vw":7.296842},{"c":7.25,"h":7.26,"l":7.25,"n":9,"o":7.26,"t":"2026-10-22T15:15:00Z","v":488,"vw":7.252532},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-22T15:20:00Z","v":203,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-22T15:25:00Z","v":383,"vw":7.25},{"c":7.26,"h":7.27,"l":7.25,"n":32,"o":7.25,"t":"2026-10-22T15:40:00Z","v":2618,"vw":7.256542},{"c":7.275,"h":7.275,"l":7.275,"n":2,"o":7.275,"t":"2026-10-22T15:45:00Z","v":101,"vw":7.275},{"c":7.24,"h":7.26,"l":7.24,"n":15,"o":7.26,"t":"2026-10-22T15:50:00Z","v":501,"vw":7.250783},{"c":7.32,"h":7.32,"l":7.29,"n":9,"o":7.29,"t":"2026-10-22T16:05:00Z","v":727,"vw":7.315},{"c":7.3297,"h":7.33,"l":7.3297,"n":7,"o":7.33,"t":"2026-10-22T16:15:00Z","v":414,"vw":7.329786},{"c":7.31,"h":7.31,"l":7.31,"n":8,"o":7.31,"t":"2026-10-22T16:20:00Z","v":219,"vw":7.31},{"c":7.33,"h":7.33,"l":7.2901,"n":26,"o":7.31,"t":"2026-10-22T17:20:00Z","v":2658,"vw":7.314894},{"c":7.325,"h":7.325,"l":7.325,"n":7,"o":7.325,"t":"2026-10-22T17:25:00Z","v":264,"vw":7.325},{"c":7.325,"h":7.33,"l":7.325,"n":12,"o":7.33,"t":"2026-10-22T17:35:00Z","v":426,"vw":7.328333},{"c":7.31,"h":7.3138,"l":7.31,"n":7,"o":7.3138,"t":"2026-10-22T17:55:00Z","v":2795,"vw":7.313519},{"c":7.325,"h":7.325,"l":7.325,"n":3,"o":7.325,"t":"2026-10-22T18:00:00Z","v":153,"vw":7.325},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-22T18:10:00Z","v":200,"vw":7.32},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-10-22T18:25:00Z","v":511,"vw":7.33},{"c":7.295,"h":7.295,"l":7.28,"n":9,"o":7.28,"t":"2026-10-22T19:00:00Z","v":2208,"vw":7.293527},{"c":7.31,"h":7.31,"l":7.31,"n":12,"o":7.31,"t":"2026-10-22T19:05:00Z","v":343,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-22T19:10:00Z","v":187,"vw":7.3},{"c":7.315,"h":7.315,"l":7.3,"n":8,"o":7.3,"t":"2026-10-22T19:15:00Z","v":1257,"vw":7.303646},{"c":7.325,"h":7.325,"l":7.32,"n":25,"o":7.32,"t":"2026-10-22T19:30:00Z","v":865,"vw":7.323946},{"c":7.325,"h":7.325,"l":7.325,"n":3,"o":7.325,"t":"2026-10-22T19:40:00Z","v":156,"vw":7.325},{"c":7.3266,"h":7.3266,"l":7.3266,"n":6,"o":7.3266,"t":"2026-10-22T19:45:00Z","v":1363,"vw":7.3266},{"c":7.37,"h":7.39,"l":7.335,"n":122,"o":7.335,"t":"2026-10-22T19:55:00Z","v":5535,"vw":7.366874},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-22T20:00:00Z","v":16625,"vw":7.39}],"history":[{"c":19.56,"h":19.84,"l":19.46,"n":483,"o":19.77,"t":"2024-10-21T04:00:00Z","v":21660,"vw":19.594494},{"c":19.4,"h":19.74,"l":19.17,"n":663,"o":19.74,"t":"2024-10-22T04:00:00Z","v":28643,"vw":19.431736},{"c":19.15,"h":19.35,"l":18.88,"n":565,"o":19.33,"t":"2024-10-23T04:00:00Z","v":25377,"vw":19.088654},{"c":19.38,"h":19.39,"l":19.09,"n":731,"o":19.18,"t":"2024-10-24T04:00:00Z","v":33655,"vw":19.283489},{"c":19.25,"h":19.635,"l":19.25,"n":905,"o":19.39,"t":"2024-10-25T04:00:00Z","v":31389,"vw":19.434064},{"c":19.15,"h":19.58,"l":19.14,"n":849,"o":19.39,"t":"2024-10-28T04:00:00Z","v":30954,"vw":19.308822},{"c":19.18,"h":19.29,"l":18.825,"n":1002,"o":19.1,"t":"2024-10-29T04:00:00Z","v":47593,"vw":19.103874},{"c":19.65,"h":19.9,"l":19.25,"n":801,"o":19.25,"t":"2024-10-30T04:00:00Z","v":34858,"vw":19.595311},{"c":19.25,"h":19.89,"l":19.25,"n":608,"o":19.76,"t":"2024-10-31T04:00:00Z","v":30895,"vw":19.368401},{"c":18.99,"h":19.32,"l":18.5501,"n":921,"o":19.31,"t":"2024-11-01T04:00:00Z","v":44788,"vw":18.977802},{"c":18.97,"h":19.61,"l":18.72,"n":924,"o":19.14,"t":"2024-11-04T05:00:00Z","v":37702,"vw":19.019182},{"c":19.5,"h":19.569,"l":18.92,"n":1230,"o":19.12,"t":"2024-11-05T05:00:00Z","v":51487,"vw":19.303557},{"c":20.63,"h":20.78,"l":19.73,"n":3135,"o":20,"t":"2024-11-06T05:00:00Z","v":118498,"vw":20.361572},{"c":20.61,"h":21,"l":20.4,"n":1340,"o":20.58,"t":"2024-11-07T05:00:00Z","v":38936,"vw":20.64474},{"c":21.13,"h":21.14,"l":20.57,"n":1368,"o":20.7,"t":"2024-11-08T05:00:00Z","v":46751,"vw":20.924308},{"c":21.09,"h":21.34,"l":20.76,"n":1222,"o":21.02,"t":"2024-11-11T05:00:00Z","v":50746,"vw":21.054541},{"c":21.37,"h":21.6999,"l":20.93,"n":1468,"o":21.5,"t":"2024-11-12T05:00:00Z","v":63129,"vw":21.390133},{"c":21.44,"h":22.4,"l":21.44,"n":1835,"o":21.59,"t":"2024-11-13T05:00:00Z","v":86385,"vw":21.885788},{"c":20.86,"h":21.6999,"l":20.7,"n":1606,"o":21.54,"t":"2024-11-14T05:00:00Z","v":82219,"vw":21.000429},{"c":21.61,"h":22.07,"l":19.56,"n":1927,"o":21.91,"t":"2024-11-15T05:00:00Z","v":86965,"vw":21.011348},{"c":22.02,"h":22.35,"l":21.21,"n":1515,"o":21.71,"t":"2024-11-18T05:00:00Z","v":108126,"vw":21.902724},{"c":23,"h":23,"l":21.83,"n":1764,"o":21.88,"t":"2024-11-19T05:00:00Z","v":68049,"vw":22.57497},{"c":23.76,"h":23.89,"l":22.4,"n":1617,"o":23,"t":"2024-11-20T05:00:00Z","v":72361,"vw":23.288731},{"c":22.67,"h":24,"l":22.63,"n":1939,"o":23.99,"t":"2024-11-21T05:00:00Z","v":79898,"vw":23.105522},{"c":22.96,"h":23.2579,"l":22.7,"n":1121,"o":22.85,"t":"2024-11-22T05:00:00Z","v":50662,"vw":22.962673},{"c":22.6,"h":23.27,"l":22.25,"n":1304,"o":23.19,"t":"2024-11-25T05:00:00Z","v":55676,"vw":22.657793},{"c":23.2,"h":23.48,"l":22.49,"n":1417,"o":22.65,"t":"2024-11-26T05:00:00Z","v":59113,"vw":23.121503},{"c":22.85,"h":23.2029,"l":22.5621,"n":1365,"o":23.135,"t":"2024-11-27T05:00:00Z","v":55335,"vw":22.936551},{"c":22.98,"h":23.15,"l":22.7146,"n":1090,"o":22.98,"t":"2024-11-29T05:00:00Z","v":39634,"vw":22.888364},{"c":23.3,"h":23.46,"l":22.775,"n":1365,"o":23,"t":"2024-12-02T05:00:00Z","v":56703,"vw":23.194786},{"c":22.93,"h":23.4187,"l":22.81,"n":1638,"o":23.3,"t":"2024-12-03T05:00:00Z","v":43823,"vw":23.115213},{"c":22.99,"h":23.46,"l":22.6535,"n":791,"o":23.16,"t":"2024-12-04T05:00:00Z","v":29793,"vw":22.984899},{"c":22.64,"h":23.25,"l":22.64,"n":1260,"o":23.08,"t":"2024-12-05T05:00:00Z","v":32310,"vw":22.889985},{"c":23.11,"h":23.2499,"l":22.55,"n":1096,"o":22.61,"t":"2024-12-06T05:00:00Z","v":43280,"vw":22.955287},{"c":22.74,"h":23.68,"l":22.5651,"n":1825,"o":23.35,"t":"2024-12-09T05:00:00Z","v":48977,"vw":23.028896},{"c":23.97,"h":24.68,"l":22.52,"n":2001,"o":22.64,"t":"2024-12-10T05:00:00Z","v":90654,"vw":23.661497},{"c":24.06,"h":24.66,"l":23.95,"n":1498,"o":24.66,"t":"2024-12-11T05:00:00Z","v":87949,"vw":24.263413},{"c":23.81,"h":24.2467,"l":23.36,"n":1284,"o":23.95,"t":"2024-12-12T05:00:00Z","v":43704,"vw":23.725321},{"c":23.89,"h":24.1046,"l":23.43,"n":1199,"o":23.89,"t":"2024-12-13T05:00:00Z","v":157089,"vw":23.865078},{"c":24.75,"h":25,"l":23.88,"n":1853,"o":23.88,"t":"2024-12-16T05:00:00Z","v":72326,"vw":24.593974},{"c":24.55,"h":25.01,"l":24.2,"n":1800,"o":25.01,"t":"2024-12-17T05:00:00Z","v":65179,"vw":24.587718},{"c":22.52,"h":24.81,"l":22.13,"n":1828,"o":24.81,"t":"2024-12-18T05:00:00Z","v":90571,"vw":23.084718},{"c":22.3,"h":23,"l":21.715,"n":2352,"o":22.93,"t":"2024-12-19T05:00:00Z","v":64492,"vw":22.393436},{"c":23.02,"h":23.15,"l":21.8088,"n":2408,"o":21.84,"t":"2024-12-20T05:00:00Z","v":155642,"vw":22.609438},{"c":22.12,"h":23.205,"l":22.01,"n":1218,"o":23.01,"t":"2024-12-23T05:00:00Z","v":57605,"vw":22.425404},{"c":22.51,"h":22.54,"l":21.56,"n":808,"o":22.18,"t":"2024-12-24T05:00:00Z","v":38757,"vw":22.195747},{"c":22.72,"h":23.14,"l":22.2773,"n":925,"o":22.5,"t":"2024-12-26T05:00:00Z","v":32828,"vw":22.701785},{"c":22.01,"h":22.72,"l":21.53,"n":1135,"o":22.72,"t":"2024-12-27T05:00:00Z","v":37666,"vw":21.895255},{"c":22.02,"h":22.22,"l":21.5,"n":1282,"o":21.8,"t":"2024-12-30T05:00:00Z","v":48465,"vw":21.851864},{"c":22.13,"h":22.58,"l":21.98,"n":1765,"o":22.1,"t":"2024-12-31T05:00:00Z","v":62586,"vw":22.21725},{"c":22.02,"h":22.4995,"l":21.75,"n":1431,"o":21.9,"t":"2025-01-02T05:00:00Z","v":46977,"vw":21.983316},{"c":22.57,"h":22.7258,"l":22.18,"n":1055,"o":22.22,"t":"2025-01-03T05:00:00Z","v":31816,"vw":22.490396},{"c":22.17,"h":22.65,"l":21.9,"n":1088,"o":22.65,"t":"2025-01-06T05:00:00Z","v":51628,"vw":22.260121},{"c":21.2,"h":22.5279,"l":21.03,"n":1684,"o":22.47,"t":"2025-01-07T05:00:00Z","v":60294,"vw":21.502314},{"c":21.22,"h":21.4238,"l":20.81,"n":943,"o":21.01,"t":"2025-01-08T05:00:00Z","v":30636,"vw":21.163628},{"c":20.72,"h":21.03,"l":20.31,"n":1051,"o":21.03,"t":"2025-01-10T05:00:00Z","v":51083,"vw":20.668782},{"c":20.54,"h":20.87,"l":20.21,"n":1558,"o":20.52,"t":"2025-01-13T05:00:00Z","v":73018,"vw":20.444185},{"c":21.12,"h":21.15,"l":20.55,"n":1391,"o":20.85,"t":"2025-01-14T05:00:00Z","v":49218,"vw":20.928191},{"c":21.92,"h":21.96,"l":21.3978,"n":969,"o":21.5,"t":"2025-01-15T05:00:00Z","v":34150,"vw":21.78476},{"c":21.59,"h":22.15,"l":21.54,"n":948,"o":21.95,"t":"2025-01-16T05:00:00Z","v":28093,"vw":21.73623},{"c":21.43,"h":21.88,"l":21.17,"n":766,"o":21.88,"t":"2025-01-17T05:00:00Z","v":30655,"vw":21.486286},{"c":21.76,"h":21.9025,"l":21.2,"n":1174,"o":21.56,"t":"2025-01-21T05:00:00Z","v":39818,"vw":21.681886},{"c":21.61,"h":21.9635,"l":21.48,"n":1209,"o":21.67,"t":"2025-01-22T05:00:00Z","v":44894,"vw":21.697541},{"c":21.71,"h":21.75,"l":21.4665,"n":667,"o":21.54,"t":"2025-01-23T05:00:00Z","v":23601,"vw":21.61531},{"c":21.46,"h":22.46,"l":21.39,"n":1588,"o":21.81,"t":"2025-01-24T05:00:00Z","v":66856,"vw":21.73846},{"c":20.62,"h":21.305,"l":20.18,"n":1561,"o":21,"t":"2025-01-27T05:00:00Z","v":53963,"vw":20.688076},{"c":21.5,"h":21.65,"l":20.4089,"n":1253,"o":20.61,"t":"2025-01-28T05:00:00Z","v":59457,"vw":21.222176},{"c":21.2,"h":21.58,"l":21.0167,"n":993,"o":21.54,"t":"2025-01-29T05:00:00Z","v":28061,"vw":21.304588},{"c":21.59,"h":21.6878,"l":21.21,"n":915,"o":21.32,"t":"2025-01-30T05:00:00Z","v":35810,"vw":21.474792},{"c":21.13,"h":21.8804,"l":21,"n":1112,"o":21.61,"t":"2025-01-31T05:00:00Z","v":43471,"vw":21.274574},{"c":20.75,"h":21.2,"l":20.6,"n":985,"o":20.84,"t":"2025-02-03T05:00:00Z","v":34847,"vw":20.791097},{"c":21.05,"h":21.19,"l":20.5,"n":683,"o":20.74,"t":"2025-02-04T05:00:00Z","v":33188,"vw":20.965656},{"c":21.44,"h":21.68,"l":21.08,"n":924,"o":21.12,"t":"2025-02-05T05:00:00Z","v":34064,"vw":21.415903},{"c":21.17,"h":21.48,"l":21.1034,"n":687,"o":21.3,"t":"2025-02-06T05:00:00Z","v":26324,"vw":21.261365},{"c":20.75,"h":21.31,"l":20.5836,"n":1173,"o":21.31,"t":"2025-02-07T05:00:00Z","v":42999,"vw":20.824213},{"c":20.75,"h":20.99,"l":20.66,"n":887,"o":20.84,"t":"2025-02-10T05:00:00Z","v":25998,"vw":20.813657},{"c":20.59,"h":20.96,"l":20.335,"n":885,"o":20.84,"t":"2025-02-11T05:00:00Z","v":34342,"vw":20.585344},{"c":21,"h":21.1549,"l":20.04,"n":1099,"o":20.12,"t":"2025-02-12T05:00:00Z","v":68711,"vw":20.749153},{"c":22.4,"h":22.54,"l":20.01,"n":1522,"o":21.04,"t":"2025-02-13T05:00:00Z","v":85242,"vw":21.53287},{"c":21.9,"h":22.6063,"l":21.74,"n":1468,"o":22.57,"t":"2025-02-14T05:00:00Z","v":37161,"vw":22.141768},{"c":21.61,"h":22.44,"l":21.2,"n":648,"o":21.7,"t":"2025-02-18T05:00:00Z","v":28752,"vw":21.644135},{"c":21.09,"h":21.556,"l":20.88,"n":726,"o":21.39,"t":"2025-02-19T05:00:00Z","v":24415,"vw":21.087962},{"c":20.64,"h":21.051,"l":20.31,"n":586,"o":20.85,"t":"2025-02-20T05:00:00Z","v":28091,"vw":20.565154},{"c":20.18,"h":21.0584,"l":20.14,"n":922,"o":20.89,"t":"2025-02-21T05:00:00Z","v":27973,"vw":20.447101},{"c":19.49,"h":20.355,"l":19.39,"n":1102,"o":20.18,"t":"2025-02-24T05:00:00Z","v":38709,"vw":19.655478},{"c":19.31,"h":19.645,"l":18.65,"n":1395,"o":19.53,"t":"2025-02-25T05:00:00Z","v":80688,"vw":19.127279},{"c":19.45,"h":19.48,"l":19.105,"n":845,"o":19.25,"t":"2025-02-26T05:00:00Z","v":32845,"vw":19.332446},{"c":18.98,"h":19.55,"l":18.86,"n":702,"o":19.35,"t":"2025-02-27T05:00:00Z","v":148269,"vw":19.293314},{"c":19.64,"h":19.64,"l":18.69,"n":822,"o":18.69,"t":"2025-02-28T05:00:00Z","v":77701,"vw":19.283928},{"c":19.45,"h":19.82,"l":19.3449,"n":978,"o":19.74,"t":"2025-03-03T05:00:00Z","v":63601,"vw":19.500771},{"c":19.63,"h":19.75,"l":19.15,"n":1087,"o":19.25,"t":"2025-03-04T05:00:00Z","v":73560,"vw":19.464637},{"c":19.95,"h":20.13,"l":19.0201,"n":1108,"o":19.51,"t":"2025-03-05T05:00:00Z","v":56278,"vw":19.936594},{"c":19.82,"h":20.22,"l":19.5,"n":1080,"o":19.8,"t":"2025-03-06T05:00:00Z","v":43661,"vw":19.832021},{"c":20.14,"h":20.17,"l":19.51,"n":1119,"o":19.89,"t":"2025-03-07T05:00:00Z","v":52633,"vw":19.9227},{"c":19.58,"h":19.98,"l":19.2,"n":1263,"o":19.79,"t":"2025-03-10T04:00:00Z","v":56203,"vw":19.593802},{"c":19.6,"h":19.77,"l":19.2536,"n":1148,"o":19.63,"t":"2025-03-11T04:00:00Z","v":40975,"vw":19.587388},{"c":19.95,"h":20.14,"l":19.685,"n":1132,"o":19.81,"t":"2025-03-12T04:00:00Z","v":40301,"vw":19.947054},{"c":19.28,"h":19.87,"l":19.1,"n":756,"o":19.87,"t":"2025-03-13T04:00:00Z","v":65866,"vw":19.446041},{"c":19.56,"h":19.725,"l":18.5,"n":656,"o":19.47,"t":"2025-03-14T04:00:00Z","v":39521,"vw":19.49425},{"c":19.45,"h":19.725,"l":19.29,"n":774,"o":19.59,"t":"2025-03-17T04:00:00Z","v":46989,"vw":19.461208},{"c":19.23,"h":19.5453,"l":19.105,"n":609,"o":19.3,"t":"2025-03-18T04:00:00Z","v":37555,"vw":19.257932},{"c":19.83,"h":19.89,"l":19.17,"n":634,"o":19.31,"t":"2025-03-19T04:00:00Z","v":30886,"vw":19.701527},{"c":19.84,"h":19.96,"l":19,"n":859,"o":19.62,"t":"2025-03-20T04:00:00Z","v":94052,"vw":19.565221},{"c":20.31,"h":20.41,"l":19.565,"n":838,"o":19.81,"t":"2025-03-21T04:00:00Z","v":71751,"vw":20.093511},{"c":20.52,"h":20.7899,"l":20.4301,"n":712,"o":20.6,"t":"2025-03-24T04:00:00Z","v":35695,"vw":20.553374},{"c":20.72,"h":20.861,"l":20.42,"n":503,"o":20.48,"t":"2025-03-25T04:00:00Z","v":21061,"vw":20.709146},{"c":20.51,"h":20.87,"l":20.44,"n":987,"o":20.73,"t":"2025-03-26T04:00:00Z","v":37542,"vw":20.590723},{"c":20.63,"h":20.99,"l":20.3,"n":664,"o":20.56,"t":"2025-03-27T04:00:00Z","v":25069,"vw":20.59425},{"c":20.5,"h":20.8221,"l":20.17,"n":1219,"o":20.51,"t":"2025-03-28T04:00:00Z","v":84242,"vw":20.507238},{"c":20.27,"h":20.29,"l":19.75,"n":1010,"o":20.27,"t":"2025-03-31T04:00:00Z","v":114442,"vw":20.192952},{"c":20.17,"h":20.69,"l":19.98,"n":1083,"o":20.03,"t":"2025-04-01T04:00:00Z","v":40054,"vw":20.278373},{"c":19.16,"h":20.045,"l":18.805,"n":892,"o":19.96,"t":"2025-04-02T04:00:00Z","v":53520,"vw":19.242109},{"c":18.66,"h":18.93,"l":18.33,"n":1036,"o":18.51,"t":"2025-04-03T04:00:00Z","v":74026,"vw":18.619767},{"c":17.87,"h":18.5,"l":17.364,"n":1489,"o":18.34,"t":"2025-04-04T04:00:00Z","v":97913,"vw":17.790882},{"c":18.34,"h":18.83,"l":15.72,"n":1780,"o":17.21,"t":"2025-04-07T04:00:00Z","v":114818,"vw":17.935282},{"c":18.15,"h":19.0197,"l":17.765,"n":1541,"o":18.69,"t":"2025-04-08T04:00:00Z","v":79655,"vw":18.351727},{"c":19.77,"h":20.38,"l":17.85,"n":1484,"o":17.89,"t":"2025-04-09T04:00:00Z","v":70482,"vw":19.35252},{"c":19.84,"h":20.02,"l":19.15,"n":1738,"o":19.48,"t":"2025-04-10T04:00:00Z","v":73526,"vw":19.698189},{"c":20.05,"h":20.21,"l":19.601,"n":637,"o":19.89,"t":"2025-04-11T04:00:00Z","v":35025,"vw":19.993093},{"c":19.95,"h":20.2,"l":19.485,"n":1064,"o":20.11,"t":"2025-04-14T04:00:00Z","v":40763,"vw":19.966013},{"c":20.32,"h":20.37,"l":19.9319,"n":813,"o":19.98,"t":"2025-04-15T04:00:00Z","v":41596,"vw":20.166518},{"c":20.17,"h":20.35,"l":19.79,"n":927,"o":20.26,"t":"2025-04-16T04:00:00Z","v":38023,"vw":20.088891},{"c":20.19,"h":20.3613,"l":19.95,"n":824,"o":20.17,"t":"2025-04-17T04:00:00Z","v":39212,"vw":20.186313},{"c":19.84,"h":20.22,"l":19.68,"n":813,"o":20.05,"t":"2025-04-21T04:00:00Z","v":38084,"vw":19.894196},{"c":20.14,"h":20.22,"l":19.84,"n":877,"o":20,"t":"2025-04-22T04:00:00Z","v":40194,"vw":20.084122},{"c":20.68,"h":20.91,"l":20.54,"n":688,"o":20.58,"t":"2025-04-23T04:00:00Z","v":30800,"vw":20.705269},{"c":21.15,"h":21.5542,"l":20.84,"n":758,"o":20.84,"t":"2025-04-24T04:00:00Z","v":134868,"vw":21.029053},{"c":21.35,"h":21.4072,"l":21.09,"n":457,"o":21.09,"t":"2025-04-25T04:00:00Z","v":18644,"vw":21.285682},{"c":21.7,"h":21.7,"l":21.18,"n":917,"o":21.36,"t":"2025-04-28T04:00:00Z","v":30012,"vw":21.483127},{"c":22.43,"h":22.82,"l":21.7,"n":1600,"o":21.76,"t":"2025-04-29T04:00:00Z","v":128244,"vw":22.325951},{"c":21.6,"h":22.02,"l":21.3603,"n":706,"o":21.89,"t":"2025-04-30T04:00:00Z","v":43393,"vw":21.643995},{"c":21.48,"h":21.8047,"l":21.235,"n":855,"o":21.67,"t":"2025-05-01T04:00:00Z","v":37117,"vw":21.466531},{"c":21.94,"h":22.09,"l":21.705,"n":780,"o":21.81,"t":"2025-05-02T04:00:00Z","v":22118,"vw":21.92759},{"c":21.8,"h":22.3199,"l":21.6224,"n":738,"o":21.81,"t":"2025-05-05T04:00:00Z","v":28955,"vw":21.869851},{"c":21.57,"h":21.73,"l":21.35,"n":522,"o":21.71,"t":"2025-05-06T04:00:00Z","v":21094,"vw":21.574623},{"c":21.53,"h":21.71,"l":21.285,"n":555,"o":21.71,"t":"2025-05-07T04:00:00Z","v":23039,"vw":21.446261},{"c":21.97,"h":22.25,"l":21.365,"n":545,"o":21.5,"t":"2025-05-08T04:00:00Z","v":22025,"vw":21.930913},{"c":21.94,"h":22.21,"l":21.7,"n":540,"o":21.99,"t":"2025-05-09T04:00:00Z","v":15751,"vw":21.937893},{"c":22.35,"h":22.53,"l":22.21,"n":811,"o":22.53,"t":"2025-05-12T04:00:00Z","v":39128,"vw":22.32936},{"c":22.75,"h":22.82,"l":22.1666,"n":542,"o":22.53,"t":"2025-05-13T04:00:00Z","v":30151,"vw":22.609362},{"c":22.83,"h":23,"l":22.59,"n":664,"o":22.61,"t":"2025-05-14T04:00:00Z","v":30403,"vw":22.847791},{"c":22.91,"h":23.23,"l":22.74,"n":922,"o":22.86,"t":"2025-05-15T04:00:00Z","v":43498,"vw":22.995791},{"c":22.41,"h":23.72,"l":21.88,"n":1286,"o":23.47,"t":"2025-05-16T04:00:00Z","v":82737,"vw":22.66818},{"c":22.57,"h":22.74,"l":22.005,"n":732,"o":22.26,"t":"2025-05-19T04:00:00Z","v":42283,"vw":22.360136},{"c":22.4,"h":22.95,"l":22.145,"n":718,"o":22.7,"t":"2025-05-20T04:00:00Z","v":24836,"vw":22.371822},{"c":22.39,"h":22.45,"l":21.96,"n":669,"o":22.19,"t":"2025-05-21T04:00:00Z","v":30946,"vw":22.271661},{"c":22.36,"h":22.76,"l":22.24,"n":1038,"o":22.4,"t":"2025-05-22T04:00:00Z","v":21747,"vw":22.479283},{"c":21.99,"h":22.25,"l":21.92,"n":743,"o":22.01,"t":"2025-05-23T04:00:00Z","v":25439,"vw":22.027772},{"c":22.28,"h":22.8361,"l":22,"n":1016,"o":22.1,"t":"2025-05-27T04:00:00Z","v":29186,"vw":22.244917},{"c":22.3,"h":22.46,"l":22.105,"n":897,"o":22.19,"t":"2025-05-28T04:00:00Z","v":45096,"vw":22.322473},{"c":22.03,"h":22.3,"l":21.83,"n":601,"o":22.3,"t":"2025-05-29T04:00:00Z","v":19785,"vw":22.03298},{"c":21.82,"h":22.16,"l":21.67,"n":626,"o":22.05,"t":"2025-05-30T04:00:00Z","v":25175,"vw":21.835401},{"c":20.93,"h":21.92,"l":20.75,"n":1222,"o":21.81,"t":"2025-06-02T04:00:00Z","v":108719,"vw":21.234568},{"c":21.63,"h":21.72,"l":20.98,"n":720,"o":20.98,"t":"2025-06-03T04:00:00Z","v":43825,"vw":21.37341},{"c":21.61,"h":21.94,"l":21.242,"n":506,"o":21.48,"t":"2025-06-04T04:00:00Z","v":33810,"vw":21.497839},{"c":21.75,"h":21.915,"l":21.62,"n":769,"o":21.66,"t":"2025-06-05T04:00:00Z","v":23533,"vw":21.767249},{"c":21.98,"h":22.1,"l":21.45,"n":663,"o":21.88,"t":"2025-06-06T04:00:00Z","v":27488,"vw":21.921213},{"c":21.77,"h":22.17,"l":21.655,"n":619,"o":22.17,"t":"2025-06-09T04:00:00Z","v":27958,"vw":21.760058},{"c":21.53,"h":21.78,"l":21.2,"n":822,"o":21.78,"t":"2025-06-10T04:00:00Z","v":27010,"vw":21.506047},{"c":20.61,"h":21.74,"l":20.38,"n":751,"o":21.74,"t":"2025-06-11T04:00:00Z","v":45903,"vw":20.847845},{"c":20.85,"h":21.03,"l":20.33,"n":466,"o":20.57,"t":"2025-06-12T04:00:00Z","v":45831,"vw":20.721066},{"c":20.49,"h":20.74,"l":20.1412,"n":719,"o":20.49,"t":"2025-06-13T04:00:00Z","v":37764,"vw":20.518733},{"c":20.38,"h":20.8,"l":20.175,"n":736,"o":20.62,"t":"2025-06-16T04:00:00Z","v":31616,"vw":20.466651},{"c":19.96,"h":20.355,"l":19.94,"n":1141,"o":20.09,"t":"2025-06-17T04:00:00Z","v":60155,"vw":20.139795},{"c":20.27,"h":20.62,"l":20,"n":778,"o":20,"t":"2025-06-18T04:00:00Z","v":35580,"vw":20.336595},{"c":20.29,"h":20.775,"l":20.14,"n":558,"o":20.28,"t":"2025-06-20T04:00:00Z","v":44820,"vw":20.280078},{"c":20.27,"h":20.36,"l":19.6948,"n":1168,"o":20.06,"t":"2025-06-23T04:00:00Z","v":84981,"vw":20.079022},{"c":19.44,"h":20.4,"l":18.8,"n":1488,"o":20.12,"t":"2025-06-24T04:00:00Z","v":107720,"vw":19.437819},{"c":19.12,"h":19.735,"l":18.96,"n":771,"o":19.58,"t":"2025-06-25T04:00:00Z","v":58618,"vw":19.150097},{"c":19.82,"h":19.88,"l":19.05,"n":1216,"o":19.08,"t":"2025-06-26T04:00:00Z","v":50421,"vw":19.601631},{"c":19.99,"h":20.395,"l":19.5,"n":920,"o":19.95,"t":"2025-06-27T04:00:00Z","v":94109,"vw":19.915515},{"c":19.65,"h":20.2045,"l":19.46,"n":1543,"o":20,"t":"2025-06-30T04:00:00Z","v":301484,"vw":19.676263},{"c":19.35,"h":19.72,"l":19.215,"n":1067,"o":19.72,"t":"2025-07-01T04:00:00Z","v":50535,"vw":19.448028},{"c":19.4,"h":19.5,"l":19.1,"n":970,"o":19.14,"t":"2025-07-02T04:00:00Z","v":44361,"vw":19.299162},{"c":20.04,"h":20.15,"l":19.38,"n":625,"o":19.4,"t":"2025-07-03T04:00:00Z","v":37722,"vw":19.898305},{"c":19.54,"h":20.045,"l":19.49,"n":1883,"o":19.95,"t":"2025-07-07T04:00:00Z","v":79108,"vw":19.659841},{"c":19.64,"h":19.85,"l":19.39,"n":1656,"o":19.7,"t":"2025-07-08T04:00:00Z","v":53982,"vw":19.579257},{"c":19.71,"h":19.91,"l":19.52,"n":935,"o":19.65,"t":"2025-07-09T04:00:00Z","v":58582,"vw":19.722943},{"c":19.48,"h":19.87,"l":19.3893,"n":652,"o":19.68,"t":"2025-07-10T04:00:00Z","v":34568,"vw":19.631922},{"c":19.1,"h":19.45,"l":19.05,"n":726,"o":19.37,"t":"2025-07-11T04:00:00Z","v":37727,"vw":19.192095},{"c":18.94,"h":19.5,"l":18.71,"n":1048,"o":18.99,"t":"2025-07-14T04:00:00Z","v":46791,"vw":18.897276},{"c":18.35,"h":19.17,"l":18.19,"n":1283,"o":18.95,"t":"2025-07-15T04:00:00Z","v":67718,"vw":18.449677},{"c":18.64,"h":18.89,"l":18.31,"n":1306,"o":18.52,"t":"2025-07-16T04:00:00Z","v":63759,"vw":18.591943},{"c":18.7,"h":19.05,"l":18.46,"n":993,"o":18.46,"t":"2025-07-17T04:00:00Z","v":45562,"vw":18.713415},{"c":18.4,"h":18.89,"l":18.33,"n":1174,"o":18.87,"t":"2025-07-18T04:00:00Z","v":43572,"vw":18.482601},{"c":18.38,"h":18.757,"l":18.26,"n":758,"o":18.39,"t":"2025-07-21T04:00:00Z","v":32702,"vw":18.433802},{"c":18.12,"h":18.525,"l":18.1,"n":725,"o":18.32,"t":"2025-07-22T04:00:00Z","v":36838,"vw":18.222875},{"c":18.41,"h":18.45,"l":18,"n":1224,"o":18.12,"t":"2025-07-23T04:00:00Z","v":70142,"vw":18.278768},{"c":18.07,"h":18.23,"l":17.87,"n":841,"o":18.22,"t":"2025-07-24T04:00:00Z","v":39962,"vw":18.091784},{"c":18.26,"h":18.43,"l":18.155,"n":641,"o":18.16,"t":"2025-07-25T04:00:00Z","v":25814,"vw":18.277577},{"c":18.2,"h":18.4607,"l":18.16,"n":537,"o":18.37,"t":"2025-07-28T04:00:00Z","v":23903,"vw":18.26178},{"c":17.61,"h":18.47,"l":17.61,"n":728,"o":18.33,"t":"2025-07-29T04:00:00Z","v":33525,"vw":17.901277},{"c":16.81,"h":17.8879,"l":16.5663,"n":1782,"o":17.53,"t":"2025-07-30T04:00:00Z","v":87523,"vw":17.045662},{"c":16.48,"h":17.1224,"l":16.33,"n":1545,"o":16.92,"t":"2025-07-31T04:00:00Z","v":72788,"vw":16.542428},{"c":16.13,"h":16.37,"l":15.12,"n":2070,"o":16.37,"t":"2025-08-01T04:00:00Z","v":90815,"vw":15.943447},{"c":16.29,"h":16.42,"l":16.13,"n":1697,"o":16.29,"t":"2025-08-04T04:00:00Z","v":55644,"vw":16.257399},{"c":16.05,"h":16.3,"l":15.58,"n":977,"o":16.3,"t":"2025-08-05T04:00:00Z","v":59951,"vw":15.976937},{"c":16.68,"h":16.89,"l":15.8313,"n":1321,"o":15.98,"t":"2025-08-06T04:00:00Z","v":61545,"vw":16.563286},{"c":16.51,"h":16.73,"l":15.87,"n":1233,"o":16.73,"t":"2025-08-07T04:00:00Z","v":63633,"vw":16.367858},{"c":16.67,"h":16.78,"l":16.25,"n":1528,"o":16.63,"t":"2025-08-08T04:00:00Z","v":60113,"vw":16.607514},{"c":16.55,"h":17.07,"l":16.44,"n":1257,"o":16.51,"t":"2025-08-11T04:00:00Z","v":79332,"vw":16.643639},{"c":17.16,"h":17.22,"l":16.28,"n":1129,"o":16.69,"t":"2025-08-12T04:00:00Z","v":68555,"vw":16.910848},{"c":17.21,"h":17.375,"l":17.15,"n":527,"o":17.3,"t":"2025-08-13T04:00:00Z","v":18814,"vw":17.22545},{"c":16.53,"h":17.3,"l":16.46,"n":674,"o":17.21,"t":"2025-08-14T04:00:00Z","v":24882,"vw":16.616338},{"c":16.43,"h":16.57,"l":16.25,"n":623,"o":16.57,"t":"2025-08-15T04:00:00Z","v":40051,"vw":16.403521},{"c":16.7,"h":16.8599,"l":16.2529,"n":838,"o":16.43,"t":"2025-08-18T04:00:00Z","v":53897,"vw":16.641681},{"c":16.36,"h":16.855,"l":16.1,"n":961,"o":16.84,"t":"2025-08-19T04:00:00Z","v":74008,"vw":16.292483},{"c":16.16,"h":16.404,"l":16.005,"n":938,"o":16.37,"t":"2025-08-20T04:00:00Z","v":43373,"vw":16.127577},{"c":16.1,"h":16.13,"l":15.88,"n":730,"o":16.13,"t":"2025-08-21T04:00:00Z","v":39139,"vw":16.016182},{"c":16.84,"h":17.04,"l":16.13,"n":1339,"o":16.13,"t":"2025-08-22T04:00:00Z","v":41972,"vw":16.83907},{"c":16.14,"h":16.81,"l":16.01,"n":927,"o":16.8,"t":"2025-08-25T04:00:00Z","v":34242,"vw":16.244905},{"c":15.68,"h":16.26,"l":15.68,"n":950,"o":16.09,"t":"2025-08-26T04:00:00Z","v":37773,"vw":15.808423},{"c":16.2,"h":16.37,"l":15.4,"n":1703,"o":15.44,"t":"2025-08-27T04:00:00Z","v":99301,"vw":15.967157},{"c":16.33,"h":16.6599,"l":16.09,"n":902,"o":16.28,"t":"2025-08-28T04:00:00Z","v":48439,"vw":16.446222},{"c":16.2,"h":16.55,"l":16.07,"n":974,"o":16.26,"t":"2025-08-29T04:00:00Z","v":49895,"vw":16.243346},{"c":16.06,"h":16.24,"l":15.8,"n":1085,"o":15.99,"t":"2025-09-02T04:00:00Z","v":70019,"vw":16.045481},{"c":16.24,"h":16.33,"l":16.05,"n":885,"o":16.05,"t":"2025-09-03T04:00:00Z","v":43041,"vw":16.252049},{"c":16.81,"h":16.8584,"l":16.0636,"n":1020,"o":16.29,"t":"2025-09-04T04:00:00Z","v":43981,"vw":16.626272},{"c":17.17,"h":17.2,"l":16.7545,"n":1506,"o":16.94,"t":"2025-09-05T04:00:00Z","v":62842,"vw":17.035784},{"c":17.39,"h":17.4,"l":17,"n":1539,"o":17.11,"t":"2025-09-08T04:00:00Z","v":66649,"vw":17.171412},{"c":17,"h":17.38,"l":16.88,"n":1062,"o":17.38,"t":"2025-09-09T04:00:00Z","v":38648,"vw":17.03983},{"c":16.72,"h":17.0728,"l":16.31,"n":1520,"o":16.96,"t":"2025-09-10T04:00:00Z","v":57523,"vw":16.597433},{"c":17.2,"h":17.3899,"l":16.85,"n":1177,"o":16.85,"t":"2025-09-11T04:00:00Z","v":40787,"vw":17.244826},{"c":17.02,"h":17.26,"l":16.98,"n":622,"o":17.25,"t":"2025-09-12T04:00:00Z","v":33886,"vw":17.11586},{"c":17.08,"h":17.0944,"l":16.89,"n":874,"o":16.89,"t":"2025-09-15T04:00:00Z","v":46744,"vw":17.01455},{"c":16.98,"h":17.06,"l":16.86,"n":814,"o":16.99,"t":"2025-09-16T04:00:00Z","v":29877,"vw":16.953986},{"c":17.13,"h":17.67,"l":17.01,"n":1142,"o":17.07,"t":"2025-09-17T04:00:00Z","v":44544,"vw":17.232321},{"c":17.8,"h":17.81,"l":16.7384,"n":1157,"o":17.23,"t":"2025-09-18T04:00:00Z","v":50187,"vw":17.556965},{"c":17.63,"h":18.05,"l":17.23,"n":1215,"o":17.84,"t":"2025-09-19T04:00:00Z","v":87675,"vw":17.712874},{"c":17.45,"h":17.816,"l":17.19,"n":1190,"o":17.53,"t":"2025-09-22T04:00:00Z","v":46170,"vw":17.471377},{"c":17.32,"h":17.675,"l":17.14,"n":952,"o":17.46,"t":"2025-09-23T04:00:00Z","v":48293,"vw":17.383134},{"c":17.52,"h":17.545,"l":17.2386,"n":908,"o":17.32,"t":"2025-09-24T04:00:00Z","v":34395,"vw":17.424007},{"c":17.02,"h":17.43,"l":16.92,"n":701,"o":17.43,"t":"2025-09-25T04:00:00Z","v":21120,"vw":17.026134},{"c":16.93,"h":17.32,"l":16.91,"n":647,"o":16.98,"t":"2025-09-26T04:00:00Z","v":26296,"vw":16.992357},{"c":16.56,"h":17.18,"l":16.5181,"n":1705,"o":16.99,"t":"2025-09-29T04:00:00Z","v":92688,"vw":16.848357},{"c":14.82,"h":16.6,"l":13.865,"n":2617,"o":15.6,"t":"2025-09-30T04:00:00Z","v":167841,"vw":15.140371},{"c":15.7,"h":16.11,"l":14.5669,"n":2233,"o":14.58,"t":"2025-10-01T04:00:00Z","v":178135,"vw":15.618363},{"c":15.46,"h":15.88,"l":15.282,"n":1051,"o":15.88,"t":"2025-10-02T04:00:00Z","v":32948,"vw":15.43413},{"c":14.92,"h":15.72,"l":14.79,"n":1257,"o":15.57,"t":"2025-10-03T04:00:00Z","v":84847,"vw":15.051193},{"c":14.61,"h":14.92,"l":14.35,"n":1368,"o":14.87,"t":"2025-10-06T04:00:00Z","v":130562,"vw":14.600559},{"c":15.19,"h":15.32,"l":14.15,"n":2280,"o":14.6,"t":"2025-10-07T04:00:00Z","v":187673,"vw":14.666583},{"c":14.85,"h":15.0865,"l":14.43,"n":1309,"o":14.86,"t":"2025-10-08T04:00:00Z","v":53166,"vw":14.815612},{"c":15.08,"h":15.55,"l":14.8188,"n":1474,"o":14.92,"t":"2025-10-09T04:00:00Z","v":90683,"vw":15.160697},{"c":14.29,"h":15.43,"l":14.21,"n":954,"o":15.08,"t":"2025-10-10T04:00:00Z","v":36155,"vw":14.547952},{"c":14.73,"h":14.875,"l":14.45,"n":1124,"o":14.5,"t":"2025-10-13T04:00:00Z","v":58977,"vw":14.660825},{"c":14.44,"h":14.71,"l":14.29,"n":1007,"o":14.46,"t":"2025-10-14T04:00:00Z","v":54413,"vw":14.454998},{"c":14.3,"h":14.6699,"l":14.1851,"n":1286,"o":14.42,"t":"2025-10-15T04:00:00Z","v":77690,"vw":14.372363},{"c":14.28,"h":14.4299,"l":14.08,"n":1461,"o":14.32,"t":"2025-10-16T04:00:00Z","v":66088,"vw":14.276632},{"c":14.66,"h":14.8199,"l":14.1,"n":1419,"o":14.1,"t":"2025-10-17T04:00:00Z","v":78340,"vw":14.571475},{"c":15.21,"h":15.28,"l":14.68,"n":924,"o":14.78,"t":"2025-10-20T04:00:00Z","v":51863,"vw":15.086326},{"c":15.04,"h":15.4399,"l":14.88,"n":847,"o":15.18,"t":"2025-10-21T04:00:00Z","v":45050,"vw":15.051084},{"c":15.17,"h":15.4099,"l":15,"n":795,"o":15.16,"t":"2025-10-22T04:00:00Z","v":41127,"vw":15.131555},{"c":15.52,"h":15.66,"l":15.1,"n":711,"o":15.1,"t":"2025-10-23T04:00:00Z","v":40894,"vw":15.446793},{"c":15.67,"h":15.73,"l":15.58,"n":777,"o":15.65,"t":"2025-10-24T04:00:00Z","v":40295,"vw":15.644208},{"c":15.24,"h":15.8,"l":15.19,"n":1509,"o":15.75,"t":"2025-10-27T04:00:00Z","v":36225,"vw":15.362991},{"c":15.46,"h":15.47,"l":15.0301,"n":987,"o":15.23,"t":"2025-10-28T04:00:00Z","v":39960,"vw":15.304665},{"c":15.04,"h":15.46,"l":14.955,"n":1002,"o":15.41,"t":"2025-10-29T04:00:00Z","v":46103,"vw":15.120705},{"c":15.06,"h":15.25,"l":14.35,"n":1166,"o":14.87,"t":"2025-10-30T04:00:00Z","v":31642,"vw":14.995427},{"c":15.01,"h":15.225,"l":14.87,"n":1918,"o":14.91,"t":"2025-10-31T04:00:00Z","v":46486,"vw":15.003256},{"c":15.02,"h":15.125,"l":14.83,"n":1427,"o":14.92,"t":"2025-11-03T05:00:00Z","v":33927,"vw":14.996899},{"c":15.02,"h":15.08,"l":14.754,"n":1266,"o":15,"t":"2025-11-04T05:00:00Z","v":61319,"vw":14.968755},{"c":15.33,"h":15.35,"l":14.86,"n":1115,"o":15,"t":"2025-11-05T05:00:00Z","v":30545,"vw":15.210613},{"c":15.01,"h":15.36,"l":14.9001,"n":1039,"o":15.35,"t":"2025-11-06T05:00:00Z","v":42604,"vw":15.021863},{"c":15.02,"h":15.05,"l":14.1701,"n":1616,"o":14.95,"t":"2025-11-07T05:00:00Z","v":46417,"vw":14.946688},{"c":15,"h":15.31,"l":14.9,"n":1199,"o":15.06,"t":"2025-11-10T05:00:00Z","v":36278,"vw":15.007758},{"c":15.01,"h":15.16,"l":14.97,"n":874,"o":15.07,"t":"2025-11-11T05:00:00Z","v":35436,"vw":15.014968},{"c":15.05,"h":15.4388,"l":14.99,"n":1412,"o":15.03,"t":"2025-11-12T05:00:00Z","v":44800,"vw":15.23081},{"c":15,"h":15.1699,"l":14.88,"n":2236,"o":14.88,"t":"2025-11-13T05:00:00Z","v":63828,"vw":14.989095},{"c":15.04,"h":15.42,"l":14.68,"n":1729,"o":15,"t":"2025-11-14T05:00:00Z","v":71161,"vw":15.090076},{"c":14.55,"h":15.1,"l":14,"n":1674,"o":15,"t":"2025-11-17T05:00:00Z","v":132325,"vw":14.603185},{"c":14.1,"h":14.55,"l":13.95,"n":1559,"o":14.55,"t":"2025-11-18T05:00:00Z","v":89057,"vw":14.17367},{"c":13.95,"h":14.155,"l":13.82,"n":1041,"o":14.01,"t":"2025-11-19T05:00:00Z","v":66593,"vw":13.968754},{"c":13.34,"h":14.045,"l":13.15,"n":1814,"o":14,"t":"2025-11-20T05:00:00Z","v":113977,"vw":13.522824},{"c":13.7,"h":13.96,"l":13.04,"n":1784,"o":13.37,"t":"2025-11-21T05:00:00Z","v":92236,"vw":13.633602},{"c":12.99,"h":13.78,"l":12.9,"n":1611,"o":13.74,"t":"2025-11-24T05:00:00Z","v":90571,"vw":13.164631},{"c":13.15,"h":13.32,"l":13,"n":1588,"o":13.03,"t":"2025-11-25T05:00:00Z","v":78486,"vw":13.173703},{"c":13.4,"h":13.42,"l":12.91,"n":1295,"o":12.99,"t":"2025-11-26T05:00:00Z","v":65885,"vw":13.241989},{"c":13.48,"h":13.5,"l":13.19,"n":706,"o":13.4,"t":"2025-11-28T05:00:00Z","v":34808,"vw":13.384277},{"c":12.87,"h":13.49,"l":12.84,"n":1189,"o":13.31,"t":"2025-12-01T05:00:00Z","v":48226,"vw":13.09338},{"c":12.92,"h":13.195,"l":12.78,"n":940,"o":12.85,"t":"2025-12-02T05:00:00Z","v":28224,"vw":12.900292},{"c":13.57,"h":13.9499,"l":12.7501,"n":1883,"o":12.92,"t":"2025-12-03T05:00:00Z","v":125942,"vw":13.521197},{"c":13.53,"h":14.1099,"l":13.46,"n":1546,"o":13.7,"t":"2025-12-04T05:00:00Z","v":56881,"vw":13.597249},{"c":13.54,"h":13.64,"l":13.12,"n":1066,"o":13.49,"t":"2025-12-05T05:00:00Z","v":41190,"vw":13.509644},{"c":13.55,"h":13.89,"l":13.52,"n":898,"o":13.64,"t":"2025-12-08T05:00:00Z","v":30812,"vw":13.680146},{"c":13.57,"h":13.74,"l":13.49,"n":1068,"o":13.49,"t":"2025-12-09T05:00:00Z","v":57125,"vw":13.583873},{"c":13.75,"h":13.865,"l":13.47,"n":1483,"o":13.62,"t":"2025-12-10T05:00:00Z","v":163707,"vw":13.725954},{"c":13.79,"h":13.88,"l":13.635,"n":1138,"o":13.75,"t":"2025-12-11T05:00:00Z","v":52145,"vw":13.760067},{"c":13.4,"h":13.87,"l":13.375,"n":813,"o":13.79,"t":"2025-12-12T05:00:00Z","v":45979,"vw":13.513119},{"c":12.99,"h":13.47,"l":12.94,"n":1096,"o":13.47,"t":"2025-12-15T05:00:00Z","v":52031,"vw":13.137846},{"c":13.25,"h":13.47,"l":12.8748,"n":1814,"o":13.15,"t":"2025-12-16T05:00:00Z","v":171004,"vw":13.229232},{"c":13.25,"h":13.77,"l":13.21,"n":1471,"o":13.45,"t":"2025-12-17T05:00:00Z","v":84492,"vw":13.410783},{"c":13.07,"h":13.37,"l":12.9601,"n":1018,"o":13.3,"t":"2025-12-18T05:00:00Z","v":80868,"vw":13.120681},{"c":13,"h":13.27,"l":12.16,"n":1192,"o":12.16,"t":"2025-12-19T05:00:00Z","v":118008,"vw":12.976338},{"c":13.24,"h":13.45,"l":12.93,"n":1629,"o":13.03,"t":"2025-12-22T05:00:00Z","v":110810,"vw":13.147248},{"c":13.32,"h":13.32,"l":12.91,"n":2028,"o":13.09,"t":"2025-12-23T05:00:00Z","v":186824,"vw":13.141619},{"c":13.4,"h":13.48,"l":13.04,"n":1111,"o":13.32,"t":"2025-12-24T05:00:00Z","v":76137,"vw":13.322403},{"c":13.12,"h":13.45,"l":13.05,"n":931,"o":13.36,"t":"2025-12-26T05:00:00Z","v":43176,"vw":13.169233},{"c":12.88,"h":13.1,"l":12.8,"n":3487,"o":13.05,"t":"2025-12-29T05:00:00Z","v":209914,"vw":12.948409},{"c":12.27,"h":12.99,"l":12.22,"n":1306,"o":12.8,"t":"2025-12-30T05:00:00Z","v":83796,"vw":12.448399},{"c":12.37,"h":12.6,"l":11.98,"n":1499,"o":12.28,"t":"2025-12-31T05:00:00Z","v":131036,"vw":12.313656},{"c":11.84,"h":12.4849,"l":11.79,"n":1435,"o":12.41,"t":"2026-01-02T05:00:00Z","v":69901,"vw":11.988266},{"c":12.03,"h":12.4399,"l":11.8,"n":1586,"o":11.8,"t":"2026-01-05T05:00:00Z","v":103997,"vw":12.189459},{"c":11.76,"h":11.92,"l":11.51,"n":2073,"o":11.92,"t":"2026-01-06T05:00:00Z","v":101601,"vw":11.682263},{"c":11.83,"h":12.1999,"l":11.7,"n":1122,"o":11.82,"t":"2026-01-07T05:00:00Z","v":60791,"vw":11.792961},{"c":11.65,"h":11.83,"l":11.47,"n":1540,"o":11.61,"t":"2026-01-08T05:00:00Z","v":98315,"vw":11.627959},{"c":11.59,"h":12.1467,"l":11.32,"n":1766,"o":11.65,"t":"2026-01-09T05:00:00Z","v":118439,"vw":11.528902},{"c":11.62,"h":11.9599,"l":11.42,"n":1521,"o":11.7,"t":"2026-01-12T05:00:00Z","v":131020,"vw":11.65324},{"c":11.27,"h":11.67,"l":11.2,"n":1177,"o":11.65,"t":"2026-01-13T05:00:00Z","v":61170,"vw":11.297045},{"c":10.98,"h":11.35,"l":10.97,"n":2265,"o":11.17,"t":"2026-01-14T05:00:00Z","v":96170,"vw":11.111036},{"c":11.02,"h":11.2552,"l":10.9058,"n":2345,"o":10.98,"t":"2026-01-15T05:00:00Z","v":122516,"vw":11.047144},{"c":10.84,"h":11.04,"l":10.7501,"n":1294,"o":10.97,"t":"2026-01-16T05:00:00Z","v":93700,"vw":10.845378},{"c":10.92,"h":11.01,"l":10.69,"n":2410,"o":10.69,"t":"2026-01-20T05:00:00Z","v":113772,"vw":10.876034},{"c":10.91,"h":11.01,"l":10.74,"n":1918,"o":10.88,"t":"2026-01-21T05:00:00Z","v":107476,"vw":10.870975},{"c":11.19,"h":11.415,"l":10.98,"n":1503,"o":10.98,"t":"2026-01-22T05:00:00Z","v":89727,"vw":11.229075},{"c":10.97,"h":11.365,"l":10.87,"n":2640,"o":11.03,"t":"2026-01-23T05:00:00Z","v":69633,"vw":10.977795},{"c":11.15,"h":11.16,"l":10.89,"n":1023,"o":10.89,"t":"2026-01-26T05:00:00Z","v":58729,"vw":11.068895},{"c":11.13,"h":11.14,"l":10.8196,"n":1032,"o":11.05,"t":"2026-01-27T05:00:00Z","v":53003,"vw":11.041286},{"c":10.71,"h":11.18,"l":10.67,"n":1520,"o":11.14,"t":"2026-01-28T05:00:00Z","v":71914,"vw":10.837068},{"c":10.75,"h":11.0014,"l":10.67,"n":1246,"o":10.75,"t":"2026-01-29T05:00:00Z","v":66464,"vw":10.746721},{"c":10.62,"h":10.7999,"l":10.505,"n":1594,"o":10.68,"t":"2026-01-30T05:00:00Z","v":76470,"vw":10.645756},{"c":10.9,"h":11.08,"l":10.64,"n":1528,"o":10.64,"t":"2026-02-02T05:00:00Z","v":78879,"vw":10.935299},{"c":10.37,"h":11.02,"l":10.0331,"n":1702,"o":10.85,"t":"2026-02-03T05:00:00Z","v":94135,"vw":10.316032},{"c":10.52,"h":10.6099,"l":10.105,"n":1917,"o":10.39,"t":"2026-02-04T05:00:00Z","v":71594,"vw":10.46344},{"c":10.13,"h":10.58,"l":10.105,"n":2115,"o":10.47,"t":"2026-02-05T05:00:00Z","v":88340,"vw":10.254383},{"c":10.36,"h":10.5799,"l":10.235,"n":1284,"o":10.26,"t":"2026-02-06T05:00:00Z","v":59152,"vw":10.421576},{"c":10.44,"h":10.64,"l":10.26,"n":1044,"o":10.35,"t":"2026-02-09T05:00:00Z","v":70993,"vw":10.453095},{"c":10.63,"h":10.74,"l":10.45,"n":1972,"o":10.45,"t":"2026-02-10T05:00:00Z","v":80779,"vw":10.62569},{"c":10.32,"h":10.75,"l":10.255,"n":1455,"o":10.69,"t":"2026-02-11T05:00:00Z","v":57860,"vw":10.37556},{"c":10.27,"h":10.525,"l":9.9,"n":1493,"o":10.4,"t":"2026-02-12T05:00:00Z","v":76323,"vw":10.128986},{"c":10.29,"h":10.49,"l":10.215,"n":1359,"o":10.36,"t":"2026-02-13T05:00:00Z","v":42211,"vw":10.338304},{"c":10.09,"h":10.455,"l":10.04,"n":1481,"o":10.29,"t":"2026-02-17T05:00:00Z","v":89330,"vw":10.180939},{"c":9.2,"h":10.0899,"l":8.9291,"n":2939,"o":9.9,"t":"2026-02-18T05:00:00Z","v":180546,"vw":9.341693},{"c":8.99,"h":9.17,"l":8.87,"n":2334,"o":9.06,"t":"2026-02-19T05:00:00Z","v":125555,"vw":9.010969},{"c":8.76,"h":9,"l":8.69,"n":1937,"o":8.95,"t":"2026-02-20T05:00:00Z","v":116394,"vw":8.839544},{"c":8.38,"h":8.66,"l":8.37,"n":2133,"o":8.65,"t":"2026-02-23T05:00:00Z","v":142777,"vw":8.458466},{"c":8.38,"h":8.5214,"l":8.35,"n":1570,"o":8.35,"t":"2026-02-24T05:00:00Z","v":110565,"vw":8.428487},{"c":8.52,"h":8.52,"l":8.11,"n":2812,"o":8.44,"t":"2026-02-25T05:00:00Z","v":225054,"vw":8.362683},{"c":8.87,"h":8.9414,"l":8.53,"n":2964,"o":8.6,"t":"2026-02-26T05:00:00Z","v":467566,"vw":8.805877},{"c":8.7,"h":9.02,"l":8.6647,"n":1275,"o":8.85,"t":"2026-02-27T05:00:00Z","v":81537,"vw":8.765053},{"c":8.65,"h":8.8284,"l":8.54,"n":1285,"o":8.54,"t":"2026-03-02T05:00:00Z","v":92791,"vw":8.711885},{"c":8.54,"h":8.605,"l":8.16,"n":3037,"o":8.5,"t":"2026-03-03T05:00:00Z","v":273238,"vw":8.426377},{"c":8.72,"h":8.84,"l":8.46,"n":2091,"o":8.6,"t":"2026-03-04T05:00:00Z","v":214561,"vw":8.58324},{"c":8.96,"h":8.96,"l":8.5457,"n":2469,"o":8.71,"t":"2026-03-05T05:00:00Z","v":207835,"vw":8.801261},{"c":8.6,"h":8.92,"l":8.55,"n":2732,"o":8.83,"t":"2026-03-06T05:00:00Z","v":116279,"vw":8.64078},{"c":8.67,"h":8.67,"l":8.2001,"n":2576,"o":8.51,"t":"2026-03-09T04:00:00Z","v":151398,"vw":8.52837},{"c":8.39,"h":8.6,"l":8.21,"n":1810,"o":8.6,"t":"2026-03-10T04:00:00Z","v":92789,"vw":8.372339},{"c":8.19,"h":8.455,"l":8.09,"n":1553,"o":8.39,"t":"2026-03-11T04:00:00Z","v":107653,"vw":8.232756},{"c":8,"h":8.24,"l":7.88,"n":2451,"o":8.15,"t":"2026-03-12T04:00:00Z","v":134012,"vw":8.033255},{"c":7.91,"h":8.0227,"l":7.8,"n":1976,"o":8,"t":"2026-03-13T04:00:00Z","v":140388,"vw":7.902401},{"c":8.02,"h":8.2,"l":7.87,"n":2187,"o":7.87,"t":"2026-03-16T04:00:00Z","v":98814,"vw":8.036373},{"c":8.05,"h":8.22,"l":7.95,"n":2589,"o":7.96,"t":"2026-03-17T04:00:00Z","v":178960,"vw":8.051149},{"c":7.95,"h":8.25,"l":7.84,"n":2795,"o":8.03,"t":"2026-03-18T04:00:00Z","v":126583,"vw":7.957142},{"c":7.9,"h":8.02,"l":7.76,"n":1881,"o":7.83,"t":"2026-03-19T04:00:00Z","v":93076,"vw":7.864968},{"c":8.04,"h":8.04,"l":7.7587,"n":1839,"o":7.89,"t":"2026-03-20T04:00:00Z","v":292687,"vw":7.993772},{"c":8.07,"h":8.21,"l":7.93,"n":2382,"o":8.12,"t":"2026-03-23T04:00:00Z","v":149842,"vw":8.055579},{"c":7.58,"h":8.1499,"l":7.5,"n":1922,"o":8.01,"t":"2026-03-24T04:00:00Z","v":143605,"vw":7.643926},{"c":7.53,"h":7.78,"l":7.41,"n":2113,"o":7.7,"t":"2026-03-25T04:00:00Z","v":97415,"vw":7.558819},{"c":7.33,"h":7.73,"l":7.28,"n":1999,"o":7.63,"t":"2026-03-26T04:00:00Z","v":89148,"vw":7.421001},{"c":7.15,"h":7.1899,"l":6.94,"n":1841,"o":7.15,"t":"2026-03-27T04:00:00Z","v":158070,"vw":7.079914},{"c":7.44,"h":7.44,"l":7.1101,"n":2161,"o":7.15,"t":"2026-03-30T04:00:00Z","v":218246,"vw":7.331359},{"c":7.6,"h":7.61,"l":7.24,"n":1784,"o":7.48,"t":"2026-03-31T04:00:00Z","v":182149,"vw":7.463478},{"c":7.5,"h":7.7,"l":7.4001,"n":2140,"o":7.63,"t":"2026-04-01T04:00:00Z","v":106879,"vw":7.533069},{"c":7.56,"h":7.64,"l":7.325,"n":1850,"o":7.44,"t":"2026-04-02T04:00:00Z","v":104580,"vw":7.521864},{"c":7.61,"h":7.72,"l":7.41,"n":2066,"o":7.51,"t":"2026-04-06T04:00:00Z","v":139158,"vw":7.548153},{"c":7.52,"h":7.74,"l":7.45,"n":1436,"o":7.67,"t":"2026-04-07T04:00:00Z","v":69239,"vw":7.551164},{"c":7.29,"h":7.84,"l":7.285,"n":1603,"o":7.75,"t":"2026-04-08T04:00:00Z","v":106901,"vw":7.416445},{"c":7.32,"h":7.32,"l":6.9501,"n":1918,"o":7.2,"t":"2026-04-09T04:00:00Z","v":131125,"vw":7.177624},{"c":7.16,"h":7.32,"l":7.07,"n":1835,"o":7.27,"t":"2026-04-10T04:00:00Z","v":113438,"vw":7.1557},{"c":7.66,"h":7.695,"l":7.17,"n":2133,"o":7.17,"t":"2026-04-13T04:00:00Z","v":140176,"vw":7.560793},{"c":7.63,"h":8.0499,"l":7.54,"n":1634,"o":7.7,"t":"2026-04-14T04:00:00Z","v":83666,"vw":7.653566},{"c":7.99,"h":8.02,"l":7.61,"n":1457,"o":7.66,"t":"2026-04-15T04:00:00Z","v":78152,"vw":7.924262},{"c":7.85,"h":8.18,"l":7.83,"n":1105,"o":8.07,"t":"2026-04-16T04:00:00Z","v":54391,"vw":7.917295},{"c":8.14,"h":8.18,"l":7.9101,"n":2201,"o":7.95,"t":"2026-04-17T04:00:00Z","v":94319,"vw":8.104785},{"c":8.27,"h":8.3143,"l":8.07,"n":2073,"o":8.07,"t":"2026-04-20T04:00:00Z","v":76619,"vw":8.241267},{"c":8.01,"h":8.6294,"l":7.93,"n":1786,"o":8.39,"t":"2026-04-21T04:00:00Z","v":91065,"vw":8.20678},{"c":8.13,"h":8.32,"l":7.99,"n":1435,"o":8.08,"t":"2026-04-22T04:00:00Z","v":47959,"vw":8.108411},{"c":7.55,"h":8.1399,"l":7.53,"n":1014,"o":8.02,"t":"2026-04-23T04:00:00Z","v":64560,"vw":7.668962},{"c":8.12,"h":8.42,"l":7.3591,"n":4272,"o":7.5,"t":"2026-04-24T04:00:00Z","v":437942,"vw":7.920343},{"c":8.95,"h":9.77,"l":8.7536,"n":9143,"o":9.69,"t":"2026-04-27T04:00:00Z","v":725305,"vw":9.186442},{"c":8.68,"h":9.239,"l":8.66,"n":4713,"o":9.11,"t":"2026-04-28T04:00:00Z","v":258992,"vw":8.917598},{"c":8.87,"h":9.35,"l":8.65,"n":4960,"o":8.79,"t":"2026-04-29T04:00:00Z","v":245822,"vw":8.944018},{"c":9.78,"h":10.3,"l":9.605,"n":5086,"o":10.06,"t":"2026-04-30T04:00:00Z","v":428924,"vw":9.980553},{"c":9.94,"h":10.15,"l":9.52,"n":3481,"o":9.99,"t":"2026-05-01T04:00:00Z","v":234951,"vw":9.843723},{"c":9.97,"h":10.44,"l":9.92,"n":4451,"o":9.94,"t":"2026-05-04T04:00:00Z","v":246825,"vw":10.106387},{"c":10.17,"h":10.5362,"l":9.98,"n":3201,"o":9.98,"t":"2026-05-05T04:00:00Z","v":115307,"vw":10.168522},{"c":9.72,"h":10.1,"l":9.52,"n":2787,"o":10.1,"t":"2026-05-06T04:00:00Z","v":140252,"vw":9.794047},{"c":10.15,"h":10.35,"l":9.89,"n":1983,"o":9.89,"t":"2026-05-07T04:00:00Z","v":122067,"vw":10.177139},{"c":10.23,"h":10.26,"l":9.8,"n":1960,"o":10.03,"t":"2026-05-08T04:00:00Z","v":117351,"vw":10.145449},{"c":9.81,"h":10.2,"l":9.6247,"n":2458,"o":10.16,"t":"2026-05-11T04:00:00Z","v":108473,"vw":9.794146},{"c":9.34,"h":9.705,"l":9.22,"n":1997,"o":9.69,"t":"2026-05-12T04:00:00Z","v":137177,"vw":9.421953},{"c":9.02,"h":9.245,"l":8.94,"n":2178,"o":9.21,"t":"2026-05-13T04:00:00Z","v":121986,"vw":9.067357},{"c":9.1,"h":9.25,"l":8.95,"n":2119,"o":9.11,"t":"2026-05-14T04:00:00Z","v":130379,"vw":9.117761},{"c":9.7,"h":10.02,"l":9.12,"n":3324,"o":9.27,"t":"2026-05-15T04:00:00Z","v":206723,"vw":9.782645},{"c":9.94,"h":10.05,"l":9.53,"n":2638,"o":9.6,"t":"2026-05-18T04:00:00Z","v":112039,"vw":9.916268},{"c":9.85,"h":10.19,"l":9.81,"n":2302,"o":10,"t":"2026-05-19T04:00:00Z","v":73601,"vw":9.962243},{"c":9.73,"h":9.99,"l":9.6208,"n":2111,"o":9.77,"t":"2026-05-20T04:00:00Z","v":90230,"vw":9.773493},{"c":9.99,"h":10.03,"l":9.45,"n":1610,"o":9.55,"t":"2026-05-21T04:00:00Z","v":89322,"vw":9.819109},{"c":10.11,"h":10.29,"l":9.99,"n":1502,"o":9.99,"t":"2026-05-22T04:00:00Z","v":61281,"vw":10.098778},{"c":10.13,"h":10.4,"l":9.91,"n":1461,"o":10.13,"t":"2026-05-26T04:00:00Z","v":62546,"vw":10.089061},{"c":10.32,"h":10.48,"l":10.045,"n":2952,"o":10.1,"t":"2026-05-27T04:00:00Z","v":76178,"vw":10.326291},{"c":10.56,"h":10.68,"l":10.18,"n":2087,"o":10.21,"t":"2026-05-28T04:00:00Z","v":78788,"vw":10.444103},{"c":10.33,"h":10.67,"l":10.31,"n":1387,"o":10.48,"t":"2026-05-29T04:00:00Z","v":80114,"vw":10.446742},{"c":10.52,"h":10.5495,"l":10.15,"n":1382,"o":10.26,"t":"2026-06-01T04:00:00Z","v":77125,"vw":10.406395},{"c":10.46,"h":10.6657,"l":10.3244,"n":1190,"o":10.56,"t":"2026-06-02T04:00:00Z","v":47683,"vw":10.481383},{"c":10.1,"h":10.451,"l":9.9,"n":1772,"o":10.3,"t":"2026-06-03T04:00:00Z","v":93922,"vw":10.076006},{"c":10.09,"h":10.4899,"l":10.08,"n":1256,"o":10.26,"t":"2026-06-04T04:00:00Z","v":45219,"vw":10.199994},{"c":10.06,"h":10.25,"l":9.91,"n":1184,"o":10.1,"t":"2026-06-05T04:00:00Z","v":64387,"vw":10.071375},{"c":10.03,"h":10.19,"l":9.98,"n":1055,"o":10,"t":"2026-06-08T04:00:00Z","v":45645,"vw":10.046678},{"c":9.97,"h":10.4899,"l":9.85,"n":943,"o":9.88,"t":"2026-06-09T04:00:00Z","v":43420,"vw":9.976594},{"c":9.92,"h":10.23,"l":9.84,"n":1219,"o":9.84,"t":"2026-06-10T04:00:00Z","v":60371,"vw":10.02191},{"c":9.71,"h":10,"l":9.515,"n":1473,"o":9.93,"t":"2026-06-11T04:00:00Z","v":92727,"vw":9.689299},{"c":9.41,"h":9.69,"l":9.33,"n":2117,"o":9.59,"t":"2026-06-12T04:00:00Z","v":84818,"vw":9.527934},{"c":9.68,"h":10.02,"l":9.42,"n":1891,"o":9.46,"t":"2026-06-15T04:00:00Z","v":80971,"vw":9.760228},{"c":9.37,"h":9.895,"l":9.3,"n":1718,"o":9.79,"t":"2026-06-16T04:00:00Z","v":146254,"vw":9.411267},{"c":9.24,"h":9.59,"l":9.17,"n":1277,"o":9.39,"t":"2026-06-17T04:00:00Z","v":42384,"vw":9.292201},{"c":9.25,"h":9.32,"l":9.14,"n":1014,"o":9.24,"t":"2026-06-18T04:00:00Z","v":76882,"vw":9.242282},{"c":8.96,"h":9.24,"l":8.86,"n":1371,"o":9.15,"t":"2026-06-22T04:00:00Z","v":56048,"vw":8.983991},{"c":9.11,"h":9.27,"l":8.95,"n":1624,"o":8.95,"t":"2026-06-23T04:00:00Z","v":60381,"vw":9.08687},{"c":8.95,"h":9.23,"l":8.8201,"n":1021,"o":9.04,"t":"2026-06-24T04:00:00Z","v":51141,"vw":8.988673},{"c":8.65,"h":8.9359,"l":8.63,"n":1330,"o":8.88,"t":"2026-06-25T04:00:00Z","v":59591,"vw":8.745409},{"c":9.19,"h":9.2,"l":8.61,"n":2437,"o":8.61,"t":"2026-06-26T04:00:00Z","v":308236,"vw":9.140626},{"c":9.21,"h":9.34,"l":8.81,"n":1792,"o":9.34,"t":"2026-06-29T04:00:00Z","v":113761,"vw":9.148262},{"c":9,"h":9.1,"l":8.83,"n":1391,"o":9.07,"t":"2026-06-30T04:00:00Z","v":75289,"vw":8.966851},{"c":9.56,"h":9.61,"l":9.085,"n":1378,"o":9.11,"t":"2026-07-01T04:00:00Z","v":64528,"vw":9.458427},{"c":9.77,"h":9.87,"l":9.465,"n":1327,"o":9.55,"t":"2026-07-02T04:00:00Z","v":72666,"vw":9.626343},{"c":9.48,"h":9.775,"l":9.34,"n":1245,"o":9.68,"t":"2026-07-06T04:00:00Z","v":57915,"vw":9.546893},{"c":9.16,"h":9.73,"l":9.11,"n":1156,"o":9.66,"t":"2026-07-07T04:00:00Z","v":54087,"vw":9.364138},{"c":9.01,"h":9.09,"l":8.9,"n":1406,"o":9.03,"t":"2026-07-08T04:00:00Z","v":58651,"vw":9.012558},{"c":8.93,"h":9.045,"l":8.85,"n":1232,"o":9,"t":"2026-07-09T04:00:00Z","v":38727,"vw":8.941499},{"c":8.91,"h":9.065,"l":8.82,"n":1143,"o":9.02,"t":"2026-07-10T04:00:00Z","v":35741,"vw":8.907844},{"c":8.96,"h":9.13,"l":8.88,"n":2227,"o":8.93,"t":"2026-07-13T04:00:00Z","v":52759,"vw":9.000576},{"c":8.79,"h":9.04,"l":8.78,"n":604,"o":8.83,"t":"2026-07-14T04:00:00Z","v":25276,"vw":8.855964},{"c":8.94,"h":9.12,"l":8.79,"n":2461,"o":8.79,"t":"2026-07-15T04:00:00Z","v":95667,"vw":8.980912},{"c":9.1,"h":9.16,"l":8.965,"n":1649,"o":8.98,"t":"2026-07-16T04:00:00Z","v":49377,"vw":9.069433},{"c":8.81,"h":9.065,"l":8.7476,"n":1945,"o":8.92,"t":"2026-07-17T04:00:00Z","v":60007,"vw":8.841224},{"c":8.7,"h":8.845,"l":8.64,"n":935,"o":8.73,"t":"2026-07-20T04:00:00Z","v":33314,"vw":8.741069},{"c":8.41,"h":8.6413,"l":8.31,"n":1967,"o":8.58,"t":"2026-07-21T04:00:00Z","v":65698,"vw":8.473696},{"c":8.04,"h":8.405,"l":8.01,"n":2357,"o":8.38,"t":"2026-07-22T04:00:00Z","v":73917,"vw":8.099489},{"c":8.02,"h":8.215,"l":7.77,"n":1822,"o":8,"t":"2026-07-23T04:00:00Z","v":94021,"vw":7.935931},{"c":8.15,"h":8.24,"l":8.0101,"n":2025,"o":8.15,"t":"2026-07-24T04:00:00Z","v":47245,"vw":8.137565},{"c":8.56,"h":8.61,"l":8.24,"n":1035,"o":8.25,"t":"2026-07-27T04:00:00Z","v":80739,"vw":8.431362},{"c":8.75,"h":8.91,"l":8.1701,"n":1060,"o":8.65,"t":"2026-07-28T04:00:00Z","v":61751,"vw":8.62609},{"c":8.81,"h":8.964,"l":8.59,"n":1102,"o":8.88,"t":"2026-07-29T04:00:00Z","v":53738,"vw":8.761043},{"c":8.64,"h":8.78,"l":8.46,"n":1219,"o":8.75,"t":"2026-07-30T04:00:00Z","v":65613,"vw":8.631977},{"c":8.44,"h":8.67,"l":8.41,"n":1613,"o":8.6,"t":"2026-07-31T04:00:00Z","v":75718,"vw":8.488006},{"c":8.75,"h":8.79,"l":8.4302,"n":1118,"o":8.63,"t":"2026-08-03T04:00:00Z","v":54418,"vw":8.690313},{"c":8.74,"h":8.99,"l":8.6,"n":1035,"o":8.76,"t":"2026-08-04T04:00:00Z","v":55505,"vw":8.754876},{"c":8.61,"h":8.84,"l":8.34,"n":888,"o":8.84,"t":"2026-08-05T04:00:00Z","v":61142,"vw":8.528649},{"c":8.67,"h":8.73,"l":8.43,"n":1179,"o":8.72,"t":"2026-08-06T04:00:00Z","v":34717,"vw":8.601087},{"c":8.74,"h":8.83,"l":8.51,"n":766,"o":8.57,"t":"2026-08-07T04:00:00Z","v":41721,"vw":8.719359},{"c":8.44,"h":8.8,"l":8.4,"n":829,"o":8.65,"t":"2026-08-10T04:00:00Z","v":49604,"vw":8.498911},{"c":8.57,"h":8.67,"l":8.45,"n":778,"o":8.45,"t":"2026-08-11T04:00:00Z","v":36235,"vw":8.585111},{"c":8.39,"h":8.59,"l":8.25,"n":943,"o":8.46,"t":"2026-08-12T04:00:00Z","v":55582,"vw":8.366042},{"c":8.67,"h":8.7,"l":8.26,"n":1226,"o":8.47,"t":"2026-08-13T04:00:00Z","v":42374,"vw":8.512655},{"c":8.52,"h":8.75,"l":8.32,"n":882,"o":8.75,"t":"2026-08-14T04:00:00Z","v":46523,"vw":8.51448},{"c":8.11,"h":8.52,"l":8.05,"n":1062,"o":8.4,"t":"2026-08-17T04:00:00Z","v":77381,"vw":8.230574},{"c":8.12,"h":8.41,"l":8.0845,"n":882,"o":8.23,"t":"2026-08-18T04:00:00Z","v":36243,"vw":8.177969},{"c":8.14,"h":8.3641,"l":8.08,"n":1347,"o":8.14,"t":"2026-08-19T04:00:00Z","v":51499,"vw":8.150981},{"c":7.98,"h":8.3685,"l":7.8,"n":886,"o":8.14,"t":"2026-08-20T04:00:00Z","v":58339,"vw":8.010466},{"c":8,"h":8.33,"l":7.72,"n":848,"o":7.98,"t":"2026-08-21T04:00:00Z","v":35960,"vw":7.938168},{"c":7.97,"h":8.09,"l":7.825,"n":1287,"o":8.06,"t":"2026-08-24T04:00:00Z","v":48177,"vw":7.955383},{"c":8.09,"h":8.375,"l":7.3713,"n":2053,"o":7.87,"t":"2026-08-25T04:00:00Z","v":287386,"vw":7.75291},{"c":7.85,"h":8.1,"l":7.715,"n":1542,"o":8.07,"t":"2026-08-26T04:00:00Z","v":59885,"vw":7.85873},{"c":7.95,"h":8.18,"l":7.75,"n":1151,"o":7.87,"t":"2026-08-27T04:00:00Z","v":71255,"vw":8.014901},{"c":8.3,"h":8.34,"l":7.7901,"n":1905,"o":7.94,"t":"2026-08-28T04:00:00Z","v":199963,"vw":8.050694},{"c":8.01,"h":8.35,"l":7.87,"n":1253,"o":8.2,"t":"2026-08-31T04:00:00Z","v":112401,"vw":7.999946},{"c":7.93,"h":8.1,"l":7.86,"n":1373,"o":7.95,"t":"2026-09-01T04:00:00Z","v":52307,"vw":7.942194},{"c":7.9,"h":7.9829,"l":7.745,"n":1265,"o":7.92,"t":"2026-09-02T04:00:00Z","v":55065,"vw":7.905183},{"c":7.91,"h":8.05,"l":7.855,"n":1069,"o":8.01,"t":"2026-09-03T04:00:00Z","v":92749,"vw":7.921469},{"c":7.92,"h":7.97,"l":7.8,"n":861,"o":7.84,"t":"2026-09-04T04:00:00Z","v":46892,"vw":7.886532},{"c":7.81,"h":7.95,"l":7.75,"n":1277,"o":7.89,"t":"2026-09-08T04:00:00Z","v":79045,"vw":7.807005},{"c":7.87,"h":8.03,"l":7.75,"n":2129,"o":7.75,"t":"2026-09-09T04:00:00Z","v":186160,"vw":7.894197},{"c":7.89,"h":7.96,"l":7.62,"n":1590,"o":7.81,"t":"2026-09-10T04:00:00Z","v":136241,"vw":7.807058},{"c":8,"h":8.06,"l":7.78,"n":1411,"o":7.81,"t":"2026-09-11T04:00:00Z","v":68303,"vw":7.948955},{"c":8.31,"h":8.5385,"l":8.07,"n":2799,"o":8.07,"t":"2026-09-14T04:00:00Z","v":113245,"vw":8.341502},{"c":8.2,"h":8.309,"l":8.075,"n":1883,"o":8.3,"t":"2026-09-15T04:00:00Z","v":85865,"vw":8.191992},{"c":8.24,"h":8.32,"l":8.06,"n":1464,"o":8.15,"t":"2026-09-16T04:00:00Z","v":64750,"vw":8.241927},{"c":8.49,"h":8.585,"l":8.325,"n":1946,"o":8.34,"t":"2026-09-17T04:00:00Z","v":99552,"vw":8.485939},{"c":8.19,"h":8.53,"l":8.03,"n":1484,"o":8.53,"t":"2026-09-18T04:00:00Z","v":133266,"vw":8.266873},{"c":8.25,"h":8.37,"l":8.11,"n":1995,"o":8.26,"t":"2026-09-21T04:00:00Z","v":78154,"vw":8.272017},{"c":8.22,"h":8.38,"l":8.2,"n":1560,"o":8.32,"t":"2026-09-22T04:00:00Z","v":53577,"vw":8.253961},{"c":8.18,"h":8.24,"l":8.05,"n":1192,"o":8.14,"t":"2026-09-23T04:00:00Z","v":52300,"vw":8.154323},{"c":8.27,"h":8.28,"l":8.01,"n":2224,"o":8.12,"t":"2026-09-24T04:00:00Z","v":68455,"vw":8.154291},{"c":8.23,"h":8.34,"l":8.14,"n":1324,"o":8.22,"t":"2026-09-25T04:00:00Z","v":65094,"vw":8.253624},{"c":8.2,"h":8.3,"l":8.085,"n":1815,"o":8.23,"t":"2026-09-28T04:00:00Z","v":72199,"vw":8.208715},{"c":8.16,"h":8.16,"l":7.66,"n":2315,"o":7.8,"t":"2026-09-29T04:00:00Z","v":99315,"vw":7.976511},{"c":8.37,"h":8.405,"l":8.07,"n":2838,"o":8.16,"t":"2026-09-30T04:00:00Z","v":149358,"vw":8.305861},{"c":8.35,"h":8.47,"l":8.18,"n":1733,"o":8.4,"t":"2026-10-01T04:00:00Z","v":113358,"vw":8.310066},{"c":8.09,"h":8.43,"l":7.955,"n":1590,"o":8.37,"t":"2026-10-02T04:00:00Z","v":43083,"vw":8.092667},{"c":8.08,"h":8.16,"l":8.01,"n":1349,"o":8.01,"t":"2026-10-05T04:00:00Z","v":69967,"vw":8.082852},{"c":8.01,"h":8.15,"l":7.83,"n":1721,"o":8.12,"t":"2026-10-06T04:00:00Z","v":100554,"vw":8.015286},{"c":7.84,"h":7.93,"l":7.76,"n":1224,"o":7.93,"t":"2026-10-07T04:00:00Z","v":58215,"vw":7.838523},{"c":7.81,"h":7.85,"l":7.65,"n":1295,"o":7.81,"t":"2026-10-08T04:00:00Z","v":67309,"vw":7.762961},{"c":7.86,"h":7.86,"l":7.63,"n":1229,"o":7.81,"t":"2026-10-09T04:00:00Z","v":67441,"vw":7.766568},{"c":7.63,"h":7.88,"l":7.605,"n":808,"o":7.81,"t":"2026-10-12T04:00:00Z","v":46390,"vw":7.701301},{"c":7.66,"h":7.73,"l":7.61,"n":1046,"o":7.69,"t":"2026-10-13T04:00:00Z","v":65947,"vw":7.647204},{"c":7.29,"h":7.575,"l":7.255,"n":1748,"o":7.55,"t":"2026-10-14T04:00:00Z","v":91193,"vw":7.391273},{"c":7.42,"h":7.55,"l":7.31,"n":1472,"o":7.37,"t":"2026-10-15T04:00:00Z","v":70930,"vw":7.422703},{"c":7.2,"h":7.48,"l":7.06,"n":1278,"o":7.48,"t":"2026-10-16T04:00:00Z","v":79944,"vw":7.185615},{"c":7.2,"h":7.3427,"l":7.05,"n":1189,"o":7.14,"t":"2026-10-19T04:00:00Z","v":80453,"vw":7.152925},{"c":7.26,"h":7.4075,"l":7.23,"n":1315,"o":7.25,"t":"2026-10-20T04:00:00Z","v":79203,"vw":7.289986},{"c":7.23,"h":7.33,"l":7.2,"n":950,"o":7.26,"t":"2026-10-21T04:00:00Z","v":46945,"vw":7.257485},{"c":7.39,"h":7.4,"l":7.24,"n":929,"o":7.33,"t":"2026-10-22T04:00:00Z","v":56806,"vw":7.342157}],"volatilityBars":[{"c":8.24,"h":8.325,"l":8.24,"n":16,"o":8.32,"t":"2026-09-22T13:30:00Z","v":1606,"vw":8.305048},{"c":8.28,"h":8.28,"l":8.25,"n":27,"o":8.25,"t":"2026-09-22T13:45:00Z","v":475,"vw":8.27},{"c":8.335,"h":8.38,"l":8.28,"n":28,"o":8.28,"t":"2026-09-22T14:00:00Z","v":1185,"vw":8.328333},{"c":8.31,"h":8.33,"l":8.3,"n":26,"o":8.3005,"t":"2026-09-22T14:15:00Z","v":1270,"vw":8.310793},{"c":8.285,"h":8.29,"l":8.285,"n":9,"o":8.29,"t":"2026-09-22T14:30:00Z","v":317,"vw":8.288333},{"c":8.27,"h":8.285,"l":8.21,"n":88,"o":8.2795,"t":"2026-09-22T14:45:00Z","v":5650,"vw":8.245577},{"c":8.25,"h":8.29,"l":8.25,"n":4,"o":8.29,"t":"2026-09-22T15:15:00Z","v":238,"vw":8.267778},{"c":8.25,"h":8.2813,"l":8.25,"n":26,"o":8.2813,"t":"2026-09-22T15:30:00Z","v":1557,"vw":8.268096},{"c":8.22,"h":8.235,"l":8.22,"n":5,"o":8.235,"t":"2026-09-22T15:45:00Z","v":220,"vw":8.2275},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-09-22T16:00:00Z","v":157,"vw":8.22},{"c":8.24,"h":8.24,"l":8.21,"n":30,"o":8.21,"t":"2026-09-22T16:15:00Z","v":1151,"vw":8.230476},{"c":8.25,"h":8.25,"l":8.24,"n":33,"o":8.245,"t":"2026-09-22T16:30:00Z","v":1508,"vw":8.245},{"c":8.24,"h":8.255,"l":8.23,"n":11,"o":8.255,"t":"2026-09-22T16:45:00Z","v":1126,"vw":8.244037},{"c":8.26,"h":8.26,"l":8.235,"n":24,"o":8.235,"t":"2026-09-22T17:00:00Z","v":761,"vw":8.2475},{"c":8.24,"h":8.255,"l":8.24,"n":13,"o":8.255,"t":"2026-09-22T17:15:00Z","v":692,"vw":8.242679},{"c":8.26,"h":8.27,"l":8.26,"n":6,"o":8.27,"t":"2026-09-22T17:30:00Z","v":620,"vw":8.263339},{"c":8.29,"h":8.29,"l":8.25,"n":44,"o":8.25,"t":"2026-09-22T17:45:00Z","v":1826,"vw":8.276294},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-09-22T18:00:00Z","v":118,"vw":8.29},{"c":8.28,"h":8.295,"l":8.28,"n":30,"o":8.29,"t":"2026-09-22T18:15:00Z","v":794,"vw":8.28875},{"c":8.285,"h":8.285,"l":8.265,"n":23,"o":8.285,"t":"2026-09-22T18:30:00Z","v":523,"vw":8.278333},{"c":8.27,"h":8.29,"l":8.24,"n":49,"o":8.2899,"t":"2026-09-22T18:45:00Z","v":3609,"vw":8.28613},{"c":8.29,"h":8.29,"l":8.285,"n":7,"o":8.285,"t":"2026-09-22T19:00:00Z","v":228,"vw":8.287273},{"c":8.23,"h":8.27,"l":8.23,"n":46,"o":8.27,"t":"2026-09-22T19:15:00Z","v":2094,"vw":8.260676},{"c":8.21,"h":8.23,"l":8.2,"n":61,"o":8.22,"t":"2026-09-22T19:30:00Z","v":2117,"vw":8.215469},{"c":8.21,"h":8.26,"l":8.21,"n":177,"o":8.22,"t":"2026-09-22T19:45:00Z","v":6511,"vw":8.234173},{"c":8.22,"h":8.22,"l":8.22,"n":6,"o":8.22,"t":"2026-09-22T20:00:00Z","v":8594,"vw":8.22},{"c":8.19,"h":8.2,"l":8.125,"n":22,"o":8.14,"t":"2026-09-23T13:30:00Z","v":1920,"vw":8.155031},{"c":8.15,"h":8.16,"l":8.14,"n":4,"o":8.16,"t":"2026-09-23T13:45:00Z","v":552,"vw":8.146},{"c":8.15,"h":8.15,"l":8.05,"n":39,"o":8.14,"t":"2026-09-23T14:00:00Z","v":7461,"vw":8.131824},{"c":8.145,"h":8.15,"l":8.09,"n":78,"o":8.15,"t":"2026-09-23T14:30:00Z","v":5288,"vw":8.120479},{"c":8.18,"h":8.18,"l":8.17,"n":5,"o":8.17,"t":"2026-09-23T14:45:00Z","v":251,"vw":8.175},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-09-23T15:00:00Z","v":100,"vw":8.165},{"c":8.24,"h":8.24,"l":8.18,"n":21,"o":8.18,"t":"2026-09-23T15:15:00Z","v":954,"vw":8.223846},{"c":8.22,"h":8.23,"l":8.22,"n":17,"o":8.23,"t":"2026-09-23T15:30:00Z","v":408,"vw":8.225},{"c":8.195,"h":8.195,"l":8.195,"n":1,"o":8.195,"t":"2026-09-23T15:45:00Z","v":100,"vw":8.195},{"c":8.19,"h":8.19,"l":8.19,"n":9,"o":8.19,"t":"2026-09-23T16:00:00Z","v":309,"vw":8.19},{"c":8.22,"h":8.22,"l":8.17,"n":37,"o":8.17,"t":"2026-09-23T16:15:00Z","v":1819,"vw":8.208245},{"c":8.19,"h":8.19,"l":8.14,"n":44,"o":8.185,"t":"2026-09-23T17:30:00Z","v":1769,"vw":8.179},{"c":8.19,"h":8.19,"l":8.19,"n":11,"o":8.19,"t":"2026-09-23T17:45:00Z","v":141,"vw":8.19},{"c":8.18,"h":8.18,"l":8.16,"n":13,"o":8.18,"t":"2026-09-23T18:00:00Z","v":664,"vw":8.175},{"c":8.16,"h":8.16,"l":8.16,"n":8,"o":8.16,"t":"2026-09-23T18:30:00Z","v":249,"vw":8.16},{"c":8.14,"h":8.17,"l":8.14,"n":23,"o":8.17,"t":"2026-09-23T18:45:00Z","v":866,"vw":8.154},{"c":8.16,"h":8.16,"l":8.1285,"n":70,"o":8.15,"t":"2026-09-23T19:00:00Z","v":3570,"vw":8.148396},{"c":8.14,"h":8.15,"l":8.13,"n":31,"o":8.15,"t":"2026-09-23T19:15:00Z","v":1476,"vw":8.139054},{"c":8.15,"h":8.15,"l":8.12,"n":78,"o":8.14,"t":"2026-09-23T19:30:00Z","v":3704,"vw":8.132227},{"c":8.19,"h":8.19,"l":8.14,"n":175,"o":8.14,"t":"2026-09-23T19:45:00Z","v":5913,"vw":8.157476},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-09-23T20:00:00Z","v":10080,"vw":8.18},{"c":8.02,"h":8.12,"l":8.0195,"n":10,"o":8.12,"t":"2026-09-24T13:30:00Z","v":862,"vw":8.085014},{"c":8.02,"h":8.04,"l":8.01,"n":27,"o":8.04,"t":"2026-09-24T13:45:00Z","v":1223,"vw":8.023966},{"c":8.061,"h":8.061,"l":8.0256,"n":15,"o":8.0256,"t":"2026-09-24T14:00:00Z","v":844,"vw":8.051746},{"c":8.085,"h":8.085,"l":8.085,"n":6,"o":8.085,"t":"2026-09-24T14:15:00Z","v":217,"vw":8.085},{"c":8.13,"h":8.155,"l":8.04,"n":31,"o":8.08,"t":"2026-09-24T14:30:00Z","v":6487,"vw":8.049596},{"c":8.09,"h":8.09,"l":8.065,"n":44,"o":8.065,"t":"2026-09-24T15:15:00Z","v":3710,"vw":8.067218},{"c":8.115,"h":8.115,"l":8.09,"n":21,"o":8.09,"t":"2026-09-24T15:30:00Z","v":682,"vw":8.109565},{"c":8.12,"h":8.12,"l":8.12,"n":13,"o":8.12,"t":"2026-09-24T15:45:00Z","v":2033,"vw":8.12},{"c":8.12,"h":8.14,"l":8.12,"n":20,"o":8.14,"t":"2026-09-24T16:00:00Z","v":617,"vw":8.133333},{"c":8.19,"h":8.19,"l":8.1201,"n":25,"o":8.1201,"t":"2026-09-24T16:15:00Z","v":736,"vw":8.164836},{"c":8.145,"h":8.145,"l":8.145,"n":3,"o":8.145,"t":"2026-09-24T16:30:00Z","v":502,"vw":8.145},{"c":8.1401,"h":8.19,"l":8.14,"n":71,"o":8.145,"t":"2026-09-24T16:45:00Z","v":5072,"vw":8.148911},{"c":8.14,"h":8.14,"l":8.14,"n":10,"o":8.14,"t":"2026-09-24T17:00:00Z","v":139,"vw":8.14},{"c":8.155,"h":8.19,"l":8.13,"n":41,"o":8.1811,"t":"2026-09-24T17:15:00Z","v":2474,"vw":8.175913},{"c":8.165,"h":8.165,"l":8.165,"n":9,"o":8.165,"t":"2026-09-24T17:45:00Z","v":137,"vw":8.165},{"c":8.135,"h":8.15,"l":8.135,"n":20,"o":8.15,"t":"2026-09-24T18:00:00Z","v":414,"vw":8.142424},{"c":8.18,"h":8.19,"l":8.15,"n":49,"o":8.19,"t":"2026-09-24T18:15:00Z","v":8129,"vw":8.179927},{"c":8.16,"h":8.175,"l":8.12,"n":45,"o":8.175,"t":"2026-09-24T18:30:00Z","v":1922,"vw":8.145067},{"c":8.13,"h":8.13,"l":8.115,"n":41,"o":8.12,"t":"2026-09-24T18:45:00Z","v":3447,"vw":8.119939},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-09-24T19:00:00Z","v":127,"vw":8.14},{"c":8.14,"h":8.14,"l":8.06,"n":59,"o":8.11,"t":"2026-09-24T19:15:00Z","v":2304,"vw":8.114343},{"c":8.12,"h":8.12,"l":8.12,"n":15,"o":8.12,"t":"2026-09-24T19:30:00Z","v":309,"vw":8.12},{"c":8.28,"h":8.28,"l":8.11,"n":220,"o":8.11,"t":"2026-09-24T19:45:00Z","v":8434,"vw":8.220583},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-09-24T20:00:00Z","v":9559,"vw":8.27},{"c":8.285,"h":8.285,"l":8.22,"n":14,"o":8.22,"t":"2026-09-25T13:30:00Z","v":655,"vw":8.261467},{"c":8.325,"h":8.335,"l":8.22,"n":14,"o":8.22,"t":"2026-09-25T13:45:00Z","v":1451,"vw":8.254646},{"c":8.235,"h":8.28,"l":8.235,"n":20,"o":8.235,"t":"2026-09-25T14:00:00Z","v":990,"vw":8.258355},{"c":8.26,"h":8.26,"l":8.25,"n":20,"o":8.25,"t":"2026-09-25T14:15:00Z","v":705,"vw":8.254},{"c":8.275,"h":8.275,"l":8.275,"n":6,"o":8.275,"t":"2026-09-25T14:30:00Z","v":449,"vw":8.275},{"c":8.25,"h":8.25,"l":8.14,"n":63,"o":8.25,"t":"2026-09-25T14:45:00Z","v":3247,"vw":8.21894},{"c":8.2575,"h":8.2575,"l":8.245,"n":5,"o":8.245,"t":"2026-09-25T15:00:00Z","v":320,"vw":8.253114},{"c":8.26,"h":8.26,"l":8.25,"n":24,"o":8.255,"t":"2026-09-25T15:15:00Z","v":915,"vw":8.256444},{"c":8.23,"h":8.27,"l":8.23,"n":62,"o":8.27,"t":"2026-09-25T15:30:00Z","v":4805,"vw":8.256208},{"c":8.25,"h":8.25,"l":8.2,"n":30,"o":8.21,"t":"2026-09-25T15:45:00Z","v":1402,"vw":8.2155},{"c":8.28,"h":8.28,"l":8.26,"n":25,"o":8.26,"t":"2026-09-25T16:00:00Z","v":936,"vw":8.267143},{"c":8.2601,"h":8.34,"l":8.2601,"n":68,"o":8.2947,"t":"2026-09-25T16:30:00Z","v":5448,"vw":8.298357},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-09-25T16:45:00Z","v":101,"vw":8.26},{"c":8.275,"h":8.275,"l":8.275,"n":3,"o":8.275,"t":"2026-09-25T17:00:00Z","v":201,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":3,"o":8.275,"t":"2026-09-25T17:15:00Z","v":102,"vw":8.275},{"c":8.265,"h":8.275,"l":8.265,"n":14,"o":8.275,"t":"2026-09-25T17:30:00Z","v":872,"vw":8.273571},{"c":8.27,"h":8.27,"l":8.2424,"n":27,"o":8.26,"t":"2026-09-25T17:45:00Z","v":1481,"vw":8.253807},{"c":8.26,"h":8.26,"l":8.25,"n":13,"o":8.26,"t":"2026-09-25T18:00:00Z","v":898,"vw":8.25609},{"c":8.26,"h":8.27,"l":8.26,"n":24,"o":8.27,"t":"2026-09-25T18:15:00Z","v":1069,"vw":8.264167},{"c":8.255,"h":8.255,"l":8.255,"n":3,"o":8.255,"t":"2026-09-25T18:30:00Z","v":106,"vw":8.255},{"c":8.265,"h":8.265,"l":8.265,"n":19,"o":8.265,"t":"2026-09-25T18:45:00Z","v":703,"vw":8.265},{"c":8.255,"h":8.27,"l":8.24,"n":74,"o":8.26,"t":"2026-09-25T19:00:00Z","v":6867,"vw":8.265629},{"c":8.255,"h":8.27,"l":8.25,"n":16,"o":8.27,"t":"2026-09-25T19:15:00Z","v":731,"vw":8.258426},{"c":8.25,"h":8.25,"l":8.23,"n":30,"o":8.24,"t":"2026-09-25T19:30:00Z","v":1712,"vw":8.241066},{"c":8.21,"h":8.26,"l":8.21,"n":254,"o":8.26,"t":"2026-09-25T19:45:00Z","v":12280,"vw":8.24754},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-09-25T20:00:00Z","v":9040,"vw":8.23},{"c":8.12,"h":8.12,"l":8.12,"n":8,"o":8.12,"t":"2026-09-28T11:00:00Z","v":149,"vw":8.12},{"c":8.25,"h":8.25,"l":8.25,"n":7,"o":8.25,"t":"2026-09-28T13:15:00Z","v":255,"vw":8.25},{"c":8.085,"h":8.23,"l":8.085,"n":13,"o":8.23,"t":"2026-09-28T13:30:00Z","v":420,"vw":8.189844},{"c":8.09,"h":8.09,"l":8.09,"n":14,"o":8.09,"t":"2026-09-28T13:45:00Z","v":454,"vw":8.09},{"c":8.22,"h":8.22,"l":8.145,"n":22,"o":8.145,"t":"2026-09-28T14:00:00Z","v":1283,"vw":8.152143},{"c":8.19,"h":8.2172,"l":8.18,"n":8,"o":8.2172,"t":"2026-09-28T14:15:00Z","v":367,"vw":8.19809},{"c":8.22,"h":8.2374,"l":8.19,"n":8,"o":8.215,"t":"2026-09-28T14:45:00Z","v":3113,"vw":8.219994},{"c":8.2301,"h":8.25,"l":8.23,"n":23,"o":8.23,"t":"2026-09-28T15:00:00Z","v":1467,"vw":8.233417},{"c":8.27,"h":8.3,"l":8.26,"n":14,"o":8.2955,"t":"2026-09-28T15:15:00Z","v":2066,"vw":8.270843},{"c":8.27,"h":8.27,"l":8.2698,"n":15,"o":8.2698,"t":"2026-09-28T15:30:00Z","v":362,"vw":8.2699},{"c":8.205,"h":8.29,"l":8.205,"n":57,"o":8.24,"t":"2026-09-28T15:45:00Z","v":2589,"vw":8.25942},{"c":8.25,"h":8.25,"l":8.25,"n":10,"o":8.25,"t":"2026-09-28T16:00:00Z","v":179,"vw":8.25},{"c":8.28,"h":8.29,"l":8.235,"n":56,"o":8.26,"t":"2026-09-28T16:15:00Z","v":1504,"vw":8.264392},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-09-28T16:30:00Z","v":518,"vw":8.29},{"c":8.23,"h":8.29,"l":8.23,"n":72,"o":8.245,"t":"2026-09-28T17:00:00Z","v":2555,"vw":8.258529},{"c":8.19,"h":8.28,"l":8.19,"n":18,"o":8.28,"t":"2026-09-28T17:15:00Z","v":1039,"vw":8.222134},{"c":8.2,"h":8.21,"l":8.1934,"n":10,"o":8.1934,"t":"2026-09-28T17:30:00Z","v":795,"vw":8.204119},{"c":8.235,"h":8.25,"l":8.215,"n":18,"o":8.215,"t":"2026-09-28T17:45:00Z","v":682,"vw":8.233},{"c":8.25,"h":8.25,"l":8.22,"n":15,"o":8.22,"t":"2026-09-28T18:00:00Z","v":487,"vw":8.24},{"c":8.175,"h":8.2479,"l":8.17,"n":56,"o":8.2479,"t":"2026-09-28T18:15:00Z","v":1745,"vw":8.207807},{"c":8.17,"h":8.2,"l":8.17,"n":27,"o":8.2,"t":"2026-09-28T18:30:00Z","v":818,"vw":8.188913},{"c":8.18,"h":8.19,"l":8.18,"n":9,"o":8.19,"t":"2026-09-28T18:45:00Z","v":317,"vw":8.184505},{"c":8.1775,"h":8.18,"l":8.17,"n":15,"o":8.17,"t":"2026-09-28T19:00:00Z","v":427,"vw":8.175},{"c":8.19,"h":8.19,"l":8.15,"n":82,"o":8.18,"t":"2026-09-28T19:15:00Z","v":5219,"vw":8.179927},{"c":8.2,"h":8.23,"l":8.18,"n":106,"o":8.2,"t":"2026-09-28T19:30:00Z","v":3347,"vw":8.201735},{"c":8.2,"h":8.22,"l":8.135,"n":403,"o":8.17,"t":"2026-09-28T19:45:00Z","v":16278,"vw":8.19205},{"c":8.25,"h":8.26,"l":8.2,"n":23,"o":8.2,"t":"2026-09-28T20:00:00Z","v":12062,"vw":8.213104},{"c":8.0011,"h":8.0011,"l":7.83,"n":3,"o":7.83,"t":"2026-09-28T20:15:00Z","v":574,"vw":7.958857},{"c":8.0155,"h":8.0155,"l":8.0155,"n":1,"o":8.0155,"t":"2026-09-28T20:30:00Z","v":2500,"vw":8.0155},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-28T21:00:00Z","v":120,"vw":8.1},{"c":7.3,"h":7.4,"l":7.3,"n":23,"o":7.4,"t":"2026-09-29T11:00:00Z","v":1796,"vw":7.342554},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-09-29T12:00:00Z","v":600,"vw":7.52},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T12:15:00Z","v":130,"vw":7.7},{"c":7.88,"h":7.88,"l":7.71,"n":5,"o":7.71,"t":"2026-09-29T12:30:00Z","v":1000,"vw":7.843985},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-29T13:15:00Z","v":100,"vw":7.88},{"c":7.79,"h":7.856,"l":7.685,"n":40,"o":7.8,"t":"2026-09-29T13:30:00Z","v":5698,"vw":7.701648},{"c":7.92,"h":7.99,"l":7.66,"n":89,"o":7.66,"t":"2026-09-29T13:45:00Z","v":13974,"vw":7.853095},{"c":7.91,"h":8,"l":7.9014,"n":31,"o":8,"t":"2026-09-29T14:00:00Z","v":1634,"vw":7.960985},{"c":7.9674,"h":8.0356,"l":7.88,"n":46,"o":7.95,"t":"2026-09-29T14:15:00Z","v":2560,"vw":7.934848},{"c":8.135,"h":8.135,"l":7.97,"n":35,"o":7.97,"t":"2026-09-29T14:30:00Z","v":2710,"vw":8.016563},{"c":8.125,"h":8.145,"l":8.0916,"n":22,"o":8.12,"t":"2026-09-29T14:45:00Z","v":1372,"vw":8.128597},{"c":8.025,"h":8.125,"l":8.005,"n":51,"o":8.125,"t":"2026-09-29T15:00:00Z","v":2828,"vw":8.07897},{"c":8.07,"h":8.07,"l":8.07,"n":27,"o":8.07,"t":"2026-09-29T15:15:00Z","v":361,"vw":8.07},{"c":8.1,"h":8.1,"l":8.055,"n":19,"o":8.0999,"t":"2026-09-29T15:30:00Z","v":1279,"vw":8.093975},{"c":8.015,"h":8.04,"l":8.015,"n":76,"o":8.04,"t":"2026-09-29T15:45:00Z","v":1183,"vw":8.02},{"c":8.015,"h":8.015,"l":8.015,"n":5,"o":8.015,"t":"2026-09-29T16:00:00Z","v":129,"vw":8.015},{"c":7.97,"h":7.975,"l":7.97,"n":18,"o":7.975,"t":"2026-09-29T16:30:00Z","v":979,"vw":7.97425},{"c":7.815,"h":7.98,"l":7.815,"n":74,"o":7.98,"t":"2026-09-29T16:45:00Z","v":9632,"vw":7.917892},{"c":7.94,"h":7.94,"l":7.8039,"n":42,"o":7.8039,"t":"2026-09-29T17:00:00Z","v":1880,"vw":7.878257},{"c":7.9499,"h":7.9499,"l":7.91,"n":14,"o":7.91,"t":"2026-09-29T17:15:00Z","v":493,"vw":7.921625},{"c":7.96,"h":7.97,"l":7.93,"n":34,"o":7.95,"t":"2026-09-29T17:30:00Z","v":1505,"vw":7.950789},{"c":7.98,"h":7.98,"l":7.93,"n":37,"o":7.94,"t":"2026-09-29T17:45:00Z","v":2590,"vw":7.953154},{"c":8.04,"h":8.04,"l":7.985,"n":27,"o":7.99,"t":"2026-09-29T18:00:00Z","v":1239,"vw":8.015},{"c":8.03,"h":8.03,"l":7.99,"n":53,"o":8.03,"t":"2026-09-29T18:15:00Z","v":1108,"vw":8.01},{"c":8.04,"h":8.14,"l":8.025,"n":118,"o":8.025,"t":"2026-09-29T18:30:00Z","v":8419,"vw":8.059092},{"c":8.035,"h":8.0638,"l":8.03,"n":57,"o":8.04,"t":"2026-09-29T18:45:00Z","v":1570,"vw":8.047244},{"c":8.06,"h":8.09,"l":8.03,"n":42,"o":8.03,"t":"2026-09-29T19:00:00Z","v":1607,"vw":8.056603},{"c":8.11,"h":8.12,"l":7.97,"n":79,"o":8.01,"t":"2026-09-29T19:15:00Z","v":2059,"vw":8.061329},{"c":8.1196,"h":8.12,"l":8.095,"n":27,"o":8.095,"t":"2026-09-29T19:30:00Z","v":607,"vw":8.112524},{"c":8.16,"h":8.16,"l":8.05,"n":419,"o":8.08,"t":"2026-09-29T19:45:00Z","v":9413,"vw":8.111158},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-09-29T20:00:00Z","v":9430,"vw":8.16},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-30T12:00:00Z","v":141,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-30T13:00:00Z","v":200,"vw":8.14},{"c":8.13,"h":8.16,"l":8.07,"n":28,"o":8.16,"t":"2026-09-30T13:30:00Z","v":924,"vw":8.134466},{"c":8.09,"h":8.14,"l":8.08,"n":20,"o":8.125,"t":"2026-09-30T13:45:00Z","v":5170,"vw":8.090838},{"c":8.22,"h":8.32,"l":8.22,"n":74,"o":8.22,"t":"2026-09-30T14:00:00Z","v":7248,"vw":8.27593},{"c":8.33,"h":8.33,"l":8.24,"n":37,"o":8.24,"t":"2026-09-30T14:15:00Z","v":2132,"vw":8.27721},{"c":8.2657,"h":8.33,"l":8.2657,"n":84,"o":8.31,"t":"2026-09-30T14:30:00Z","v":15497,"vw":8.295086},{"c":8.3,"h":8.33,"l":8.29,"n":45,"o":8.33,"t":"2026-09-30T14:45:00Z","v":1850,"vw":8.31988},{"c":8.27,"h":8.32,"l":8.27,"n":86,"o":8.3,"t":"2026-09-30T15:00:00Z","v":2740,"vw":8.300502},{"c":8.2993,"h":8.3226,"l":8.2458,"n":108,"o":8.27,"t":"2026-09-30T15:15:00Z","v":9470,"vw":8.287606},{"c":8.26,"h":8.31,"l":8.26,"n":38,"o":8.3,"t":"2026-09-30T15:30:00Z","v":4471,"vw":8.298235},{"c":8.29,"h":8.2993,"l":8.27,"n":29,"o":8.27,"t":"2026-09-30T15:45:00Z","v":857,"vw":8.282491},{"c":8.33,"h":8.35,"l":8.285,"n":135,"o":8.33,"t":"2026-09-30T16:00:00Z","v":29296,"vw":8.326079},{"c":8.305,"h":8.305,"l":8.28,"n":18,"o":8.28,"t":"2026-09-30T16:30:00Z","v":1117,"vw":8.284785},{"c":8.26,"h":8.29,"l":8.255,"n":56,"o":8.285,"t":"2026-09-30T16:45:00Z","v":1746,"vw":8.275},{"c":8.29,"h":8.29,"l":8.27,"n":20,"o":8.27,"t":"2026-09-30T17:00:00Z","v":476,"vw":8.28},{"c":8.29,"h":8.31,"l":8.285,"n":85,"o":8.29,"t":"2026-09-30T17:15:00Z","v":4248,"vw":8.290731},{"c":8.28,"h":8.29,"l":8.28,"n":50,"o":8.29,"t":"2026-09-30T17:30:00Z","v":1284,"vw":8.286333},{"c":8.25,"h":8.3,"l":8.25,"n":90,"o":8.28,"t":"2026-09-30T17:45:00Z","v":1755,"vw":8.278664},{"c":8.23,"h":8.235,"l":8.23,"n":33,"o":8.23,"t":"2026-09-30T18:00:00Z","v":1072,"vw":8.230625},{"c":8.24,"h":8.24,"l":8.23,"n":40,"o":8.23,"t":"2026-09-30T18:15:00Z","v":1402,"vw":8.236875},{"c":8.23,"h":8.25,"l":8.23,"n":19,"o":8.2379,"t":"2026-09-30T18:30:00Z","v":642,"vw":8.238833},{"c":8.247,"h":8.247,"l":8.22,"n":43,"o":8.22,"t":"2026-09-30T18:45:00Z","v":1669,"vw":8.233385},{"c":8.27,"h":8.33,"l":8.24,"n":78,"o":8.24,"t":"2026-09-30T19:00:00Z","v":3575,"vw":8.262486},{"c":8.26,"h":8.26,"l":8.26,"n":12,"o":8.26,"t":"2026-09-30T19:15:00Z","v":468,"vw":8.26},{"c":8.36,"h":8.405,"l":8.26,"n":299,"o":8.26,"t":"2026-09-30T19:45:00Z","v":24963,"vw":8.356742},{"c":8.37,"h":8.37,"l":8.37,"n":6,"o":8.37,"t":"2026-09-30T20:00:00Z","v":15609,"vw":8.37},{"c":8.41,"h":8.41,"l":8.4,"n":4,"o":8.4,"t":"2026-10-01T11:15:00Z","v":1109,"vw":8.407299},{"c":8.46,"h":8.47,"l":8.4,"n":24,"o":8.4,"t":"2026-10-01T13:30:00Z","v":1092,"vw":8.435663},{"c":8.435,"h":8.435,"l":8.37,"n":52,"o":8.38,"t":"2026-10-01T13:45:00Z","v":12111,"vw":8.371952},{"c":8.39,"h":8.435,"l":8.39,"n":33,"o":8.43,"t":"2026-10-01T14:00:00Z","v":6442,"vw":8.402417},{"c":8.36,"h":8.375,"l":8.36,"n":14,"o":8.375,"t":"2026-10-01T14:15:00Z","v":584,"vw":8.366},{"c":8.3522,"h":8.3522,"l":8.3522,"n":1,"o":8.3522,"t":"2026-10-01T14:30:00Z","v":450,"vw":8.3522},{"c":8.265,"h":8.29,"l":8.265,"n":26,"o":8.29,"t":"2026-10-01T14:45:00Z","v":831,"vw":8.276512},{"c":8.22,"h":8.29,"l":8.22,"n":38,"o":8.265,"t":"2026-10-01T15:00:00Z","v":2434,"vw":8.256429},{"c":8.25,"h":8.27,"l":8.23,"n":38,"o":8.2399,"t":"2026-10-01T15:15:00Z","v":7581,"vw":8.235263},{"c":8.23,"h":8.25,"l":8.23,"n":25,"o":8.25,"t":"2026-10-01T15:30:00Z","v":1048,"vw":8.24625},{"c":8.27,"h":8.28,"l":8.21,"n":46,"o":8.225,"t":"2026-10-01T15:45:00Z","v":1669,"vw":8.250385},{"c":8.205,"h":8.25,"l":8.18,"n":49,"o":8.25,"t":"2026-10-01T16:00:00Z","v":2448,"vw":8.206292},{"c":8.21,"h":8.21,"l":8.2,"n":51,"o":8.21,"t":"2026-10-01T16:15:00Z","v":3284,"vw":8.208239},{"c":8.22,"h":8.24,"l":8.22,"n":9,"o":8.24,"t":"2026-10-01T16:30:00Z","v":310,"vw":8.23},{"c":8.22,"h":8.23,"l":8.22,"n":37,"o":8.23,"t":"2026-10-01T16:45:00Z","v":1336,"vw":8.227927},{"c":8.28,"h":8.28,"l":8.26,"n":8,"o":8.26,"t":"2026-10-01T17:00:00Z","v":325,"vw":8.266667},{"c":8.28,"h":8.28,"l":8.27,"n":32,"o":8.27,"t":"2026-10-01T17:15:00Z","v":596,"vw":8.275},{"c":8.3,"h":8.3,"l":8.28,"n":52,"o":8.285,"t":"2026-10-01T17:30:00Z","v":6976,"vw":8.297868},{"c":8.285,"h":8.3,"l":8.285,"n":39,"o":8.3,"t":"2026-10-01T17:45:00Z","v":4494,"vw":8.289193},{"c":8.3,"h":8.3,"l":8.3,"n":28,"o":8.3,"t":"2026-10-01T18:00:00Z","v":1559,"vw":8.3},{"c":8.305,"h":8.34,"l":8.3,"n":123,"o":8.3,"t":"2026-10-01T18:15:00Z","v":18582,"vw":8.304168},{"c":8.305,"h":8.3345,"l":8.295,"n":17,"o":8.295,"t":"2026-10-01T18:30:00Z","v":1005,"vw":8.314813},{"c":8.295,"h":8.305,"l":8.295,"n":11,"o":8.305,"t":"2026-10-01T18:45:00Z","v":849,"vw":8.296441},{"c":8.26,"h":8.31,"l":8.26,"n":18,"o":8.3,"t":"2026-10-01T19:00:00Z","v":712,"vw":8.29125},{"c":8.2899,"h":8.3,"l":8.28,"n":97,"o":8.28,"t":"2026-10-01T19:15:00Z","v":4655,"vw":8.290148},{"c":8.3,"h":8.3,"l":8.28,"n":35,"o":8.29,"t":"2026-10-01T19:30:00Z","v":3511,"vw":8.286441},{"c":8.33,"h":8.385,"l":8.29,"n":255,"o":8.29,"t":"2026-10-01T19:45:00Z","v":9726,"vw":8.331128},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-01T20:00:00Z","v":11079,"vw":8.35},{"c":8.36,"h":8.38,"l":8.36,"n":14,"o":8.37,"t":"2026-10-02T13:30:00Z","v":606,"vw":8.37},{"c":8.305,"h":8.43,"l":8.305,"n":14,"o":8.38,"t":"2026-10-02T14:15:00Z","v":1112,"vw":8.377727},{"c":8.33,"h":8.365,"l":8.305,"n":39,"o":8.305,"t":"2026-10-02T14:30:00Z","v":2543,"vw":8.32035},{"c":8.3,"h":8.31,"l":8.3,"n":12,"o":8.31,"t":"2026-10-02T14:45:00Z","v":381,"vw":8.303333},{"c":8.2,"h":8.3,"l":8.2,"n":61,"o":8.3,"t":"2026-10-02T15:00:00Z","v":1900,"vw":8.26487},{"c":8.0998,"h":8.14,"l":8.08,"n":34,"o":8.14,"t":"2026-10-02T15:45:00Z","v":1024,"vw":8.112511},{"c":8.06,"h":8.06,"l":8.06,"n":4,"o":8.06,"t":"2026-10-02T16:00:00Z","v":103,"vw":8.06},{"c":8.025,"h":8.04,"l":8.025,"n":18,"o":8.04,"t":"2026-10-02T16:15:00Z","v":1482,"vw":8.031786},{"c":8.05,"h":8.06,"l":8.034,"n":37,"o":8.034,"t":"2026-10-02T16:30:00Z","v":1214,"vw":8.041909},{"c":8.045,"h":8.045,"l":8.03,"n":21,"o":8.03,"t":"2026-10-02T16:45:00Z","v":1042,"vw":8.033132},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-02T17:00:00Z","v":101,"vw":8.03},{"c":7.97,"h":8.02,"l":7.97,"n":37,"o":8.0066,"t":"2026-10-02T17:15:00Z","v":2864,"vw":8.00918},{"c":8,"h":8,"l":7.9884,"n":25,"o":7.9884,"t":"2026-10-02T17:30:00Z","v":1437,"vw":7.991692},{"c":8.02,"h":8.03,"l":8.02,"n":20,"o":8.03,"t":"2026-10-02T17:45:00Z","v":591,"vw":8.025},{"c":8.015,"h":8.015,"l":8.015,"n":8,"o":8.015,"t":"2026-10-02T18:00:00Z","v":134,"vw":8.015},{"c":8.025,"h":8.025,"l":7.955,"n":80,"o":8,"t":"2026-10-02T18:15:00Z","v":4288,"vw":7.994391},{"c":8.03,"h":8.05,"l":8.03,"n":32,"o":8.05,"t":"2026-10-02T18:45:00Z","v":1276,"vw":8.035},{"c":7.975,"h":8,"l":7.975,"n":30,"o":8,"t":"2026-10-02T19:00:00Z","v":920,"vw":7.995044},{"c":8.02,"h":8.02,"l":8,"n":18,"o":8,"t":"2026-10-02T19:15:00Z","v":547,"vw":8.008},{"c":8.02,"h":8.05,"l":8.02,"n":32,"o":8.02,"t":"2026-10-02T19:30:00Z","v":989,"vw":8.030809},{"c":8.07,"h":8.09,"l":8.05,"n":106,"o":8.055,"t":"2026-10-02T19:45:00Z","v":4062,"vw":8.063735},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-10-02T20:00:00Z","v":8500,"vw":8.09},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-05T11:15:00Z","v":150,"vw":8.53},{"c":8.09,"h":8.09,"l":8.01,"n":37,"o":8.01,"t":"2026-10-05T13:30:00Z","v":3602,"vw":8.049767},{"c":8.08,"h":8.08,"l":8.075,"n":9,"o":8.075,"t":"2026-10-05T13:45:00Z","v":2605,"vw":8.075685},{"c":8.13,"h":8.13,"l":8.09,"n":28,"o":8.1,"t":"2026-10-05T14:00:00Z","v":2574,"vw":8.104951},{"c":8.135,"h":8.135,"l":8.135,"n":2,"o":8.135,"t":"2026-10-05T14:15:00Z","v":200,"vw":8.135},{"c":8.16,"h":8.16,"l":8.14,"n":18,"o":8.14,"t":"2026-10-05T14:30:00Z","v":608,"vw":8.147302},{"c":8.1,"h":8.16,"l":8.0401,"n":31,"o":8.15,"t":"2026-10-05T14:45:00Z","v":12927,"vw":8.058022},{"c":8.08,"h":8.1,"l":8.07,"n":19,"o":8.07,"t":"2026-10-05T15:00:00Z","v":801,"vw":8.08},{"c":8.08,"h":8.12,"l":8.08,"n":21,"o":8.12,"t":"2026-10-05T15:30:00Z","v":858,"vw":8.098333},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-05T15:45:00Z","v":209,"vw":8.11},{"c":8.15,"h":8.15,"l":8.11,"n":40,"o":8.11,"t":"2026-10-05T16:00:00Z","v":2806,"vw":8.131025},{"c":8.15,"h":8.15,"l":8.12,"n":20,"o":8.12,"t":"2026-10-05T16:15:00Z","v":666,"vw":8.128},{"c":8.09,"h":8.14,"l":8.09,"n":36,"o":8.14,"t":"2026-10-05T16:30:00Z","v":1436,"vw":8.127811},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-05T16:45:00Z","v":221,"vw":8.11},{"c":8.09,"h":8.095,"l":8.06,"n":31,"o":8.095,"t":"2026-10-05T17:00:00Z","v":1021,"vw":8.079167},{"c":8.05,"h":8.055,"l":8.05,"n":16,"o":8.055,"t":"2026-10-05T17:15:00Z","v":1567,"vw":8.050393},{"c":8.06,"h":8.0794,"l":8.05,"n":29,"o":8.0532,"t":"2026-10-05T17:30:00Z","v":4231,"vw":8.060349},{"c":8.1,"h":8.12,"l":8.07,"n":31,"o":8.07,"t":"2026-10-05T17:45:00Z","v":1101,"vw":8.098571},{"c":8.13,"h":8.13,"l":8.12,"n":28,"o":8.13,"t":"2026-10-05T18:30:00Z","v":2067,"vw":8.128891},{"c":8.15,"h":8.15,"l":8.14,"n":8,"o":8.1419,"t":"2026-10-05T18:45:00Z","v":615,"vw":8.14314},{"c":8.15,"h":8.15,"l":8.14,"n":8,"o":8.1493,"t":"2026-10-05T19:00:00Z","v":1033,"vw":8.143889},{"c":8.13,"h":8.16,"l":8.13,"n":34,"o":8.148,"t":"2026-10-05T19:15:00Z","v":2156,"vw":8.144332},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-10-05T19:30:00Z","v":207,"vw":8.13},{"c":8.08,"h":8.13,"l":8.07,"n":330,"o":8.13,"t":"2026-10-05T19:45:00Z","v":7414,"vw":8.095536},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-05T20:00:00Z","v":12952,"vw":8.08},{"c":8.09,"h":8.12,"l":8.09,"n":26,"o":8.12,"t":"2026-10-06T13:30:00Z","v":3166,"vw":8.094616},{"c":8.095,"h":8.12,"l":8.095,"n":12,"o":8.12,"t":"2026-10-06T13:45:00Z","v":1915,"vw":8.096575},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-06T14:00:00Z","v":1234,"vw":8.09},{"c":8.115,"h":8.115,"l":8.115,"n":8,"o":8.115,"t":"2026-10-06T14:15:00Z","v":1310,"vw":8.115},{"c":8.07,"h":8.12,"l":8.07,"n":32,"o":8.12,"t":"2026-10-06T14:30:00Z","v":2145,"vw":8.113325},{"c":8.11,"h":8.11,"l":8.0267,"n":34,"o":8.08,"t":"2026-10-06T14:45:00Z","v":2576,"vw":8.049411},{"c":8.08,"h":8.095,"l":8.07,"n":16,"o":8.095,"t":"2026-10-06T15:00:00Z","v":1517,"vw":8.092141},{"c":8.0875,"h":8.09,"l":8.075,"n":13,"o":8.075,"t":"2026-10-06T15:15:00Z","v":1542,"vw":8.076976},{"c":8.14,"h":8.15,"l":8.12,"n":55,"o":8.12,"t":"2026-10-06T15:30:00Z","v":3461,"vw":8.138952},{"c":8.14,"h":8.145,"l":8.12,"n":109,"o":8.14,"t":"2026-10-06T15:45:00Z","v":11627,"vw":8.132874},{"c":8.12,"h":8.14,"l":8.12,"n":23,"o":8.13,"t":"2026-10-06T16:00:00Z","v":1866,"vw":8.131185},{"c":8.085,"h":8.135,"l":8.06,"n":54,"o":8.135,"t":"2026-10-06T16:15:00Z","v":2946,"vw":8.112264},{"c":8.05,"h":8.06,"l":8.045,"n":15,"o":8.06,"t":"2026-10-06T16:30:00Z","v":746,"vw":8.051429},{"c":8.04,"h":8.045,"l":8.02,"n":51,"o":8.045,"t":"2026-10-06T16:45:00Z","v":2212,"vw":8.029676},{"c":8.045,"h":8.045,"l":8.045,"n":2,"o":8.045,"t":"2026-10-06T17:00:00Z","v":200,"vw":8.045},{"c":7.99,"h":8.045,"l":7.98,"n":44,"o":8.045,"t":"2026-10-06T17:15:00Z","v":2300,"vw":7.999445},{"c":7.98,"h":7.985,"l":7.98,"n":23,"o":7.985,"t":"2026-10-06T17:30:00Z","v":4055,"vw":7.980127},{"c":7.96,"h":7.97,"l":7.95,"n":44,"o":7.97,"t":"2026-10-06T17:45:00Z","v":2111,"vw":7.957267},{"c":7.92,"h":7.94,"l":7.92,"n":20,"o":7.94,"t":"2026-10-06T18:00:00Z","v":1204,"vw":7.927511},{"c":7.89,"h":7.935,"l":7.88,"n":77,"o":7.935,"t":"2026-10-06T18:15:00Z","v":7280,"vw":7.909385},{"c":7.91,"h":7.92,"l":7.83,"n":42,"o":7.83,"t":"2026-10-06T18:30:00Z","v":2112,"vw":7.88984},{"c":7.875,"h":7.91,"l":7.86,"n":30,"o":7.89,"t":"2026-10-06T18:45:00Z","v":3700,"vw":7.894531},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T19:00:00Z","v":600,"vw":7.86},{"c":7.895,"h":7.895,"l":7.86,"n":51,"o":7.86,"t":"2026-10-06T19:15:00Z","v":4441,"vw":7.886756},{"c":7.95,"h":7.95,"l":7.875,"n":184,"o":7.88,"t":"2026-10-06T19:30:00Z","v":8544,"vw":7.903692},{"c":8.03,"h":8.03,"l":7.95,"n":289,"o":7.95,"t":"2026-10-06T19:45:00Z","v":11467,"vw":7.985141},{"c":8.01,"h":8.01,"l":8.01,"n":9,"o":8.01,"t":"2026-10-06T20:00:00Z","v":9363,"vw":8.01},{"c":7.93,"h":7.93,"l":7.93,"n":4,"o":7.93,"t":"2026-10-07T13:30:00Z","v":448,"vw":7.93},{"c":7.875,"h":7.93,"l":7.875,"n":10,"o":7.93,"t":"2026-10-07T13:45:00Z","v":652,"vw":7.917},{"c":7.87,"h":7.925,"l":7.87,"n":18,"o":7.87,"t":"2026-10-07T14:00:00Z","v":691,"vw":7.892023},{"c":7.875,"h":7.915,"l":7.875,"n":17,"o":7.9,"t":"2026-10-07T14:15:00Z","v":859,"vw":7.895},{"c":7.845,"h":7.86,"l":7.84,"n":11,"o":7.86,"t":"2026-10-07T14:30:00Z","v":698,"vw":7.84625},{"c":7.76,"h":7.79,"l":7.76,"n":14,"o":7.79,"t":"2026-10-07T14:45:00Z","v":818,"vw":7.771429},{"c":7.82,"h":7.825,"l":7.76,"n":42,"o":7.76,"t":"2026-10-07T15:00:00Z","v":4088,"vw":7.784813},{"c":7.815,"h":7.815,"l":7.79,"n":9,"o":7.79,"t":"2026-10-07T15:15:00Z","v":1265,"vw":7.811533},{"c":7.85,"h":7.85,"l":7.825,"n":25,"o":7.825,"t":"2026-10-07T15:30:00Z","v":931,"vw":7.835},{"c":7.875,"h":7.88,"l":7.875,"n":14,"o":7.88,"t":"2026-10-07T16:00:00Z","v":1577,"vw":7.879643},{"c":7.845,"h":7.87,"l":7.845,"n":25,"o":7.87,"t":"2026-10-07T16:15:00Z","v":710,"vw":7.865},{"c":7.86,"h":7.86,"l":7.85,"n":23,"o":7.86,"t":"2026-10-07T16:30:00Z","v":1429,"vw":7.857812},{"c":7.87,"h":7.87,"l":7.86,"n":6,"o":7.86,"t":"2026-10-07T16:45:00Z","v":244,"vw":7.865},{"c":7.89,"h":7.89,"l":7.875,"n":25,"o":7.875,"t":"2026-10-07T17:00:00Z","v":745,"vw":7.887},{"c":7.88,"h":7.88,"l":7.85,"n":49,"o":7.8701,"t":"2026-10-07T17:15:00Z","v":2411,"vw":7.864677},{"c":7.845,"h":7.85,"l":7.83,"n":43,"o":7.85,"t":"2026-10-07T17:30:00Z","v":2905,"vw":7.838228},{"c":7.835,"h":7.84,"l":7.835,"n":12,"o":7.84,"t":"2026-10-07T17:45:00Z","v":1905,"vw":7.835436},{"c":7.85,"h":7.85,"l":7.84,"n":14,"o":7.84,"t":"2026-10-07T18:00:00Z","v":553,"vw":7.846711},{"c":7.8402,"h":7.85,"l":7.8402,"n":7,"o":7.85,"t":"2026-10-07T18:15:00Z","v":371,"vw":7.8451},{"c":7.83,"h":7.85,"l":7.83,"n":44,"o":7.85,"t":"2026-10-07T18:30:00Z","v":2313,"vw":7.846695},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-07T18:45:00Z","v":100,"vw":7.835},{"c":7.81,"h":7.835,"l":7.79,"n":53,"o":7.825,"t":"2026-10-07T19:00:00Z","v":2594,"vw":7.815894},{"c":7.82,"h":7.82,"l":7.795,"n":20,"o":7.805,"t":"2026-10-07T19:15:00Z","v":926,"vw":7.81},{"c":7.83,"h":7.85,"l":7.82,"n":52,"o":7.82,"t":"2026-10-07T19:30:00Z","v":2227,"vw":7.84536},{"c":7.83,"h":7.85,"l":7.82,"n":210,"o":7.83,"t":"2026-10-07T19:45:00Z","v":8351,"vw":7.832568},{"c":7.84,"h":7.84,"l":7.84,"n":6,"o":7.84,"t":"2026-10-07T20:00:00Z","v":12469,"vw":7.84},{"c":7.8,"h":7.82,"l":7.8,"n":11,"o":7.81,"t":"2026-10-08T13:30:00Z","v":542,"vw":7.81},{"c":7.83,"h":7.85,"l":7.795,"n":14,"o":7.8,"t":"2026-10-08T13:45:00Z","v":1562,"vw":7.825556},{"c":7.78,"h":7.85,"l":7.78,"n":29,"o":7.84,"t":"2026-10-08T14:00:00Z","v":1776,"vw":7.815},{"c":7.76,"h":7.76,"l":7.685,"n":56,"o":7.75,"t":"2026-10-08T14:15:00Z","v":7523,"vw":7.717532},{"c":7.76,"h":7.76,"l":7.76,"n":7,"o":7.76,"t":"2026-10-08T14:30:00Z","v":303,"vw":7.76},{"c":7.74,"h":7.76,"l":7.74,"n":3,"o":7.76,"t":"2026-10-08T14:45:00Z","v":226,"vw":7.750909},{"c":7.715,"h":7.75,"l":7.715,"n":27,"o":7.74,"t":"2026-10-08T15:00:00Z","v":1495,"vw":7.742917},{"c":7.68,"h":7.75,"l":7.68,"n":111,"o":7.7382,"t":"2026-10-08T15:15:00Z","v":10857,"vw":7.726009},{"c":7.68,"h":7.685,"l":7.65,"n":35,"o":7.685,"t":"2026-10-08T15:30:00Z","v":1912,"vw":7.664517},{"c":7.76,"h":7.76,"l":7.72,"n":16,"o":7.72,"t":"2026-10-08T15:45:00Z","v":604,"vw":7.746},{"c":7.75,"h":7.79,"l":7.75,"n":31,"o":7.76,"t":"2026-10-08T16:15:00Z","v":1282,"vw":7.770729},{"c":7.76,"h":7.78,"l":7.76,"n":7,"o":7.7775,"t":"2026-10-08T16:30:00Z","v":435,"vw":7.77375},{"c":7.77,"h":7.77,"l":7.77,"n":9,"o":7.77,"t":"2026-10-08T16:45:00Z","v":374,"vw":7.77},{"c":7.81,"h":7.81,"l":7.78,"n":45,"o":7.78,"t":"2026-10-08T17:00:00Z","v":6038,"vw":7.799481},{"c":7.7968,"h":7.82,"l":7.79,"n":13,"o":7.82,"t":"2026-10-08T17:15:00Z","v":894,"vw":7.804725},{"c":7.78,"h":7.79,"l":7.78,"n":24,"o":7.79,"t":"2026-10-08T17:30:00Z","v":921,"vw":7.786667},{"c":7.74,"h":7.75,"l":7.74,"n":23,"o":7.75,"t":"2026-10-08T18:00:00Z","v":1027,"vw":7.748},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-08T18:15:00Z","v":326,"vw":7.75},{"c":7.74,"h":7.74,"l":7.73,"n":32,"o":7.74,"t":"2026-10-08T18:30:00Z","v":2806,"vw":7.738852},{"c":7.73,"h":7.74,"l":7.73,"n":39,"o":7.73,"t":"2026-10-08T18:45:00Z","v":1919,"vw":7.735},{"c":7.77,"h":7.77,"l":7.76,"n":9,"o":7.76,"t":"2026-10-08T19:00:00Z","v":896,"vw":7.761429},{"c":7.77,"h":7.79,"l":7.77,"n":24,"o":7.7783,"t":"2026-10-08T19:15:00Z","v":923,"vw":7.781537},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-08T19:30:00Z","v":103,"vw":7.77},{"c":7.83,"h":7.83,"l":7.77,"n":174,"o":7.77,"t":"2026-10-08T19:45:00Z","v":7433,"vw":7.802799},{"c":7.81,"h":7.81,"l":7.81,"n":9,"o":7.81,"t":"2026-10-08T20:00:00Z","v":8792,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":12,"o":7.81,"t":"2026-10-09T13:30:00Z","v":1415,"vw":7.81076},{"c":7.685,"h":7.685,"l":7.685,"n":2,"o":7.685,"t":"2026-10-09T14:00:00Z","v":221,"vw":7.685},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-09T14:15:00Z","v":148,"vw":7.79},{"c":7.72,"h":7.77,"l":7.72,"n":19,"o":7.77,"t":"2026-10-09T14:30:00Z","v":614,"vw":7.75},{"c":7.7144,"h":7.7144,"l":7.6762,"n":5,"o":7.6762,"t":"2026-10-09T14:45:00Z","v":210,"vw":7.695205},{"c":7.67,"h":7.67,"l":7.67,"n":17,"o":7.67,"t":"2026-10-09T15:00:00Z","v":483,"vw":7.67},{"c":7.69,"h":7.69,"l":7.665,"n":25,"o":7.6799,"t":"2026-10-09T15:15:00Z","v":1137,"vw":7.67915},{"c":7.65,"h":7.65,"l":7.65,"n":19,"o":7.65,"t":"2026-10-09T15:45:00Z","v":913,"vw":7.65},{"c":7.64,"h":7.65,"l":7.63,"n":10,"o":7.63,"t":"2026-10-09T16:00:00Z","v":661,"vw":7.644},{"c":7.66,"h":7.66,"l":7.64,"n":39,"o":7.64,"t":"2026-10-09T16:30:00Z","v":3013,"vw":7.646463},{"c":7.67,"h":7.68,"l":7.6699,"n":27,"o":7.6699,"t":"2026-10-09T16:45:00Z","v":2616,"vw":7.673554},{"c":7.64,"h":7.6999,"l":7.64,"n":63,"o":7.67,"t":"2026-10-09T17:00:00Z","v":3357,"vw":7.674562},{"c":7.6301,"h":7.6301,"l":7.63,"n":22,"o":7.63,"t":"2026-10-09T17:15:00Z","v":1096,"vw":7.630028},{"c":7.64,"h":7.65,"l":7.64,"n":9,"o":7.65,"t":"2026-10-09T17:30:00Z","v":481,"vw":7.643786},{"c":7.67,"h":7.67,"l":7.6658,"n":17,"o":7.6658,"t":"2026-10-09T17:45:00Z","v":702,"vw":7.66685},{"c":7.71,"h":7.71,"l":7.69,"n":19,"o":7.69,"t":"2026-10-09T18:00:00Z","v":2005,"vw":7.698126},{"c":7.72,"h":7.72,"l":7.705,"n":19,"o":7.705,"t":"2026-10-09T18:15:00Z","v":3525,"vw":7.705484},{"c":7.72,"h":7.73,"l":7.72,"n":10,"o":7.72,"t":"2026-10-09T18:30:00Z","v":568,"vw":7.723333},{"c":7.71,"h":7.72,"l":7.71,"n":30,"o":7.71,"t":"2026-10-09T18:45:00Z","v":1488,"vw":7.715252},{"c":7.72,"h":7.8,"l":7.72,"n":82,"o":7.72,"t":"2026-10-09T19:00:00Z","v":6958,"vw":7.753168},{"c":7.775,"h":7.79,"l":7.72,"n":62,"o":7.72,"t":"2026-10-09T19:15:00Z","v":3758,"vw":7.76035},{"c":7.85,"h":7.86,"l":7.79,"n":107,"o":7.79,"t":"2026-10-09T19:30:00Z","v":5830,"vw":7.834948},{"c":7.86,"h":7.86,"l":7.82,"n":180,"o":7.84,"t":"2026-10-09T19:45:00Z","v":7569,"vw":7.838744},{"c":7.86,"h":7.86,"l":7.855,"n":5,"o":7.855,"t":"2026-10-09T20:00:00Z","v":10943,"vw":7.859945},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-12T11:30:00Z","v":101,"vw":7.85},{"c":7.88,"h":7.88,"l":7.81,"n":8,"o":7.81,"t":"2026-10-12T13:30:00Z","v":917,"vw":7.819868},{"c":7.78,"h":7.8103,"l":7.77,"n":19,"o":7.8103,"t":"2026-10-12T13:45:00Z","v":811,"vw":7.789643},{"c":7.77,"h":7.77,"l":7.77,"n":14,"o":7.77,"t":"2026-10-12T14:00:00Z","v":810,"vw":7.77},{"c":7.77,"h":7.77,"l":7.755,"n":17,"o":7.755,"t":"2026-10-12T14:15:00Z","v":1990,"vw":7.756647},{"c":7.7684,"h":7.79,"l":7.735,"n":14,"o":7.79,"t":"2026-10-12T14:30:00Z","v":774,"vw":7.763069},{"c":7.76,"h":7.77,"l":7.76,"n":6,"o":7.77,"t":"2026-10-12T14:45:00Z","v":672,"vw":7.767974},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-12T15:00:00Z","v":102,"vw":7.75},{"c":7.7,"h":7.75,"l":7.7,"n":16,"o":7.75,"t":"2026-10-12T15:15:00Z","v":1285,"vw":7.736111},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-12T15:30:00Z","v":100,"vw":7.72},{"c":7.735,"h":7.735,"l":7.715,"n":13,"o":7.715,"t":"2026-10-12T15:45:00Z","v":575,"vw":7.726667},{"c":7.7,"h":7.7,"l":7.68,"n":15,"o":7.68,"t":"2026-10-12T16:30:00Z","v":1233,"vw":7.695455},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-12T16:45:00Z","v":194,"vw":7.7},{"c":7.72,"h":7.72,"l":7.69,"n":24,"o":7.695,"t":"2026-10-12T17:15:00Z","v":943,"vw":7.707395},{"c":7.715,"h":7.72,"l":7.715,"n":8,"o":7.72,"t":"2026-10-12T17:30:00Z","v":287,"vw":7.7175},{"c":7.72,"h":7.72,"l":7.72,"n":6,"o":7.72,"t":"2026-10-12T17:45:00Z","v":194,"vw":7.72},{"c":7.73,"h":7.73,"l":7.7132,"n":18,"o":7.7132,"t":"2026-10-12T18:00:00Z","v":1649,"vw":7.718015},{"c":7.7224,"h":7.7224,"l":7.7224,"n":5,"o":7.7224,"t":"2026-10-12T18:15:00Z","v":447,"vw":7.7224},{"c":7.74,"h":7.75,"l":7.725,"n":19,"o":7.725,"t":"2026-10-12T18:30:00Z","v":3112,"vw":7.741105},{"c":7.71,"h":7.74,"l":7.71,"n":26,"o":7.7282,"t":"2026-10-12T18:45:00Z","v":3910,"vw":7.724044},{"c":7.67,"h":7.7381,"l":7.67,"n":51,"o":7.72,"t":"2026-10-12T19:00:00Z","v":7668,"vw":7.707387},{"c":7.69,"h":7.7,"l":7.69,"n":15,"o":7.7,"t":"2026-10-12T19:15:00Z","v":1253,"vw":7.698704},{"c":7.61,"h":7.66,"l":7.605,"n":153,"o":7.66,"t":"2026-10-12T19:45:00Z","v":6268,"vw":7.629149},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-12T20:00:00Z","v":6490,"vw":7.63},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-13T13:30:00Z","v":117,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-13T14:00:00Z","v":151,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-13T14:15:00Z","v":300,"vw":7.7},{"c":7.6888,"h":7.7,"l":7.66,"n":13,"o":7.7,"t":"2026-10-13T14:30:00Z","v":1260,"vw":7.68819},{"c":7.655,"h":7.655,"l":7.65,"n":6,"o":7.65,"t":"2026-10-13T14:45:00Z","v":300,"vw":7.652174},{"c":7.68,"h":7.68,"l":7.67,"n":13,"o":7.67,"t":"2026-10-13T15:00:00Z","v":609,"vw":7.672},{"c":7.73,"h":7.73,"l":7.66,"n":7,"o":7.66,"t":"2026-10-13T15:15:00Z","v":314,"vw":7.701074},{"c":7.64,"h":7.67,"l":7.64,"n":17,"o":7.67,"t":"2026-10-13T15:30:00Z","v":679,"vw":7.653333},{"c":7.65,"h":7.65,"l":7.61,"n":36,"o":7.62,"t":"2026-10-13T15:45:00Z","v":2776,"vw":7.625881},{"c":7.67,"h":7.67,"l":7.66,"n":20,"o":7.66,"t":"2026-10-13T16:00:00Z","v":1051,"vw":7.663155},{"c":7.67,"h":7.68,"l":7.67,"n":4,"o":7.68,"t":"2026-10-13T16:30:00Z","v":226,"vw":7.675146},{"c":7.65,"h":7.67,"l":7.65,"n":12,"o":7.67,"t":"2026-10-13T16:45:00Z","v":503,"vw":7.657407},{"c":7.65,"h":7.65,"l":7.64,"n":15,"o":7.65,"t":"2026-10-13T17:00:00Z","v":625,"vw":7.645098},{"c":7.65,"h":7.65,"l":7.6378,"n":25,"o":7.65,"t":"2026-10-13T17:15:00Z","v":1726,"vw":7.642309},{"c":7.62,"h":7.66,"l":7.62,"n":30,"o":7.655,"t":"2026-10-13T17:30:00Z","v":2129,"vw":7.646827},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-13T18:00:00Z","v":1001,"vw":7.64},{"c":7.64,"h":7.66,"l":7.64,"n":28,"o":7.64,"t":"2026-10-13T18:15:00Z","v":2238,"vw":7.644731},{"c":7.64,"h":7.65,"l":7.64,"n":15,"o":7.64,"t":"2026-10-13T18:30:00Z","v":725,"vw":7.645},{"c":7.63,"h":7.65,"l":7.63,"n":16,"o":7.65,"t":"2026-10-13T18:45:00Z","v":757,"vw":7.64},{"c":7.64,"h":7.65,"l":7.6206,"n":44,"o":7.6206,"t":"2026-10-13T19:00:00Z","v":2118,"vw":7.63705},{"c":7.69,"h":7.69,"l":7.61,"n":38,"o":7.63,"t":"2026-10-13T19:15:00Z","v":6391,"vw":7.638152},{"c":7.68,"h":7.72,"l":7.68,"n":26,"o":7.72,"t":"2026-10-13T19:30:00Z","v":1357,"vw":7.701},{"c":7.63,"h":7.67,"l":7.61,"n":329,"o":7.67,"t":"2026-10-13T19:45:00Z","v":21199,"vw":7.638014},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-13T20:00:00Z","v":10777,"vw":7.66},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-13T22:00:00Z","v":150,"vw":7.51},{"c":7.5639,"h":7.5639,"l":7.52,"n":9,"o":7.55,"t":"2026-10-14T13:30:00Z","v":2665,"vw":7.53524},{"c":7.52,"h":7.575,"l":7.52,"n":14,"o":7.55,"t":"2026-10-14T14:00:00Z","v":2912,"vw":7.523808},{"c":7.5304,"h":7.5304,"l":7.5,"n":10,"o":7.5,"t":"2026-10-14T14:30:00Z","v":631,"vw":7.522418},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-14T14:45:00Z","v":101,"vw":7.5},{"c":7.5,"h":7.53,"l":7.5,"n":30,"o":7.53,"t":"2026-10-14T15:00:00Z","v":2522,"vw":7.520799},{"c":7.5182,"h":7.5182,"l":7.48,"n":30,"o":7.48,"t":"2026-10-14T15:15:00Z","v":1654,"vw":7.502123},{"c":7.515,"h":7.535,"l":7.515,"n":7,"o":7.535,"t":"2026-10-14T15:30:00Z","v":881,"vw":7.522879},{"c":7.502,"h":7.52,"l":7.502,"n":18,"o":7.52,"t":"2026-10-14T15:45:00Z","v":553,"vw":7.512857},{"c":7.5156,"h":7.52,"l":7.49,"n":17,"o":7.52,"t":"2026-10-14T16:15:00Z","v":2214,"vw":7.514036},{"c":7.46,"h":7.48,"l":7.46,"n":54,"o":7.48,"t":"2026-10-14T16:30:00Z","v":8501,"vw":7.477013},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-14T16:45:00Z","v":234,"vw":7.44},{"c":7.425,"h":7.44,"l":7.38,"n":50,"o":7.38,"t":"2026-10-14T17:00:00Z","v":3286,"vw":7.40241},{"c":7.41,"h":7.4208,"l":7.4008,"n":24,"o":7.4208,"t":"2026-10-14T17:45:00Z","v":751,"vw":7.408151},{"c":7.32,"h":7.41,"l":7.3075,"n":278,"o":7.4,"t":"2026-10-14T18:00:00Z","v":31658,"vw":7.363702},{"c":7.35,"h":7.37,"l":7.33,"n":46,"o":7.36,"t":"2026-10-14T18:15:00Z","v":950,"vw":7.355757},{"c":7.32,"h":7.34,"l":7.31,"n":36,"o":7.34,"t":"2026-10-14T18:30:00Z","v":941,"vw":7.325251},{"c":7.315,"h":7.33,"l":7.315,"n":45,"o":7.33,"t":"2026-10-14T18:45:00Z","v":986,"vw":7.31931},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-14T19:00:00Z","v":100,"vw":7.3},{"c":7.335,"h":7.3531,"l":7.335,"n":62,"o":7.34,"t":"2026-10-14T19:15:00Z","v":1204,"vw":7.3427},{"c":7.3,"h":7.335,"l":7.3,"n":14,"o":7.335,"t":"2026-10-14T19:30:00Z","v":430,"vw":7.323333},{"c":7.31,"h":7.335,"l":7.255,"n":235,"o":7.335,"t":"2026-10-14T19:45:00Z","v":8868,"vw":7.299251},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-14T20:00:00Z","v":11211,"vw":7.29},{"c":7.47,"h":7.47,"l":7.31,"n":18,"o":7.37,"t":"2026-10-15T13:30:00Z","v":1735,"vw":7.413593},{"c":7.485,"h":7.485,"l":7.485,"n":5,"o":7.485,"t":"2026-10-15T14:00:00Z","v":143,"vw":7.485},{"c":7.53,"h":7.55,"l":7.53,"n":18,"o":7.55,"t":"2026-10-15T14:30:00Z","v":807,"vw":7.545556},{"c":7.51,"h":7.54,"l":7.51,"n":25,"o":7.53,"t":"2026-10-15T14:45:00Z","v":974,"vw":7.532},{"c":7.46,"h":7.46,"l":7.4536,"n":7,"o":7.4536,"t":"2026-10-15T15:00:00Z","v":478,"vw":7.455307},{"c":7.38,"h":7.495,"l":7.38,"n":23,"o":7.495,"t":"2026-10-15T15:15:00Z","v":2788,"vw":7.407592},{"c":7.42,"h":7.49,"l":7.4,"n":28,"o":7.475,"t":"2026-10-15T15:45:00Z","v":1691,"vw":7.442595},{"c":7.4,"h":7.435,"l":7.4,"n":34,"o":7.42,"t":"2026-10-15T16:00:00Z","v":3399,"vw":7.416405},{"c":7.42,"h":7.44,"l":7.42,"n":6,"o":7.44,"t":"2026-10-15T16:15:00Z","v":290,"vw":7.43},{"c":7.425,"h":7.445,"l":7.4,"n":78,"o":7.445,"t":"2026-10-15T16:30:00Z","v":5624,"vw":7.425516},{"c":7.47,"h":7.47,"l":7.4,"n":87,"o":7.425,"t":"2026-10-15T16:45:00Z","v":3011,"vw":7.431294},{"c":7.43,"h":7.46,"l":7.43,"n":20,"o":7.46,"t":"2026-10-15T17:00:00Z","v":1121,"vw":7.449375},{"c":7.43,"h":7.43,"l":7.42,"n":6,"o":7.42,"t":"2026-10-15T17:15:00Z","v":321,"vw":7.425},{"c":7.44,"h":7.465,"l":7.43,"n":23,"o":7.43,"t":"2026-10-15T17:30:00Z","v":1232,"vw":7.443019},{"c":7.4299,"h":7.43,"l":7.4,"n":22,"o":7.405,"t":"2026-10-15T17:45:00Z","v":1797,"vw":7.412795},{"c":7.4,"h":7.405,"l":7.4,"n":55,"o":7.4,"t":"2026-10-15T18:00:00Z","v":2159,"vw":7.400425},{"c":7.415,"h":7.415,"l":7.4,"n":94,"o":7.4,"t":"2026-10-15T18:15:00Z","v":6963,"vw":7.403535},{"c":7.415,"h":7.42,"l":7.41,"n":9,"o":7.415,"t":"2026-10-15T18:30:00Z","v":740,"vw":7.414702},{"c":7.43,"h":7.44,"l":7.415,"n":21,"o":7.43,"t":"2026-10-15T18:45:00Z","v":1492,"vw":7.435176},{"c":7.44,"h":7.46,"l":7.42,"n":29,"o":7.42,"t":"2026-10-15T19:15:00Z","v":1423,"vw":7.445448},{"c":7.43,"h":7.45,"l":7.42,"n":51,"o":7.45,"t":"2026-10-15T19:30:00Z","v":2492,"vw":7.433255},{"c":7.4,"h":7.44,"l":7.4,"n":326,"o":7.43,"t":"2026-10-15T19:45:00Z","v":10949,"vw":7.414579},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-15T20:00:00Z","v":8352,"vw":7.42},{"c":7.42,"h":7.48,"l":7.4,"n":8,"o":7.48,"t":"2026-10-16T13:30:00Z","v":2133,"vw":7.452051},{"c":7.455,"h":7.455,"l":7.455,"n":3,"o":7.455,"t":"2026-10-16T14:00:00Z","v":253,"vw":7.455},{"c":7.35,"h":7.44,"l":7.35,"n":21,"o":7.44,"t":"2026-10-16T14:15:00Z","v":1522,"vw":7.382627},{"c":7.41,"h":7.41,"l":7.36,"n":4,"o":7.36,"t":"2026-10-16T14:30:00Z","v":245,"vw":7.388632},{"c":7.3,"h":7.31,"l":7.3,"n":2,"o":7.31,"t":"2026-10-16T15:00:00Z","v":222,"vw":7.304505},{"c":7.19,"h":7.25,"l":7.19,"n":44,"o":7.23,"t":"2026-10-16T15:45:00Z","v":8549,"vw":7.228778},{"c":7.15,"h":7.17,"l":7.15,"n":20,"o":7.17,"t":"2026-10-16T16:00:00Z","v":1280,"vw":7.16},{"c":7.12,"h":7.16,"l":7.12,"n":9,"o":7.16,"t":"2026-10-16T16:15:00Z","v":558,"vw":7.137167},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T16:30:00Z","v":100,"vw":7.11},{"c":7.08,"h":7.1,"l":7.08,"n":30,"o":7.1,"t":"2026-10-16T16:45:00Z","v":1015,"vw":7.088571},{"c":7.13,"h":7.14,"l":7.06,"n":97,"o":7.06,"t":"2026-10-16T17:00:00Z","v":7368,"vw":7.084545},{"c":7.1118,"h":7.16,"l":7.1118,"n":12,"o":7.15,"t":"2026-10-16T17:15:00Z","v":930,"vw":7.128376},{"c":7.14,"h":7.21,"l":7.14,"n":50,"o":7.14,"t":"2026-10-16T17:30:00Z","v":3077,"vw":7.173362},{"c":7.155,"h":7.155,"l":7.1312,"n":9,"o":7.1312,"t":"2026-10-16T17:45:00Z","v":699,"vw":7.142363},{"c":7.18,"h":7.18,"l":7.18,"n":24,"o":7.18,"t":"2026-10-16T18:00:00Z","v":1301,"vw":7.18},{"c":7.1581,"h":7.16,"l":7.1581,"n":7,"o":7.16,"t":"2026-10-16T18:15:00Z","v":532,"vw":7.158713},{"c":7.18,"h":7.19,"l":7.15,"n":35,"o":7.16,"t":"2026-10-16T18:30:00Z","v":1854,"vw":7.181624},{"c":7.1725,"h":7.1725,"l":7.17,"n":8,"o":7.17,"t":"2026-10-16T18:45:00Z","v":567,"vw":7.171982},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-16T19:00:00Z","v":147,"vw":7.17},{"c":7.17,"h":7.17,"l":7.1501,"n":9,"o":7.17,"t":"2026-10-16T19:15:00Z","v":1337,"vw":7.163135},{"c":7.125,"h":7.17,"l":7.1,"n":44,"o":7.17,"t":"2026-10-16T19:30:00Z","v":7611,"vw":7.148689},{"c":7.2,"h":7.2,"l":7.08,"n":297,"o":7.1,"t":"2026-10-16T19:45:00Z","v":15968,"vw":7.154638},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-16T20:00:00Z","v":14803,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T12:15:00Z","v":100,"vw":7.2},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-19T13:30:00Z","v":197,"vw":7.14},{"c":7.27,"h":7.3427,"l":7.19,"n":5,"o":7.19,"t":"2026-10-19T14:00:00Z","v":537,"vw":7.274007},{"c":7.17,"h":7.18,"l":7.17,"n":12,"o":7.17,"t":"2026-10-19T14:15:00Z","v":493,"vw":7.175},{"c":7.26,"h":7.27,"l":7.16,"n":9,"o":7.27,"t":"2026-10-19T14:30:00Z","v":4258,"vw":7.253437},{"c":7.115,"h":7.21,"l":7.115,"n":17,"o":7.21,"t":"2026-10-19T14:45:00Z","v":1012,"vw":7.143761},{"c":7.1807,"h":7.1807,"l":7.1,"n":27,"o":7.1,"t":"2026-10-19T15:00:00Z","v":1239,"vw":7.162251},{"c":7.1753,"h":7.1753,"l":7.1753,"n":1,"o":7.1753,"t":"2026-10-19T15:30:00Z","v":175,"vw":7.1753},{"c":7.1241,"h":7.15,"l":7.1241,"n":8,"o":7.15,"t":"2026-10-19T15:45:00Z","v":328,"vw":7.13705},{"c":7.125,"h":7.13,"l":7.1064,"n":34,"o":7.13,"t":"2026-10-19T16:00:00Z","v":4915,"vw":7.120352},{"c":7.1,"h":7.12,"l":7.1,"n":14,"o":7.12,"t":"2026-10-19T16:15:00Z","v":547,"vw":7.11},{"c":7.1,"h":7.1,"l":7.07,"n":35,"o":7.1,"t":"2026-10-19T16:30:00Z","v":4085,"vw":7.096431},{"c":7.095,"h":7.12,"l":7.05,"n":33,"o":7.0797,"t":"2026-10-19T16:45:00Z","v":2848,"vw":7.069126},{"c":7.08,"h":7.105,"l":7.06,"n":13,"o":7.07,"t":"2026-10-19T17:00:00Z","v":666,"vw":7.084},{"c":7.1,"h":7.1146,"l":7.08,"n":9,"o":7.1,"t":"2026-10-19T17:15:00Z","v":1193,"vw":7.101188},{"c":7.105,"h":7.16,"l":7.0688,"n":58,"o":7.1,"t":"2026-10-19T17:30:00Z","v":9092,"vw":7.117936},{"c":7.14,"h":7.14,"l":7.1,"n":4,"o":7.1,"t":"2026-10-19T17:45:00Z","v":1078,"vw":7.103824},{"c":7.0951,"h":7.125,"l":7.0951,"n":21,"o":7.125,"t":"2026-10-19T18:00:00Z","v":963,"vw":7.10844},{"c":7.1,"h":7.11,"l":7.0925,"n":15,"o":7.11,"t":"2026-10-19T18:15:00Z","v":803,"vw":7.099322},{"c":7.08,"h":7.1,"l":7.08,"n":14,"o":7.08,"t":"2026-10-19T18:30:00Z","v":1754,"vw":7.081381},{"c":7.09,"h":7.1,"l":7.09,"n":9,"o":7.1,"t":"2026-10-19T18:45:00Z","v":401,"vw":7.095},{"c":7.1194,"h":7.1194,"l":7.09,"n":21,"o":7.1,"t":"2026-10-19T19:00:00Z","v":2021,"vw":7.104585},{"c":7.11,"h":7.12,"l":7.11,"n":28,"o":7.11,"t":"2026-10-19T19:15:00Z","v":2712,"vw":7.110947},{"c":7.18,"h":7.2,"l":7.13,"n":94,"o":7.13,"t":"2026-10-19T19:30:00Z","v":4636,"vw":7.157422},{"c":7.2,"h":7.2,"l":7.15,"n":196,"o":7.185,"t":"2026-10-19T19:45:00Z","v":10361,"vw":7.180752},{"c":7.2,"h":7.2,"l":7.2,"n":11,"o":7.2,"t":"2026-10-19T20:00:00Z","v":15772,"vw":7.2},{"c":7.36,"h":7.36,"l":7.24,"n":11,"o":7.25,"t":"2026-10-20T13:30:00Z","v":778,"vw":7.265625},{"c":7.38,"h":7.4075,"l":7.3607,"n":47,"o":7.4075,"t":"2026-10-20T13:45:00Z","v":7070,"vw":7.395719},{"c":7.32,"h":7.35,"l":7.32,"n":16,"o":7.35,"t":"2026-10-20T14:00:00Z","v":1155,"vw":7.344},{"c":7.325,"h":7.33,"l":7.27,"n":55,"o":7.3,"t":"2026-10-20T14:15:00Z","v":9714,"vw":7.292275},{"c":7.3,"h":7.32,"l":7.2936,"n":39,"o":7.31,"t":"2026-10-20T14:30:00Z","v":2287,"vw":7.304644},{"c":7.29,"h":7.3,"l":7.28,"n":44,"o":7.295,"t":"2026-10-20T14:45:00Z","v":1768,"vw":7.287917},{"c":7.31,"h":7.325,"l":7.31,"n":31,"o":7.32,"t":"2026-10-20T15:00:00Z","v":1993,"vw":7.318941},{"c":7.32,"h":7.32,"l":7.29,"n":23,"o":7.305,"t":"2026-10-20T15:15:00Z","v":786,"vw":7.302059},{"c":7.26,"h":7.28,"l":7.26,"n":16,"o":7.28,"t":"2026-10-20T15:30:00Z","v":829,"vw":7.276},{"c":7.28,"h":7.295,"l":7.27,"n":19,"o":7.27,"t":"2026-10-20T15:45:00Z","v":1068,"vw":7.280625},{"c":7.25,"h":7.28,"l":7.25,"n":10,"o":7.275,"t":"2026-10-20T16:00:00Z","v":707,"vw":7.271769},{"c":7.25,"h":7.27,"l":7.25,"n":15,"o":7.27,"t":"2026-10-20T16:15:00Z","v":940,"vw":7.2525},{"c":7.26,"h":7.26,"l":7.24,"n":16,"o":7.26,"t":"2026-10-20T16:30:00Z","v":789,"vw":7.249167},{"c":7.27,"h":7.27,"l":7.24,"n":13,"o":7.24,"t":"2026-10-20T16:45:00Z","v":523,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":9,"o":7.25,"t":"2026-10-20T17:00:00Z","v":499,"vw":7.25},{"c":7.24,"h":7.24,"l":7.23,"n":14,"o":7.23,"t":"2026-10-20T17:15:00Z","v":1070,"vw":7.238883},{"c":7.27,"h":7.3,"l":7.26,"n":56,"o":7.26,"t":"2026-10-20T17:30:00Z","v":4000,"vw":7.276836},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-20T17:45:00Z","v":190,"vw":7.26},{"c":7.25,"h":7.27,"l":7.24,"n":25,"o":7.27,"t":"2026-10-20T18:00:00Z","v":1429,"vw":7.257096},{"c":7.245,"h":7.25,"l":7.23,"n":20,"o":7.24,"t":"2026-10-20T18:15:00Z","v":1614,"vw":7.242801},{"c":7.23,"h":7.25,"l":7.23,"n":15,"o":7.25,"t":"2026-10-20T18:30:00Z","v":557,"vw":7.24},{"c":7.26,"h":7.26,"l":7.245,"n":12,"o":7.245,"t":"2026-10-20T18:45:00Z","v":674,"vw":7.2525},{"c":7.275,"h":7.28,"l":7.2636,"n":15,"o":7.28,"t":"2026-10-20T19:00:00Z","v":616,"vw":7.274225},{"c":7.3,"h":7.3,"l":7.26,"n":32,"o":7.26,"t":"2026-10-20T19:15:00Z","v":1837,"vw":7.278077},{"c":7.26,"h":7.29,"l":7.26,"n":50,"o":7.29,"t":"2026-10-20T19:30:00Z","v":3148,"vw":7.283712},{"c":7.3,"h":7.3,"l":7.25,"n":195,"o":7.27,"t":"2026-10-20T19:45:00Z","v":10065,"vw":7.282137},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-10-20T20:00:00Z","v":17497,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-21T13:30:00Z","v":627,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-21T13:45:00Z","v":100,"vw":7.26},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-21T14:00:00Z","v":236,"vw":7.27},{"c":7.29,"h":7.305,"l":7.29,"n":10,"o":7.305,"t":"2026-10-21T14:15:00Z","v":387,"vw":7.29625},{"c":7.3159,"h":7.3159,"l":7.3159,"n":1,"o":7.3159,"t":"2026-10-21T15:00:00Z","v":150,"vw":7.3159},{"c":7.3,"h":7.33,"l":7.3,"n":9,"o":7.33,"t":"2026-10-21T15:15:00Z","v":519,"vw":7.306012},{"c":7.305,"h":7.31,"l":7.27,"n":32,"o":7.27,"t":"2026-10-21T15:30:00Z","v":1781,"vw":7.300376},{"c":7.31,"h":7.33,"l":7.27,"n":39,"o":7.3,"t":"2026-10-21T15:45:00Z","v":2601,"vw":7.294865},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T16:00:00Z","v":2015,"vw":7.31},{"c":7.29,"h":7.295,"l":7.28,"n":12,"o":7.29,"t":"2026-10-21T16:15:00Z","v":492,"vw":7.289444},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-21T16:30:00Z","v":500,"vw":7.29},{"c":7.275,"h":7.29,"l":7.26,"n":23,"o":7.29,"t":"2026-10-21T16:45:00Z","v":1811,"vw":7.279288},{"c":7.275,"h":7.275,"l":7.275,"n":2,"o":7.275,"t":"2026-10-21T17:00:00Z","v":103,"vw":7.275},{"c":7.275,"h":7.275,"l":7.275,"n":10,"o":7.275,"t":"2026-10-21T17:15:00Z","v":477,"vw":7.275},{"c":7.275,"h":7.29,"l":7.27,"n":30,"o":7.29,"t":"2026-10-21T17:30:00Z","v":2606,"vw":7.279036},{"c":7.26,"h":7.26,"l":7.26,"n":12,"o":7.26,"t":"2026-10-21T17:45:00Z","v":265,"vw":7.26},{"c":7.26,"h":7.28,"l":7.26,"n":4,"o":7.28,"t":"2026-10-21T18:00:00Z","v":205,"vw":7.27},{"c":7.26,"h":7.27,"l":7.24,"n":9,"o":7.27,"t":"2026-10-21T18:15:00Z","v":434,"vw":7.2575},{"c":7.27,"h":7.27,"l":7.24,"n":28,"o":7.26,"t":"2026-10-21T18:30:00Z","v":1226,"vw":7.258125},{"c":7.22,"h":7.27,"l":7.22,"n":50,"o":7.27,"t":"2026-10-21T18:45:00Z","v":3193,"vw":7.25782},{"c":7.24,"h":7.24,"l":7.2,"n":40,"o":7.22,"t":"2026-10-21T19:00:00Z","v":5374,"vw":7.217409},{"c":7.26,"h":7.26,"l":7.26,"n":7,"o":7.26,"t":"2026-10-21T19:15:00Z","v":288,"vw":7.26},{"c":7.29,"h":7.29,"l":7.27,"n":12,"o":7.27,"t":"2026-10-21T19:30:00Z","v":737,"vw":7.273636},{"c":7.22,"h":7.3,"l":7.22,"n":150,"o":7.3,"t":"2026-10-21T19:45:00Z","v":7660,"vw":7.247097},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-21T20:00:00Z","v":8427,"vw":7.23},{"c":7.31,"h":7.35,"l":7.24,"n":34,"o":7.33,"t":"2026-10-22T13:30:00Z","v":3985,"vw":7.302317},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-22T13:45:00Z","v":100,"vw":7.31},{"c":7.3,"h":7.3,"l":7.29,"n":2,"o":7.29,"t":"2026-10-22T14:15:00Z","v":200,"vw":7.295},{"c":7.34,"h":7.36,"l":7.34,"n":5,"o":7.35,"t":"2026-10-22T14:45:00Z","v":1610,"vw":7.355725},{"c":7.26,"h":7.4,"l":7.26,"n":19,"o":7.345,"t":"2026-10-22T15:00:00Z","v":2236,"vw":7.34942},{"c":7.25,"h":7.26,"l":7.25,"n":23,"o":7.26,"t":"2026-10-22T15:15:00Z","v":1074,"vw":7.251258},{"c":7.26,"h":7.27,"l":7.25,"n":32,"o":7.25,"t":"2026-10-22T15:30:00Z","v":2618,"vw":7.256542},{"c":7.24,"h":7.275,"l":7.24,"n":17,"o":7.275,"t":"2026-10-22T15:45:00Z","v":602,"vw":7.258423},{"c":7.32,"h":7.32,"l":7.29,"n":9,"o":7.29,"t":"2026-10-22T16:00:00Z","v":727,"vw":7.315},{"c":7.31,"h":7.33,"l":7.31,"n":15,"o":7.33,"t":"2026-10-22T16:15:00Z","v":633,"vw":7.325389},{"c":7.325,"h":7.33,"l":7.2901,"n":33,"o":7.31,"t":"2026-10-22T17:15:00Z","v":2922,"vw":7.315794},{"c":7.325,"h":7.33,"l":7.325,"n":12,"o":7.33,"t":"2026-10-22T17:30:00Z","v":426,"vw":7.328333},{"c":7.31,"h":7.3138,"l":7.31,"n":7,"o":7.3138,"t":"2026-10-22T17:45:00Z","v":2795,"vw":7.313519},{"c":7.32,"h":7.325,"l":7.32,"n":4,"o":7.325,"t":"2026-10-22T18:00:00Z","v":353,"vw":7.321667},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-10-22T18:15:00Z","v":511,"vw":7.33},{"c":7.3,"h":7.31,"l":7.28,"n":26,"o":7.28,"t":"2026-10-22T19:00:00Z","v":2738,"vw":7.295214},{"c":7.315,"h":7.315,"l":7.3,"n":8,"o":7.3,"t":"2026-10-22T19:15:00Z","v":1257,"vw":7.303646},{"c":7.325,"h":7.325,"l":7.32,"n":28,"o":7.32,"t":"2026-10-22T19:30:00Z","v":1021,"vw":7.324075},{"c":7.37,"h":7.39,"l":7.3266,"n":128,"o":7.3266,"t":"2026-10-22T19:45:00Z","v":6898,"vw":7.354455},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-22T20:00:00Z","v":16625,"vw":7.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.9028485081456518,"strike":11.595174134412236,"iv":2.3006989824884605,"gamma":0.1293353493381528,"theta":-0.031834991540112934,"vega":0.007981495630182515,"rho":0.0016091286897597554,"breakevenPct":69.12073941215006},{"delta":0.45,"premium":0.5997517383289568,"strike":9.350012876510792,"iv":1.296532873668033,"gamma":0.2822216709729374,"theta":-0.018274140915051022,"vega":0.008156114253985962,"rho":0.0021219154833284166,"breakevenPct":34.638222122324066},{"delta":0.5,"premium":0.4332429780899895,"strike":7.409518502076098,"iv":0.5022419487214447,"gamma":0.40101567208720573,"theta":-0.007056797006341745,"vega":0.008169924745376317,"rho":0.0025310047652208592,"breakevenPct":6.126677674777914},{"delta":0.55,"premium":0.9062144445103866,"strike":6.895419082053928,"iv":0.6905484755478357,"gamma":0.3601956271281471,"theta":-0.00681132545146529,"vega":0.007430860798650842,"rho":0.0024546011515382787,"breakevenPct":5.570142443360139},{"delta":0.6,"premium":1.3791859109307825,"strike":6.381319662031759,"iv":0.8788550023742263,"gamma":0.3193755821690887,"theta":-0.006565853896588835,"vega":0.006691796851925368,"rho":0.0023781975378556986,"breakevenPct":5.0136072119423645},{"delta":0.65,"premium":1.8521573773511797,"strike":5.867220242009587,"iv":1.0671615292006174,"gamma":0.27855553721003007,"theta":-0.00632038234171238,"vega":0.005952732905199891,"rho":0.002301793924173118,"breakevenPct":4.4570719805245895},{"delta":0.7,"premium":2.3251288437715756,"strike":5.353120821987418,"iv":1.2554680560270077,"gamma":0.2377354922509716,"theta":-0.006074910786835926,"vega":0.005213668958474418,"rho":0.002225390310490538,"breakevenPct":3.9005367491068155},{"delta":0.75,"premium":2.7981003101919724,"strike":4.8390214019652475,"iv":1.4437745828533988,"gamma":0.19691544729191301,"theta":-0.00582943923195947,"vega":0.0044746050117489425,"rho":0.0021489866968079576,"breakevenPct":3.34400151768904},{"delta":0.8,"premium":3.271071776612369,"strike":4.324921981943078,"iv":1.6320811096797898,"gamma":0.15609540233285446,"theta":-0.005583967677083015,"vega":0.0037355410650234677,"rho":0.0020725830831253775,"breakevenPct":2.787466286271265},{"delta":0.85,"premium":3.7440432430327655,"strike":3.8108225619209075,"iv":1.8203876365061804,"gamma":0.1152753573737959,"theta":-0.005338496122206561,"vega":0.002996477118297993,"rho":0.001996179469442797,"breakevenPct":2.2309310548534906},{"delta":0.9,"premium":4.217014709453163,"strike":3.2967231418987373,"iv":2.0086941633325712,"gamma":0.07445531241473735,"theta":-0.005093024567330106,"vega":0.0022574131715725173,"rho":0.0019197758557602165,"breakevenPct":1.6743958234357157}],"put":[{"delta":0.1,"premium":0.7,"strike":2.8638366771530106,"iv":4.817137739945778,"gamma":0.02942695567668093,"theta":-0.02391113832010886,"vega":0.0032023322134591835,"rho":-0.0011401317948367077,"breakevenPct":70.71939543771298},{"delta":0.15,"premium":0.7,"strike":3.479038816596613,"iv":4.28223358124809,"gamma":0.05779386707839525,"theta":-0.022171337587610338,"vega":0.0038787743295075933,"rho":-0.0014373689610205377,"breakevenPct":62.39460329368588},{"delta":0.2,"premium":0.7,"strike":4.094240956040216,"iv":3.7473294225504024,"gamma":0.08616077848010956,"theta":-0.020431536855111815,"vega":0.0045552164455560035,"rho":-0.0017346061272043678,"breakevenPct":54.069811149658776},{"delta":0.25,"premium":0.7,"strike":4.7094430954838185,"iv":3.212425263852714,"gamma":0.11452768988182388,"theta":-0.018691736122613295,"vega":0.005231658561604413,"rho":-0.002031843293388198,"breakevenPct":45.745019005631676},{"delta":0.3,"premium":0.7,"strike":5.324645234927421,"iv":2.677521105155026,"gamma":0.14289460128353818,"theta":-0.016951935390114775,"vega":0.005908100677652822,"rho":-0.002329080459572028,"breakevenPct":37.42022686160458},{"delta":0.35,"premium":0.7,"strike":5.939847374371023,"iv":2.1426169464573377,"gamma":0.1712615126852525,"theta":-0.015212134657616252,"vega":0.006584542793701232,"rho":-0.002626317625755858,"breakevenPct":29.09543471757749},{"delta":0.4,"premium":0.7,"strike":6.555049513814627,"iv":1.6077127877596493,"gamma":0.19962842408696682,"theta":-0.01347233392511773,"vega":0.007260984909749643,"rho":-0.0029235547919396884,"breakevenPct":20.770642573550383},{"delta":0.45,"premium":0.7,"strike":7.170251653258229,"iv":1.072808629061961,"gamma":0.22799533548868112,"theta":-0.011732533192619209,"vega":0.007937427025798052,"rho":-0.003220791958123518,"breakevenPct":12.44585042952329},{"delta":0.5,"premium":1.0909018149911993,"strike":7.907189390615833,"iv":0.8766004699343184,"gamma":0.2297908248185865,"theta":-0.011531472453257455,"vega":0.008148133040384089,"rho":-0.0038245193914479,"breakevenPct":7.763361628895352},{"delta":0.55,"premium":1.9333626231618886,"strike":8.784752732460301,"iv":1.0716445861720738,"gamma":0.200891740375885,"theta":-0.013107921705967486,"vega":0.007820833558453246,"rho":-0.004782295926469127,"breakevenPct":7.288361173228522},{"delta":0.6,"premium":2.775823431332576,"strike":9.662316074304766,"iv":1.2666887024098286,"gamma":0.17199265593318355,"theta":-0.014684370958677515,"vega":0.007493534076522404,"rho":-0.005740072461490352,"breakevenPct":6.813360717561693},{"delta":0.65,"premium":3.6182842395032644,"strike":10.539879416149233,"iv":1.461732818647584,"gamma":0.14309357149048205,"theta":-0.016260820211387545,"vega":0.007166234594591561,"rho":-0.006697848996511579,"breakevenPct":6.338360261894863},{"delta":0.7,"premium":4.460745047673952,"strike":11.417442757993701,"iv":1.656776934885339,"gamma":0.1141944870477806,"theta":-0.017837269464097572,"vega":0.006838935112660719,"rho":-0.007655625531532803,"breakevenPct":5.8633598062280345},{"delta":0.75,"premium":5.3032058558446415,"strike":12.295006099838169,"iv":1.8518210511230941,"gamma":0.08529540260507906,"theta":-0.019413718716807603,"vega":0.006511635630729876,"rho":-0.00861340206655403,"breakevenPct":5.388359350561204},{"delta":0.8,"premium":7.838955975056594,"strike":14.894243785768186,"iv":2.160594513719369,"gamma":0.06306797493764593,"theta":-0.020127478249127508,"vega":0.005815242273324588,"rho":-0.01091398393976695,"breakevenPct":4.529258312427718},{"delta":0.85,"premium":3.3857878857527908,"strike":10.653131319764562,"iv":1.058172924707785,"gamma":0.11378896719271875,"theta":-0.008058606282812521,"vega":0.004848827825036385,"rho":-0.007681910745782308,"breakevenPct":1.6597640864442202}]},"raw":{"call":[{"delta":0.4,"premium":0.9028485081456518,"strike":11.595174134412236,"iv":2.3006989824884605,"gamma":0.1293353493381528,"theta":-0.031834991540112934,"vega":0.007981495630182515,"rho":0.0016091286897597554,"breakevenPct":69.12073941215006},{"delta":0.45,"premium":0.5997517383289568,"strike":9.350012876510792,"iv":1.296532873668033,"gamma":0.2822216709729374,"theta":-0.018274140915051022,"vega":0.008156114253985962,"rho":0.0021219154833284166,"breakevenPct":34.638222122324066},{"delta":0.5,"premium":0.4332429780899895,"strike":7.409518502076098,"iv":0.5022419487214447,"gamma":0.40101567208720573,"theta":-0.007056797006341745,"vega":0.008169924745376317,"rho":0.0025310047652208592,"breakevenPct":6.126677674777914},{"delta":0.55,"premium":0.9062144445103866,"strike":6.895419082053928,"iv":0.6905484755478357,"gamma":0.3601956271281471,"theta":-0.00681132545146529,"vega":0.007430860798650842,"rho":0.0024546011515382787,"breakevenPct":5.570142443360139},{"delta":0.6,"premium":1.3791859109307825,"strike":6.381319662031759,"iv":0.8788550023742263,"gamma":0.3193755821690887,"theta":-0.006565853896588835,"vega":0.006691796851925368,"rho":0.0023781975378556986,"breakevenPct":5.0136072119423645},{"delta":0.65,"premium":1.8521573773511797,"strike":5.867220242009587,"iv":1.0671615292006174,"gamma":0.27855553721003007,"theta":-0.00632038234171238,"vega":0.005952732905199891,"rho":0.002301793924173118,"breakevenPct":4.4570719805245895},{"delta":0.7,"premium":2.3251288437715756,"strike":5.353120821987418,"iv":1.2554680560270077,"gamma":0.2377354922509716,"theta":-0.006074910786835926,"vega":0.005213668958474418,"rho":0.002225390310490538,"breakevenPct":3.9005367491068155},{"delta":0.75,"premium":2.7981003101919724,"strike":4.8390214019652475,"iv":1.4437745828533988,"gamma":0.19691544729191301,"theta":-0.00582943923195947,"vega":0.0044746050117489425,"rho":0.0021489866968079576,"breakevenPct":3.34400151768904},{"delta":0.8,"premium":3.271071776612369,"strike":4.324921981943078,"iv":1.6320811096797898,"gamma":0.15609540233285446,"theta":-0.005583967677083015,"vega":0.0037355410650234677,"rho":0.0020725830831253775,"breakevenPct":2.787466286271265},{"delta":0.85,"premium":3.7440432430327655,"strike":3.8108225619209075,"iv":1.8203876365061804,"gamma":0.1152753573737959,"theta":-0.005338496122206561,"vega":0.002996477118297993,"rho":0.001996179469442797,"breakevenPct":2.2309310548534906},{"delta":0.9,"premium":4.217014709453163,"strike":3.2967231418987373,"iv":2.0086941633325712,"gamma":0.07445531241473735,"theta":-0.005093024567330106,"vega":0.0022574131715725173,"rho":0.0019197758557602165,"breakevenPct":1.6743958234357157}],"put":[{"delta":0.1,"premium":0.7,"strike":2.8638366771530106,"iv":4.817137739945778,"gamma":0.02942695567668093,"theta":-0.02391113832010886,"vega":0.0032023322134591835,"rho":-0.0011401317948367077,"breakevenPct":70.71939543771298},{"delta":0.15,"premium":0.7,"strike":3.479038816596613,"iv":4.28223358124809,"gamma":0.05779386707839525,"theta":-0.022171337587610338,"vega":0.0038787743295075933,"rho":-0.0014373689610205377,"breakevenPct":62.39460329368588},{"delta":0.2,"premium":0.7,"strike":4.094240956040216,"iv":3.7473294225504024,"gamma":0.08616077848010956,"theta":-0.020431536855111815,"vega":0.0045552164455560035,"rho":-0.0017346061272043678,"breakevenPct":54.069811149658776},{"delta":0.25,"premium":0.7,"strike":4.7094430954838185,"iv":3.212425263852714,"gamma":0.11452768988182388,"theta":-0.018691736122613295,"vega":0.005231658561604413,"rho":-0.002031843293388198,"breakevenPct":45.745019005631676},{"delta":0.3,"premium":0.7,"strike":5.324645234927421,"iv":2.677521105155026,"gamma":0.14289460128353818,"theta":-0.016951935390114775,"vega":0.005908100677652822,"rho":-0.002329080459572028,"breakevenPct":37.42022686160458},{"delta":0.35,"premium":0.7,"strike":5.939847374371023,"iv":2.1426169464573377,"gamma":0.1712615126852525,"theta":-0.015212134657616252,"vega":0.006584542793701232,"rho":-0.002626317625755858,"breakevenPct":29.09543471757749},{"delta":0.4,"premium":0.7,"strike":6.555049513814627,"iv":1.6077127877596493,"gamma":0.19962842408696682,"theta":-0.01347233392511773,"vega":0.007260984909749643,"rho":-0.0029235547919396884,"breakevenPct":20.770642573550383},{"delta":0.45,"premium":0.7,"strike":7.170251653258229,"iv":1.072808629061961,"gamma":0.22799533548868112,"theta":-0.011732533192619209,"vega":0.007937427025798052,"rho":-0.003220791958123518,"breakevenPct":12.44585042952329},{"delta":0.5,"premium":1.0909018149911993,"strike":7.907189390615833,"iv":0.8766004699343184,"gamma":0.2297908248185865,"theta":-0.011531472453257455,"vega":0.008148133040384089,"rho":-0.0038245193914479,"breakevenPct":7.763361628895352},{"delta":0.55,"premium":1.9333626231618886,"strike":8.784752732460301,"iv":1.0716445861720738,"gamma":0.200891740375885,"theta":-0.013107921705967486,"vega":0.007820833558453246,"rho":-0.004782295926469127,"breakevenPct":7.288361173228522},{"delta":0.6,"premium":2.775823431332576,"strike":9.662316074304766,"iv":1.2666887024098286,"gamma":0.17199265593318355,"theta":-0.014684370958677515,"vega":0.007493534076522404,"rho":-0.005740072461490352,"breakevenPct":6.813360717561693},{"delta":0.65,"premium":3.6182842395032644,"strike":10.539879416149233,"iv":1.461732818647584,"gamma":0.14309357149048205,"theta":-0.016260820211387545,"vega":0.007166234594591561,"rho":-0.006697848996511579,"breakevenPct":6.338360261894863},{"delta":0.7,"premium":4.460745047673952,"strike":11.417442757993701,"iv":1.656776934885339,"gamma":0.1141944870477806,"theta":-0.017837269464097572,"vega":0.006838935112660719,"rho":-0.007655625531532803,"breakevenPct":5.8633598062280345},{"delta":0.75,"premium":5.3032058558446415,"strike":12.295006099838169,"iv":1.8518210511230941,"gamma":0.08529540260507906,"theta":-0.019413718716807603,"vega":0.006511635630729876,"rho":-0.00861340206655403,"breakevenPct":5.388359350561204},{"delta":0.8,"premium":7.838955975056594,"strike":14.894243785768186,"iv":2.160594513719369,"gamma":0.06306797493764593,"theta":-0.020127478249127508,"vega":0.005815242273324588,"rho":-0.01091398393976695,"breakevenPct":4.529258312427718},{"delta":0.85,"premium":3.3857878857527908,"strike":10.653131319764562,"iv":1.058172924707785,"gamma":0.11378896719271875,"theta":-0.008058606282812521,"vega":0.004848827825036385,"rho":-0.007681910745782308,"breakevenPct":1.6597640864442202}]}},"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"}}