{"symbol":"ASUR","url":"https://intraalpha.com/companies/ASUR","capturedAt":"2026-10-23T06:08:01.583Z","state":"ready","quote":{"symbol":"ASUR","last_price":7.35,"prev_close":7.06,"regular_close":7.35,"change":0.29,"change_pct":4.1076,"regular_change":0.29,"regular_change_pct":4.1076,"extended_change":0,"extended_change_pct":0,"bid":5.15,"ask":8.3,"bid_size":100,"ask_size":100,"volume":111599,"vwap":7.300646,"open":7.06,"high":7.355,"low":7.06,"close":7.35,"trade_count":2159,"last_trade_at":"2026-10-22T20:00:00.070410662Z","last_quote_at":"2026-10-22T23:00:00.805140737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:07:42.616413476-04:00","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":"ASUR","fetched_at":"2026-10-23T06:08:01.155367+00:00","name":"Asure Software Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Asure Software, Inc. provides cloud-based human capital management solutions in the United States. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":203888000,"ebitda":26548000,"pe_ratio":null,"peg_ratio":0.474,"book_value":6.86,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":155433000,"gross_profit_ttm":105880000,"profit_margin":-0.0542,"operating_margin_ttm":-0.0646,"return_on_assets_ttm":-0.0023,"return_on_equity_ttm":-0.043,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.232,"analyst_target_price":13.11,"analyst_number":2,"beta":0.548,"fifty_two_week_high":10.2,"fifty_two_week_low":6.8,"fifty_day_ma":8.14,"two_hundred_day_ma":8.53,"shares_outstanding":28879300,"forward_pe":7.11,"price_to_sales":1.312,"price_to_book":1.152,"ev_to_revenue":1.821,"ev_to_ebitda":9.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:01.155367+00:00"},"optionObservedAt":"2026-10-22T19:57:20.702Z","bars":[{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-16T13:30:00Z","v":2303,"vw":7.38},{"c":7.355,"h":7.36,"l":7.355,"n":8,"o":7.36,"t":"2026-10-16T14:00:00Z","v":268,"vw":7.3575},{"c":7.29,"h":7.3,"l":7.29,"n":8,"o":7.3,"t":"2026-10-16T14:15:00Z","v":294,"vw":7.295},{"c":7.2001,"h":7.2001,"l":7.2001,"n":2,"o":7.2001,"t":"2026-10-16T14:30:00Z","v":513,"vw":7.2001},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-16T14:35:00Z","v":153,"vw":7.15},{"c":7.25,"h":7.25,"l":7.23,"n":12,"o":7.23,"t":"2026-10-16T14:45:00Z","v":961,"vw":7.236667},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-16T14:55:00Z","v":100,"vw":7.22},{"c":7.21,"h":7.22,"l":7.21,"n":8,"o":7.22,"t":"2026-10-16T15:05:00Z","v":680,"vw":7.218333},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-16T15:15:00Z","v":103,"vw":7.23},{"c":7.21,"h":7.2272,"l":7.21,"n":18,"o":7.22,"t":"2026-10-16T15:40:00Z","v":643,"vw":7.217724},{"c":7.18,"h":7.19,"l":7.18,"n":11,"o":7.18,"t":"2026-10-16T15:50:00Z","v":595,"vw":7.182283},{"c":7.145,"h":7.145,"l":7.145,"n":2,"o":7.145,"t":"2026-10-16T15:55:00Z","v":102,"vw":7.145},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-16T16:00:00Z","v":104,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-16T16:10:00Z","v":112,"vw":7.15},{"c":7.18,"h":7.18,"l":7.16,"n":12,"o":7.16,"t":"2026-10-16T16:15:00Z","v":519,"vw":7.164},{"c":7.16,"h":7.16,"l":7.16,"n":6,"o":7.16,"t":"2026-10-16T16:20:00Z","v":156,"vw":7.16},{"c":7.14,"h":7.14,"l":7.129,"n":26,"o":7.129,"t":"2026-10-16T16:35:00Z","v":916,"vw":7.133},{"c":7.09,"h":7.13,"l":7.09,"n":19,"o":7.13,"t":"2026-10-16T16:40:00Z","v":1286,"vw":7.09816},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-10-16T16:45:00Z","v":321,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-16T16:55:00Z","v":203,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-16T17:00:00Z","v":124,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-10-16T17:05:00Z","v":301,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-16T17:15:00Z","v":103,"vw":7.08},{"c":7.1,"h":7.1,"l":7.1,"n":21,"o":7.1,"t":"2026-10-16T17:20:00Z","v":388,"vw":7.1},{"c":7.1032,"h":7.1032,"l":7.1032,"n":4,"o":7.1032,"t":"2026-10-16T17:25:00Z","v":109,"vw":7.1032},{"c":7.085,"h":7.09,"l":7.08,"n":29,"o":7.09,"t":"2026-10-16T17:35:00Z","v":1451,"vw":7.085413},{"c":7.1,"h":7.1,"l":7.08,"n":8,"o":7.08,"t":"2026-10-16T17:40:00Z","v":243,"vw":7.09},{"c":7.06,"h":7.08,"l":7.06,"n":22,"o":7.08,"t":"2026-10-16T17:45:00Z","v":2019,"vw":7.07007},{"c":7.055,"h":7.07,"l":7.055,"n":45,"o":7.07,"t":"2026-10-16T17:50:00Z","v":1201,"vw":7.058125},{"c":7.02,"h":7.055,"l":7.02,"n":31,"o":7.055,"t":"2026-10-16T17:55:00Z","v":1327,"vw":7.04679},{"c":7.02,"h":7.03,"l":7.015,"n":41,"o":7.02,"t":"2026-10-16T18:00:00Z","v":1740,"vw":7.022727},{"c":7.02,"h":7.02,"l":7.02,"n":7,"o":7.02,"t":"2026-10-16T18:05:00Z","v":270,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T18:10:00Z","v":179,"vw":7.02},{"c":7.05,"h":7.05,"l":7.02,"n":92,"o":7.02,"t":"2026-10-16T18:20:00Z","v":2161,"vw":7.02875},{"c":7.06,"h":7.0699,"l":7.0563,"n":37,"o":7.0563,"t":"2026-10-16T18:25:00Z","v":1505,"vw":7.062343},{"c":7.08,"h":7.08,"l":7.07,"n":14,"o":7.07,"t":"2026-10-16T18:30:00Z","v":561,"vw":7.075918},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-16T18:35:00Z","v":106,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":10,"o":7.07,"t":"2026-10-16T18:40:00Z","v":485,"vw":7.07},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-16T18:45:00Z","v":100,"vw":7.075},{"c":7.085,"h":7.085,"l":7.085,"n":4,"o":7.085,"t":"2026-10-16T18:50:00Z","v":204,"vw":7.085},{"c":7.06,"h":7.07,"l":7.06,"n":13,"o":7.07,"t":"2026-10-16T18:55:00Z","v":419,"vw":7.065},{"c":7.05,"h":7.06,"l":7.05,"n":76,"o":7.05,"t":"2026-10-16T19:05:00Z","v":3083,"vw":7.052379},{"c":7.053,"h":7.053,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T19:10:00Z","v":200,"vw":7.0515},{"c":7.07,"h":7.072,"l":7.05,"n":21,"o":7.05,"t":"2026-10-16T19:15:00Z","v":2594,"vw":7.070396},{"c":7.08,"h":7.095,"l":7.08,"n":18,"o":7.08,"t":"2026-10-16T19:20:00Z","v":987,"vw":7.085},{"c":7.08,"h":7.08,"l":7.073,"n":7,"o":7.073,"t":"2026-10-16T19:25:00Z","v":482,"vw":7.077094},{"c":7.05,"h":7.09,"l":7.05,"n":40,"o":7.08,"t":"2026-10-16T19:30:00Z","v":2420,"vw":7.081348},{"c":7.025,"h":7.05,"l":7.025,"n":20,"o":7.05,"t":"2026-10-16T19:40:00Z","v":1328,"vw":7.036243},{"c":7.06,"h":7.07,"l":7.03,"n":26,"o":7.04,"t":"2026-10-16T19:45:00Z","v":1378,"vw":7.047994},{"c":7.07,"h":7.07,"l":7.05,"n":55,"o":7.05,"t":"2026-10-16T19:50:00Z","v":2440,"vw":7.062601},{"c":7.07,"h":7.075,"l":7.055,"n":171,"o":7.055,"t":"2026-10-16T19:55:00Z","v":4366,"vw":7.064845},{"c":7.08,"h":7.08,"l":7.08,"n":6,"o":7.08,"t":"2026-10-16T20:00:00Z","v":14743,"vw":7.08},{"c":7.13,"h":7.13,"l":7.13,"n":15,"o":7.13,"t":"2026-10-19T13:30:00Z","v":478,"vw":7.13},{"c":7.1,"h":7.14,"l":7.1,"n":11,"o":7.14,"t":"2026-10-19T13:40:00Z","v":839,"vw":7.11731},{"c":7.1,"h":7.13,"l":7.1,"n":30,"o":7.1,"t":"2026-10-19T14:05:00Z","v":5346,"vw":7.102587},{"c":7.105,"h":7.13,"l":7.105,"n":33,"o":7.11,"t":"2026-10-19T14:20:00Z","v":2014,"vw":7.111847},{"c":7.1,"h":7.105,"l":7.1,"n":42,"o":7.105,"t":"2026-10-19T14:25:00Z","v":782,"vw":7.102642},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-10-19T14:50:00Z","v":256,"vw":7.09},{"c":7.07,"h":7.1,"l":7.07,"n":53,"o":7.1,"t":"2026-10-19T14:55:00Z","v":8554,"vw":7.089208},{"c":7.07,"h":7.07,"l":7.07,"n":8,"o":7.07,"t":"2026-10-19T15:00:00Z","v":206,"vw":7.07},{"c":7.06,"h":7.06,"l":7.05,"n":12,"o":7.05,"t":"2026-10-19T15:05:00Z","v":525,"vw":7.055},{"c":7.095,"h":7.095,"l":7.095,"n":6,"o":7.095,"t":"2026-10-19T15:15:00Z","v":201,"vw":7.095},{"c":7.095,"h":7.095,"l":7.095,"n":1,"o":7.095,"t":"2026-10-19T15:20:00Z","v":250,"vw":7.095},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-19T15:40:00Z","v":100,"vw":7.11},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T15:45:00Z","v":100,"vw":7.1},{"c":7.07,"h":7.1,"l":7.07,"n":11,"o":7.07,"t":"2026-10-19T16:05:00Z","v":1764,"vw":7.091765},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-19T16:10:00Z","v":124,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-19T16:15:00Z","v":306,"vw":7.08},{"c":7.07,"h":7.07,"l":7.03,"n":30,"o":7.07,"t":"2026-10-19T16:20:00Z","v":1708,"vw":7.054584},{"c":7.065,"h":7.065,"l":7.065,"n":8,"o":7.065,"t":"2026-10-19T16:30:00Z","v":525,"vw":7.065},{"c":7.065,"h":7.065,"l":7.065,"n":4,"o":7.065,"t":"2026-10-19T16:45:00Z","v":244,"vw":7.065},{"c":7.08,"h":7.08,"l":7.06,"n":31,"o":7.06,"t":"2026-10-19T16:55:00Z","v":1913,"vw":7.076791},{"c":7.065,"h":7.08,"l":7.06,"n":16,"o":7.06,"t":"2026-10-19T17:05:00Z","v":1003,"vw":7.070524},{"c":7.065,"h":7.065,"l":7.065,"n":4,"o":7.065,"t":"2026-10-19T17:10:00Z","v":362,"vw":7.065},{"c":7.09,"h":7.11,"l":7.065,"n":27,"o":7.065,"t":"2026-10-19T17:15:00Z","v":2935,"vw":7.079074},{"c":7.11,"h":7.11,"l":7.085,"n":32,"o":7.085,"t":"2026-10-19T17:20:00Z","v":2218,"vw":7.096553},{"c":7.11,"h":7.1301,"l":7.11,"n":31,"o":7.12,"t":"2026-10-19T17:25:00Z","v":1662,"vw":7.116678},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-19T17:30:00Z","v":106,"vw":7.11},{"c":7.09,"h":7.105,"l":7.09,"n":3,"o":7.105,"t":"2026-10-19T17:40:00Z","v":401,"vw":7.09375},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T17:55:00Z","v":300,"vw":7.09},{"c":7.105,"h":7.105,"l":7.105,"n":5,"o":7.105,"t":"2026-10-19T18:00:00Z","v":323,"vw":7.105},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-10-19T18:05:00Z","v":151,"vw":7.12},{"c":7.105,"h":7.105,"l":7.105,"n":5,"o":7.105,"t":"2026-10-19T18:10:00Z","v":107,"vw":7.105},{"c":7.105,"h":7.12,"l":7.105,"n":15,"o":7.12,"t":"2026-10-19T18:20:00Z","v":675,"vw":7.115},{"c":7.105,"h":7.105,"l":7.105,"n":5,"o":7.105,"t":"2026-10-19T18:25:00Z","v":111,"vw":7.105},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-10-19T18:30:00Z","v":347,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-19T18:40:00Z","v":301,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-19T18:45:00Z","v":102,"vw":7.1},{"c":7.075,"h":7.1,"l":7.075,"n":15,"o":7.1,"t":"2026-10-19T18:50:00Z","v":873,"vw":7.0825},{"c":7.06,"h":7.075,"l":7.06,"n":15,"o":7.075,"t":"2026-10-19T18:55:00Z","v":545,"vw":7.07125},{"c":7.0953,"h":7.0953,"l":7.0953,"n":2,"o":7.0953,"t":"2026-10-19T19:00:00Z","v":410,"vw":7.0953},{"c":7.075,"h":7.075,"l":7.05,"n":32,"o":7.075,"t":"2026-10-19T19:05:00Z","v":7196,"vw":7.064461},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-19T19:10:00Z","v":200,"vw":7.075},{"c":7.0722,"h":7.09,"l":7.06,"n":16,"o":7.08,"t":"2026-10-19T19:15:00Z","v":3649,"vw":7.073972},{"c":7.075,"h":7.08,"l":7.07,"n":56,"o":7.075,"t":"2026-10-19T19:20:00Z","v":3287,"vw":7.078964},{"c":7.075,"h":7.075,"l":7.07,"n":12,"o":7.07,"t":"2026-10-19T19:25:00Z","v":438,"vw":7.073377},{"c":7.075,"h":7.075,"l":7.075,"n":8,"o":7.075,"t":"2026-10-19T19:30:00Z","v":494,"vw":7.075},{"c":7.075,"h":7.09,"l":7.07,"n":41,"o":7.08,"t":"2026-10-19T19:35:00Z","v":1660,"vw":7.077611},{"c":7.06,"h":7.08,"l":7.06,"n":24,"o":7.08,"t":"2026-10-19T19:40:00Z","v":1103,"vw":7.071875},{"c":7.075,"h":7.08,"l":7.06,"n":119,"o":7.075,"t":"2026-10-19T19:45:00Z","v":5597,"vw":7.067041},{"c":7.035,"h":7.07,"l":7.035,"n":122,"o":7.07,"t":"2026-10-19T19:50:00Z","v":6268,"vw":7.065896},{"c":7.03,"h":7.05,"l":7.02,"n":227,"o":7.05,"t":"2026-10-19T19:55:00Z","v":8338,"vw":7.037765},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-10-19T20:00:00Z","v":14425,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T20:35:00Z","v":200,"vw":7.04},{"c":7.07,"h":7.08,"l":7.07,"n":19,"o":7.08,"t":"2026-10-20T13:30:00Z","v":463,"vw":7.074595},{"c":7.2699,"h":7.2699,"l":7.2699,"n":2,"o":7.2699,"t":"2026-10-20T13:55:00Z","v":826,"vw":7.2699},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T14:20:00Z","v":141,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":15,"o":7.15,"t":"2026-10-20T14:30:00Z","v":459,"vw":7.15},{"c":7.17,"h":7.21,"l":7.17,"n":34,"o":7.1705,"t":"2026-10-20T14:35:00Z","v":4022,"vw":7.18069},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-20T14:50:00Z","v":161,"vw":7.2},{"c":7.1826,"h":7.1826,"l":7.1826,"n":3,"o":7.1826,"t":"2026-10-20T14:55:00Z","v":175,"vw":7.1826},{"c":7.1798,"h":7.22,"l":7.1798,"n":108,"o":7.2,"t":"2026-10-20T15:10:00Z","v":11626,"vw":7.197893},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T15:15:00Z","v":100,"vw":7.17},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-10-20T15:55:00Z","v":147,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-20T16:05:00Z","v":109,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-20T16:10:00Z","v":116,"vw":7.2},{"c":7.245,"h":7.245,"l":7.245,"n":4,"o":7.245,"t":"2026-10-20T16:15:00Z","v":136,"vw":7.245},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T16:25:00Z","v":258,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-20T16:40:00Z","v":150,"vw":7.16},{"c":7.17,"h":7.17,"l":7.15,"n":12,"o":7.16,"t":"2026-10-20T16:50:00Z","v":843,"vw":7.157164},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-20T16:55:00Z","v":130,"vw":7.08},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T17:10:00Z","v":107,"vw":7.13},{"c":7.1301,"h":7.1301,"l":7.1301,"n":11,"o":7.1301,"t":"2026-10-20T17:25:00Z","v":881,"vw":7.1301},{"c":7.1,"h":7.12,"l":7.1,"n":7,"o":7.12,"t":"2026-10-20T17:50:00Z","v":421,"vw":7.113333},{"c":7.1,"h":7.12,"l":7.1,"n":20,"o":7.11,"t":"2026-10-20T17:55:00Z","v":1152,"vw":7.108333},{"c":7.09,"h":7.1,"l":7.09,"n":6,"o":7.1,"t":"2026-10-20T18:00:00Z","v":510,"vw":7.096122},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-20T18:05:00Z","v":258,"vw":7.09},{"c":7.08,"h":7.09,"l":7.08,"n":64,"o":7.08,"t":"2026-10-20T18:10:00Z","v":3506,"vw":7.082857},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-20T18:20:00Z","v":124,"vw":7.08},{"c":7.1,"h":7.11,"l":7.09,"n":50,"o":7.09,"t":"2026-10-20T18:25:00Z","v":1943,"vw":7.102727},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T18:30:00Z","v":411,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T18:35:00Z","v":105,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-20T18:40:00Z","v":112,"vw":7.1},{"c":7.06,"h":7.09,"l":7.055,"n":41,"o":7.09,"t":"2026-10-20T18:45:00Z","v":1338,"vw":7.067246},{"c":7.04,"h":7.06,"l":7.04,"n":10,"o":7.044,"t":"2026-10-20T18:50:00Z","v":1853,"vw":7.047444},{"c":7.045,"h":7.045,"l":7.045,"n":6,"o":7.045,"t":"2026-10-20T19:10:00Z","v":349,"vw":7.045},{"c":7.06,"h":7.06,"l":7.05,"n":28,"o":7.0554,"t":"2026-10-20T19:15:00Z","v":1244,"vw":7.054827},{"c":7.05,"h":7.06,"l":7.05,"n":17,"o":7.06,"t":"2026-10-20T19:20:00Z","v":544,"vw":7.055764},{"c":7.06,"h":7.08,"l":7.06,"n":32,"o":7.06,"t":"2026-10-20T19:40:00Z","v":2668,"vw":7.062826},{"c":7.07,"h":7.075,"l":7.07,"n":11,"o":7.075,"t":"2026-10-20T19:45:00Z","v":433,"vw":7.0725},{"c":7.06,"h":7.06,"l":7.03,"n":46,"o":7.05,"t":"2026-10-20T19:50:00Z","v":1980,"vw":7.051478},{"c":7.12,"h":7.13,"l":7.06,"n":331,"o":7.07,"t":"2026-10-20T19:55:00Z","v":18479,"vw":7.108013},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T20:00:00Z","v":18101,"vw":7.13},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-10-21T13:30:00Z","v":151,"vw":7.18},{"c":7.07,"h":7.0976,"l":7.07,"n":32,"o":7.0976,"t":"2026-10-21T14:00:00Z","v":1404,"vw":7.083238},{"c":7.08,"h":7.08,"l":7.08,"n":15,"o":7.08,"t":"2026-10-21T14:05:00Z","v":527,"vw":7.08},{"c":7.0889,"h":7.0889,"l":7.0889,"n":5,"o":7.0889,"t":"2026-10-21T14:15:00Z","v":160,"vw":7.0889},{"c":7.095,"h":7.095,"l":7.095,"n":12,"o":7.095,"t":"2026-10-21T14:45:00Z","v":316,"vw":7.095},{"c":7.09,"h":7.09,"l":7.09,"n":13,"o":7.09,"t":"2026-10-21T15:00:00Z","v":322,"vw":7.09},{"c":7.08,"h":7.08,"l":7.075,"n":10,"o":7.075,"t":"2026-10-21T15:10:00Z","v":343,"vw":7.076558},{"c":7.1,"h":7.1,"l":7.09,"n":18,"o":7.09,"t":"2026-10-21T15:20:00Z","v":775,"vw":7.096},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T15:25:00Z","v":100,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":35,"o":7.1,"t":"2026-10-21T15:40:00Z","v":1149,"vw":7.1},{"c":7.11,"h":7.11,"l":7.1,"n":14,"o":7.1,"t":"2026-10-21T15:45:00Z","v":685,"vw":7.102033},{"c":7.0701,"h":7.1,"l":7.0701,"n":6,"o":7.1,"t":"2026-10-21T16:05:00Z","v":650,"vw":7.075026},{"c":7.1,"h":7.1,"l":7.09,"n":9,"o":7.09,"t":"2026-10-21T16:10:00Z","v":335,"vw":7.095},{"c":7.08,"h":7.09,"l":7.08,"n":16,"o":7.09,"t":"2026-10-21T16:30:00Z","v":387,"vw":7.085},{"c":7.085,"h":7.09,"l":7.07,"n":35,"o":7.075,"t":"2026-10-21T16:35:00Z","v":1886,"vw":7.080253},{"c":7.06,"h":7.09,"l":7.06,"n":19,"o":7.09,"t":"2026-10-21T16:45:00Z","v":683,"vw":7.084},{"c":7.07,"h":7.07,"l":7.065,"n":19,"o":7.065,"t":"2026-10-21T17:05:00Z","v":714,"vw":7.0675},{"c":7.06,"h":7.08,"l":7.06,"n":73,"o":7.07,"t":"2026-10-21T17:20:00Z","v":2792,"vw":7.074666},{"c":7.055,"h":7.055,"l":7.055,"n":3,"o":7.055,"t":"2026-10-21T17:25:00Z","v":141,"vw":7.055},{"c":7.05,"h":7.055,"l":7.035,"n":120,"o":7.055,"t":"2026-10-21T17:30:00Z","v":3130,"vw":7.04843},{"c":7.035,"h":7.035,"l":7.035,"n":5,"o":7.035,"t":"2026-10-21T17:35:00Z","v":146,"vw":7.035},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-10-21T17:45:00Z","v":101,"vw":7.035},{"c":7.035,"h":7.035,"l":7.03,"n":10,"o":7.03,"t":"2026-10-21T17:50:00Z","v":429,"vw":7.031667},{"c":7.04,"h":7.04,"l":7.035,"n":10,"o":7.035,"t":"2026-10-21T17:55:00Z","v":317,"vw":7.0375},{"c":7.04,"h":7.04,"l":7.02,"n":38,"o":7.02,"t":"2026-10-21T18:10:00Z","v":1567,"vw":7.03},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-21T18:20:00Z","v":101,"vw":7.04},{"c":7.04,"h":7.04,"l":7.03,"n":19,"o":7.03,"t":"2026-10-21T18:25:00Z","v":562,"vw":7.036667},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-21T18:35:00Z","v":179,"vw":7.05},{"c":7.04,"h":7.045,"l":7.04,"n":22,"o":7.045,"t":"2026-10-21T18:40:00Z","v":554,"vw":7.041667},{"c":7.06,"h":7.06,"l":7.05,"n":30,"o":7.05,"t":"2026-10-21T18:45:00Z","v":1703,"vw":7.057778},{"c":7.045,"h":7.045,"l":7.045,"n":3,"o":7.045,"t":"2026-10-21T18:50:00Z","v":201,"vw":7.045},{"c":7.05,"h":7.07,"l":7.04,"n":79,"o":7.04,"t":"2026-10-21T18:55:00Z","v":4207,"vw":7.052825},{"c":7.045,"h":7.07,"l":7.045,"n":12,"o":7.06,"t":"2026-10-21T19:00:00Z","v":713,"vw":7.05875},{"c":7.05,"h":7.05,"l":7.05,"n":6,"o":7.05,"t":"2026-10-21T19:05:00Z","v":231,"vw":7.05},{"c":7.1,"h":7.1,"l":7.06,"n":54,"o":7.06,"t":"2026-10-21T19:15:00Z","v":2077,"vw":7.070014},{"c":7.09,"h":7.095,"l":7.08,"n":13,"o":7.08,"t":"2026-10-21T19:20:00Z","v":5612,"vw":7.089736},{"c":7.07,"h":7.1,"l":7.07,"n":59,"o":7.1,"t":"2026-10-21T19:25:00Z","v":4174,"vw":7.091262},{"c":7.06,"h":7.07,"l":7.05,"n":38,"o":7.07,"t":"2026-10-21T19:30:00Z","v":2191,"vw":7.058929},{"c":7.055,"h":7.055,"l":7.055,"n":4,"o":7.055,"t":"2026-10-21T19:35:00Z","v":119,"vw":7.055},{"c":7.065,"h":7.07,"l":7.065,"n":19,"o":7.07,"t":"2026-10-21T19:40:00Z","v":788,"vw":7.068621},{"c":7.04,"h":7.07,"l":7.04,"n":46,"o":7.07,"t":"2026-10-21T19:45:00Z","v":2622,"vw":7.055143},{"c":7.07,"h":7.09,"l":7.03,"n":132,"o":7.03,"t":"2026-10-21T19:50:00Z","v":12264,"vw":7.058582},{"c":7.05,"h":7.09,"l":7.04,"n":262,"o":7.075,"t":"2026-10-21T19:55:00Z","v":15017,"vw":7.05885},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-21T20:00:00Z","v":16262,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-22T13:30:00Z","v":455,"vw":7.06},{"c":7.2,"h":7.2,"l":7.2,"n":10,"o":7.2,"t":"2026-10-22T13:55:00Z","v":244,"vw":7.2},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-10-22T14:10:00Z","v":116,"vw":7.15},{"c":7.2,"h":7.28,"l":7.19,"n":77,"o":7.19,"t":"2026-10-22T14:15:00Z","v":4416,"vw":7.212067},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-22T14:20:00Z","v":272,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":11,"o":7.16,"t":"2026-10-22T14:35:00Z","v":598,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":19,"o":7.2,"t":"2026-10-22T14:40:00Z","v":1104,"vw":7.2},{"c":7.22,"h":7.24,"l":7.2,"n":9,"o":7.24,"t":"2026-10-22T14:45:00Z","v":492,"vw":7.215},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-22T14:55:00Z","v":112,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-22T15:00:00Z","v":3000,"vw":7.24},{"c":7.2,"h":7.2,"l":7.19,"n":7,"o":7.195,"t":"2026-10-22T15:10:00Z","v":496,"vw":7.19375},{"c":7.265,"h":7.265,"l":7.265,"n":3,"o":7.265,"t":"2026-10-22T15:15:00Z","v":157,"vw":7.265},{"c":7.3,"h":7.3,"l":7.25,"n":81,"o":7.25,"t":"2026-10-22T15:20:00Z","v":4260,"vw":7.264666},{"c":7.27,"h":7.27,"l":7.27,"n":7,"o":7.27,"t":"2026-10-22T15:30:00Z","v":248,"vw":7.27},{"c":7.28,"h":7.29,"l":7.2528,"n":28,"o":7.29,"t":"2026-10-22T15:40:00Z","v":2287,"vw":7.273919},{"c":7.31,"h":7.31,"l":7.28,"n":20,"o":7.28,"t":"2026-10-22T15:50:00Z","v":1058,"vw":7.28808},{"c":7.3,"h":7.3,"l":7.28,"n":9,"o":7.28,"t":"2026-10-22T15:55:00Z","v":271,"vw":7.29},{"c":7.345,"h":7.345,"l":7.345,"n":6,"o":7.345,"t":"2026-10-22T16:30:00Z","v":185,"vw":7.345},{"c":7.25,"h":7.25,"l":7.2,"n":5,"o":7.2,"t":"2026-10-22T16:40:00Z","v":388,"vw":7.236376},{"c":7.3,"h":7.3,"l":7.25,"n":30,"o":7.25,"t":"2026-10-22T16:55:00Z","v":2312,"vw":7.273036},{"c":7.28,"h":7.28,"l":7.24,"n":11,"o":7.24,"t":"2026-10-22T17:05:00Z","v":319,"vw":7.258182},{"c":7.27,"h":7.29,"l":7.25,"n":22,"o":7.26,"t":"2026-10-22T17:10:00Z","v":1176,"vw":7.267661},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-22T17:15:00Z","v":152,"vw":7.27},{"c":7.33,"h":7.33,"l":7.22,"n":17,"o":7.22,"t":"2026-10-22T17:20:00Z","v":3402,"vw":7.324603},{"c":7.27,"h":7.27,"l":7.27,"n":14,"o":7.27,"t":"2026-10-22T17:25:00Z","v":911,"vw":7.27},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-22T17:30:00Z","v":183,"vw":7.27},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-22T17:40:00Z","v":202,"vw":7.27},{"c":7.275,"h":7.275,"l":7.23,"n":11,"o":7.23,"t":"2026-10-22T17:55:00Z","v":634,"vw":7.267021},{"c":7.26,"h":7.26,"l":7.22,"n":63,"o":7.23,"t":"2026-10-22T18:00:00Z","v":3420,"vw":7.240245},{"c":7.25,"h":7.28,"l":7.25,"n":8,"o":7.28,"t":"2026-10-22T18:05:00Z","v":305,"vw":7.265},{"c":7.25,"h":7.25,"l":7.25,"n":11,"o":7.25,"t":"2026-10-22T18:10:00Z","v":441,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":17,"o":7.25,"t":"2026-10-22T18:15:00Z","v":881,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":13,"o":7.25,"t":"2026-10-22T18:20:00Z","v":594,"vw":7.25},{"c":7.23,"h":7.23,"l":7.23,"n":5,"o":7.23,"t":"2026-10-22T18:30:00Z","v":156,"vw":7.23},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-22T18:40:00Z","v":225,"vw":7.25},{"c":7.26,"h":7.26,"l":7.23,"n":37,"o":7.23,"t":"2026-10-22T18:45:00Z","v":5229,"vw":7.250862},{"c":7.29,"h":7.3025,"l":7.27,"n":24,"o":7.27,"t":"2026-10-22T18:50:00Z","v":991,"vw":7.28077},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-22T18:55:00Z","v":516,"vw":7.3},{"c":7.3,"h":7.31,"l":7.3,"n":32,"o":7.3,"t":"2026-10-22T19:05:00Z","v":1660,"vw":7.300991},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-10-22T19:10:00Z","v":201,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-22T19:15:00Z","v":238,"vw":7.3},{"c":7.3,"h":7.31,"l":7.3,"n":71,"o":7.3,"t":"2026-10-22T19:20:00Z","v":3598,"vw":7.301374},{"c":7.31,"h":7.32,"l":7.3,"n":45,"o":7.305,"t":"2026-10-22T19:25:00Z","v":3704,"vw":7.307325},{"c":7.31,"h":7.31,"l":7.31,"n":12,"o":7.31,"t":"2026-10-22T19:30:00Z","v":762,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":32,"o":7.31,"t":"2026-10-22T19:35:00Z","v":1249,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":7,"o":7.31,"t":"2026-10-22T19:40:00Z","v":368,"vw":7.31},{"c":7.3,"h":7.31,"l":7.3,"n":96,"o":7.31,"t":"2026-10-22T19:45:00Z","v":3772,"vw":7.301941},{"c":7.335,"h":7.355,"l":7.3,"n":134,"o":7.3,"t":"2026-10-22T19:50:00Z","v":8586,"vw":7.319601},{"c":7.34,"h":7.355,"l":7.34,"n":414,"o":7.35,"t":"2026-10-22T19:55:00Z","v":14310,"vw":7.344008},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-22T20:00:00Z","v":21817,"vw":7.35}],"history":[{"c":9.66,"h":9.75,"l":9.38,"n":2514,"o":9.4,"t":"2024-10-21T04:00:00Z","v":174152,"vw":9.625946},{"c":9.6,"h":9.72,"l":9.57,"n":1095,"o":9.64,"t":"2024-10-22T04:00:00Z","v":40223,"vw":9.621812},{"c":9.61,"h":9.685,"l":9.55,"n":1560,"o":9.6,"t":"2024-10-23T04:00:00Z","v":95646,"vw":9.608963},{"c":9.6,"h":9.69,"l":9.54,"n":1143,"o":9.6,"t":"2024-10-24T04:00:00Z","v":78675,"vw":9.6162},{"c":9.71,"h":9.75,"l":9.57,"n":1495,"o":9.67,"t":"2024-10-25T04:00:00Z","v":88611,"vw":9.693794},{"c":9.63,"h":9.815,"l":9.42,"n":1087,"o":9.68,"t":"2024-10-28T04:00:00Z","v":89275,"vw":9.687767},{"c":9.62,"h":9.79,"l":9.57,"n":1251,"o":9.6,"t":"2024-10-29T04:00:00Z","v":51386,"vw":9.648608},{"c":9.65,"h":9.68,"l":9.53,"n":1341,"o":9.64,"t":"2024-10-30T04:00:00Z","v":65554,"vw":9.624971},{"c":9.92,"h":10.085,"l":9.6,"n":2425,"o":9.6,"t":"2024-10-31T04:00:00Z","v":155800,"vw":9.909078},{"c":8.51,"h":8.72,"l":7.51,"n":6579,"o":8,"t":"2024-11-01T04:00:00Z","v":468549,"vw":8.278077},{"c":8.305,"h":8.6,"l":8.26,"n":3658,"o":8.42,"t":"2024-11-04T05:00:00Z","v":143333,"vw":8.362928},{"c":8.78,"h":8.8,"l":8.18,"n":1635,"o":8.24,"t":"2024-11-05T05:00:00Z","v":87969,"vw":8.663062},{"c":9.65,"h":10.035,"l":9.0219,"n":3476,"o":9.16,"t":"2024-11-06T05:00:00Z","v":222499,"vw":9.688921},{"c":9.16,"h":9.66,"l":9.13,"n":2179,"o":9.65,"t":"2024-11-07T05:00:00Z","v":94295,"vw":9.273339},{"c":9.39,"h":9.47,"l":8.84,"n":2590,"o":9.23,"t":"2024-11-08T05:00:00Z","v":113990,"vw":9.229307},{"c":9.31,"h":9.58,"l":9.17,"n":2552,"o":9.5,"t":"2024-11-11T05:00:00Z","v":113247,"vw":9.401608},{"c":8.96,"h":9.32,"l":8.91,"n":2106,"o":9.21,"t":"2024-11-12T05:00:00Z","v":101408,"vw":9.072865},{"c":9.13,"h":9.42,"l":8.84,"n":2811,"o":9.04,"t":"2024-11-13T05:00:00Z","v":127058,"vw":9.166351},{"c":8.65,"h":9.3,"l":8.64,"n":2177,"o":9.2,"t":"2024-11-14T05:00:00Z","v":85346,"vw":8.812918},{"c":8.66,"h":8.75,"l":8.47,"n":1566,"o":8.73,"t":"2024-11-15T05:00:00Z","v":62334,"vw":8.651357},{"c":8.61,"h":8.835,"l":8.59,"n":1111,"o":8.71,"t":"2024-11-18T05:00:00Z","v":50907,"vw":8.681043},{"c":8.78,"h":8.8,"l":8.51,"n":1134,"o":8.59,"t":"2024-11-19T05:00:00Z","v":57030,"vw":8.728691},{"c":8.97,"h":9.0093,"l":8.6101,"n":1320,"o":8.79,"t":"2024-11-20T05:00:00Z","v":65394,"vw":8.916955},{"c":9.52,"h":9.64,"l":9.04,"n":1949,"o":9.04,"t":"2024-11-21T05:00:00Z","v":100877,"vw":9.4784},{"c":9.65,"h":9.77,"l":9.38,"n":2348,"o":9.58,"t":"2024-11-22T05:00:00Z","v":93210,"vw":9.675623},{"c":9.77,"h":9.98,"l":9.23,"n":1993,"o":9.64,"t":"2024-11-25T05:00:00Z","v":122210,"vw":9.784277},{"c":9.65,"h":9.86,"l":9.46,"n":1571,"o":9.72,"t":"2024-11-26T05:00:00Z","v":93263,"vw":9.689447},{"c":9.82,"h":9.84,"l":9.62,"n":1285,"o":9.75,"t":"2024-11-27T05:00:00Z","v":58334,"vw":9.761446},{"c":9.79,"h":9.93,"l":9.74,"n":626,"o":9.83,"t":"2024-11-29T05:00:00Z","v":28314,"vw":9.810789},{"c":9.69,"h":9.8,"l":9.33,"n":1939,"o":9.61,"t":"2024-12-02T05:00:00Z","v":80934,"vw":9.563535},{"c":9.63,"h":9.75,"l":9.48,"n":1035,"o":9.74,"t":"2024-12-03T05:00:00Z","v":38591,"vw":9.647041},{"c":9.42,"h":9.7,"l":9.39,"n":2163,"o":9.7,"t":"2024-12-04T05:00:00Z","v":123798,"vw":9.493111},{"c":9.43,"h":9.57,"l":9.31,"n":1416,"o":9.44,"t":"2024-12-05T05:00:00Z","v":68633,"vw":9.438518},{"c":9.08,"h":9.5402,"l":9,"n":1957,"o":9.49,"t":"2024-12-06T05:00:00Z","v":77311,"vw":9.252883},{"c":9.02,"h":9.26,"l":8.95,"n":1970,"o":9.18,"t":"2024-12-09T05:00:00Z","v":116359,"vw":9.06335},{"c":9.13,"h":9.29,"l":8.96,"n":1502,"o":9.06,"t":"2024-12-10T05:00:00Z","v":92116,"vw":9.110389},{"c":9.54,"h":9.68,"l":9.09,"n":2412,"o":9.22,"t":"2024-12-11T05:00:00Z","v":210764,"vw":9.421622},{"c":9.46,"h":9.69,"l":9.4,"n":2203,"o":9.56,"t":"2024-12-12T05:00:00Z","v":91941,"vw":9.46525},{"c":9.7,"h":9.72,"l":9.29,"n":2716,"o":9.43,"t":"2024-12-13T05:00:00Z","v":142382,"vw":9.595472},{"c":9.5,"h":9.77,"l":9.37,"n":2822,"o":9.77,"t":"2024-12-16T05:00:00Z","v":162856,"vw":9.570761},{"c":9.32,"h":9.5,"l":9.235,"n":2093,"o":9.5,"t":"2024-12-17T05:00:00Z","v":115027,"vw":9.353618},{"c":9.13,"h":9.54,"l":9.02,"n":2826,"o":9.42,"t":"2024-12-18T05:00:00Z","v":148065,"vw":9.222051},{"c":9.14,"h":9.3,"l":9.01,"n":1641,"o":9.25,"t":"2024-12-19T05:00:00Z","v":76788,"vw":9.162185},{"c":9.12,"h":9.21,"l":9.02,"n":2067,"o":9.05,"t":"2024-12-20T05:00:00Z","v":330169,"vw":9.117666},{"c":9.1,"h":9.19,"l":9.03,"n":2272,"o":9.11,"t":"2024-12-23T05:00:00Z","v":130394,"vw":9.118706},{"c":9.14,"h":9.15,"l":9.04,"n":1753,"o":9.14,"t":"2024-12-24T05:00:00Z","v":87089,"vw":9.119528},{"c":9.49,"h":9.5,"l":9.08,"n":2901,"o":9.09,"t":"2024-12-26T05:00:00Z","v":194749,"vw":9.218236},{"c":9.35,"h":9.605,"l":9.2,"n":1841,"o":9.47,"t":"2024-12-27T05:00:00Z","v":82832,"vw":9.349855},{"c":9.41,"h":9.51,"l":9.12,"n":2104,"o":9.26,"t":"2024-12-30T05:00:00Z","v":85439,"vw":9.359019},{"c":9.41,"h":9.67,"l":9.34,"n":2300,"o":9.45,"t":"2024-12-31T05:00:00Z","v":85197,"vw":9.495942},{"c":9.47,"h":9.735,"l":9.43,"n":2564,"o":9.55,"t":"2025-01-02T05:00:00Z","v":137928,"vw":9.52863},{"c":9.65,"h":9.67,"l":9.35,"n":1910,"o":9.47,"t":"2025-01-03T05:00:00Z","v":93407,"vw":9.594529},{"c":10,"h":10.07,"l":9.625,"n":2948,"o":9.67,"t":"2025-01-06T05:00:00Z","v":131593,"vw":9.921969},{"c":11.37,"h":11.47,"l":10.05,"n":7667,"o":10.11,"t":"2025-01-07T05:00:00Z","v":476307,"vw":11.04081},{"c":11.33,"h":11.45,"l":11.005,"n":3717,"o":11.38,"t":"2025-01-08T05:00:00Z","v":186599,"vw":11.279363},{"c":11.25,"h":11.45,"l":11.05,"n":2554,"o":11.25,"t":"2025-01-10T05:00:00Z","v":119393,"vw":11.255048},{"c":11.44,"h":11.51,"l":11.01,"n":2441,"o":11.15,"t":"2025-01-13T05:00:00Z","v":134502,"vw":11.316961},{"c":11.71,"h":11.7323,"l":11.52,"n":2578,"o":11.64,"t":"2025-01-14T05:00:00Z","v":145464,"vw":11.630311},{"c":12.12,"h":12.39,"l":11.82,"n":2995,"o":11.95,"t":"2025-01-15T05:00:00Z","v":194424,"vw":12.144421},{"c":11.96,"h":12.255,"l":11.76,"n":2874,"o":12.15,"t":"2025-01-16T05:00:00Z","v":106118,"vw":11.987825},{"c":12.14,"h":12.18,"l":11.96,"n":2560,"o":12,"t":"2025-01-17T05:00:00Z","v":82599,"vw":12.088434},{"c":12.4,"h":12.49,"l":12.005,"n":2890,"o":12.22,"t":"2025-01-21T05:00:00Z","v":162596,"vw":12.282243},{"c":12.62,"h":12.69,"l":12.02,"n":2995,"o":12.31,"t":"2025-01-22T05:00:00Z","v":169603,"vw":12.434897},{"c":12.51,"h":12.74,"l":12.51,"n":3073,"o":12.59,"t":"2025-01-23T05:00:00Z","v":135977,"vw":12.598056},{"c":12.21,"h":12.45,"l":12.08,"n":1513,"o":12.4,"t":"2025-01-24T05:00:00Z","v":73087,"vw":12.249747},{"c":12.23,"h":12.25,"l":11.91,"n":2474,"o":12.09,"t":"2025-01-27T05:00:00Z","v":88345,"vw":12.116723},{"c":12.13,"h":12.4,"l":12.12,"n":2496,"o":12.2,"t":"2025-01-28T05:00:00Z","v":93086,"vw":12.22108},{"c":12.34,"h":12.42,"l":11.96,"n":2068,"o":12.17,"t":"2025-01-29T05:00:00Z","v":131168,"vw":12.177485},{"c":11.89,"h":12.59,"l":11.84,"n":1902,"o":12.37,"t":"2025-01-30T05:00:00Z","v":68345,"vw":12.057404},{"c":11.82,"h":12.02,"l":11.74,"n":2065,"o":11.85,"t":"2025-01-31T05:00:00Z","v":67606,"vw":11.850596},{"c":11.65,"h":11.72,"l":11.5,"n":1724,"o":11.61,"t":"2025-02-03T05:00:00Z","v":78199,"vw":11.635378},{"c":11.95,"h":12.02,"l":11.63,"n":1042,"o":11.63,"t":"2025-02-04T05:00:00Z","v":48304,"vw":11.928981},{"c":11.81,"h":12.07,"l":11.765,"n":1170,"o":12.02,"t":"2025-02-05T05:00:00Z","v":53005,"vw":11.850241},{"c":11.62,"h":11.86,"l":11.5,"n":1710,"o":11.8,"t":"2025-02-06T05:00:00Z","v":53374,"vw":11.647441},{"c":11.26,"h":11.77,"l":11.19,"n":1781,"o":11.59,"t":"2025-02-07T05:00:00Z","v":53050,"vw":11.306098},{"c":11.44,"h":11.55,"l":11.27,"n":2037,"o":11.34,"t":"2025-02-10T05:00:00Z","v":93390,"vw":11.376027},{"c":11.43,"h":11.5297,"l":11.35,"n":1362,"o":11.35,"t":"2025-02-11T05:00:00Z","v":43862,"vw":11.427904},{"c":11.57,"h":11.59,"l":11.24,"n":1227,"o":11.27,"t":"2025-02-12T05:00:00Z","v":51406,"vw":11.443787},{"c":11.91,"h":12,"l":10.9757,"n":1982,"o":11.57,"t":"2025-02-13T05:00:00Z","v":70642,"vw":11.806291},{"c":11.72,"h":12.1757,"l":11.7,"n":901,"o":12,"t":"2025-02-14T05:00:00Z","v":53467,"vw":11.945206},{"c":11.61,"h":11.82,"l":11.54,"n":888,"o":11.78,"t":"2025-02-18T05:00:00Z","v":36270,"vw":11.632815},{"c":11.57,"h":11.805,"l":11.49,"n":967,"o":11.61,"t":"2025-02-19T05:00:00Z","v":35513,"vw":11.560335},{"c":11.41,"h":11.69,"l":11.39,"n":1049,"o":11.49,"t":"2025-02-20T05:00:00Z","v":34284,"vw":11.425019},{"c":11.25,"h":11.8,"l":10.85,"n":2372,"o":11.5,"t":"2025-02-21T05:00:00Z","v":91604,"vw":11.218884},{"c":11.2,"h":11.41,"l":11.12,"n":1558,"o":11.27,"t":"2025-02-24T05:00:00Z","v":84152,"vw":11.253423},{"c":11.49,"h":11.56,"l":11.22,"n":1250,"o":11.27,"t":"2025-02-25T05:00:00Z","v":50922,"vw":11.444674},{"c":11.26,"h":11.55,"l":11.16,"n":1422,"o":11.4,"t":"2025-02-26T05:00:00Z","v":47141,"vw":11.333521},{"c":10.57,"h":11.29,"l":10.52,"n":1547,"o":11.29,"t":"2025-02-27T05:00:00Z","v":98075,"vw":10.725065},{"c":10.49,"h":10.56,"l":10.12,"n":2695,"o":10.56,"t":"2025-02-28T05:00:00Z","v":228352,"vw":10.267614},{"c":10.31,"h":10.845,"l":10.235,"n":2500,"o":10.47,"t":"2025-03-03T05:00:00Z","v":88127,"vw":10.345757},{"c":10.22,"h":10.385,"l":10.04,"n":1558,"o":10.23,"t":"2025-03-04T05:00:00Z","v":83402,"vw":10.215885},{"c":9.94,"h":10.276,"l":9.84,"n":1961,"o":10.16,"t":"2025-03-05T05:00:00Z","v":81990,"vw":9.995204},{"c":9.69,"h":10.01,"l":9.69,"n":2970,"o":9.81,"t":"2025-03-06T05:00:00Z","v":127253,"vw":9.808489},{"c":10.94,"h":11.19,"l":9.12,"n":4238,"o":9.12,"t":"2025-03-07T05:00:00Z","v":280834,"vw":10.607393},{"c":10.12,"h":10.82,"l":10.03,"n":2504,"o":10.82,"t":"2025-03-10T04:00:00Z","v":91344,"vw":10.334953},{"c":9.38,"h":10,"l":9.3168,"n":2761,"o":10,"t":"2025-03-11T04:00:00Z","v":170544,"vw":9.553693},{"c":9.26,"h":9.47,"l":9.115,"n":2207,"o":9.38,"t":"2025-03-12T04:00:00Z","v":92939,"vw":9.27112},{"c":9.16,"h":9.665,"l":9,"n":1292,"o":9.25,"t":"2025-03-13T04:00:00Z","v":66264,"vw":9.170286},{"c":9.53,"h":9.53,"l":9.2,"n":1005,"o":9.2,"t":"2025-03-14T04:00:00Z","v":64569,"vw":9.45571},{"c":9.53,"h":9.7,"l":9.43,"n":1378,"o":9.48,"t":"2025-03-17T04:00:00Z","v":70945,"vw":9.537834},{"c":9.88,"h":10.1,"l":9.34,"n":2447,"o":9.45,"t":"2025-03-18T04:00:00Z","v":159992,"vw":9.89261},{"c":10.32,"h":10.39,"l":9.6999,"n":1566,"o":9.86,"t":"2025-03-19T04:00:00Z","v":68664,"vw":10.19625},{"c":10.5,"h":10.5399,"l":10.15,"n":2230,"o":10.19,"t":"2025-03-20T04:00:00Z","v":206304,"vw":10.441863},{"c":10.07,"h":10.4,"l":9.5798,"n":1836,"o":10.36,"t":"2025-03-21T04:00:00Z","v":184830,"vw":10.102965},{"c":9.89,"h":10.06,"l":9.75,"n":1224,"o":10.06,"t":"2025-03-24T04:00:00Z","v":69478,"vw":9.871967},{"c":9.82,"h":9.88,"l":9.69,"n":1508,"o":9.86,"t":"2025-03-25T04:00:00Z","v":72713,"vw":9.792397},{"c":9.95,"h":9.95,"l":9.83,"n":1126,"o":9.83,"t":"2025-03-26T04:00:00Z","v":43208,"vw":9.916077},{"c":9.78,"h":9.97,"l":9.65,"n":1406,"o":9.97,"t":"2025-03-27T04:00:00Z","v":66159,"vw":9.785293},{"c":9.61,"h":9.82,"l":9.47,"n":1341,"o":9.82,"t":"2025-03-28T04:00:00Z","v":52192,"vw":9.57575},{"c":9.55,"h":9.645,"l":9.36,"n":1388,"o":9.46,"t":"2025-03-31T04:00:00Z","v":77146,"vw":9.551211},{"c":9.57,"h":9.62,"l":9.405,"n":1520,"o":9.5,"t":"2025-04-01T04:00:00Z","v":49953,"vw":9.544244},{"c":9.8,"h":9.885,"l":9.4,"n":1183,"o":9.52,"t":"2025-04-02T04:00:00Z","v":66558,"vw":9.679507},{"c":9.14,"h":9.32,"l":8.895,"n":1609,"o":9.32,"t":"2025-04-03T04:00:00Z","v":84082,"vw":9.173208},{"c":9.04,"h":9.16,"l":8.63,"n":2523,"o":8.75,"t":"2025-04-04T04:00:00Z","v":198293,"vw":8.963484},{"c":8.92,"h":9.295,"l":8.445,"n":2032,"o":8.58,"t":"2025-04-07T04:00:00Z","v":113907,"vw":8.883506},{"c":8.82,"h":9.285,"l":8.7501,"n":2053,"o":9.25,"t":"2025-04-08T04:00:00Z","v":105210,"vw":8.907469},{"c":9.33,"h":9.7,"l":8.31,"n":2260,"o":8.78,"t":"2025-04-09T04:00:00Z","v":128737,"vw":9.225092},{"c":9.16,"h":9.325,"l":8.84,"n":1523,"o":9.11,"t":"2025-04-10T04:00:00Z","v":82394,"vw":9.058311},{"c":9.19,"h":9.515,"l":8.84,"n":1091,"o":9.125,"t":"2025-04-11T04:00:00Z","v":55396,"vw":9.096824},{"c":9.32,"h":9.515,"l":9.05,"n":1154,"o":9.32,"t":"2025-04-14T04:00:00Z","v":44229,"vw":9.277766},{"c":9.2,"h":9.645,"l":9.2,"n":1057,"o":9.31,"t":"2025-04-15T04:00:00Z","v":45723,"vw":9.253849},{"c":9.13,"h":9.37,"l":8.93,"n":956,"o":9.12,"t":"2025-04-16T04:00:00Z","v":33776,"vw":9.14124},{"c":9.68,"h":9.86,"l":8.965,"n":2300,"o":9.09,"t":"2025-04-17T04:00:00Z","v":187627,"vw":9.566024},{"c":9.11,"h":9.5,"l":8.97,"n":1171,"o":9.5,"t":"2025-04-21T04:00:00Z","v":58478,"vw":9.120238},{"c":9.36,"h":9.4,"l":9.1204,"n":991,"o":9.22,"t":"2025-04-22T04:00:00Z","v":45976,"vw":9.279189},{"c":9.4,"h":9.72,"l":9.265,"n":934,"o":9.59,"t":"2025-04-23T04:00:00Z","v":51748,"vw":9.432562},{"c":9.73,"h":9.84,"l":9.4,"n":787,"o":9.4,"t":"2025-04-24T04:00:00Z","v":58134,"vw":9.631951},{"c":9.61,"h":9.61,"l":9.36,"n":950,"o":9.56,"t":"2025-04-25T04:00:00Z","v":39949,"vw":9.507717},{"c":9.82,"h":9.84,"l":9.48,"n":1179,"o":9.6,"t":"2025-04-28T04:00:00Z","v":55549,"vw":9.675834},{"c":10.06,"h":10.2,"l":9.72,"n":1175,"o":9.76,"t":"2025-04-29T04:00:00Z","v":66730,"vw":10.052617},{"c":10.16,"h":10.29,"l":9.71,"n":1253,"o":9.92,"t":"2025-04-30T04:00:00Z","v":60444,"vw":10.09941},{"c":9.82,"h":10.23,"l":9.77,"n":1876,"o":10.16,"t":"2025-05-01T04:00:00Z","v":107103,"vw":9.956074},{"c":10.15,"h":10.435,"l":9.51,"n":1676,"o":9.51,"t":"2025-05-02T04:00:00Z","v":99815,"vw":10.044655},{"c":9.75,"h":10.495,"l":9.69,"n":1345,"o":10.11,"t":"2025-05-05T04:00:00Z","v":61438,"vw":9.944843},{"c":9.73,"h":9.82,"l":9.19,"n":1818,"o":9.58,"t":"2025-05-06T04:00:00Z","v":88500,"vw":9.654735},{"c":9.67,"h":9.8699,"l":9.5,"n":1644,"o":9.79,"t":"2025-05-07T04:00:00Z","v":86468,"vw":9.657894},{"c":10.14,"h":10.25,"l":9.59,"n":1217,"o":9.65,"t":"2025-05-08T04:00:00Z","v":88991,"vw":10.046338},{"c":9.98,"h":10.3,"l":9.92,"n":725,"o":10.11,"t":"2025-05-09T04:00:00Z","v":42498,"vw":10.033586},{"c":10.03,"h":10.41,"l":9.89,"n":795,"o":10.41,"t":"2025-05-12T04:00:00Z","v":49999,"vw":10.088549},{"c":9.91,"h":10.36,"l":9.86,"n":751,"o":10.06,"t":"2025-05-13T04:00:00Z","v":61586,"vw":10.04727},{"c":9.68,"h":9.91,"l":9.65,"n":856,"o":9.85,"t":"2025-05-14T04:00:00Z","v":40976,"vw":9.731519},{"c":10,"h":10.15,"l":9.57,"n":1305,"o":9.66,"t":"2025-05-15T04:00:00Z","v":188167,"vw":10.003461},{"c":9.93,"h":10.12,"l":9.87,"n":759,"o":10,"t":"2025-05-16T04:00:00Z","v":57259,"vw":9.950381},{"c":9.97,"h":10,"l":9.61,"n":775,"o":9.87,"t":"2025-05-19T04:00:00Z","v":36825,"vw":9.90779},{"c":9.74,"h":10.02,"l":9.65,"n":760,"o":9.89,"t":"2025-05-20T04:00:00Z","v":38720,"vw":9.792775},{"c":9.52,"h":9.7249,"l":9.43,"n":608,"o":9.65,"t":"2025-05-21T04:00:00Z","v":31499,"vw":9.559363},{"c":9.5,"h":9.85,"l":9.42,"n":778,"o":9.42,"t":"2025-05-22T04:00:00Z","v":35328,"vw":9.548142},{"c":9.44,"h":9.51,"l":9.32,"n":1089,"o":9.33,"t":"2025-05-23T04:00:00Z","v":54633,"vw":9.419773},{"c":9.71,"h":9.75,"l":9.27,"n":1195,"o":9.54,"t":"2025-05-27T04:00:00Z","v":65055,"vw":9.585715},{"c":9.52,"h":9.83,"l":9.34,"n":765,"o":9.73,"t":"2025-05-28T04:00:00Z","v":43139,"vw":9.513331},{"c":9.64,"h":9.64,"l":9.4209,"n":742,"o":9.5,"t":"2025-05-29T04:00:00Z","v":23844,"vw":9.540448},{"c":9.7,"h":9.8,"l":9.5409,"n":636,"o":9.58,"t":"2025-05-30T04:00:00Z","v":35493,"vw":9.70503},{"c":9.61,"h":9.76,"l":9.54,"n":858,"o":9.76,"t":"2025-06-02T04:00:00Z","v":40745,"vw":9.612338},{"c":9.74,"h":9.83,"l":9.555,"n":1081,"o":9.57,"t":"2025-06-03T04:00:00Z","v":41996,"vw":9.723582},{"c":9.77,"h":9.96,"l":9.5688,"n":1396,"o":9.84,"t":"2025-06-04T04:00:00Z","v":45966,"vw":9.777025},{"c":9.59,"h":9.71,"l":9.505,"n":1015,"o":9.68,"t":"2025-06-05T04:00:00Z","v":40073,"vw":9.583448},{"c":9.93,"h":10.07,"l":9.59,"n":1685,"o":9.75,"t":"2025-06-06T04:00:00Z","v":79788,"vw":9.938045},{"c":9.88,"h":10.01,"l":9.85,"n":1257,"o":9.96,"t":"2025-06-09T04:00:00Z","v":45273,"vw":9.922183},{"c":9.92,"h":10.1,"l":9.775,"n":1455,"o":9.87,"t":"2025-06-10T04:00:00Z","v":41547,"vw":9.954252},{"c":9.83,"h":10.1,"l":9.7971,"n":1263,"o":9.96,"t":"2025-06-11T04:00:00Z","v":64890,"vw":9.93323},{"c":9.75,"h":9.8281,"l":9.48,"n":1496,"o":9.77,"t":"2025-06-12T04:00:00Z","v":83854,"vw":9.678979},{"c":9.59,"h":9.75,"l":9.33,"n":1568,"o":9.51,"t":"2025-06-13T04:00:00Z","v":100212,"vw":9.559071},{"c":9.76,"h":9.91,"l":9.66,"n":1162,"o":9.71,"t":"2025-06-16T04:00:00Z","v":38301,"vw":9.786096},{"c":9.6,"h":9.8,"l":9.56,"n":1186,"o":9.65,"t":"2025-06-17T04:00:00Z","v":45312,"vw":9.655709},{"c":9.15,"h":9.775,"l":9.15,"n":1675,"o":9.56,"t":"2025-06-18T04:00:00Z","v":213077,"vw":9.374376},{"c":9.3,"h":9.39,"l":8.96,"n":1594,"o":9.23,"t":"2025-06-20T04:00:00Z","v":102627,"vw":9.257122},{"c":9.53,"h":9.7514,"l":9.196,"n":1253,"o":9.28,"t":"2025-06-23T04:00:00Z","v":62320,"vw":9.468218},{"c":9.72,"h":9.79,"l":9.5413,"n":978,"o":9.61,"t":"2025-06-24T04:00:00Z","v":52549,"vw":9.664903},{"c":9.68,"h":9.72,"l":9.525,"n":1094,"o":9.67,"t":"2025-06-25T04:00:00Z","v":63171,"vw":9.666431},{"c":9.97,"h":9.99,"l":9.67,"n":1204,"o":9.69,"t":"2025-06-26T04:00:00Z","v":43838,"vw":9.908852},{"c":9.87,"h":10.13,"l":9.73,"n":1258,"o":9.87,"t":"2025-06-27T04:00:00Z","v":195654,"vw":9.923631},{"c":9.76,"h":9.9599,"l":9.73,"n":1027,"o":9.94,"t":"2025-06-30T04:00:00Z","v":37806,"vw":9.806401},{"c":10.11,"h":10.19,"l":9.54,"n":925,"o":9.75,"t":"2025-07-01T04:00:00Z","v":35697,"vw":10.069216},{"c":10.805,"h":10.92,"l":10.02,"n":1738,"o":10.17,"t":"2025-07-02T04:00:00Z","v":128390,"vw":10.594599},{"c":11.35,"h":11.4715,"l":10.8361,"n":955,"o":10.94,"t":"2025-07-03T04:00:00Z","v":57195,"vw":11.20563},{"c":10.79,"h":11.48,"l":10.755,"n":2562,"o":11.24,"t":"2025-07-07T04:00:00Z","v":131483,"vw":10.991969},{"c":10.82,"h":11.225,"l":10.79,"n":1483,"o":10.87,"t":"2025-07-08T04:00:00Z","v":70381,"vw":10.877657},{"c":10.67,"h":10.9426,"l":10.57,"n":1137,"o":10.91,"t":"2025-07-09T04:00:00Z","v":55236,"vw":10.697345},{"c":10.42,"h":10.67,"l":10.39,"n":871,"o":10.67,"t":"2025-07-10T04:00:00Z","v":52287,"vw":10.503083},{"c":10.14,"h":10.36,"l":10.11,"n":918,"o":10.27,"t":"2025-07-11T04:00:00Z","v":45370,"vw":10.203489},{"c":10.03,"h":10.25,"l":9.86,"n":1126,"o":10.15,"t":"2025-07-14T04:00:00Z","v":62617,"vw":10.057775},{"c":10.26,"h":10.54,"l":10.07,"n":1634,"o":10.07,"t":"2025-07-15T04:00:00Z","v":78829,"vw":10.335023},{"c":10.16,"h":10.5263,"l":9.9601,"n":916,"o":10.29,"t":"2025-07-16T04:00:00Z","v":45428,"vw":10.181204},{"c":10.2,"h":10.43,"l":9.8963,"n":1054,"o":10.12,"t":"2025-07-17T04:00:00Z","v":50675,"vw":10.239135},{"c":10.04,"h":10.265,"l":10.04,"n":919,"o":10.26,"t":"2025-07-18T04:00:00Z","v":48829,"vw":10.107355},{"c":10.21,"h":10.4305,"l":10.05,"n":910,"o":10.05,"t":"2025-07-21T04:00:00Z","v":41069,"vw":10.240781},{"c":10.27,"h":10.45,"l":10.18,"n":1113,"o":10.24,"t":"2025-07-22T04:00:00Z","v":46961,"vw":10.294328},{"c":10.56,"h":10.675,"l":10.3322,"n":753,"o":10.38,"t":"2025-07-23T04:00:00Z","v":52749,"vw":10.522023},{"c":10.4,"h":10.57,"l":10.34,"n":1088,"o":10.52,"t":"2025-07-24T04:00:00Z","v":102597,"vw":10.486511},{"c":10.46,"h":10.625,"l":10.3407,"n":1331,"o":10.47,"t":"2025-07-25T04:00:00Z","v":73537,"vw":10.500057},{"c":10.38,"h":10.51,"l":10.34,"n":1466,"o":10.49,"t":"2025-07-28T04:00:00Z","v":43289,"vw":10.411876},{"c":10.15,"h":10.5,"l":10.1001,"n":920,"o":10.49,"t":"2025-07-29T04:00:00Z","v":47589,"vw":10.289235},{"c":9.7,"h":10.24,"l":9.69,"n":1846,"o":10.21,"t":"2025-07-30T04:00:00Z","v":110135,"vw":9.846754},{"c":9.7,"h":10.25,"l":9.56,"n":1905,"o":9.8,"t":"2025-07-31T04:00:00Z","v":87646,"vw":9.744282},{"c":8.37,"h":9.42,"l":7.7,"n":4612,"o":9.42,"t":"2025-08-01T04:00:00Z","v":462505,"vw":8.373384},{"c":8.27,"h":8.47,"l":7.92,"n":2556,"o":8.47,"t":"2025-08-04T04:00:00Z","v":135646,"vw":8.170548},{"c":8.16,"h":8.59,"l":7.964,"n":2191,"o":8.31,"t":"2025-08-05T04:00:00Z","v":168746,"vw":8.155495},{"c":8.19,"h":8.3642,"l":8.03,"n":1832,"o":8.21,"t":"2025-08-06T04:00:00Z","v":201108,"vw":8.16257},{"c":8.26,"h":8.85,"l":8.17,"n":2451,"o":8.54,"t":"2025-08-07T04:00:00Z","v":212657,"vw":8.411873},{"c":8.21,"h":8.7573,"l":8.16,"n":1903,"o":8.31,"t":"2025-08-08T04:00:00Z","v":122498,"vw":8.373018},{"c":8.21,"h":8.3024,"l":7.95,"n":1400,"o":8.21,"t":"2025-08-11T04:00:00Z","v":84793,"vw":8.146944},{"c":8.3,"h":8.3675,"l":8.0301,"n":1498,"o":8.27,"t":"2025-08-12T04:00:00Z","v":94583,"vw":8.260868},{"c":8.37,"h":8.6041,"l":8.295,"n":1728,"o":8.32,"t":"2025-08-13T04:00:00Z","v":150801,"vw":8.434171},{"c":8.3,"h":8.55,"l":8.11,"n":1348,"o":8.32,"t":"2025-08-14T04:00:00Z","v":94125,"vw":8.291784},{"c":8.3,"h":8.5668,"l":8.1,"n":1351,"o":8.32,"t":"2025-08-15T04:00:00Z","v":76223,"vw":8.262558},{"c":8.25,"h":8.4978,"l":8.21,"n":1709,"o":8.34,"t":"2025-08-18T04:00:00Z","v":74394,"vw":8.309744},{"c":8.32,"h":8.4369,"l":8.23,"n":1139,"o":8.27,"t":"2025-08-19T04:00:00Z","v":77287,"vw":8.3476},{"c":8.26,"h":8.4434,"l":8.12,"n":1957,"o":8.34,"t":"2025-08-20T04:00:00Z","v":101987,"vw":8.300747},{"c":8.4,"h":8.435,"l":8.17,"n":1156,"o":8.2,"t":"2025-08-21T04:00:00Z","v":72501,"vw":8.370445},{"c":8.66,"h":8.7,"l":8.1918,"n":2929,"o":8.48,"t":"2025-08-22T04:00:00Z","v":170658,"vw":8.599936},{"c":8.38,"h":8.6123,"l":8.37,"n":2345,"o":8.61,"t":"2025-08-25T04:00:00Z","v":98441,"vw":8.463066},{"c":8.4,"h":8.56,"l":8.1,"n":3299,"o":8.37,"t":"2025-08-26T04:00:00Z","v":216980,"vw":8.38045},{"c":8.38,"h":8.69,"l":8.24,"n":1850,"o":8.39,"t":"2025-08-27T04:00:00Z","v":90807,"vw":8.405013},{"c":8.4,"h":8.5245,"l":8.245,"n":1062,"o":8.47,"t":"2025-08-28T04:00:00Z","v":72180,"vw":8.383939},{"c":8.4,"h":8.4941,"l":8.31,"n":1161,"o":8.39,"t":"2025-08-29T04:00:00Z","v":69536,"vw":8.394466},{"c":8.28,"h":8.435,"l":8.26,"n":1750,"o":8.28,"t":"2025-09-02T04:00:00Z","v":96526,"vw":8.317721},{"c":8.02,"h":8.245,"l":7.94,"n":2148,"o":8.24,"t":"2025-09-03T04:00:00Z","v":100760,"vw":8.034514},{"c":8.07,"h":8.12,"l":7.93,"n":2138,"o":8.07,"t":"2025-09-04T04:00:00Z","v":108696,"vw":8.01798},{"c":8.03,"h":8.4,"l":7.93,"n":5521,"o":8.12,"t":"2025-09-05T04:00:00Z","v":297028,"vw":8.113307},{"c":8.36,"h":8.37,"l":7.92,"n":2283,"o":8.11,"t":"2025-09-08T04:00:00Z","v":100532,"vw":8.207818},{"c":8.11,"h":8.425,"l":8.09,"n":1411,"o":8.39,"t":"2025-09-09T04:00:00Z","v":55275,"vw":8.236813},{"c":7.97,"h":8.11,"l":7.78,"n":1680,"o":8.07,"t":"2025-09-10T04:00:00Z","v":140435,"vw":7.898621},{"c":8.03,"h":8.1,"l":7.93,"n":1506,"o":7.93,"t":"2025-09-11T04:00:00Z","v":59164,"vw":8.035169},{"c":7.83,"h":8.005,"l":7.81,"n":1251,"o":7.95,"t":"2025-09-12T04:00:00Z","v":99547,"vw":7.891351},{"c":8.01,"h":8.02,"l":7.82,"n":1565,"o":7.84,"t":"2025-09-15T04:00:00Z","v":78195,"vw":7.913174},{"c":8.04,"h":8.05,"l":7.82,"n":1957,"o":7.96,"t":"2025-09-16T04:00:00Z","v":167855,"vw":7.964527},{"c":7.84,"h":8.09,"l":7.81,"n":1668,"o":8.09,"t":"2025-09-17T04:00:00Z","v":96545,"vw":7.896319},{"c":8.1,"h":8.1,"l":7.91,"n":2112,"o":7.91,"t":"2025-09-18T04:00:00Z","v":170398,"vw":7.989986},{"c":7.81,"h":8.3063,"l":7.81,"n":1711,"o":8.05,"t":"2025-09-19T04:00:00Z","v":222467,"vw":7.909717},{"c":8.09,"h":8.175,"l":7.7601,"n":1484,"o":7.8,"t":"2025-09-22T04:00:00Z","v":88504,"vw":8.035515},{"c":8.1,"h":8.19,"l":8.06,"n":800,"o":8.07,"t":"2025-09-23T04:00:00Z","v":45846,"vw":8.10712},{"c":8.15,"h":8.2882,"l":8.035,"n":1492,"o":8.05,"t":"2025-09-24T04:00:00Z","v":90160,"vw":8.138677},{"c":8.1,"h":8.2,"l":8.05,"n":1081,"o":8.11,"t":"2025-09-25T04:00:00Z","v":59483,"vw":8.102512},{"c":8.16,"h":8.21,"l":8.1,"n":1136,"o":8.14,"t":"2025-09-26T04:00:00Z","v":54415,"vw":8.145936},{"c":8.24,"h":8.28,"l":8.065,"n":1360,"o":8.19,"t":"2025-09-29T04:00:00Z","v":92498,"vw":8.201145},{"c":8.2,"h":8.2989,"l":8.11,"n":1866,"o":8.2,"t":"2025-09-30T04:00:00Z","v":127925,"vw":8.189224},{"c":8.03,"h":8.19,"l":7.99,"n":2056,"o":8.14,"t":"2025-10-01T04:00:00Z","v":148720,"vw":8.089869},{"c":8.16,"h":8.18,"l":8,"n":1730,"o":8.05,"t":"2025-10-02T04:00:00Z","v":112165,"vw":8.109666},{"c":8.32,"h":8.32,"l":8.1001,"n":1142,"o":8.16,"t":"2025-10-03T04:00:00Z","v":69770,"vw":8.260473},{"c":8.31,"h":8.47,"l":8.23,"n":1972,"o":8.32,"t":"2025-10-06T04:00:00Z","v":101747,"vw":8.375652},{"c":8.15,"h":8.4899,"l":8.05,"n":1607,"o":8.35,"t":"2025-10-07T04:00:00Z","v":78973,"vw":8.149094},{"c":8.35,"h":8.37,"l":8.16,"n":1150,"o":8.16,"t":"2025-10-08T04:00:00Z","v":62200,"vw":8.301347},{"c":8.26,"h":8.45,"l":8.184,"n":1447,"o":8.34,"t":"2025-10-09T04:00:00Z","v":62615,"vw":8.262395},{"c":8.06,"h":8.3199,"l":8,"n":2252,"o":8.24,"t":"2025-10-10T04:00:00Z","v":161836,"vw":8.070545},{"c":8.22,"h":8.25,"l":8.09,"n":1068,"o":8.14,"t":"2025-10-13T04:00:00Z","v":56290,"vw":8.186195},{"c":8.35,"h":8.44,"l":8.1,"n":1162,"o":8.11,"t":"2025-10-14T04:00:00Z","v":54902,"vw":8.350287},{"c":8.55,"h":8.55,"l":8.38,"n":1598,"o":8.38,"t":"2025-10-15T04:00:00Z","v":74517,"vw":8.477099},{"c":8.46,"h":8.67,"l":8.425,"n":1617,"o":8.53,"t":"2025-10-16T04:00:00Z","v":102673,"vw":8.529947},{"c":8.37,"h":8.46,"l":8.285,"n":1671,"o":8.42,"t":"2025-10-17T04:00:00Z","v":93261,"vw":8.399819},{"c":8.6,"h":8.69,"l":8.381,"n":1677,"o":8.46,"t":"2025-10-20T04:00:00Z","v":94720,"vw":8.52408},{"c":8.57,"h":8.68,"l":8.56,"n":1410,"o":8.6,"t":"2025-10-21T04:00:00Z","v":65633,"vw":8.614528},{"c":8.53,"h":8.5594,"l":8.47,"n":1569,"o":8.53,"t":"2025-10-22T04:00:00Z","v":64243,"vw":8.51211},{"c":8.46,"h":8.6,"l":8.44,"n":1021,"o":8.54,"t":"2025-10-23T04:00:00Z","v":53988,"vw":8.478575},{"c":8.51,"h":8.615,"l":8.455,"n":828,"o":8.54,"t":"2025-10-24T04:00:00Z","v":41226,"vw":8.535062},{"c":8.34,"h":8.7399,"l":8.34,"n":1940,"o":8.51,"t":"2025-10-27T04:00:00Z","v":109050,"vw":8.41324},{"c":8.2,"h":8.45,"l":8.2,"n":1685,"o":8.32,"t":"2025-10-28T04:00:00Z","v":86814,"vw":8.279872},{"c":8.14,"h":8.25,"l":8.02,"n":1407,"o":8.21,"t":"2025-10-29T04:00:00Z","v":102516,"vw":8.133734},{"c":8.12,"h":8.31,"l":8.01,"n":1532,"o":8.05,"t":"2025-10-30T04:00:00Z","v":82759,"vw":8.106227},{"c":8.85,"h":8.85,"l":8.01,"n":3289,"o":8.2,"t":"2025-10-31T04:00:00Z","v":215426,"vw":8.462491},{"c":8.46,"h":8.91,"l":8.26,"n":3524,"o":8.91,"t":"2025-11-03T05:00:00Z","v":163972,"vw":8.515837},{"c":8.16,"h":8.4,"l":8.065,"n":2061,"o":8.39,"t":"2025-11-04T05:00:00Z","v":145753,"vw":8.253871},{"c":8.24,"h":8.3,"l":8.15,"n":1354,"o":8.15,"t":"2025-11-05T05:00:00Z","v":69261,"vw":8.221138},{"c":8.16,"h":8.2287,"l":8.04,"n":1620,"o":8.21,"t":"2025-11-06T05:00:00Z","v":85697,"vw":8.13176},{"c":8.07,"h":8.22,"l":7.94,"n":1678,"o":8.16,"t":"2025-11-07T05:00:00Z","v":90761,"vw":8.075195},{"c":8.16,"h":8.23,"l":8.03,"n":1445,"o":8.1,"t":"2025-11-10T05:00:00Z","v":76714,"vw":8.12801},{"c":8.31,"h":8.4,"l":8.0504,"n":1294,"o":8.06,"t":"2025-11-11T05:00:00Z","v":86051,"vw":8.29753},{"c":8.2,"h":8.375,"l":8.15,"n":1652,"o":8.31,"t":"2025-11-12T05:00:00Z","v":82789,"vw":8.225283},{"c":8.15,"h":8.265,"l":8.09,"n":2621,"o":8.19,"t":"2025-11-13T05:00:00Z","v":122119,"vw":8.147536},{"c":8.16,"h":8.22,"l":8.0498,"n":1129,"o":8.08,"t":"2025-11-14T05:00:00Z","v":57095,"vw":8.09938},{"c":7.99,"h":8.19,"l":7.945,"n":1546,"o":8.14,"t":"2025-11-17T05:00:00Z","v":100658,"vw":8.0501},{"c":7.74,"h":7.9727,"l":7.625,"n":1652,"o":7.92,"t":"2025-11-18T05:00:00Z","v":123608,"vw":7.796096},{"c":7.97,"h":8.02,"l":7.725,"n":2015,"o":7.74,"t":"2025-11-19T05:00:00Z","v":151311,"vw":7.906801},{"c":7.69,"h":8.03,"l":7.655,"n":1991,"o":8.02,"t":"2025-11-20T05:00:00Z","v":101595,"vw":7.757598},{"c":8,"h":8.03,"l":7.63,"n":1753,"o":7.69,"t":"2025-11-21T05:00:00Z","v":118116,"vw":7.908718},{"c":7.79,"h":8.07,"l":7.67,"n":2646,"o":7.98,"t":"2025-11-24T05:00:00Z","v":175327,"vw":7.816212},{"c":8.03,"h":8.125,"l":7.84,"n":1149,"o":7.84,"t":"2025-11-25T05:00:00Z","v":75355,"vw":8.039162},{"c":8.05,"h":8.09,"l":7.985,"n":1481,"o":7.99,"t":"2025-11-26T05:00:00Z","v":59362,"vw":8.044311},{"c":8,"h":8.2,"l":7.95,"n":632,"o":8.02,"t":"2025-11-28T05:00:00Z","v":27918,"vw":8.012555},{"c":7.92,"h":8.05,"l":7.9,"n":1181,"o":7.95,"t":"2025-12-01T05:00:00Z","v":36596,"vw":7.949428},{"c":8.06,"h":8.16,"l":7.89,"n":1394,"o":7.96,"t":"2025-12-02T05:00:00Z","v":88435,"vw":8.054905},{"c":8.11,"h":8.17,"l":8.07,"n":2769,"o":8.07,"t":"2025-12-03T05:00:00Z","v":237764,"vw":8.124322},{"c":8.28,"h":8.29,"l":8.0013,"n":1962,"o":8.11,"t":"2025-12-04T05:00:00Z","v":155156,"vw":8.119918},{"c":8.19,"h":8.35,"l":8.17,"n":1176,"o":8.3,"t":"2025-12-05T05:00:00Z","v":53062,"vw":8.239446},{"c":8.13,"h":8.31,"l":8.11,"n":1602,"o":8.25,"t":"2025-12-08T05:00:00Z","v":56303,"vw":8.174191},{"c":8.36,"h":8.42,"l":7.99,"n":1682,"o":8.1,"t":"2025-12-09T05:00:00Z","v":73633,"vw":8.31472},{"c":8.44,"h":8.605,"l":8.3457,"n":1868,"o":8.36,"t":"2025-12-10T05:00:00Z","v":139244,"vw":8.448338},{"c":8.77,"h":8.85,"l":8.407,"n":1841,"o":8.45,"t":"2025-12-11T05:00:00Z","v":74440,"vw":8.677321},{"c":8.91,"h":8.97,"l":8.67,"n":1570,"o":8.76,"t":"2025-12-12T05:00:00Z","v":90443,"vw":8.883914},{"c":8.87,"h":8.99,"l":8.62,"n":3394,"o":8.92,"t":"2025-12-15T05:00:00Z","v":194607,"vw":8.797529},{"c":8.99,"h":9.01,"l":8.765,"n":1869,"o":8.81,"t":"2025-12-16T05:00:00Z","v":94592,"vw":8.937373},{"c":8.93,"h":9.165,"l":8.88,"n":2098,"o":9.01,"t":"2025-12-17T05:00:00Z","v":83066,"vw":8.973094},{"c":8.9,"h":9.06,"l":8.81,"n":2256,"o":8.97,"t":"2025-12-18T05:00:00Z","v":89771,"vw":8.923687},{"c":8.86,"h":8.995,"l":8.73,"n":1404,"o":8.89,"t":"2025-12-19T05:00:00Z","v":153024,"vw":8.858375},{"c":8.92,"h":9.06,"l":8.845,"n":1409,"o":8.86,"t":"2025-12-22T05:00:00Z","v":67997,"vw":8.934917},{"c":8.98,"h":9,"l":8.6901,"n":1366,"o":8.84,"t":"2025-12-23T05:00:00Z","v":79291,"vw":8.871348},{"c":9.02,"h":9.17,"l":8.9,"n":1084,"o":8.95,"t":"2025-12-24T05:00:00Z","v":51353,"vw":9.042459},{"c":9.31,"h":9.39,"l":8.8323,"n":1378,"o":9.07,"t":"2025-12-26T05:00:00Z","v":87972,"vw":9.146315},{"c":9.43,"h":9.45,"l":9.25,"n":1429,"o":9.29,"t":"2025-12-29T05:00:00Z","v":58834,"vw":9.389033},{"c":9.43,"h":9.55,"l":9.2459,"n":1237,"o":9.39,"t":"2025-12-30T05:00:00Z","v":66091,"vw":9.432598},{"c":9.42,"h":9.4609,"l":9.305,"n":1466,"o":9.43,"t":"2025-12-31T05:00:00Z","v":110641,"vw":9.405895},{"c":9.09,"h":9.42,"l":9.07,"n":1699,"o":9.42,"t":"2026-01-02T05:00:00Z","v":93595,"vw":9.195412},{"c":9.24,"h":9.38,"l":9,"n":1385,"o":9.06,"t":"2026-01-05T05:00:00Z","v":64234,"vw":9.25571},{"c":9.38,"h":9.56,"l":9.18,"n":1809,"o":9.18,"t":"2026-01-06T05:00:00Z","v":73635,"vw":9.343579},{"c":9.38,"h":9.56,"l":9.28,"n":1307,"o":9.39,"t":"2026-01-07T05:00:00Z","v":53131,"vw":9.417272},{"c":9.5,"h":9.61,"l":9.33,"n":1222,"o":9.33,"t":"2026-01-08T05:00:00Z","v":76015,"vw":9.483279},{"c":9.44,"h":9.535,"l":9.345,"n":1053,"o":9.49,"t":"2026-01-09T05:00:00Z","v":54629,"vw":9.452},{"c":9.69,"h":9.73,"l":9.38,"n":1226,"o":9.42,"t":"2026-01-12T05:00:00Z","v":48337,"vw":9.632764},{"c":9.49,"h":9.785,"l":9.41,"n":1361,"o":9.73,"t":"2026-01-13T05:00:00Z","v":66644,"vw":9.563503},{"c":9.92,"h":10.03,"l":9.45,"n":1203,"o":9.45,"t":"2026-01-14T05:00:00Z","v":63897,"vw":9.805633},{"c":10.12,"h":10.1751,"l":9.855,"n":1818,"o":9.88,"t":"2026-01-15T05:00:00Z","v":79374,"vw":10.087786},{"c":10,"h":10.2,"l":9.93,"n":1633,"o":10.12,"t":"2026-01-16T05:00:00Z","v":94672,"vw":10.02326},{"c":9.18,"h":9.865,"l":8.95,"n":2492,"o":9.8,"t":"2026-01-20T05:00:00Z","v":109597,"vw":9.378105},{"c":9.54,"h":9.76,"l":9.0125,"n":1777,"o":9.24,"t":"2026-01-21T05:00:00Z","v":76129,"vw":9.45059},{"c":9.41,"h":9.74,"l":8.93,"n":1051,"o":9.56,"t":"2026-01-22T05:00:00Z","v":61931,"vw":9.440561},{"c":9.19,"h":9.3928,"l":9,"n":1709,"o":9.37,"t":"2026-01-23T05:00:00Z","v":77443,"vw":9.217895},{"c":9.51,"h":9.61,"l":9.09,"n":1529,"o":9.18,"t":"2026-01-26T05:00:00Z","v":93095,"vw":9.384502},{"c":9.69,"h":9.83,"l":9.49,"n":1296,"o":9.49,"t":"2026-01-27T05:00:00Z","v":55923,"vw":9.672543},{"c":9.81,"h":10.0143,"l":9.75,"n":1392,"o":9.75,"t":"2026-01-28T05:00:00Z","v":60092,"vw":9.828225},{"c":9.86,"h":9.97,"l":9.5,"n":1799,"o":9.85,"t":"2026-01-29T05:00:00Z","v":79557,"vw":9.766186},{"c":9.62,"h":9.795,"l":9.45,"n":2222,"o":9.73,"t":"2026-01-30T05:00:00Z","v":100732,"vw":9.636308},{"c":9.87,"h":10,"l":9.595,"n":1649,"o":9.62,"t":"2026-02-02T05:00:00Z","v":71553,"vw":9.866719},{"c":9.49,"h":9.895,"l":9.25,"n":2206,"o":9.86,"t":"2026-02-03T05:00:00Z","v":113766,"vw":9.438018},{"c":9.23,"h":9.54,"l":9.18,"n":2667,"o":9.54,"t":"2026-02-04T05:00:00Z","v":119285,"vw":9.319758},{"c":9.22,"h":9.395,"l":8.94,"n":1646,"o":9.18,"t":"2026-02-05T05:00:00Z","v":76764,"vw":9.238865},{"c":8.91,"h":9.615,"l":8.81,"n":1113,"o":9.31,"t":"2026-02-06T05:00:00Z","v":58099,"vw":8.977229},{"c":8.53,"h":8.94,"l":8.53,"n":1322,"o":8.93,"t":"2026-02-09T05:00:00Z","v":74177,"vw":8.701775},{"c":8.66,"h":8.74,"l":8.29,"n":1618,"o":8.6,"t":"2026-02-10T05:00:00Z","v":81689,"vw":8.617813},{"c":7.81,"h":8.69,"l":7.75,"n":1551,"o":8.69,"t":"2026-02-11T05:00:00Z","v":94864,"vw":8.053945},{"c":7.41,"h":7.88,"l":6.97,"n":2063,"o":7.88,"t":"2026-02-12T05:00:00Z","v":159597,"vw":7.352455},{"c":7.43,"h":7.64,"l":7.32,"n":2705,"o":7.45,"t":"2026-02-13T05:00:00Z","v":189394,"vw":7.480104},{"c":7.15,"h":7.46,"l":7.0609,"n":2099,"o":7.38,"t":"2026-02-17T05:00:00Z","v":124348,"vw":7.23846},{"c":7.57,"h":7.62,"l":7.1723,"n":2952,"o":7.19,"t":"2026-02-18T05:00:00Z","v":174878,"vw":7.425774},{"c":7.63,"h":7.7335,"l":7.42,"n":1924,"o":7.48,"t":"2026-02-19T05:00:00Z","v":100380,"vw":7.602088},{"c":7.83,"h":7.87,"l":7.525,"n":2029,"o":7.61,"t":"2026-02-20T05:00:00Z","v":101882,"vw":7.753791},{"c":6.92,"h":7.95,"l":6.84,"n":6096,"o":7.74,"t":"2026-02-23T05:00:00Z","v":388956,"vw":7.100628},{"c":6.99,"h":7.3872,"l":6.8,"n":3779,"o":6.92,"t":"2026-02-24T05:00:00Z","v":208281,"vw":7.096778},{"c":7.42,"h":7.45,"l":6.89,"n":3176,"o":7.09,"t":"2026-02-25T05:00:00Z","v":136576,"vw":7.312155},{"c":7.76,"h":7.98,"l":7.34,"n":2706,"o":7.43,"t":"2026-02-26T05:00:00Z","v":155818,"vw":7.756686},{"c":9.14,"h":9.3499,"l":8.03,"n":5199,"o":8.29,"t":"2026-02-27T05:00:00Z","v":386766,"vw":8.641081},{"c":9.29,"h":9.365,"l":8.51,"n":4208,"o":8.98,"t":"2026-03-02T05:00:00Z","v":255861,"vw":9.07853},{"c":9.43,"h":9.67,"l":8.96,"n":4809,"o":9.07,"t":"2026-03-03T05:00:00Z","v":334518,"vw":9.341417},{"c":9.39,"h":9.57,"l":9.28,"n":3460,"o":9.5,"t":"2026-03-04T05:00:00Z","v":190469,"vw":9.411654},{"c":9.35,"h":9.46,"l":8.83,"n":3459,"o":9.22,"t":"2026-03-05T05:00:00Z","v":185078,"vw":9.269982},{"c":9.45,"h":9.55,"l":9.15,"n":2854,"o":9.31,"t":"2026-03-06T05:00:00Z","v":156391,"vw":9.412838},{"c":9.34,"h":9.36,"l":9.052,"n":2364,"o":9.29,"t":"2026-03-09T04:00:00Z","v":105285,"vw":9.224206},{"c":9.35,"h":9.59,"l":9.16,"n":2387,"o":9.28,"t":"2026-03-10T04:00:00Z","v":116787,"vw":9.408478},{"c":9.25,"h":9.47,"l":9,"n":4173,"o":9.31,"t":"2026-03-11T04:00:00Z","v":127833,"vw":9.259303},{"c":8.94,"h":9.25,"l":8.845,"n":2074,"o":9.14,"t":"2026-03-12T04:00:00Z","v":74492,"vw":9.018271},{"c":8.95,"h":9.105,"l":8.91,"n":2588,"o":8.98,"t":"2026-03-13T04:00:00Z","v":80860,"vw":8.990991},{"c":8.73,"h":9.22,"l":8.7,"n":1945,"o":9.06,"t":"2026-03-16T04:00:00Z","v":58816,"vw":8.829543},{"c":8.74,"h":8.85,"l":8.615,"n":1598,"o":8.73,"t":"2026-03-17T04:00:00Z","v":69873,"vw":8.732126},{"c":8.38,"h":8.77,"l":8.36,"n":1694,"o":8.69,"t":"2026-03-18T04:00:00Z","v":85601,"vw":8.513286},{"c":8.17,"h":8.395,"l":8.045,"n":2226,"o":8.22,"t":"2026-03-19T04:00:00Z","v":71710,"vw":8.179574},{"c":8.37,"h":8.39,"l":7.825,"n":2678,"o":8.19,"t":"2026-03-20T04:00:00Z","v":355285,"vw":8.318263},{"c":8.56,"h":8.82,"l":8.04,"n":2479,"o":8.4,"t":"2026-03-23T04:00:00Z","v":86873,"vw":8.602043},{"c":8.09,"h":8.555,"l":8,"n":2514,"o":8.45,"t":"2026-03-24T04:00:00Z","v":83544,"vw":8.120133},{"c":7.99,"h":8.38,"l":7.885,"n":2636,"o":8.2,"t":"2026-03-25T04:00:00Z","v":82997,"vw":8.047808},{"c":7.95,"h":8.1884,"l":7.9,"n":2918,"o":7.95,"t":"2026-03-26T04:00:00Z","v":80957,"vw":7.969287},{"c":7.91,"h":8.14,"l":7.7,"n":2808,"o":7.88,"t":"2026-03-27T04:00:00Z","v":112629,"vw":7.877516},{"c":8.35,"h":8.37,"l":7.7517,"n":2510,"o":7.91,"t":"2026-03-30T04:00:00Z","v":106725,"vw":8.189283},{"c":8.6,"h":8.74,"l":8.3366,"n":2338,"o":8.45,"t":"2026-03-31T04:00:00Z","v":165116,"vw":8.565477},{"c":8.34,"h":8.78,"l":8.34,"n":2735,"o":8.68,"t":"2026-04-01T04:00:00Z","v":78951,"vw":8.49929},{"c":8.45,"h":8.515,"l":8.165,"n":1625,"o":8.22,"t":"2026-04-02T04:00:00Z","v":64286,"vw":8.402956},{"c":8.55,"h":8.645,"l":8.42,"n":1013,"o":8.42,"t":"2026-04-06T04:00:00Z","v":44598,"vw":8.550708},{"c":8.6,"h":8.65,"l":8.32,"n":1298,"o":8.5,"t":"2026-04-07T04:00:00Z","v":77485,"vw":8.553832},{"c":8.6,"h":8.92,"l":8.5,"n":1927,"o":8.8,"t":"2026-04-08T04:00:00Z","v":95969,"vw":8.634779},{"c":8.6,"h":8.65,"l":8.24,"n":2176,"o":8.56,"t":"2026-04-09T04:00:00Z","v":67537,"vw":8.530217},{"c":8.62,"h":8.72,"l":8.4913,"n":2287,"o":8.56,"t":"2026-04-10T04:00:00Z","v":97907,"vw":8.596871},{"c":8.85,"h":8.91,"l":8.28,"n":1695,"o":8.55,"t":"2026-04-13T04:00:00Z","v":64708,"vw":8.77419},{"c":8.78,"h":8.92,"l":8.7401,"n":1332,"o":8.83,"t":"2026-04-14T04:00:00Z","v":65544,"vw":8.805607},{"c":8.56,"h":8.81,"l":8.49,"n":1900,"o":8.78,"t":"2026-04-15T04:00:00Z","v":100662,"vw":8.63067},{"c":8.91,"h":8.95,"l":8.5255,"n":1448,"o":8.54,"t":"2026-04-16T04:00:00Z","v":52067,"vw":8.850328},{"c":9.15,"h":9.68,"l":8.98,"n":2013,"o":8.98,"t":"2026-04-17T04:00:00Z","v":112215,"vw":9.248623},{"c":9.08,"h":9.39,"l":9.03,"n":1527,"o":9.12,"t":"2026-04-20T04:00:00Z","v":65846,"vw":9.139462},{"c":9.08,"h":9.39,"l":8.94,"n":1128,"o":9.1,"t":"2026-04-21T04:00:00Z","v":42326,"vw":9.080663},{"c":9.33,"h":9.53,"l":9.1,"n":1806,"o":9.1,"t":"2026-04-22T04:00:00Z","v":52169,"vw":9.333498},{"c":9.04,"h":9.505,"l":8.92,"n":1674,"o":9.3,"t":"2026-04-23T04:00:00Z","v":63757,"vw":9.185777},{"c":9.08,"h":9.24,"l":8.93,"n":1628,"o":8.95,"t":"2026-04-24T04:00:00Z","v":56986,"vw":9.10504},{"c":9.06,"h":9.33,"l":8.97,"n":1918,"o":9.01,"t":"2026-04-27T04:00:00Z","v":68545,"vw":9.117298},{"c":9.21,"h":9.59,"l":9.19,"n":1872,"o":9.19,"t":"2026-04-28T04:00:00Z","v":65128,"vw":9.284927},{"c":9.23,"h":9.355,"l":9.035,"n":2553,"o":9.1,"t":"2026-04-29T04:00:00Z","v":108379,"vw":9.232644},{"c":9.05,"h":9.2799,"l":8.96,"n":2004,"o":9.15,"t":"2026-04-30T04:00:00Z","v":63339,"vw":9.07403},{"c":9.19,"h":9.4667,"l":8.9301,"n":2993,"o":9.14,"t":"2026-05-01T04:00:00Z","v":115234,"vw":9.162821},{"c":8.54,"h":9.15,"l":8.445,"n":1768,"o":9.09,"t":"2026-05-04T04:00:00Z","v":69096,"vw":8.701163},{"c":8.68,"h":8.805,"l":8.44,"n":1208,"o":8.59,"t":"2026-05-05T04:00:00Z","v":46384,"vw":8.656295},{"c":8.69,"h":8.86,"l":8.23,"n":1723,"o":8.71,"t":"2026-05-06T04:00:00Z","v":66848,"vw":8.695297},{"c":9.18,"h":9.28,"l":8.71,"n":1711,"o":8.77,"t":"2026-05-07T04:00:00Z","v":74804,"vw":9.089163},{"c":9.2,"h":9.3655,"l":8.8,"n":1128,"o":9.08,"t":"2026-05-08T04:00:00Z","v":42606,"vw":9.151568},{"c":8.88,"h":9.2,"l":8.87,"n":1369,"o":9.19,"t":"2026-05-11T04:00:00Z","v":63545,"vw":8.989956},{"c":8.58,"h":8.88,"l":8.58,"n":992,"o":8.88,"t":"2026-05-12T04:00:00Z","v":46695,"vw":8.66138},{"c":8.48,"h":8.67,"l":8.28,"n":1711,"o":8.55,"t":"2026-05-13T04:00:00Z","v":54178,"vw":8.454654},{"c":8.58,"h":8.92,"l":8.43,"n":2091,"o":8.51,"t":"2026-05-14T04:00:00Z","v":108814,"vw":8.709868},{"c":8.53,"h":8.9399,"l":8.46,"n":1149,"o":8.46,"t":"2026-05-15T04:00:00Z","v":47342,"vw":8.538605},{"c":8.59,"h":8.7242,"l":8.01,"n":1315,"o":8.55,"t":"2026-05-18T04:00:00Z","v":39387,"vw":8.569615},{"c":8.63,"h":8.7782,"l":8.33,"n":1892,"o":8.57,"t":"2026-05-19T04:00:00Z","v":74463,"vw":8.617968},{"c":8.74,"h":8.885,"l":8.57,"n":1647,"o":8.61,"t":"2026-05-20T04:00:00Z","v":70488,"vw":8.756575},{"c":8.79,"h":8.899,"l":8.61,"n":1630,"o":8.64,"t":"2026-05-21T04:00:00Z","v":83874,"vw":8.759417},{"c":8.68,"h":8.92,"l":8.62,"n":1765,"o":8.79,"t":"2026-05-22T04:00:00Z","v":93880,"vw":8.72272},{"c":8.79,"h":8.86,"l":8.58,"n":2042,"o":8.73,"t":"2026-05-26T04:00:00Z","v":121193,"vw":8.76352},{"c":8.8,"h":8.95,"l":8.6701,"n":1746,"o":8.84,"t":"2026-05-27T04:00:00Z","v":89860,"vw":8.792854},{"c":8.81,"h":8.92,"l":8.73,"n":1898,"o":8.78,"t":"2026-05-28T04:00:00Z","v":97101,"vw":8.836102},{"c":9.25,"h":9.29,"l":8.58,"n":2455,"o":8.77,"t":"2026-05-29T04:00:00Z","v":151069,"vw":9.033767},{"c":9.66,"h":9.79,"l":9.2,"n":2758,"o":9.37,"t":"2026-06-01T04:00:00Z","v":291509,"vw":9.530519},{"c":9.34,"h":9.64,"l":9.23,"n":2028,"o":9.57,"t":"2026-06-02T04:00:00Z","v":77300,"vw":9.384451},{"c":8.99,"h":9.42,"l":8.945,"n":2184,"o":9.34,"t":"2026-06-03T04:00:00Z","v":75193,"vw":9.035535},{"c":9.1,"h":9.365,"l":8.935,"n":2655,"o":9.07,"t":"2026-06-04T04:00:00Z","v":109773,"vw":9.084252},{"c":8.86,"h":9.15,"l":8.7901,"n":1657,"o":9.15,"t":"2026-06-05T04:00:00Z","v":38046,"vw":8.928355},{"c":8.99,"h":9.06,"l":8.78,"n":1478,"o":8.93,"t":"2026-06-08T04:00:00Z","v":66183,"vw":8.96337},{"c":8.92,"h":9.18,"l":8.8101,"n":1134,"o":9.03,"t":"2026-06-09T04:00:00Z","v":60598,"vw":8.95666},{"c":8.87,"h":9.05,"l":8.805,"n":1564,"o":8.99,"t":"2026-06-10T04:00:00Z","v":92677,"vw":8.917066},{"c":8.67,"h":8.95,"l":8.62,"n":2271,"o":8.95,"t":"2026-06-11T04:00:00Z","v":115281,"vw":8.777727},{"c":8.79,"h":8.98,"l":8.61,"n":1897,"o":8.61,"t":"2026-06-12T04:00:00Z","v":86752,"vw":8.786901},{"c":8.48,"h":9.025,"l":8.31,"n":1775,"o":8.89,"t":"2026-06-15T04:00:00Z","v":94141,"vw":8.521624},{"c":8.34,"h":8.61,"l":8.265,"n":1144,"o":8.55,"t":"2026-06-16T04:00:00Z","v":72290,"vw":8.378744},{"c":8.16,"h":8.47,"l":8.07,"n":1905,"o":8.26,"t":"2026-06-17T04:00:00Z","v":132744,"vw":8.256229},{"c":8.27,"h":8.34,"l":8.09,"n":1661,"o":8.2,"t":"2026-06-18T04:00:00Z","v":203944,"vw":8.223602},{"c":7.84,"h":8.325,"l":7.77,"n":2502,"o":8.26,"t":"2026-06-22T04:00:00Z","v":112150,"vw":7.890906},{"c":7.71,"h":7.83,"l":7.47,"n":2710,"o":7.83,"t":"2026-06-23T04:00:00Z","v":147395,"vw":7.677528},{"c":7.94,"h":8.02,"l":7.59,"n":2229,"o":7.74,"t":"2026-06-24T04:00:00Z","v":155747,"vw":7.896931},{"c":7.7,"h":8.23,"l":7.66,"n":2376,"o":7.94,"t":"2026-06-25T04:00:00Z","v":194594,"vw":7.92693},{"c":7.9,"h":7.99,"l":7.57,"n":1941,"o":7.72,"t":"2026-06-26T04:00:00Z","v":463918,"vw":7.887671},{"c":7.78,"h":7.98,"l":7.75,"n":2191,"o":7.98,"t":"2026-06-29T04:00:00Z","v":92562,"vw":7.813494},{"c":7.94,"h":8.175,"l":7.55,"n":2765,"o":7.71,"t":"2026-06-30T04:00:00Z","v":166320,"vw":7.779814},{"c":8.13,"h":8.27,"l":7.8934,"n":1906,"o":7.99,"t":"2026-07-01T04:00:00Z","v":115697,"vw":8.127943},{"c":8.19,"h":8.3799,"l":8.025,"n":2769,"o":8.09,"t":"2026-07-02T04:00:00Z","v":140392,"vw":8.202312},{"c":8.42,"h":8.67,"l":8.05,"n":2787,"o":8.22,"t":"2026-07-06T04:00:00Z","v":179467,"vw":8.44152},{"c":8.28,"h":8.5,"l":8.17,"n":1779,"o":8.49,"t":"2026-07-07T04:00:00Z","v":79129,"vw":8.295395},{"c":8.26,"h":8.405,"l":8.0001,"n":2220,"o":8.34,"t":"2026-07-08T04:00:00Z","v":101897,"vw":8.266881},{"c":7.79,"h":8.3,"l":7.75,"n":2555,"o":8.18,"t":"2026-07-09T04:00:00Z","v":75502,"vw":7.881369},{"c":7.83,"h":7.94,"l":7.65,"n":1433,"o":7.8,"t":"2026-07-10T04:00:00Z","v":85311,"vw":7.784176},{"c":8.18,"h":8.33,"l":7.83,"n":1919,"o":7.83,"t":"2026-07-13T04:00:00Z","v":69375,"vw":8.196226},{"c":8.19,"h":8.39,"l":8.12,"n":1695,"o":8.19,"t":"2026-07-14T04:00:00Z","v":79858,"vw":8.238298},{"c":8.34,"h":8.45,"l":8.17,"n":2404,"o":8.19,"t":"2026-07-15T04:00:00Z","v":65973,"vw":8.313241},{"c":8.47,"h":8.545,"l":8.25,"n":1497,"o":8.35,"t":"2026-07-16T04:00:00Z","v":53339,"vw":8.451642},{"c":8.14,"h":8.415,"l":8.12,"n":2020,"o":8.39,"t":"2026-07-17T04:00:00Z","v":83480,"vw":8.254619},{"c":7.9,"h":8.1,"l":7.87,"n":1068,"o":8.08,"t":"2026-07-20T04:00:00Z","v":40206,"vw":7.94445},{"c":7.8,"h":8.01,"l":7.7,"n":1914,"o":7.92,"t":"2026-07-21T04:00:00Z","v":87670,"vw":7.808632},{"c":7.6,"h":7.85,"l":7.55,"n":2483,"o":7.77,"t":"2026-07-22T04:00:00Z","v":102808,"vw":7.629491},{"c":7.54,"h":7.6,"l":7.29,"n":2153,"o":7.51,"t":"2026-07-23T04:00:00Z","v":108096,"vw":7.441066},{"c":7.66,"h":7.7499,"l":7.25,"n":1733,"o":7.58,"t":"2026-07-24T04:00:00Z","v":74279,"vw":7.583809},{"c":7.74,"h":7.9,"l":7.67,"n":2216,"o":7.77,"t":"2026-07-27T04:00:00Z","v":98216,"vw":7.776218},{"c":8.25,"h":8.28,"l":7.8,"n":2021,"o":7.84,"t":"2026-07-28T04:00:00Z","v":146376,"vw":8.152792},{"c":8.44,"h":8.55,"l":8.12,"n":2401,"o":8.25,"t":"2026-07-29T04:00:00Z","v":100371,"vw":8.43197},{"c":8.37,"h":8.5262,"l":7.89,"n":2927,"o":8.27,"t":"2026-07-30T04:00:00Z","v":135204,"vw":8.299435},{"c":8.03,"h":8.63,"l":7.54,"n":3272,"o":7.68,"t":"2026-07-31T04:00:00Z","v":186206,"vw":8.240658},{"c":8.76,"h":9.12,"l":8.05,"n":3152,"o":8.17,"t":"2026-08-03T04:00:00Z","v":184751,"vw":8.747759},{"c":8.81,"h":9,"l":8.4101,"n":3672,"o":8.76,"t":"2026-08-04T04:00:00Z","v":174686,"vw":8.755562},{"c":8.6,"h":8.78,"l":8.1601,"n":2037,"o":8.77,"t":"2026-08-05T04:00:00Z","v":104183,"vw":8.550266},{"c":8.71,"h":8.72,"l":8.425,"n":1481,"o":8.6,"t":"2026-08-06T04:00:00Z","v":76203,"vw":8.649875},{"c":8.67,"h":8.9,"l":8.572,"n":2235,"o":8.71,"t":"2026-08-07T04:00:00Z","v":109497,"vw":8.705684},{"c":8.36,"h":8.63,"l":8.32,"n":1986,"o":8.63,"t":"2026-08-10T04:00:00Z","v":96886,"vw":8.406899},{"c":8.4,"h":8.5,"l":8.27,"n":1260,"o":8.37,"t":"2026-08-11T04:00:00Z","v":81893,"vw":8.394212},{"c":8.36,"h":8.57,"l":8.08,"n":1908,"o":8.37,"t":"2026-08-12T04:00:00Z","v":108067,"vw":8.347521},{"c":8.68,"h":8.69,"l":8.26,"n":1164,"o":8.33,"t":"2026-08-13T04:00:00Z","v":93759,"vw":8.517677},{"c":8.47,"h":8.68,"l":8.41,"n":1967,"o":8.68,"t":"2026-08-14T04:00:00Z","v":75528,"vw":8.496031},{"c":8.3,"h":8.43,"l":8.17,"n":2574,"o":8.43,"t":"2026-08-17T04:00:00Z","v":91500,"vw":8.269291},{"c":8.355,"h":8.4926,"l":8.26,"n":1648,"o":8.26,"t":"2026-08-18T04:00:00Z","v":91186,"vw":8.417245},{"c":8.4,"h":8.625,"l":8.31,"n":2240,"o":8.45,"t":"2026-08-19T04:00:00Z","v":68156,"vw":8.440985},{"c":8.43,"h":8.615,"l":8.2066,"n":2176,"o":8.41,"t":"2026-08-20T04:00:00Z","v":108489,"vw":8.466731},{"c":8.74,"h":8.88,"l":8.35,"n":2189,"o":8.49,"t":"2026-08-21T04:00:00Z","v":200400,"vw":8.728065},{"c":8.7,"h":8.98,"l":8.65,"n":2800,"o":8.65,"t":"2026-08-24T04:00:00Z","v":167995,"vw":8.781139},{"c":8.62,"h":8.8,"l":8.5001,"n":1960,"o":8.77,"t":"2026-08-25T04:00:00Z","v":113792,"vw":8.634737},{"c":8.81,"h":8.845,"l":8.55,"n":2155,"o":8.64,"t":"2026-08-26T04:00:00Z","v":131499,"vw":8.73153},{"c":8.97,"h":9.1199,"l":8.77,"n":1859,"o":8.77,"t":"2026-08-27T04:00:00Z","v":108202,"vw":8.932612},{"c":9.07,"h":9.14,"l":8.7514,"n":2155,"o":9,"t":"2026-08-28T04:00:00Z","v":152790,"vw":9.013044},{"c":9.12,"h":9.255,"l":9.005,"n":1859,"o":9.07,"t":"2026-08-31T04:00:00Z","v":94110,"vw":9.144613},{"c":9.06,"h":9.3,"l":8.93,"n":1887,"o":9.14,"t":"2026-09-01T04:00:00Z","v":98383,"vw":9.097846},{"c":9.02,"h":9.195,"l":8.87,"n":2363,"o":9.07,"t":"2026-09-02T04:00:00Z","v":91185,"vw":9.010367},{"c":9.15,"h":9.275,"l":9.005,"n":1015,"o":9.13,"t":"2026-09-03T04:00:00Z","v":58445,"vw":9.123289},{"c":9.28,"h":9.34,"l":9.095,"n":1782,"o":9.16,"t":"2026-09-04T04:00:00Z","v":73443,"vw":9.248366},{"c":8.85,"h":9.31,"l":8.83,"n":2723,"o":9.25,"t":"2026-09-08T04:00:00Z","v":108666,"vw":8.933671},{"c":8.34,"h":9.055,"l":8.26,"n":2260,"o":8.84,"t":"2026-09-09T04:00:00Z","v":90580,"vw":8.426863},{"c":8.39,"h":8.44,"l":8.175,"n":1985,"o":8.23,"t":"2026-09-10T04:00:00Z","v":91835,"vw":8.359596},{"c":8.45,"h":8.47,"l":8.25,"n":1564,"o":8.47,"t":"2026-09-11T04:00:00Z","v":67493,"vw":8.406964},{"c":8.58,"h":8.66,"l":8.47,"n":1880,"o":8.5,"t":"2026-09-14T04:00:00Z","v":79307,"vw":8.563827},{"c":8.48,"h":8.655,"l":8.33,"n":2099,"o":8.55,"t":"2026-09-15T04:00:00Z","v":88706,"vw":8.464261},{"c":8.44,"h":8.66,"l":8.29,"n":2088,"o":8.51,"t":"2026-09-16T04:00:00Z","v":99597,"vw":8.414221},{"c":8.47,"h":8.52,"l":8.32,"n":2281,"o":8.51,"t":"2026-09-17T04:00:00Z","v":94283,"vw":8.460871},{"c":8.11,"h":8.42,"l":7.9,"n":2273,"o":8.42,"t":"2026-09-18T04:00:00Z","v":239966,"vw":8.120304},{"c":8.15,"h":8.22,"l":8.005,"n":1909,"o":8.13,"t":"2026-09-21T04:00:00Z","v":87846,"vw":8.124501},{"c":8.17,"h":8.225,"l":8.05,"n":1750,"o":8.21,"t":"2026-09-22T04:00:00Z","v":84704,"vw":8.141004},{"c":7.9,"h":8.105,"l":7.86,"n":2100,"o":8.1,"t":"2026-09-23T04:00:00Z","v":91657,"vw":7.947651},{"c":7.91,"h":8.06,"l":7.815,"n":1539,"o":7.89,"t":"2026-09-24T04:00:00Z","v":64173,"vw":7.937233},{"c":7.89,"h":7.93,"l":7.8,"n":1771,"o":7.87,"t":"2026-09-25T04:00:00Z","v":105609,"vw":7.867044},{"c":7.72,"h":7.88,"l":7.57,"n":2083,"o":7.87,"t":"2026-09-28T04:00:00Z","v":114722,"vw":7.683944},{"c":7.65,"h":7.76,"l":7.58,"n":1867,"o":7.69,"t":"2026-09-29T04:00:00Z","v":91084,"vw":7.665308},{"c":7.57,"h":7.73,"l":7.55,"n":1644,"o":7.65,"t":"2026-09-30T04:00:00Z","v":80508,"vw":7.596055},{"c":7.68,"h":7.82,"l":7.55,"n":3424,"o":7.55,"t":"2026-10-01T04:00:00Z","v":180142,"vw":7.686752},{"c":7.68,"h":7.85,"l":7.6251,"n":2160,"o":7.72,"t":"2026-10-02T04:00:00Z","v":95483,"vw":7.697922},{"c":7.89,"h":7.98,"l":7.605,"n":2920,"o":7.64,"t":"2026-10-05T04:00:00Z","v":128956,"vw":7.844241},{"c":7.46,"h":7.94,"l":7.44,"n":1834,"o":7.89,"t":"2026-10-06T04:00:00Z","v":87242,"vw":7.629603},{"c":7.38,"h":7.55,"l":7.315,"n":2689,"o":7.41,"t":"2026-10-07T04:00:00Z","v":110513,"vw":7.39971},{"c":7.35,"h":7.43,"l":7.16,"n":1598,"o":7.16,"t":"2026-10-08T04:00:00Z","v":93213,"vw":7.325283},{"c":7.34,"h":7.54,"l":7.29,"n":1671,"o":7.39,"t":"2026-10-09T04:00:00Z","v":71460,"vw":7.356038},{"c":7.42,"h":7.49,"l":7.26,"n":1164,"o":7.31,"t":"2026-10-12T04:00:00Z","v":59667,"vw":7.402993},{"c":7.33,"h":7.46,"l":7.29,"n":1312,"o":7.46,"t":"2026-10-13T04:00:00Z","v":68082,"vw":7.347616},{"c":7.16,"h":7.33,"l":7.09,"n":1887,"o":7.22,"t":"2026-10-14T04:00:00Z","v":80615,"vw":7.177189},{"c":7.33,"h":7.4394,"l":7.22,"n":1713,"o":7.22,"t":"2026-10-15T04:00:00Z","v":94473,"vw":7.322288},{"c":7.08,"h":7.38,"l":7.015,"n":1486,"o":7.38,"t":"2026-10-16T04:00:00Z","v":64839,"vw":7.100916},{"c":7.04,"h":7.14,"l":7.02,"n":1664,"o":7.13,"t":"2026-10-19T04:00:00Z","v":97227,"vw":7.07185},{"c":7.13,"h":7.2699,"l":7.03,"n":1501,"o":7.08,"t":"2026-10-20T04:00:00Z","v":83730,"vw":7.13048},{"c":7.06,"h":7.18,"l":7.02,"n":1896,"o":7.18,"t":"2026-10-21T04:00:00Z","v":95346,"vw":7.064877},{"c":7.35,"h":7.355,"l":7.06,"n":2159,"o":7.06,"t":"2026-10-22T04:00:00Z","v":111599,"vw":7.300646}],"volatilityBars":[{"c":8.22,"h":8.225,"l":8.19,"n":51,"o":8.21,"t":"2026-09-22T13:30:00Z","v":4555,"vw":8.204586},{"c":8.225,"h":8.225,"l":8.225,"n":4,"o":8.225,"t":"2026-09-22T13:45:00Z","v":280,"vw":8.225},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-09-22T14:00:00Z","v":426,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":39,"o":8.15,"t":"2026-09-22T14:15:00Z","v":1334,"vw":8.15},{"c":8.105,"h":8.105,"l":8.105,"n":3,"o":8.105,"t":"2026-09-22T14:30:00Z","v":108,"vw":8.105},{"c":8.07,"h":8.145,"l":8.07,"n":22,"o":8.145,"t":"2026-09-22T14:45:00Z","v":1135,"vw":8.112761},{"c":8.135,"h":8.135,"l":8.135,"n":5,"o":8.135,"t":"2026-09-22T15:00:00Z","v":206,"vw":8.135},{"c":8.14,"h":8.14,"l":8.11,"n":11,"o":8.14,"t":"2026-09-22T15:15:00Z","v":418,"vw":8.130322},{"c":8.11,"h":8.11,"l":8.11,"n":10,"o":8.11,"t":"2026-09-22T15:30:00Z","v":373,"vw":8.11},{"c":8.085,"h":8.16,"l":8.085,"n":45,"o":8.16,"t":"2026-09-22T15:45:00Z","v":2351,"vw":8.125972},{"c":8.07,"h":8.1,"l":8.07,"n":9,"o":8.07,"t":"2026-09-22T16:00:00Z","v":493,"vw":8.084},{"c":8.09,"h":8.09,"l":8.09,"n":7,"o":8.09,"t":"2026-09-22T16:15:00Z","v":257,"vw":8.09},{"c":8.1,"h":8.11,"l":8.09,"n":43,"o":8.09,"t":"2026-09-22T16:30:00Z","v":1642,"vw":8.100689},{"c":8.08,"h":8.1,"l":8.08,"n":15,"o":8.095,"t":"2026-09-22T16:45:00Z","v":530,"vw":8.092795},{"c":8.08,"h":8.09,"l":8.08,"n":29,"o":8.09,"t":"2026-09-22T17:00:00Z","v":1063,"vw":8.082},{"c":8.074,"h":8.09,"l":8.074,"n":8,"o":8.08,"t":"2026-09-22T17:15:00Z","v":1466,"vw":8.075858},{"c":8.1,"h":8.1,"l":8.07,"n":14,"o":8.07,"t":"2026-09-22T17:30:00Z","v":580,"vw":8.088971},{"c":8.08,"h":8.12,"l":8.06,"n":25,"o":8.06,"t":"2026-09-22T17:45:00Z","v":1299,"vw":8.087088},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-09-22T18:00:00Z","v":342,"vw":8.09},{"c":8.09,"h":8.11,"l":8.09,"n":28,"o":8.1,"t":"2026-09-22T18:15:00Z","v":968,"vw":8.1},{"c":8.09,"h":8.0909,"l":8.08,"n":9,"o":8.08,"t":"2026-09-22T18:30:00Z","v":566,"vw":8.085225},{"c":8.09,"h":8.095,"l":8.09,"n":15,"o":8.095,"t":"2026-09-22T18:45:00Z","v":524,"vw":8.091344},{"c":8.06,"h":8.0925,"l":8.06,"n":68,"o":8.0925,"t":"2026-09-22T19:00:00Z","v":3071,"vw":8.068176},{"c":8.08,"h":8.08,"l":8.05,"n":39,"o":8.05,"t":"2026-09-22T19:15:00Z","v":1499,"vw":8.07136},{"c":8.1,"h":8.13,"l":8.07,"n":82,"o":8.07,"t":"2026-09-22T19:30:00Z","v":4120,"vw":8.112102},{"c":8.15,"h":8.22,"l":8.08,"n":458,"o":8.12,"t":"2026-09-22T19:45:00Z","v":28232,"vw":8.139454},{"c":8.17,"h":8.17,"l":8.17,"n":4,"o":8.17,"t":"2026-09-22T20:00:00Z","v":13158,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-09-22T21:30:00Z","v":328,"vw":8.17},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-09-23T13:30:00Z","v":470,"vw":8.1},{"c":8,"h":8.105,"l":8,"n":24,"o":8.105,"t":"2026-09-23T13:45:00Z","v":2213,"vw":8.024472},{"c":7.965,"h":7.965,"l":7.895,"n":152,"o":7.93,"t":"2026-09-23T14:00:00Z","v":3256,"vw":7.925246},{"c":7.92,"h":7.9842,"l":7.92,"n":43,"o":7.97,"t":"2026-09-23T14:15:00Z","v":2049,"vw":7.951636},{"c":7.95,"h":7.95,"l":7.9,"n":7,"o":7.905,"t":"2026-09-23T14:30:00Z","v":507,"vw":7.931},{"c":7.945,"h":7.95,"l":7.905,"n":40,"o":7.93,"t":"2026-09-23T14:45:00Z","v":3906,"vw":7.930439},{"c":8.04,"h":8.04,"l":7.9699,"n":72,"o":7.9699,"t":"2026-09-23T15:00:00Z","v":4342,"vw":7.988254},{"c":8.05,"h":8.06,"l":8.01,"n":71,"o":8.035,"t":"2026-09-23T15:15:00Z","v":5459,"vw":8.025965},{"c":8.05,"h":8.06,"l":8.04,"n":84,"o":8.04,"t":"2026-09-23T15:30:00Z","v":3797,"vw":8.043182},{"c":8.06,"h":8.06,"l":8.06,"n":13,"o":8.06,"t":"2026-09-23T15:45:00Z","v":680,"vw":8.06},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-09-23T16:00:00Z","v":130,"vw":8.05},{"c":8.055,"h":8.055,"l":8.055,"n":4,"o":8.055,"t":"2026-09-23T16:15:00Z","v":2169,"vw":8.055},{"c":8.07,"h":8.07,"l":8.05,"n":102,"o":8.06,"t":"2026-09-23T16:30:00Z","v":3106,"vw":8.063815},{"c":8.07,"h":8.07,"l":8.07,"n":18,"o":8.07,"t":"2026-09-23T16:45:00Z","v":417,"vw":8.07},{"c":7.99,"h":8.03,"l":7.99,"n":13,"o":8.03,"t":"2026-09-23T17:00:00Z","v":557,"vw":8},{"c":8,"h":8.015,"l":7.99,"n":31,"o":8,"t":"2026-09-23T17:15:00Z","v":1644,"vw":7.999611},{"c":7.95,"h":7.99,"l":7.945,"n":104,"o":7.97,"t":"2026-09-23T17:30:00Z","v":3498,"vw":7.978513},{"c":7.98,"h":8,"l":7.98,"n":35,"o":7.98,"t":"2026-09-23T17:45:00Z","v":2084,"vw":7.984844},{"c":7.97,"h":7.99,"l":7.97,"n":31,"o":7.98,"t":"2026-09-23T18:00:00Z","v":1071,"vw":7.981574},{"c":7.92,"h":7.96,"l":7.92,"n":54,"o":7.96,"t":"2026-09-23T18:30:00Z","v":1888,"vw":7.928214},{"c":7.94,"h":7.94,"l":7.92,"n":51,"o":7.92,"t":"2026-09-23T18:45:00Z","v":2608,"vw":7.935281},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-09-23T19:00:00Z","v":185,"vw":7.94},{"c":7.9,"h":7.91,"l":7.9,"n":31,"o":7.91,"t":"2026-09-23T19:15:00Z","v":2251,"vw":7.907759},{"c":7.885,"h":7.9032,"l":7.86,"n":76,"o":7.9032,"t":"2026-09-23T19:30:00Z","v":7055,"vw":7.894252},{"c":7.89,"h":7.91,"l":7.88,"n":257,"o":7.895,"t":"2026-09-23T19:45:00Z","v":12463,"vw":7.897457},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-09-23T20:00:00Z","v":13691,"vw":7.9},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-23T21:00:00Z","v":100,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-23T21:15:00Z","v":100,"vw":7.98},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-24T12:45:00Z","v":100,"vw":7.92},{"c":7.85,"h":7.94,"l":7.85,"n":27,"o":7.89,"t":"2026-09-24T13:30:00Z","v":2881,"vw":7.861259},{"c":7.83,"h":7.835,"l":7.83,"n":6,"o":7.835,"t":"2026-09-24T14:00:00Z","v":277,"vw":7.8325},{"c":7.875,"h":7.93,"l":7.815,"n":33,"o":7.815,"t":"2026-09-24T14:15:00Z","v":1436,"vw":7.878896},{"c":7.91,"h":7.92,"l":7.875,"n":11,"o":7.92,"t":"2026-09-24T14:45:00Z","v":616,"vw":7.898207},{"c":7.875,"h":7.92,"l":7.8702,"n":10,"o":7.875,"t":"2026-09-24T15:15:00Z","v":658,"vw":7.8817},{"c":7.92,"h":8.01,"l":7.88,"n":131,"o":7.92,"t":"2026-09-24T15:30:00Z","v":7723,"vw":7.929387},{"c":7.975,"h":7.975,"l":7.915,"n":47,"o":7.94,"t":"2026-09-24T15:45:00Z","v":3995,"vw":7.950088},{"c":7.945,"h":7.95,"l":7.94,"n":19,"o":7.95,"t":"2026-09-24T16:00:00Z","v":976,"vw":7.945961},{"c":8.04,"h":8.04,"l":7.97,"n":56,"o":7.97,"t":"2026-09-24T16:15:00Z","v":2176,"vw":7.989118},{"c":8.055,"h":8.055,"l":8.055,"n":2,"o":8.055,"t":"2026-09-24T16:45:00Z","v":105,"vw":8.055},{"c":7.965,"h":8.06,"l":7.965,"n":42,"o":8.055,"t":"2026-09-24T17:00:00Z","v":2834,"vw":8.017397},{"c":7.925,"h":7.94,"l":7.925,"n":7,"o":7.94,"t":"2026-09-24T17:15:00Z","v":619,"vw":7.931667},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-24T17:30:00Z","v":100,"vw":7.96},{"c":7.965,"h":7.965,"l":7.965,"n":4,"o":7.965,"t":"2026-09-24T17:45:00Z","v":322,"vw":7.965},{"c":7.965,"h":7.965,"l":7.93,"n":8,"o":7.935,"t":"2026-09-24T18:00:00Z","v":368,"vw":7.943333},{"c":8.01,"h":8.02,"l":7.985,"n":62,"o":7.99,"t":"2026-09-24T18:15:00Z","v":3078,"vw":7.995841},{"c":7.99,"h":8.02,"l":7.99,"n":31,"o":8.005,"t":"2026-09-24T18:30:00Z","v":1768,"vw":8.000178},{"c":7.985,"h":7.985,"l":7.97,"n":21,"o":7.98,"t":"2026-09-24T18:45:00Z","v":815,"vw":7.976},{"c":7.96,"h":7.965,"l":7.96,"n":26,"o":7.965,"t":"2026-09-24T19:00:00Z","v":1221,"vw":7.960671},{"c":7.97,"h":7.99,"l":7.96,"n":30,"o":7.97,"t":"2026-09-24T19:15:00Z","v":1175,"vw":7.971059},{"c":7.965,"h":7.97,"l":7.95,"n":36,"o":7.95,"t":"2026-09-24T19:30:00Z","v":1608,"vw":7.959086},{"c":7.93,"h":7.98,"l":7.89,"n":357,"o":7.98,"t":"2026-09-24T19:45:00Z","v":10740,"vw":7.936908},{"c":7.91,"h":7.91,"l":7.91,"n":6,"o":7.91,"t":"2026-09-24T20:00:00Z","v":10346,"vw":7.91},{"c":7.87,"h":7.87,"l":7.87,"n":7,"o":7.87,"t":"2026-09-25T13:30:00Z","v":303,"vw":7.87},{"c":7.845,"h":7.845,"l":7.845,"n":6,"o":7.845,"t":"2026-09-25T14:15:00Z","v":224,"vw":7.845},{"c":7.9,"h":7.9,"l":7.845,"n":8,"o":7.845,"t":"2026-09-25T14:30:00Z","v":517,"vw":7.871},{"c":7.855,"h":7.89,"l":7.855,"n":4,"o":7.89,"t":"2026-09-25T14:45:00Z","v":711,"vw":7.885056},{"c":7.89,"h":7.93,"l":7.86,"n":31,"o":7.89,"t":"2026-09-25T15:00:00Z","v":6796,"vw":7.89269},{"c":7.88,"h":7.9,"l":7.88,"n":22,"o":7.9,"t":"2026-09-25T15:15:00Z","v":1739,"vw":7.888163},{"c":7.8,"h":7.8899,"l":7.8,"n":75,"o":7.8899,"t":"2026-09-25T15:30:00Z","v":5865,"vw":7.842482},{"c":7.83,"h":7.83,"l":7.8,"n":25,"o":7.8,"t":"2026-09-25T15:45:00Z","v":888,"vw":7.822},{"c":7.87,"h":7.89,"l":7.84,"n":151,"o":7.84,"t":"2026-09-25T16:00:00Z","v":14958,"vw":7.853275},{"c":7.89,"h":7.89,"l":7.8528,"n":79,"o":7.86,"t":"2026-09-25T16:15:00Z","v":14799,"vw":7.865689},{"c":7.86,"h":7.89,"l":7.86,"n":26,"o":7.89,"t":"2026-09-25T16:30:00Z","v":2338,"vw":7.871843},{"c":7.855,"h":7.86,"l":7.85,"n":28,"o":7.86,"t":"2026-09-25T16:45:00Z","v":2749,"vw":7.851253},{"c":7.875,"h":7.895,"l":7.855,"n":98,"o":7.86,"t":"2026-09-25T17:00:00Z","v":3995,"vw":7.872939},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-09-25T17:15:00Z","v":214,"vw":7.87},{"c":7.85,"h":7.85,"l":7.85,"n":12,"o":7.85,"t":"2026-09-25T17:30:00Z","v":243,"vw":7.85},{"c":7.84,"h":7.8401,"l":7.84,"n":32,"o":7.8401,"t":"2026-09-25T18:00:00Z","v":974,"vw":7.840027},{"c":7.85,"h":7.85,"l":7.84,"n":25,"o":7.84,"t":"2026-09-25T18:15:00Z","v":1235,"vw":7.845},{"c":7.86,"h":7.87,"l":7.84,"n":70,"o":7.85,"t":"2026-09-25T18:30:00Z","v":3786,"vw":7.850699},{"c":7.865,"h":7.865,"l":7.84,"n":15,"o":7.84,"t":"2026-09-25T18:45:00Z","v":883,"vw":7.858797},{"c":7.87,"h":7.87,"l":7.84,"n":35,"o":7.84,"t":"2026-09-25T19:00:00Z","v":2306,"vw":7.860922},{"c":7.81,"h":7.85,"l":7.81,"n":30,"o":7.85,"t":"2026-09-25T19:15:00Z","v":1425,"vw":7.836534},{"c":7.86,"h":7.86,"l":7.82,"n":61,"o":7.83,"t":"2026-09-25T19:30:00Z","v":2136,"vw":7.849184},{"c":7.885,"h":7.885,"l":7.84,"n":295,"o":7.855,"t":"2026-09-25T19:45:00Z","v":17444,"vw":7.868002},{"c":7.97,"h":7.97,"l":7.89,"n":8,"o":7.89,"t":"2026-09-25T20:00:00Z","v":12699,"vw":7.892219},{"c":7.6,"h":7.88,"l":7.6,"n":62,"o":7.87,"t":"2026-09-28T13:30:00Z","v":3292,"vw":7.77096},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-09-28T13:45:00Z","v":741,"vw":7.71},{"c":7.76,"h":7.76,"l":7.695,"n":17,"o":7.695,"t":"2026-09-28T14:00:00Z","v":852,"vw":7.74125},{"c":7.76,"h":7.76,"l":7.72,"n":9,"o":7.72,"t":"2026-09-28T14:15:00Z","v":497,"vw":7.743607},{"c":7.71,"h":7.77,"l":7.71,"n":15,"o":7.765,"t":"2026-09-28T14:30:00Z","v":802,"vw":7.74125},{"c":7.68,"h":7.69,"l":7.665,"n":17,"o":7.69,"t":"2026-09-28T15:00:00Z","v":1076,"vw":7.677446},{"c":7.67,"h":7.67,"l":7.65,"n":75,"o":7.66,"t":"2026-09-28T15:15:00Z","v":1471,"vw":7.661875},{"c":7.64,"h":7.66,"l":7.64,"n":21,"o":7.66,"t":"2026-09-28T15:30:00Z","v":1251,"vw":7.658},{"c":7.59,"h":7.62,"l":7.59,"n":21,"o":7.62,"t":"2026-09-28T15:45:00Z","v":935,"vw":7.604081},{"c":7.595,"h":7.595,"l":7.57,"n":37,"o":7.59,"t":"2026-09-28T16:00:00Z","v":4774,"vw":7.584153},{"c":7.66,"h":7.66,"l":7.6,"n":400,"o":7.6,"t":"2026-09-28T16:15:00Z","v":8886,"vw":7.621528},{"c":7.65,"h":7.67,"l":7.65,"n":7,"o":7.67,"t":"2026-09-28T16:30:00Z","v":488,"vw":7.656667},{"c":7.61,"h":7.65,"l":7.59,"n":55,"o":7.65,"t":"2026-09-28T16:45:00Z","v":3707,"vw":7.610679},{"c":7.67,"h":7.67,"l":7.61,"n":28,"o":7.61,"t":"2026-09-28T17:00:00Z","v":1515,"vw":7.657273},{"c":7.69,"h":7.69,"l":7.66,"n":9,"o":7.685,"t":"2026-09-28T17:15:00Z","v":426,"vw":7.680067},{"c":7.64,"h":7.64,"l":7.61,"n":25,"o":7.61,"t":"2026-09-28T17:30:00Z","v":1733,"vw":7.620451},{"c":7.63,"h":7.63,"l":7.625,"n":3,"o":7.625,"t":"2026-09-28T17:45:00Z","v":202,"vw":7.6275},{"c":7.64,"h":7.64,"l":7.615,"n":21,"o":7.615,"t":"2026-09-28T18:00:00Z","v":1244,"vw":7.625625},{"c":7.63,"h":7.64,"l":7.63,"n":29,"o":7.64,"t":"2026-09-28T18:15:00Z","v":1060,"vw":7.638003},{"c":7.62,"h":7.627,"l":7.61,"n":45,"o":7.61,"t":"2026-09-28T18:30:00Z","v":2741,"vw":7.614618},{"c":7.6161,"h":7.64,"l":7.6161,"n":34,"o":7.64,"t":"2026-09-28T18:45:00Z","v":1460,"vw":7.625471},{"c":7.62,"h":7.63,"l":7.59,"n":50,"o":7.63,"t":"2026-09-28T19:00:00Z","v":2386,"vw":7.616419},{"c":7.64,"h":7.64,"l":7.63,"n":32,"o":7.635,"t":"2026-09-28T19:15:00Z","v":1548,"vw":7.637},{"c":7.7,"h":7.7,"l":7.65,"n":68,"o":7.6586,"t":"2026-09-28T19:30:00Z","v":12425,"vw":7.663405},{"c":7.72,"h":7.77,"l":7.71,"n":379,"o":7.74,"t":"2026-09-28T19:45:00Z","v":24199,"vw":7.736049},{"c":7.72,"h":7.72,"l":7.72,"n":9,"o":7.72,"t":"2026-09-28T20:00:00Z","v":18630,"vw":7.72},{"c":7.68,"h":7.7512,"l":7.67,"n":49,"o":7.69,"t":"2026-09-29T13:30:00Z","v":7345,"vw":7.719287},{"c":7.64,"h":7.67,"l":7.64,"n":36,"o":7.6522,"t":"2026-09-29T13:45:00Z","v":2188,"vw":7.653768},{"c":7.695,"h":7.71,"l":7.62,"n":33,"o":7.62,"t":"2026-09-29T14:00:00Z","v":1205,"vw":7.655},{"c":7.76,"h":7.76,"l":7.7,"n":89,"o":7.715,"t":"2026-09-29T14:15:00Z","v":3657,"vw":7.719828},{"c":7.72,"h":7.72,"l":7.72,"n":8,"o":7.72,"t":"2026-09-29T14:30:00Z","v":343,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":12,"o":7.72,"t":"2026-09-29T14:45:00Z","v":329,"vw":7.72},{"c":7.67,"h":7.7239,"l":7.67,"n":54,"o":7.705,"t":"2026-09-29T15:00:00Z","v":2559,"vw":7.696451},{"c":7.64,"h":7.675,"l":7.64,"n":23,"o":7.675,"t":"2026-09-29T15:15:00Z","v":624,"vw":7.654651},{"c":7.6363,"h":7.6363,"l":7.635,"n":13,"o":7.635,"t":"2026-09-29T15:30:00Z","v":2162,"vw":7.635062},{"c":7.65,"h":7.65,"l":7.65,"n":14,"o":7.65,"t":"2026-09-29T15:45:00Z","v":660,"vw":7.65},{"c":7.705,"h":7.705,"l":7.65,"n":43,"o":7.65,"t":"2026-09-29T16:00:00Z","v":2474,"vw":7.67079},{"c":7.705,"h":7.705,"l":7.705,"n":3,"o":7.705,"t":"2026-09-29T16:15:00Z","v":113,"vw":7.705},{"c":7.7,"h":7.755,"l":7.7,"n":36,"o":7.72,"t":"2026-09-29T16:30:00Z","v":1466,"vw":7.73355},{"c":7.68,"h":7.72,"l":7.68,"n":17,"o":7.72,"t":"2026-09-29T16:45:00Z","v":1081,"vw":7.703256},{"c":7.655,"h":7.67,"l":7.655,"n":14,"o":7.67,"t":"2026-09-29T17:15:00Z","v":787,"vw":7.6631},{"c":7.66,"h":7.71,"l":7.66,"n":86,"o":7.68,"t":"2026-09-29T17:45:00Z","v":6432,"vw":7.692004},{"c":7.64,"h":7.68,"l":7.61,"n":76,"o":7.615,"t":"2026-09-29T18:00:00Z","v":2981,"vw":7.622366},{"c":7.59,"h":7.65,"l":7.59,"n":51,"o":7.65,"t":"2026-09-29T18:15:00Z","v":1788,"vw":7.617143},{"c":7.61,"h":7.61,"l":7.58,"n":17,"o":7.59,"t":"2026-09-29T18:30:00Z","v":928,"vw":7.591667},{"c":7.63,"h":7.63,"l":7.6,"n":2,"o":7.6,"t":"2026-09-29T18:45:00Z","v":208,"vw":7.614423},{"c":7.625,"h":7.625,"l":7.62,"n":3,"o":7.62,"t":"2026-09-29T19:00:00Z","v":337,"vw":7.622959},{"c":7.645,"h":7.65,"l":7.625,"n":63,"o":7.625,"t":"2026-09-29T19:15:00Z","v":3733,"vw":7.641925},{"c":7.65,"h":7.65,"l":7.63,"n":88,"o":7.65,"t":"2026-09-29T19:30:00Z","v":4786,"vw":7.645189},{"c":7.64,"h":7.66,"l":7.625,"n":296,"o":7.66,"t":"2026-09-29T19:45:00Z","v":14262,"vw":7.644402},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-09-29T20:00:00Z","v":17259,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-09-30T13:30:00Z","v":1052,"vw":7.65},{"c":7.665,"h":7.665,"l":7.665,"n":4,"o":7.665,"t":"2026-09-30T13:45:00Z","v":128,"vw":7.665},{"c":7.645,"h":7.68,"l":7.645,"n":18,"o":7.68,"t":"2026-09-30T14:00:00Z","v":1020,"vw":7.656875},{"c":7.64,"h":7.695,"l":7.64,"n":13,"o":7.645,"t":"2026-09-30T14:15:00Z","v":758,"vw":7.658333},{"c":7.64,"h":7.675,"l":7.64,"n":21,"o":7.645,"t":"2026-09-30T14:30:00Z","v":674,"vw":7.65125},{"c":7.69,"h":7.73,"l":7.65,"n":37,"o":7.65,"t":"2026-09-30T14:45:00Z","v":2979,"vw":7.679122},{"c":7.69,"h":7.69,"l":7.69,"n":7,"o":7.69,"t":"2026-09-30T15:00:00Z","v":419,"vw":7.69},{"c":7.635,"h":7.71,"l":7.635,"n":5,"o":7.71,"t":"2026-09-30T15:15:00Z","v":311,"vw":7.678333},{"c":7.67,"h":7.67,"l":7.635,"n":18,"o":7.635,"t":"2026-09-30T15:30:00Z","v":894,"vw":7.662778},{"c":7.65,"h":7.65,"l":7.635,"n":11,"o":7.635,"t":"2026-09-30T15:45:00Z","v":446,"vw":7.642538},{"c":7.65,"h":7.66,"l":7.645,"n":40,"o":7.66,"t":"2026-09-30T16:00:00Z","v":1813,"vw":7.650714},{"c":7.66,"h":7.66,"l":7.65,"n":15,"o":7.65,"t":"2026-09-30T16:15:00Z","v":430,"vw":7.656667},{"c":7.67,"h":7.67,"l":7.65,"n":29,"o":7.66,"t":"2026-09-30T16:30:00Z","v":983,"vw":7.659524},{"c":7.625,"h":7.65,"l":7.625,"n":15,"o":7.65,"t":"2026-09-30T16:45:00Z","v":629,"vw":7.641667},{"c":7.625,"h":7.625,"l":7.605,"n":8,"o":7.605,"t":"2026-09-30T17:00:00Z","v":548,"vw":7.619048},{"c":7.6,"h":7.605,"l":7.6,"n":16,"o":7.605,"t":"2026-09-30T17:15:00Z","v":677,"vw":7.604106},{"c":7.615,"h":7.63,"l":7.61,"n":41,"o":7.63,"t":"2026-09-30T17:30:00Z","v":1541,"vw":7.617205},{"c":7.62,"h":7.62,"l":7.61,"n":15,"o":7.615,"t":"2026-09-30T17:45:00Z","v":700,"vw":7.615909},{"c":7.63,"h":7.63,"l":7.62,"n":10,"o":7.62,"t":"2026-09-30T18:00:00Z","v":296,"vw":7.625},{"c":7.61,"h":7.62,"l":7.61,"n":26,"o":7.62,"t":"2026-09-30T18:15:00Z","v":1169,"vw":7.618693},{"c":7.61,"h":7.61,"l":7.61,"n":18,"o":7.61,"t":"2026-09-30T18:30:00Z","v":920,"vw":7.61},{"c":7.62,"h":7.62,"l":7.6,"n":49,"o":7.6,"t":"2026-09-30T18:45:00Z","v":1995,"vw":7.618182},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-09-30T19:00:00Z","v":314,"vw":7.61},{"c":7.59,"h":7.6,"l":7.585,"n":26,"o":7.585,"t":"2026-09-30T19:15:00Z","v":915,"vw":7.590858},{"c":7.565,"h":7.6,"l":7.55,"n":123,"o":7.59,"t":"2026-09-30T19:30:00Z","v":8501,"vw":7.576491},{"c":7.58,"h":7.62,"l":7.55,"n":410,"o":7.575,"t":"2026-09-30T19:45:00Z","v":22192,"vw":7.586032},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-09-30T20:00:00Z","v":16367,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-01T08:00:00Z","v":170,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-01T13:30:00Z","v":163,"vw":7.55},{"c":7.69,"h":7.75,"l":7.6,"n":220,"o":7.6,"t":"2026-10-01T13:45:00Z","v":16851,"vw":7.679527},{"c":7.6405,"h":7.65,"l":7.6405,"n":6,"o":7.65,"t":"2026-10-01T14:00:00Z","v":224,"vw":7.64525},{"c":7.65,"h":7.71,"l":7.65,"n":183,"o":7.68,"t":"2026-10-01T14:15:00Z","v":4590,"vw":7.682475},{"c":7.65,"h":7.65,"l":7.625,"n":22,"o":7.65,"t":"2026-10-01T14:30:00Z","v":2003,"vw":7.647709},{"c":7.6,"h":7.65,"l":7.59,"n":63,"o":7.65,"t":"2026-10-01T14:45:00Z","v":3544,"vw":7.639919},{"c":7.63,"h":7.63,"l":7.6,"n":10,"o":7.6,"t":"2026-10-01T15:00:00Z","v":694,"vw":7.6096},{"c":7.675,"h":7.695,"l":7.6385,"n":51,"o":7.64,"t":"2026-10-01T15:15:00Z","v":5836,"vw":7.667176},{"c":7.6,"h":7.65,"l":7.56,"n":69,"o":7.65,"t":"2026-10-01T15:30:00Z","v":6553,"vw":7.638671},{"c":7.65,"h":7.65,"l":7.555,"n":42,"o":7.555,"t":"2026-10-01T15:45:00Z","v":1848,"vw":7.631312},{"c":7.7,"h":7.7,"l":7.65,"n":126,"o":7.65,"t":"2026-10-01T16:00:00Z","v":9361,"vw":7.686424},{"c":7.675,"h":7.695,"l":7.66,"n":65,"o":7.69,"t":"2026-10-01T16:15:00Z","v":3637,"vw":7.688187},{"c":7.68,"h":7.695,"l":7.67,"n":9,"o":7.695,"t":"2026-10-01T16:30:00Z","v":526,"vw":7.6825},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-01T16:45:00Z","v":100,"vw":7.65},{"c":7.67,"h":7.695,"l":7.67,"n":7,"o":7.68,"t":"2026-10-01T17:00:00Z","v":522,"vw":7.68392},{"c":7.685,"h":7.7059,"l":7.65,"n":173,"o":7.67,"t":"2026-10-01T17:15:00Z","v":16041,"vw":7.678406},{"c":7.695,"h":7.71,"l":7.68,"n":97,"o":7.68,"t":"2026-10-01T17:30:00Z","v":9082,"vw":7.682598},{"c":7.72,"h":7.82,"l":7.68,"n":717,"o":7.7,"t":"2026-10-01T17:45:00Z","v":16588,"vw":7.731297},{"c":7.73,"h":7.73,"l":7.73,"n":9,"o":7.73,"t":"2026-10-01T18:00:00Z","v":258,"vw":7.73},{"c":7.69,"h":7.75,"l":7.68,"n":52,"o":7.75,"t":"2026-10-01T18:15:00Z","v":8040,"vw":7.739054},{"c":7.72,"h":7.72,"l":7.695,"n":9,"o":7.695,"t":"2026-10-01T18:30:00Z","v":474,"vw":7.705816},{"c":7.69,"h":7.71,"l":7.69,"n":33,"o":7.71,"t":"2026-10-01T18:45:00Z","v":1164,"vw":7.695099},{"c":7.68,"h":7.7,"l":7.68,"n":16,"o":7.68,"t":"2026-10-01T19:00:00Z","v":795,"vw":7.684274},{"c":7.695,"h":7.72,"l":7.68,"n":24,"o":7.68,"t":"2026-10-01T19:15:00Z","v":3697,"vw":7.698105},{"c":7.715,"h":7.715,"l":7.675,"n":163,"o":7.68,"t":"2026-10-01T19:30:00Z","v":7830,"vw":7.699579},{"c":7.67,"h":7.745,"l":7.66,"n":514,"o":7.73,"t":"2026-10-01T19:45:00Z","v":28770,"vw":7.697646},{"c":7.68,"h":7.68,"l":7.68,"n":5,"o":7.68,"t":"2026-10-01T20:00:00Z","v":17953,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-01T20:15:00Z","v":1350,"vw":7.68},{"c":7.72,"h":7.72,"l":7.72,"n":10,"o":7.72,"t":"2026-10-02T13:30:00Z","v":903,"vw":7.72},{"c":7.735,"h":7.82,"l":7.735,"n":52,"o":7.76,"t":"2026-10-02T13:45:00Z","v":3894,"vw":7.752896},{"c":7.8,"h":7.8,"l":7.64,"n":138,"o":7.64,"t":"2026-10-02T14:00:00Z","v":8149,"vw":7.744794},{"c":7.79,"h":7.8,"l":7.72,"n":19,"o":7.8,"t":"2026-10-02T14:15:00Z","v":924,"vw":7.785},{"c":7.795,"h":7.8,"l":7.755,"n":22,"o":7.78,"t":"2026-10-02T14:30:00Z","v":1214,"vw":7.786429},{"c":7.715,"h":7.85,"l":7.715,"n":90,"o":7.79,"t":"2026-10-02T14:45:00Z","v":8171,"vw":7.810234},{"c":7.725,"h":7.735,"l":7.6575,"n":51,"o":7.71,"t":"2026-10-02T15:00:00Z","v":2648,"vw":7.696505},{"c":7.68,"h":7.71,"l":7.68,"n":16,"o":7.695,"t":"2026-10-02T15:15:00Z","v":689,"vw":7.696667},{"c":7.74,"h":7.74,"l":7.68,"n":25,"o":7.695,"t":"2026-10-02T15:30:00Z","v":2101,"vw":7.710443},{"c":7.705,"h":7.73,"l":7.7,"n":22,"o":7.7,"t":"2026-10-02T15:45:00Z","v":1053,"vw":7.708906},{"c":7.72,"h":7.73,"l":7.72,"n":18,"o":7.73,"t":"2026-10-02T16:00:00Z","v":770,"vw":7.726667},{"c":7.695,"h":7.72,"l":7.695,"n":22,"o":7.72,"t":"2026-10-02T16:15:00Z","v":796,"vw":7.70875},{"c":7.66,"h":7.66,"l":7.65,"n":15,"o":7.65,"t":"2026-10-02T16:30:00Z","v":598,"vw":7.658},{"c":7.669,"h":7.69,"l":7.669,"n":14,"o":7.67,"t":"2026-10-02T16:45:00Z","v":1035,"vw":7.673822},{"c":7.65,"h":7.68,"l":7.65,"n":35,"o":7.68,"t":"2026-10-02T17:00:00Z","v":1388,"vw":7.669947},{"c":7.64,"h":7.685,"l":7.64,"n":51,"o":7.685,"t":"2026-10-02T17:15:00Z","v":3071,"vw":7.646484},{"c":7.655,"h":7.67,"l":7.65,"n":45,"o":7.66,"t":"2026-10-02T17:30:00Z","v":2227,"vw":7.663232},{"c":7.65,"h":7.6558,"l":7.64,"n":28,"o":7.6558,"t":"2026-10-02T17:45:00Z","v":1622,"vw":7.652816},{"c":7.66,"h":7.66,"l":7.64,"n":24,"o":7.64,"t":"2026-10-02T18:00:00Z","v":1090,"vw":7.649286},{"c":7.63,"h":7.65,"l":7.63,"n":89,"o":7.65,"t":"2026-10-02T18:15:00Z","v":4654,"vw":7.637227},{"c":7.65,"h":7.65,"l":7.6251,"n":74,"o":7.63,"t":"2026-10-02T18:30:00Z","v":2938,"vw":7.635617},{"c":7.66,"h":7.67,"l":7.65,"n":34,"o":7.65,"t":"2026-10-02T18:45:00Z","v":1578,"vw":7.660833},{"c":7.63,"h":7.65,"l":7.63,"n":46,"o":7.65,"t":"2026-10-02T19:00:00Z","v":1288,"vw":7.644444},{"c":7.64,"h":7.65,"l":7.63,"n":49,"o":7.645,"t":"2026-10-02T19:15:00Z","v":1552,"vw":7.640905},{"c":7.63,"h":7.65,"l":7.63,"n":66,"o":7.64,"t":"2026-10-02T19:30:00Z","v":2419,"vw":7.641727},{"c":7.67,"h":7.69,"l":7.64,"n":326,"o":7.65,"t":"2026-10-02T19:45:00Z","v":13855,"vw":7.667492},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-02T20:00:00Z","v":15773,"vw":7.68},{"c":7.64,"h":7.64,"l":7.64,"n":26,"o":7.64,"t":"2026-10-05T13:30:00Z","v":715,"vw":7.64},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-05T14:00:00Z","v":106,"vw":7.69},{"c":7.655,"h":7.74,"l":7.655,"n":44,"o":7.74,"t":"2026-10-05T14:15:00Z","v":1010,"vw":7.714607},{"c":7.65,"h":7.76,"l":7.65,"n":14,"o":7.76,"t":"2026-10-05T14:30:00Z","v":624,"vw":7.701734},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-05T14:45:00Z","v":463,"vw":7.65},{"c":7.66,"h":7.66,"l":7.605,"n":12,"o":7.655,"t":"2026-10-05T15:15:00Z","v":690,"vw":7.6475},{"c":7.66,"h":7.66,"l":7.65,"n":15,"o":7.65,"t":"2026-10-05T15:30:00Z","v":1525,"vw":7.653077},{"c":7.7,"h":7.7,"l":7.64,"n":97,"o":7.64,"t":"2026-10-05T15:45:00Z","v":3256,"vw":7.656264},{"c":7.8,"h":7.8,"l":7.71,"n":53,"o":7.71,"t":"2026-10-05T16:00:00Z","v":13574,"vw":7.737147},{"c":7.845,"h":7.845,"l":7.84,"n":40,"o":7.84,"t":"2026-10-05T16:15:00Z","v":868,"vw":7.841132},{"c":7.975,"h":7.975,"l":7.8,"n":173,"o":7.8688,"t":"2026-10-05T16:30:00Z","v":11321,"vw":7.842635},{"c":7.98,"h":7.98,"l":7.9675,"n":41,"o":7.975,"t":"2026-10-05T16:45:00Z","v":1729,"vw":7.974621},{"c":7.9,"h":7.98,"l":7.8901,"n":20,"o":7.98,"t":"2026-10-05T17:00:00Z","v":1329,"vw":7.943447},{"c":7.935,"h":7.98,"l":7.935,"n":11,"o":7.98,"t":"2026-10-05T17:15:00Z","v":1491,"vw":7.938214},{"c":7.9,"h":7.92,"l":7.88,"n":203,"o":7.915,"t":"2026-10-05T17:30:00Z","v":3628,"vw":7.903158},{"c":7.86,"h":7.86,"l":7.86,"n":14,"o":7.86,"t":"2026-10-05T17:45:00Z","v":826,"vw":7.86},{"c":7.83,"h":7.86,"l":7.8,"n":124,"o":7.86,"t":"2026-10-05T18:00:00Z","v":6745,"vw":7.827217},{"c":7.7943,"h":7.82,"l":7.7943,"n":12,"o":7.81,"t":"2026-10-05T18:15:00Z","v":2272,"vw":7.801255},{"c":7.895,"h":7.895,"l":7.82,"n":79,"o":7.83,"t":"2026-10-05T18:30:00Z","v":4733,"vw":7.836583},{"c":7.88,"h":7.915,"l":7.88,"n":42,"o":7.88,"t":"2026-10-05T18:45:00Z","v":1332,"vw":7.8835},{"c":7.91,"h":7.91,"l":7.885,"n":6,"o":7.885,"t":"2026-10-05T19:00:00Z","v":234,"vw":7.8975},{"c":7.88,"h":7.88,"l":7.87,"n":86,"o":7.88,"t":"2026-10-05T19:15:00Z","v":3211,"vw":7.878808},{"c":7.88,"h":7.885,"l":7.88,"n":46,"o":7.88,"t":"2026-10-05T19:30:00Z","v":1431,"vw":7.880714},{"c":7.91,"h":7.915,"l":7.86,"n":902,"o":7.88,"t":"2026-10-05T19:45:00Z","v":38750,"vw":7.882707},{"c":7.89,"h":7.91,"l":7.89,"n":4,"o":7.91,"t":"2026-10-05T20:00:00Z","v":17046,"vw":7.890117},{"c":7.89,"h":7.94,"l":7.79,"n":11,"o":7.89,"t":"2026-10-06T13:30:00Z","v":1250,"vw":7.885977},{"c":7.87,"h":7.895,"l":7.805,"n":37,"o":7.895,"t":"2026-10-06T13:45:00Z","v":2176,"vw":7.837642},{"c":7.755,"h":7.88,"l":7.755,"n":80,"o":7.8,"t":"2026-10-06T14:00:00Z","v":2673,"vw":7.835604},{"c":7.8425,"h":7.8425,"l":7.8425,"n":6,"o":7.8425,"t":"2026-10-06T14:15:00Z","v":285,"vw":7.8425},{"c":7.88,"h":7.88,"l":7.805,"n":131,"o":7.88,"t":"2026-10-06T14:30:00Z","v":8304,"vw":7.861336},{"c":7.9,"h":7.9,"l":7.88,"n":11,"o":7.88,"t":"2026-10-06T14:45:00Z","v":1073,"vw":7.882},{"c":7.815,"h":7.88,"l":7.815,"n":81,"o":7.86,"t":"2026-10-06T15:00:00Z","v":2591,"vw":7.852575},{"c":7.835,"h":7.835,"l":7.735,"n":31,"o":7.735,"t":"2026-10-06T15:15:00Z","v":874,"vw":7.808115},{"c":7.735,"h":7.785,"l":7.735,"n":19,"o":7.78,"t":"2026-10-06T15:30:00Z","v":958,"vw":7.768606},{"c":7.755,"h":7.755,"l":7.665,"n":4,"o":7.665,"t":"2026-10-06T15:45:00Z","v":400,"vw":7.73125},{"c":7.64,"h":7.7375,"l":7.64,"n":18,"o":7.6575,"t":"2026-10-06T16:00:00Z","v":1041,"vw":7.718},{"c":7.735,"h":7.735,"l":7.5952,"n":11,"o":7.735,"t":"2026-10-06T16:15:00Z","v":579,"vw":7.679024},{"c":7.76,"h":7.76,"l":7.63,"n":8,"o":7.63,"t":"2026-10-06T16:30:00Z","v":551,"vw":7.708},{"c":7.705,"h":7.705,"l":7.645,"n":12,"o":7.645,"t":"2026-10-06T16:45:00Z","v":712,"vw":7.675834},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-06T17:00:00Z","v":125,"vw":7.64},{"c":7.69,"h":7.69,"l":7.64,"n":53,"o":7.64,"t":"2026-10-06T17:15:00Z","v":3017,"vw":7.673415},{"c":7.64,"h":7.665,"l":7.61,"n":53,"o":7.6601,"t":"2026-10-06T17:45:00Z","v":10842,"vw":7.657663},{"c":7.6399,"h":7.64,"l":7.59,"n":38,"o":7.64,"t":"2026-10-06T18:00:00Z","v":1791,"vw":7.609243},{"c":7.605,"h":7.605,"l":7.58,"n":9,"o":7.58,"t":"2026-10-06T18:15:00Z","v":397,"vw":7.592805},{"c":7.57,"h":7.59,"l":7.57,"n":7,"o":7.59,"t":"2026-10-06T18:30:00Z","v":230,"vw":7.58},{"c":7.525,"h":7.5715,"l":7.51,"n":61,"o":7.5715,"t":"2026-10-06T18:45:00Z","v":2650,"vw":7.535935},{"c":7.53,"h":7.545,"l":7.51,"n":45,"o":7.545,"t":"2026-10-06T19:00:00Z","v":2360,"vw":7.529657},{"c":7.52,"h":7.54,"l":7.51,"n":32,"o":7.54,"t":"2026-10-06T19:15:00Z","v":1177,"vw":7.521111},{"c":7.51,"h":7.5475,"l":7.51,"n":125,"o":7.52,"t":"2026-10-06T19:30:00Z","v":5534,"vw":7.523297},{"c":7.44,"h":7.51,"l":7.44,"n":468,"o":7.5,"t":"2026-10-06T19:45:00Z","v":17877,"vw":7.482107},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-10-06T20:00:00Z","v":10216,"vw":7.46},{"c":7.49,"h":7.49,"l":7.335,"n":33,"o":7.41,"t":"2026-10-07T13:30:00Z","v":1937,"vw":7.435435},{"c":7.315,"h":7.3875,"l":7.315,"n":23,"o":7.3875,"t":"2026-10-07T13:45:00Z","v":907,"vw":7.34085},{"c":7.37,"h":7.38,"l":7.325,"n":66,"o":7.325,"t":"2026-10-07T14:00:00Z","v":2509,"vw":7.357456},{"c":7.355,"h":7.38,"l":7.35,"n":35,"o":7.37,"t":"2026-10-07T14:15:00Z","v":1402,"vw":7.366001},{"c":7.445,"h":7.445,"l":7.35,"n":129,"o":7.35,"t":"2026-10-07T14:30:00Z","v":8193,"vw":7.369666},{"c":7.45,"h":7.55,"l":7.385,"n":88,"o":7.445,"t":"2026-10-07T14:45:00Z","v":3728,"vw":7.464321},{"c":7.45,"h":7.46,"l":7.435,"n":38,"o":7.45,"t":"2026-10-07T15:00:00Z","v":2292,"vw":7.445399},{"c":7.44,"h":7.45,"l":7.42,"n":65,"o":7.425,"t":"2026-10-07T15:15:00Z","v":2880,"vw":7.435806},{"c":7.43,"h":7.45,"l":7.4,"n":91,"o":7.44,"t":"2026-10-07T15:30:00Z","v":3029,"vw":7.43632},{"c":7.4003,"h":7.4003,"l":7.4003,"n":1,"o":7.4003,"t":"2026-10-07T15:45:00Z","v":343,"vw":7.4003},{"c":7.42,"h":7.42,"l":7.38,"n":54,"o":7.395,"t":"2026-10-07T16:00:00Z","v":1750,"vw":7.410625},{"c":7.445,"h":7.445,"l":7.375,"n":4,"o":7.375,"t":"2026-10-07T16:30:00Z","v":345,"vw":7.41},{"c":7.43,"h":7.45,"l":7.42,"n":84,"o":7.425,"t":"2026-10-07T16:45:00Z","v":4166,"vw":7.434032},{"c":7.48,"h":7.48,"l":7.44,"n":45,"o":7.44,"t":"2026-10-07T17:00:00Z","v":3388,"vw":7.461591},{"c":7.43,"h":7.46,"l":7.43,"n":45,"o":7.46,"t":"2026-10-07T17:15:00Z","v":1506,"vw":7.446008},{"c":7.44,"h":7.44,"l":7.43,"n":73,"o":7.43,"t":"2026-10-07T17:30:00Z","v":2276,"vw":7.435385},{"c":7.435,"h":7.46,"l":7.435,"n":43,"o":7.46,"t":"2026-10-07T17:45:00Z","v":892,"vw":7.448333},{"c":7.466,"h":7.466,"l":7.44,"n":26,"o":7.44,"t":"2026-10-07T18:00:00Z","v":1518,"vw":7.448833},{"c":7.43,"h":7.44,"l":7.43,"n":14,"o":7.44,"t":"2026-10-07T18:15:00Z","v":484,"vw":7.436667},{"c":7.42,"h":7.42,"l":7.39,"n":32,"o":7.42,"t":"2026-10-07T18:30:00Z","v":1339,"vw":7.412713},{"c":7.38,"h":7.4,"l":7.38,"n":61,"o":7.39,"t":"2026-10-07T18:45:00Z","v":1663,"vw":7.39},{"c":7.39,"h":7.39,"l":7.385,"n":32,"o":7.39,"t":"2026-10-07T19:00:00Z","v":1115,"vw":7.38878},{"c":7.38,"h":7.39,"l":7.37,"n":113,"o":7.39,"t":"2026-10-07T19:15:00Z","v":4471,"vw":7.383006},{"c":7.42,"h":7.425,"l":7.38,"n":206,"o":7.38,"t":"2026-10-07T19:30:00Z","v":10828,"vw":7.399094},{"c":7.38,"h":7.42,"l":7.355,"n":341,"o":7.42,"t":"2026-10-07T19:45:00Z","v":16730,"vw":7.378551},{"c":7.38,"h":7.38,"l":7.38,"n":9,"o":7.38,"t":"2026-10-07T20:00:00Z","v":13413,"vw":7.38},{"c":7.19,"h":7.19,"l":7.16,"n":17,"o":7.16,"t":"2026-10-08T13:30:00Z","v":1845,"vw":7.186844},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-08T13:45:00Z","v":105,"vw":7.35},{"c":7.33,"h":7.385,"l":7.315,"n":33,"o":7.375,"t":"2026-10-08T14:00:00Z","v":4313,"vw":7.365296},{"c":7.28,"h":7.345,"l":7.28,"n":32,"o":7.34,"t":"2026-10-08T14:15:00Z","v":1010,"vw":7.32644},{"c":7.32,"h":7.3323,"l":7.32,"n":13,"o":7.3323,"t":"2026-10-08T14:30:00Z","v":423,"vw":7.327827},{"c":7.29,"h":7.3,"l":7.29,"n":3,"o":7.3,"t":"2026-10-08T14:45:00Z","v":267,"vw":7.296},{"c":7.29,"h":7.33,"l":7.24,"n":128,"o":7.29,"t":"2026-10-08T15:15:00Z","v":10284,"vw":7.258944},{"c":7.29,"h":7.3,"l":7.29,"n":8,"o":7.3,"t":"2026-10-08T15:30:00Z","v":536,"vw":7.297436},{"c":7.31,"h":7.3101,"l":7.29,"n":36,"o":7.29,"t":"2026-10-08T15:45:00Z","v":1761,"vw":7.306902},{"c":7.3,"h":7.3,"l":7.28,"n":6,"o":7.3,"t":"2026-10-08T16:00:00Z","v":410,"vw":7.295},{"c":7.32,"h":7.355,"l":7.32,"n":54,"o":7.32,"t":"2026-10-08T16:15:00Z","v":2968,"vw":7.326053},{"c":7.39,"h":7.43,"l":7.3025,"n":57,"o":7.35,"t":"2026-10-08T16:45:00Z","v":4526,"vw":7.356703},{"c":7.37,"h":7.41,"l":7.37,"n":15,"o":7.41,"t":"2026-10-08T17:00:00Z","v":757,"vw":7.39},{"c":7.345,"h":7.39,"l":7.345,"n":37,"o":7.39,"t":"2026-10-08T17:15:00Z","v":2213,"vw":7.357405},{"c":7.37,"h":7.37,"l":7.33,"n":29,"o":7.345,"t":"2026-10-08T17:30:00Z","v":3405,"vw":7.34534},{"c":7.325,"h":7.365,"l":7.27,"n":39,"o":7.365,"t":"2026-10-08T17:45:00Z","v":2164,"vw":7.322848},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-08T18:00:00Z","v":100,"vw":7.33},{"c":7.35,"h":7.355,"l":7.31,"n":51,"o":7.33,"t":"2026-10-08T18:15:00Z","v":3677,"vw":7.340554},{"c":7.335,"h":7.335,"l":7.335,"n":4,"o":7.335,"t":"2026-10-08T18:30:00Z","v":122,"vw":7.335},{"c":7.285,"h":7.3,"l":7.26,"n":86,"o":7.3,"t":"2026-10-08T18:45:00Z","v":4536,"vw":7.277276},{"c":7.32,"h":7.32,"l":7.305,"n":22,"o":7.305,"t":"2026-10-08T19:00:00Z","v":782,"vw":7.31375},{"c":7.34,"h":7.34,"l":7.32,"n":22,"o":7.32,"t":"2026-10-08T19:15:00Z","v":1069,"vw":7.334184},{"c":7.335,"h":7.335,"l":7.3,"n":87,"o":7.33,"t":"2026-10-08T19:30:00Z","v":4410,"vw":7.310264},{"c":7.345,"h":7.355,"l":7.32,"n":381,"o":7.34,"t":"2026-10-08T19:45:00Z","v":17881,"vw":7.345662},{"c":7.35,"h":7.35,"l":7.35,"n":7,"o":7.35,"t":"2026-10-08T20:00:00Z","v":14195,"vw":7.35},{"c":7.49,"h":7.49,"l":7.39,"n":15,"o":7.39,"t":"2026-10-09T13:30:00Z","v":1151,"vw":7.465},{"c":7.31,"h":7.33,"l":7.31,"n":5,"o":7.33,"t":"2026-10-09T13:45:00Z","v":579,"vw":7.315282},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-09T14:00:00Z","v":129,"vw":7.54},{"c":7.53,"h":7.53,"l":7.53,"n":9,"o":7.53,"t":"2026-10-09T14:15:00Z","v":591,"vw":7.53},{"c":7.46,"h":7.46,"l":7.38,"n":85,"o":7.42,"t":"2026-10-09T14:30:00Z","v":6217,"vw":7.424095},{"c":7.3913,"h":7.43,"l":7.3913,"n":19,"o":7.42,"t":"2026-10-09T14:45:00Z","v":1346,"vw":7.417972},{"c":7.41,"h":7.44,"l":7.38,"n":40,"o":7.4,"t":"2026-10-09T15:00:00Z","v":1490,"vw":7.408221},{"c":7.41,"h":7.41,"l":7.41,"n":16,"o":7.41,"t":"2026-10-09T15:15:00Z","v":522,"vw":7.41},{"c":7.425,"h":7.425,"l":7.39,"n":39,"o":7.4,"t":"2026-10-09T16:00:00Z","v":1611,"vw":7.405909},{"c":7.4,"h":7.44,"l":7.4,"n":50,"o":7.41,"t":"2026-10-09T16:15:00Z","v":3939,"vw":7.41836},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-10-09T16:30:00Z","v":255,"vw":7.4},{"c":7.36,"h":7.36,"l":7.35,"n":12,"o":7.35,"t":"2026-10-09T16:45:00Z","v":331,"vw":7.355},{"c":7.3395,"h":7.35,"l":7.335,"n":29,"o":7.335,"t":"2026-10-09T17:00:00Z","v":1299,"vw":7.343641},{"c":7.33,"h":7.33,"l":7.31,"n":30,"o":7.32,"t":"2026-10-09T17:15:00Z","v":1740,"vw":7.319616},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-09T17:30:00Z","v":400,"vw":7.32},{"c":7.32,"h":7.33,"l":7.32,"n":20,"o":7.33,"t":"2026-10-09T17:45:00Z","v":919,"vw":7.32875},{"c":7.34,"h":7.34,"l":7.34,"n":11,"o":7.34,"t":"2026-10-09T18:00:00Z","v":428,"vw":7.34},{"c":7.35,"h":7.36,"l":7.33,"n":39,"o":7.35,"t":"2026-10-09T18:15:00Z","v":1700,"vw":7.344643},{"c":7.34,"h":7.35,"l":7.34,"n":20,"o":7.345,"t":"2026-10-09T18:30:00Z","v":710,"vw":7.34625},{"c":7.335,"h":7.34,"l":7.33,"n":119,"o":7.34,"t":"2026-10-09T18:45:00Z","v":8340,"vw":7.337749},{"c":7.3293,"h":7.33,"l":7.3293,"n":9,"o":7.33,"t":"2026-10-09T19:00:00Z","v":293,"vw":7.329564},{"c":7.29,"h":7.32,"l":7.29,"n":53,"o":7.32,"t":"2026-10-09T19:15:00Z","v":2001,"vw":7.306667},{"c":7.31,"h":7.315,"l":7.29,"n":40,"o":7.29,"t":"2026-10-09T19:30:00Z","v":1939,"vw":7.306367},{"c":7.335,"h":7.345,"l":7.3,"n":309,"o":7.3,"t":"2026-10-09T19:45:00Z","v":13554,"vw":7.320756},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-09T20:00:00Z","v":11602,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T20:15:00Z","v":100,"vw":7.35},{"c":7.385,"h":7.43,"l":7.26,"n":29,"o":7.31,"t":"2026-10-12T13:30:00Z","v":2669,"vw":7.364008},{"c":7.36,"h":7.4,"l":7.36,"n":20,"o":7.375,"t":"2026-10-12T13:45:00Z","v":1350,"vw":7.384673},{"c":7.33,"h":7.34,"l":7.29,"n":17,"o":7.29,"t":"2026-10-12T14:00:00Z","v":1057,"vw":7.30125},{"c":7.34,"h":7.3828,"l":7.33,"n":22,"o":7.34,"t":"2026-10-12T14:15:00Z","v":1158,"vw":7.344863},{"c":7.35,"h":7.358,"l":7.35,"n":32,"o":7.358,"t":"2026-10-12T14:30:00Z","v":3850,"vw":7.352819},{"c":7.41,"h":7.4351,"l":7.3628,"n":91,"o":7.3628,"t":"2026-10-12T14:45:00Z","v":3502,"vw":7.404377},{"c":7.355,"h":7.41,"l":7.355,"n":33,"o":7.3901,"t":"2026-10-12T15:00:00Z","v":2481,"vw":7.383619},{"c":7.37,"h":7.38,"l":7.35,"n":22,"o":7.35,"t":"2026-10-12T15:15:00Z","v":1057,"vw":7.35863},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-12T15:45:00Z","v":199,"vw":7.39},{"c":7.37,"h":7.37,"l":7.37,"n":11,"o":7.37,"t":"2026-10-12T16:00:00Z","v":442,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-12T16:15:00Z","v":258,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":9,"o":7.37,"t":"2026-10-12T16:30:00Z","v":139,"vw":7.37},{"c":7.37,"h":7.37,"l":7.36,"n":38,"o":7.37,"t":"2026-10-12T16:45:00Z","v":987,"vw":7.365115},{"c":7.385,"h":7.385,"l":7.38,"n":7,"o":7.38,"t":"2026-10-12T17:00:00Z","v":524,"vw":7.381128},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-12T17:15:00Z","v":192,"vw":7.38},{"c":7.38,"h":7.39,"l":7.38,"n":24,"o":7.38,"t":"2026-10-12T17:30:00Z","v":2162,"vw":7.380634},{"c":7.41,"h":7.41,"l":7.38,"n":23,"o":7.38,"t":"2026-10-12T17:45:00Z","v":1160,"vw":7.393493},{"c":7.49,"h":7.49,"l":7.4,"n":58,"o":7.4,"t":"2026-10-12T18:15:00Z","v":2818,"vw":7.449852},{"c":7.43,"h":7.46,"l":7.425,"n":37,"o":7.46,"t":"2026-10-12T18:30:00Z","v":2579,"vw":7.445016},{"c":7.44,"h":7.44,"l":7.43,"n":32,"o":7.44,"t":"2026-10-12T19:30:00Z","v":2231,"vw":7.439412},{"c":7.41,"h":7.45,"l":7.41,"n":229,"o":7.44,"t":"2026-10-12T19:45:00Z","v":10102,"vw":7.434804},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-10-12T20:00:00Z","v":10056,"vw":7.42},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-13T13:30:00Z","v":489,"vw":7.46},{"c":7.46,"h":7.46,"l":7.4,"n":4,"o":7.4,"t":"2026-10-13T13:45:00Z","v":469,"vw":7.413483},{"c":7.46,"h":7.46,"l":7.42,"n":41,"o":7.42,"t":"2026-10-13T14:00:00Z","v":1618,"vw":7.431551},{"c":7.41,"h":7.43,"l":7.4,"n":47,"o":7.43,"t":"2026-10-13T14:15:00Z","v":3758,"vw":7.406591},{"c":7.4,"h":7.4,"l":7.38,"n":47,"o":7.4,"t":"2026-10-13T14:45:00Z","v":2447,"vw":7.383874},{"c":7.41,"h":7.42,"l":7.39,"n":17,"o":7.41,"t":"2026-10-13T15:00:00Z","v":1280,"vw":7.408976},{"c":7.4,"h":7.41,"l":7.4,"n":30,"o":7.4,"t":"2026-10-13T15:15:00Z","v":1114,"vw":7.404082},{"c":7.385,"h":7.39,"l":7.3705,"n":14,"o":7.39,"t":"2026-10-13T15:30:00Z","v":1038,"vw":7.377484},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-13T15:45:00Z","v":110,"vw":7.38},{"c":7.41,"h":7.41,"l":7.4,"n":21,"o":7.4,"t":"2026-10-13T16:00:00Z","v":597,"vw":7.405},{"c":7.385,"h":7.415,"l":7.385,"n":26,"o":7.415,"t":"2026-10-13T16:15:00Z","v":1043,"vw":7.398571},{"c":7.38,"h":7.38,"l":7.38,"n":11,"o":7.38,"t":"2026-10-13T16:30:00Z","v":402,"vw":7.38},{"c":7.36,"h":7.39,"l":7.35,"n":36,"o":7.38,"t":"2026-10-13T16:45:00Z","v":1684,"vw":7.369553},{"c":7.37,"h":7.37,"l":7.365,"n":25,"o":7.365,"t":"2026-10-13T17:00:00Z","v":742,"vw":7.3689},{"c":7.35,"h":7.37,"l":7.35,"n":35,"o":7.37,"t":"2026-10-13T17:15:00Z","v":1394,"vw":7.366667},{"c":7.33,"h":7.35,"l":7.32,"n":45,"o":7.35,"t":"2026-10-13T17:30:00Z","v":1849,"vw":7.344246},{"c":7.295,"h":7.31,"l":7.295,"n":7,"o":7.31,"t":"2026-10-13T17:45:00Z","v":416,"vw":7.301818},{"c":7.29,"h":7.32,"l":7.29,"n":49,"o":7.31,"t":"2026-10-13T18:00:00Z","v":1861,"vw":7.309194},{"c":7.31,"h":7.315,"l":7.29,"n":26,"o":7.315,"t":"2026-10-13T18:15:00Z","v":1095,"vw":7.300833},{"c":7.3105,"h":7.3105,"l":7.3105,"n":1,"o":7.3105,"t":"2026-10-13T18:30:00Z","v":168,"vw":7.3105},{"c":7.33,"h":7.3399,"l":7.3,"n":33,"o":7.3,"t":"2026-10-13T18:45:00Z","v":1653,"vw":7.31499},{"c":7.34,"h":7.34,"l":7.33,"n":20,"o":7.33,"t":"2026-10-13T19:00:00Z","v":887,"vw":7.337497},{"c":7.34,"h":7.34,"l":7.33,"n":55,"o":7.33,"t":"2026-10-13T19:15:00Z","v":4745,"vw":7.339147},{"c":7.34,"h":7.35,"l":7.3201,"n":103,"o":7.35,"t":"2026-10-13T19:30:00Z","v":6679,"vw":7.331518},{"c":7.32,"h":7.335,"l":7.29,"n":251,"o":7.335,"t":"2026-10-13T19:45:00Z","v":8997,"vw":7.317572},{"c":7.33,"h":7.33,"l":7.33,"n":5,"o":7.33,"t":"2026-10-13T20:00:00Z","v":14892,"vw":7.33},{"c":7.18,"h":7.33,"l":7.18,"n":21,"o":7.22,"t":"2026-10-14T13:30:00Z","v":1639,"vw":7.241309},{"c":7.24,"h":7.24,"l":7.215,"n":13,"o":7.215,"t":"2026-10-14T13:45:00Z","v":815,"vw":7.2275},{"c":7.25,"h":7.25,"l":7.23,"n":9,"o":7.23,"t":"2026-10-14T14:00:00Z","v":745,"vw":7.24},{"c":7.3,"h":7.3,"l":7.27,"n":30,"o":7.28,"t":"2026-10-14T14:15:00Z","v":1349,"vw":7.282778},{"c":7.3,"h":7.32,"l":7.3,"n":36,"o":7.32,"t":"2026-10-14T14:30:00Z","v":2644,"vw":7.302406},{"c":7.29,"h":7.3,"l":7.29,"n":52,"o":7.3,"t":"2026-10-14T14:45:00Z","v":1249,"vw":7.291206},{"c":7.265,"h":7.285,"l":7.265,"n":17,"o":7.285,"t":"2026-10-14T15:00:00Z","v":559,"vw":7.275},{"c":7.25,"h":7.26,"l":7.245,"n":29,"o":7.26,"t":"2026-10-14T15:15:00Z","v":3734,"vw":7.251515},{"c":7.26,"h":7.28,"l":7.25,"n":52,"o":7.28,"t":"2026-10-14T15:30:00Z","v":2761,"vw":7.254563},{"c":7.28,"h":7.28,"l":7.26,"n":12,"o":7.26,"t":"2026-10-14T15:45:00Z","v":422,"vw":7.266667},{"c":7.27,"h":7.28,"l":7.27,"n":32,"o":7.27,"t":"2026-10-14T16:00:00Z","v":1562,"vw":7.270952},{"c":7.27,"h":7.27,"l":7.265,"n":15,"o":7.27,"t":"2026-10-14T16:15:00Z","v":546,"vw":7.26875},{"c":7.245,"h":7.245,"l":7.245,"n":2,"o":7.245,"t":"2026-10-14T16:30:00Z","v":101,"vw":7.245},{"c":7.1808,"h":7.2435,"l":7.1808,"n":41,"o":7.2435,"t":"2026-10-14T16:45:00Z","v":2146,"vw":7.215433},{"c":7.1,"h":7.18,"l":7.1,"n":39,"o":7.18,"t":"2026-10-14T17:00:00Z","v":1563,"vw":7.141916},{"c":7.155,"h":7.155,"l":7.1,"n":28,"o":7.11,"t":"2026-10-14T17:15:00Z","v":1376,"vw":7.119395},{"c":7.1,"h":7.15,"l":7.1,"n":35,"o":7.14,"t":"2026-10-14T17:30:00Z","v":1674,"vw":7.130743},{"c":7.145,"h":7.145,"l":7.13,"n":25,"o":7.13,"t":"2026-10-14T17:45:00Z","v":1198,"vw":7.137031},{"c":7.1464,"h":7.15,"l":7.135,"n":30,"o":7.135,"t":"2026-10-14T18:00:00Z","v":3745,"vw":7.141339},{"c":7.13,"h":7.16,"l":7.12,"n":92,"o":7.145,"t":"2026-10-14T18:15:00Z","v":2876,"vw":7.145011},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-14T18:30:00Z","v":290,"vw":7.11},{"c":7.1,"h":7.125,"l":7.1,"n":69,"o":7.125,"t":"2026-10-14T18:45:00Z","v":3418,"vw":7.113},{"c":7.1,"h":7.12,"l":7.1,"n":51,"o":7.11,"t":"2026-10-14T19:00:00Z","v":2150,"vw":7.107764},{"c":7.11,"h":7.115,"l":7.09,"n":20,"o":7.09,"t":"2026-10-14T19:15:00Z","v":978,"vw":7.105625},{"c":7.1064,"h":7.11,"l":7.095,"n":78,"o":7.11,"t":"2026-10-14T19:30:00Z","v":2043,"vw":7.104606},{"c":7.16,"h":7.17,"l":7.105,"n":278,"o":7.105,"t":"2026-10-14T19:45:00Z","v":10973,"vw":7.142911},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-14T20:00:00Z","v":19024,"vw":7.16},{"c":7.38,"h":7.38,"l":7.22,"n":8,"o":7.22,"t":"2026-10-15T13:30:00Z","v":1179,"vw":7.31894},{"c":7.41,"h":7.41,"l":7.265,"n":127,"o":7.265,"t":"2026-10-15T14:00:00Z","v":7478,"vw":7.309811},{"c":7.4394,"h":7.4394,"l":7.4,"n":6,"o":7.4,"t":"2026-10-15T14:15:00Z","v":1206,"vw":7.432833},{"c":7.4,"h":7.43,"l":7.4,"n":44,"o":7.4,"t":"2026-10-15T14:30:00Z","v":4881,"vw":7.405153},{"c":7.42,"h":7.42,"l":7.37,"n":37,"o":7.37,"t":"2026-10-15T14:45:00Z","v":1239,"vw":7.388142},{"c":7.36,"h":7.43,"l":7.356,"n":35,"o":7.43,"t":"2026-10-15T15:00:00Z","v":2159,"vw":7.398342},{"c":7.36,"h":7.36,"l":7.33,"n":13,"o":7.35,"t":"2026-10-15T15:15:00Z","v":1194,"vw":7.345625},{"c":7.355,"h":7.37,"l":7.34,"n":20,"o":7.37,"t":"2026-10-15T15:30:00Z","v":721,"vw":7.35582},{"c":7.37,"h":7.37,"l":7.35,"n":17,"o":7.355,"t":"2026-10-15T15:45:00Z","v":2391,"vw":7.351804},{"c":7.335,"h":7.36,"l":7.29,"n":87,"o":7.36,"t":"2026-10-15T16:00:00Z","v":6544,"vw":7.319242},{"c":7.34,"h":7.34,"l":7.33,"n":9,"o":7.33,"t":"2026-10-15T16:15:00Z","v":627,"vw":7.337674},{"c":7.3185,"h":7.33,"l":7.3185,"n":39,"o":7.33,"t":"2026-10-15T16:30:00Z","v":1811,"vw":7.326227},{"c":7.32,"h":7.3299,"l":7.31,"n":12,"o":7.31,"t":"2026-10-15T16:45:00Z","v":739,"vw":7.321633},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-15T17:00:00Z","v":201,"vw":7.3},{"c":7.3,"h":7.305,"l":7.29,"n":47,"o":7.3,"t":"2026-10-15T17:15:00Z","v":2262,"vw":7.295842},{"c":7.315,"h":7.315,"l":7.3,"n":7,"o":7.3,"t":"2026-10-15T17:30:00Z","v":482,"vw":7.304348},{"c":7.2988,"h":7.2988,"l":7.2988,"n":3,"o":7.2988,"t":"2026-10-15T17:45:00Z","v":103,"vw":7.2988},{"c":7.255,"h":7.275,"l":7.24,"n":37,"o":7.2734,"t":"2026-10-15T18:00:00Z","v":2764,"vw":7.258668},{"c":7.25,"h":7.25,"l":7.24,"n":42,"o":7.24,"t":"2026-10-15T18:15:00Z","v":1557,"vw":7.245556},{"c":7.26,"h":7.26,"l":7.24,"n":25,"o":7.24,"t":"2026-10-15T18:30:00Z","v":1555,"vw":7.258426},{"c":7.305,"h":7.32,"l":7.26,"n":82,"o":7.26,"t":"2026-10-15T18:45:00Z","v":5982,"vw":7.280798},{"c":7.32,"h":7.32,"l":7.2825,"n":148,"o":7.31,"t":"2026-10-15T19:00:00Z","v":8073,"vw":7.305991},{"c":7.31,"h":7.32,"l":7.3,"n":18,"o":7.32,"t":"2026-10-15T19:15:00Z","v":1271,"vw":7.313333},{"c":7.305,"h":7.305,"l":7.29,"n":32,"o":7.3,"t":"2026-10-15T19:30:00Z","v":1746,"vw":7.297857},{"c":7.32,"h":7.34,"l":7.29,"n":377,"o":7.33,"t":"2026-10-15T19:45:00Z","v":19781,"vw":7.313422},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-10-15T20:00:00Z","v":10842,"vw":7.33},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-16T13:30:00Z","v":2303,"vw":7.38},{"c":7.355,"h":7.36,"l":7.355,"n":8,"o":7.36,"t":"2026-10-16T14:00:00Z","v":268,"vw":7.3575},{"c":7.29,"h":7.3,"l":7.29,"n":8,"o":7.3,"t":"2026-10-16T14:15:00Z","v":294,"vw":7.295},{"c":7.15,"h":7.2001,"l":7.15,"n":5,"o":7.2001,"t":"2026-10-16T14:30:00Z","v":666,"vw":7.19175},{"c":7.22,"h":7.25,"l":7.22,"n":13,"o":7.23,"t":"2026-10-16T14:45:00Z","v":1061,"vw":7.235},{"c":7.21,"h":7.22,"l":7.21,"n":8,"o":7.22,"t":"2026-10-16T15:00:00Z","v":680,"vw":7.218333},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-16T15:15:00Z","v":103,"vw":7.23},{"c":7.21,"h":7.2272,"l":7.21,"n":18,"o":7.22,"t":"2026-10-16T15:30:00Z","v":643,"vw":7.217724},{"c":7.145,"h":7.19,"l":7.145,"n":13,"o":7.18,"t":"2026-10-16T15:45:00Z","v":697,"vw":7.175353},{"c":7.15,"h":7.17,"l":7.15,"n":8,"o":7.17,"t":"2026-10-16T16:00:00Z","v":216,"vw":7.16},{"c":7.16,"h":7.18,"l":7.16,"n":18,"o":7.16,"t":"2026-10-16T16:15:00Z","v":675,"vw":7.163333},{"c":7.09,"h":7.14,"l":7.09,"n":45,"o":7.129,"t":"2026-10-16T16:30:00Z","v":2202,"vw":7.106338},{"c":7.1,"h":7.1,"l":7.1,"n":8,"o":7.1,"t":"2026-10-16T16:45:00Z","v":524,"vw":7.1},{"c":7.08,"h":7.1,"l":7.08,"n":17,"o":7.1,"t":"2026-10-16T17:00:00Z","v":425,"vw":7.09},{"c":7.1032,"h":7.1032,"l":7.08,"n":28,"o":7.08,"t":"2026-10-16T17:15:00Z","v":600,"vw":7.0944},{"c":7.1,"h":7.1,"l":7.08,"n":37,"o":7.09,"t":"2026-10-16T17:30:00Z","v":1694,"vw":7.086069},{"c":7.02,"h":7.08,"l":7.02,"n":98,"o":7.08,"t":"2026-10-16T17:45:00Z","v":4547,"vw":7.061429},{"c":7.02,"h":7.03,"l":7.015,"n":50,"o":7.02,"t":"2026-10-16T18:00:00Z","v":2189,"vw":7.022034},{"c":7.06,"h":7.0699,"l":7.02,"n":129,"o":7.02,"t":"2026-10-16T18:15:00Z","v":3666,"vw":7.046581},{"c":7.07,"h":7.08,"l":7.06,"n":26,"o":7.07,"t":"2026-10-16T18:30:00Z","v":1152,"vw":7.070826},{"c":7.06,"h":7.085,"l":7.06,"n":18,"o":7.075,"t":"2026-10-16T18:45:00Z","v":723,"vw":7.0725},{"c":7.053,"h":7.06,"l":7.05,"n":78,"o":7.05,"t":"2026-10-16T19:00:00Z","v":3283,"vw":7.052302},{"c":7.08,"h":7.095,"l":7.05,"n":46,"o":7.05,"t":"2026-10-16T19:15:00Z","v":4063,"vw":7.072816},{"c":7.025,"h":7.09,"l":7.025,"n":60,"o":7.08,"t":"2026-10-16T19:30:00Z","v":3748,"vw":7.062127},{"c":7.07,"h":7.075,"l":7.03,"n":252,"o":7.04,"t":"2026-10-16T19:45:00Z","v":8184,"vw":7.061526},{"c":7.08,"h":7.08,"l":7.08,"n":6,"o":7.08,"t":"2026-10-16T20:00:00Z","v":14743,"vw":7.08},{"c":7.1,"h":7.14,"l":7.1,"n":26,"o":7.13,"t":"2026-10-19T13:30:00Z","v":1317,"vw":7.121773},{"c":7.1,"h":7.13,"l":7.1,"n":30,"o":7.1,"t":"2026-10-19T14:00:00Z","v":5346,"vw":7.102587},{"c":7.1,"h":7.13,"l":7.1,"n":75,"o":7.11,"t":"2026-10-19T14:15:00Z","v":2796,"vw":7.110784},{"c":7.07,"h":7.1,"l":7.07,"n":59,"o":7.09,"t":"2026-10-19T14:45:00Z","v":8810,"vw":7.089221},{"c":7.06,"h":7.07,"l":7.05,"n":20,"o":7.07,"t":"2026-10-19T15:00:00Z","v":731,"vw":7.058},{"c":7.095,"h":7.095,"l":7.095,"n":7,"o":7.095,"t":"2026-10-19T15:15:00Z","v":451,"vw":7.095},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-19T15:30:00Z","v":100,"vw":7.11},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T15:45:00Z","v":100,"vw":7.1},{"c":7.08,"h":7.1,"l":7.07,"n":13,"o":7.07,"t":"2026-10-19T16:00:00Z","v":1888,"vw":7.091111},{"c":7.07,"h":7.08,"l":7.03,"n":37,"o":7.08,"t":"2026-10-19T16:15:00Z","v":2014,"vw":7.058214},{"c":7.065,"h":7.065,"l":7.065,"n":8,"o":7.065,"t":"2026-10-19T16:30:00Z","v":525,"vw":7.065},{"c":7.08,"h":7.08,"l":7.06,"n":35,"o":7.065,"t":"2026-10-19T16:45:00Z","v":2157,"vw":7.075487},{"c":7.065,"h":7.08,"l":7.06,"n":20,"o":7.06,"t":"2026-10-19T17:00:00Z","v":1365,"vw":7.068974},{"c":7.11,"h":7.1301,"l":7.065,"n":90,"o":7.065,"t":"2026-10-19T17:15:00Z","v":6815,"vw":7.093705},{"c":7.09,"h":7.11,"l":7.09,"n":6,"o":7.11,"t":"2026-10-19T17:30:00Z","v":507,"vw":7.097},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T17:45:00Z","v":300,"vw":7.09},{"c":7.105,"h":7.12,"l":7.105,"n":16,"o":7.105,"t":"2026-10-19T18:00:00Z","v":581,"vw":7.108},{"c":7.105,"h":7.12,"l":7.105,"n":20,"o":7.12,"t":"2026-10-19T18:15:00Z","v":786,"vw":7.113571},{"c":7.1,"h":7.1,"l":7.09,"n":6,"o":7.09,"t":"2026-10-19T18:30:00Z","v":648,"vw":7.094717},{"c":7.06,"h":7.1,"l":7.06,"n":33,"o":7.1,"t":"2026-10-19T18:45:00Z","v":1520,"vw":7.08},{"c":7.075,"h":7.0953,"l":7.05,"n":35,"o":7.0953,"t":"2026-10-19T19:00:00Z","v":7806,"vw":7.066381},{"c":7.075,"h":7.09,"l":7.06,"n":84,"o":7.08,"t":"2026-10-19T19:15:00Z","v":7374,"vw":7.075902},{"c":7.06,"h":7.09,"l":7.06,"n":73,"o":7.075,"t":"2026-10-19T19:30:00Z","v":3257,"vw":7.075363},{"c":7.03,"h":7.08,"l":7.02,"n":468,"o":7.075,"t":"2026-10-19T19:45:00Z","v":20203,"vw":7.055352},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-10-19T20:00:00Z","v":14425,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T20:30:00Z","v":200,"vw":7.04},{"c":7.07,"h":7.08,"l":7.07,"n":19,"o":7.08,"t":"2026-10-20T13:30:00Z","v":463,"vw":7.074595},{"c":7.2699,"h":7.2699,"l":7.2699,"n":2,"o":7.2699,"t":"2026-10-20T13:45:00Z","v":826,"vw":7.2699},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T14:15:00Z","v":141,"vw":7.15},{"c":7.17,"h":7.21,"l":7.15,"n":49,"o":7.15,"t":"2026-10-20T14:30:00Z","v":4481,"vw":7.179028},{"c":7.1826,"h":7.2,"l":7.1826,"n":8,"o":7.2,"t":"2026-10-20T14:45:00Z","v":336,"vw":7.189216},{"c":7.1798,"h":7.22,"l":7.1798,"n":108,"o":7.2,"t":"2026-10-20T15:00:00Z","v":11626,"vw":7.197893},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T15:15:00Z","v":100,"vw":7.17},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-10-20T15:45:00Z","v":147,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-10-20T16:00:00Z","v":225,"vw":7.2},{"c":7.2,"h":7.245,"l":7.2,"n":6,"o":7.245,"t":"2026-10-20T16:15:00Z","v":394,"vw":7.212857},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-20T16:30:00Z","v":150,"vw":7.16},{"c":7.08,"h":7.17,"l":7.08,"n":14,"o":7.16,"t":"2026-10-20T16:45:00Z","v":973,"vw":7.144896},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T17:00:00Z","v":107,"vw":7.13},{"c":7.1301,"h":7.1301,"l":7.1301,"n":11,"o":7.1301,"t":"2026-10-20T17:15:00Z","v":881,"vw":7.1301},{"c":7.1,"h":7.12,"l":7.1,"n":27,"o":7.12,"t":"2026-10-20T17:45:00Z","v":1573,"vw":7.11},{"c":7.08,"h":7.1,"l":7.08,"n":75,"o":7.1,"t":"2026-10-20T18:00:00Z","v":4274,"vw":7.085699},{"c":7.1,"h":7.11,"l":7.08,"n":53,"o":7.08,"t":"2026-10-20T18:15:00Z","v":2067,"vw":7.100833},{"c":7.1,"h":7.1,"l":7.1,"n":11,"o":7.1,"t":"2026-10-20T18:30:00Z","v":628,"vw":7.1},{"c":7.04,"h":7.09,"l":7.04,"n":51,"o":7.09,"t":"2026-10-20T18:45:00Z","v":3191,"vw":7.05403},{"c":7.045,"h":7.045,"l":7.045,"n":6,"o":7.045,"t":"2026-10-20T19:00:00Z","v":349,"vw":7.045},{"c":7.05,"h":7.06,"l":7.05,"n":45,"o":7.0554,"t":"2026-10-20T19:15:00Z","v":1788,"vw":7.055111},{"c":7.06,"h":7.08,"l":7.06,"n":32,"o":7.06,"t":"2026-10-20T19:30:00Z","v":2668,"vw":7.062826},{"c":7.12,"h":7.13,"l":7.03,"n":388,"o":7.075,"t":"2026-10-20T19:45:00Z","v":20892,"vw":7.103303},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T20:00:00Z","v":18101,"vw":7.13},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-10-21T13:30:00Z","v":151,"vw":7.18},{"c":7.08,"h":7.0976,"l":7.07,"n":47,"o":7.0976,"t":"2026-10-21T14:00:00Z","v":1931,"vw":7.082118},{"c":7.0889,"h":7.0889,"l":7.0889,"n":5,"o":7.0889,"t":"2026-10-21T14:15:00Z","v":160,"vw":7.0889},{"c":7.095,"h":7.095,"l":7.095,"n":12,"o":7.095,"t":"2026-10-21T14:45:00Z","v":316,"vw":7.095},{"c":7.08,"h":7.09,"l":7.075,"n":23,"o":7.09,"t":"2026-10-21T15:00:00Z","v":665,"vw":7.079751},{"c":7.1,"h":7.1,"l":7.09,"n":19,"o":7.09,"t":"2026-10-21T15:15:00Z","v":875,"vw":7.096667},{"c":7.1,"h":7.1,"l":7.1,"n":35,"o":7.1,"t":"2026-10-21T15:30:00Z","v":1149,"vw":7.1},{"c":7.11,"h":7.11,"l":7.1,"n":14,"o":7.1,"t":"2026-10-21T15:45:00Z","v":685,"vw":7.102033},{"c":7.1,"h":7.1,"l":7.0701,"n":15,"o":7.1,"t":"2026-10-21T16:00:00Z","v":985,"vw":7.079976},{"c":7.085,"h":7.09,"l":7.07,"n":51,"o":7.09,"t":"2026-10-21T16:30:00Z","v":2273,"vw":7.080901},{"c":7.06,"h":7.09,"l":7.06,"n":19,"o":7.09,"t":"2026-10-21T16:45:00Z","v":683,"vw":7.084},{"c":7.07,"h":7.07,"l":7.065,"n":19,"o":7.065,"t":"2026-10-21T17:00:00Z","v":714,"vw":7.0675},{"c":7.055,"h":7.08,"l":7.055,"n":76,"o":7.07,"t":"2026-10-21T17:15:00Z","v":2933,"vw":7.073437},{"c":7.035,"h":7.055,"l":7.035,"n":125,"o":7.055,"t":"2026-10-21T17:30:00Z","v":3276,"vw":7.047787},{"c":7.04,"h":7.04,"l":7.03,"n":22,"o":7.035,"t":"2026-10-21T17:45:00Z","v":847,"vw":7.034167},{"c":7.04,"h":7.04,"l":7.02,"n":38,"o":7.02,"t":"2026-10-21T18:00:00Z","v":1567,"vw":7.03},{"c":7.04,"h":7.04,"l":7.03,"n":21,"o":7.04,"t":"2026-10-21T18:15:00Z","v":663,"vw":7.0375},{"c":7.04,"h":7.05,"l":7.04,"n":26,"o":7.05,"t":"2026-10-21T18:30:00Z","v":733,"vw":7.04375},{"c":7.05,"h":7.07,"l":7.04,"n":112,"o":7.05,"t":"2026-10-21T18:45:00Z","v":6111,"vw":7.0535},{"c":7.05,"h":7.07,"l":7.045,"n":18,"o":7.06,"t":"2026-10-21T19:00:00Z","v":944,"vw":7.055833},{"c":7.07,"h":7.1,"l":7.06,"n":126,"o":7.06,"t":"2026-10-21T19:15:00Z","v":11863,"vw":7.087129},{"c":7.065,"h":7.07,"l":7.05,"n":61,"o":7.07,"t":"2026-10-21T19:30:00Z","v":3098,"vw":7.06065},{"c":7.05,"h":7.09,"l":7.03,"n":440,"o":7.07,"t":"2026-10-21T19:45:00Z","v":29903,"vw":7.058397},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-21T20:00:00Z","v":16262,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-22T13:30:00Z","v":455,"vw":7.06},{"c":7.2,"h":7.2,"l":7.2,"n":10,"o":7.2,"t":"2026-10-22T13:45:00Z","v":244,"vw":7.2},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-10-22T14:00:00Z","v":116,"vw":7.15},{"c":7.2,"h":7.28,"l":7.19,"n":81,"o":7.19,"t":"2026-10-22T14:15:00Z","v":4688,"vw":7.211438},{"c":7.2,"h":7.2,"l":7.16,"n":30,"o":7.16,"t":"2026-10-22T14:30:00Z","v":1702,"vw":7.19},{"c":7.24,"h":7.24,"l":7.2,"n":13,"o":7.24,"t":"2026-10-22T14:45:00Z","v":604,"vw":7.22},{"c":7.2,"h":7.24,"l":7.19,"n":8,"o":7.24,"t":"2026-10-22T15:00:00Z","v":3496,"vw":7.234559},{"c":7.3,"h":7.3,"l":7.25,"n":84,"o":7.265,"t":"2026-10-22T15:15:00Z","v":4417,"vw":7.264675},{"c":7.28,"h":7.29,"l":7.2528,"n":35,"o":7.27,"t":"2026-10-22T15:30:00Z","v":2535,"vw":7.273708},{"c":7.3,"h":7.31,"l":7.28,"n":29,"o":7.28,"t":"2026-10-22T15:45:00Z","v":1329,"vw":7.288429},{"c":7.25,"h":7.345,"l":7.2,"n":11,"o":7.345,"t":"2026-10-22T16:30:00Z","v":573,"vw":7.259636},{"c":7.3,"h":7.3,"l":7.25,"n":30,"o":7.25,"t":"2026-10-22T16:45:00Z","v":2312,"vw":7.273036},{"c":7.27,"h":7.29,"l":7.24,"n":33,"o":7.24,"t":"2026-10-22T17:00:00Z","v":1495,"vw":7.265916},{"c":7.27,"h":7.33,"l":7.22,"n":36,"o":7.27,"t":"2026-10-22T17:15:00Z","v":4465,"vw":7.311446},{"c":7.27,"h":7.27,"l":7.27,"n":7,"o":7.27,"t":"2026-10-22T17:30:00Z","v":385,"vw":7.27},{"c":7.275,"h":7.275,"l":7.23,"n":11,"o":7.23,"t":"2026-10-22T17:45:00Z","v":634,"vw":7.267021},{"c":7.25,"h":7.28,"l":7.22,"n":82,"o":7.23,"t":"2026-10-22T18:00:00Z","v":4166,"vw":7.242958},{"c":7.25,"h":7.25,"l":7.25,"n":30,"o":7.25,"t":"2026-10-22T18:15:00Z","v":1475,"vw":7.25},{"c":7.25,"h":7.25,"l":7.23,"n":9,"o":7.23,"t":"2026-10-22T18:30:00Z","v":381,"vw":7.243007},{"c":7.3,"h":7.3025,"l":7.23,"n":63,"o":7.23,"t":"2026-10-22T18:45:00Z","v":6736,"vw":7.258354},{"c":7.3,"h":7.31,"l":7.3,"n":38,"o":7.3,"t":"2026-10-22T19:00:00Z","v":1861,"vw":7.300846},{"c":7.31,"h":7.32,"l":7.3,"n":124,"o":7.3,"t":"2026-10-22T19:15:00Z","v":7540,"vw":7.304628},{"c":7.31,"h":7.31,"l":7.31,"n":51,"o":7.31,"t":"2026-10-22T19:30:00Z","v":2379,"vw":7.31},{"c":7.34,"h":7.355,"l":7.3,"n":644,"o":7.31,"t":"2026-10-22T19:45:00Z","v":26668,"vw":7.331212},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-22T20:00:00Z","v":21817,"vw":7.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.507971705193984,"iv":2.109562101260601,"gamma":0.06489853111770358,"theta":-0.021321370491210988,"vega":0.005758873592051961,"rho":0.0008508892293690654,"breakevenPct":102.48941095502019},{"delta":0.25,"premium":0.37791913201560984,"strike":11.916173596878037,"iv":1.6775815573198338,"gamma":0.10998194281018074,"theta":-0.01822590538293441,"vega":0.006309082795783713,"rho":0.0011317502479308475,"breakevenPct":67.26656774004962},{"delta":0.3,"premium":0.38257361514891297,"strike":10.985276970217406,"iv":1.4426992728932246,"gamma":0.1600911454218627,"theta":-0.01617575669344571,"vega":0.006686594854008057,"rho":0.001411014680406196,"breakevenPct":54.66463381450774},{"delta":0.35,"premium":0.38722809828221616,"strike":10.054380343556774,"iv":1.2078169884666154,"gamma":0.21020034803354468,"theta":-0.014125608003957004,"vega":0.0070641069122324,"rho":0.0016902791128815442,"breakevenPct":42.06269988896586},{"delta":0.4,"premium":0.3918825814155193,"strike":9.123483716896143,"iv":0.9729347040400063,"gamma":0.26030955064522665,"theta":-0.012075459314468299,"vega":0.007441618970456744,"rho":0.001969543545356893,"breakevenPct":29.460765963423967},{"delta":0.45,"premium":0.3965370645488225,"strike":8.19258709023551,"iv":0.7380524196133971,"gamma":0.3104187532569086,"theta":-0.010025310624979597,"vega":0.007819131028681087,"rho":0.0022488079778322416,"breakevenPct":16.85883203788208}],"put":[{"delta":0.1,"premium":0.39399676129907985,"strike":2.9221502510906627,"iv":3.677179293516081,"gamma":0.03925925187849755,"theta":-0.01677003729952658,"vega":0.0030139988991123396,"rho":-0.0008925561875893503,"breakevenPct":65.60335388038663},{"delta":0.15,"premium":0.41962542996055285,"strike":3.4916762213456187,"iv":3.3008942358504827,"gamma":0.0717350851854772,"theta":-0.015803374286398116,"vega":0.0036467434998696995,"rho":-0.0012055730766419438,"breakevenPct":58.20339059340047},{"delta":0.2,"premium":0.44525409862202586,"strike":4.061202191600575,"iv":2.924609178184884,"gamma":0.10421091849245685,"theta":-0.014836711273269652,"vega":0.00427948810062706,"rho":-0.0015185899656945372,"breakevenPct":50.8034273064143},{"delta":0.25,"premium":0.47088276728349887,"strike":4.630728161855531,"iv":2.5483241205192853,"gamma":0.1366867517994365,"theta":-0.013870048260141191,"vega":0.00491223270138442,"rho":-0.0018316068547471309,"breakevenPct":43.403464019428135},{"delta":0.3,"premium":0.4965114359449719,"strike":5.200254132110487,"iv":2.1720390628536874,"gamma":0.16916258510641613,"theta":-0.01290338524701273,"vega":0.00554497730214178,"rho":-0.002144623743799724,"breakevenPct":36.00350073244197},{"delta":0.35,"premium":0.5221401046064449,"strike":5.769780102365443,"iv":1.7957540051880887,"gamma":0.20163841841339578,"theta":-0.011936722233884268,"vega":0.00617772190289914,"rho":-0.0024576406328523175,"breakevenPct":28.603537445455807},{"delta":0.4,"premium":0.547768773267918,"strike":6.3393060726204,"iv":1.4194689475224895,"gamma":0.2341142517203755,"theta":-0.010970059220755803,"vega":0.006810466503656501,"rho":-0.002770657521904912,"breakevenPct":21.20357415846963},{"delta":0.45,"premium":0.573397441929391,"strike":6.908832042875356,"iv":1.0431838898568913,"gamma":0.26659008502735515,"theta":-0.010003396207627344,"vega":0.007443211104413861,"rho":-0.003083674410957505,"breakevenPct":13.803610871483464},{"delta":0.5,"premium":0.599026110590864,"strike":7.478358013130312,"iv":0.6668988321912925,"gamma":0.29906591833433477,"theta":-0.00903673319449888,"vega":0.008075955705171221,"rho":-0.0033966913000100987,"breakevenPct":6.403647584497293},{"delta":0.55,"premium":0.9698735475051267,"strike":7.91097060833903,"iv":0.7303392002734108,"gamma":0.27135123034859876,"theta":-0.00927946001367054,"vega":0.0077219070403280925,"rho":-0.003971163082372331,"breakevenPct":5.563305294776821},{"delta":0.6,"premium":1.354357484620642,"strike":8.338174982911825,"iv":0.8111491797676007,"gamma":0.24125895420369106,"theta":-0.009569958988380041,"vega":0.0073288790157211205,"rho":-0.004555962604802926,"breakevenPct":4.982074853181182},{"delta":0.65,"premium":1.7388414217361587,"strike":8.76537935748462,"iv":0.8919591592617908,"gamma":0.2111666780587833,"theta":-0.009860457963089542,"vega":0.0069358509911141486,"rho":-0.0051407621272335224,"breakevenPct":4.40084441158554},{"delta":0.7,"premium":2.123325358851674,"strike":9.192583732057416,"iv":0.9727691387559807,"gamma":0.18107440191387564,"theta":-0.010150956937799042,"vega":0.006542822966507177,"rho":-0.005725561649664118,"breakevenPct":3.8196139699899008},{"delta":0.75,"premium":2.5078092959671907,"strike":9.619788106630212,"iv":1.0535791182501708,"gamma":0.15098212576896786,"theta":-0.010441455912508543,"vega":0.006149794941900205,"rho":-0.006310361172094714,"breakevenPct":3.2383835283942597},{"delta":0.8,"premium":3.7037016719477363,"strike":10.836962423478173,"iv":1.3131266132863493,"gamma":0.1087231584408085,"theta":-0.012139678962993469,"vega":0.005722404827418673,"rho":-0.007538653862373387,"breakevenPct":2.948833312511061}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.507971705193984,"iv":2.109562101260601,"gamma":0.06489853111770358,"theta":-0.021321370491210988,"vega":0.005758873592051961,"rho":0.0008508892293690654,"breakevenPct":102.48941095502019},{"delta":0.25,"premium":0.37791913201560984,"strike":11.916173596878037,"iv":1.6775815573198338,"gamma":0.10998194281018074,"theta":-0.01822590538293441,"vega":0.006309082795783713,"rho":0.0011317502479308475,"breakevenPct":67.26656774004962},{"delta":0.3,"premium":0.38257361514891297,"strike":10.985276970217406,"iv":1.4426992728932246,"gamma":0.1600911454218627,"theta":-0.01617575669344571,"vega":0.006686594854008057,"rho":0.001411014680406196,"breakevenPct":54.66463381450774},{"delta":0.35,"premium":0.38722809828221616,"strike":10.054380343556774,"iv":1.2078169884666154,"gamma":0.21020034803354468,"theta":-0.014125608003957004,"vega":0.0070641069122324,"rho":0.0016902791128815442,"breakevenPct":42.06269988896586},{"delta":0.4,"premium":0.3918825814155193,"strike":9.123483716896143,"iv":0.9729347040400063,"gamma":0.26030955064522665,"theta":-0.012075459314468299,"vega":0.007441618970456744,"rho":0.001969543545356893,"breakevenPct":29.460765963423967},{"delta":0.45,"premium":0.3965370645488225,"strike":8.19258709023551,"iv":0.7380524196133971,"gamma":0.3104187532569086,"theta":-0.010025310624979597,"vega":0.007819131028681087,"rho":0.0022488079778322416,"breakevenPct":16.85883203788208}],"put":[{"delta":0.1,"premium":0.39399676129907985,"strike":2.9221502510906627,"iv":3.677179293516081,"gamma":0.03925925187849755,"theta":-0.01677003729952658,"vega":0.0030139988991123396,"rho":-0.0008925561875893503,"breakevenPct":65.60335388038663},{"delta":0.15,"premium":0.41962542996055285,"strike":3.4916762213456187,"iv":3.3008942358504827,"gamma":0.0717350851854772,"theta":-0.015803374286398116,"vega":0.0036467434998696995,"rho":-0.0012055730766419438,"breakevenPct":58.20339059340047},{"delta":0.2,"premium":0.44525409862202586,"strike":4.061202191600575,"iv":2.924609178184884,"gamma":0.10421091849245685,"theta":-0.014836711273269652,"vega":0.00427948810062706,"rho":-0.0015185899656945372,"breakevenPct":50.8034273064143},{"delta":0.25,"premium":0.47088276728349887,"strike":4.630728161855531,"iv":2.5483241205192853,"gamma":0.1366867517994365,"theta":-0.013870048260141191,"vega":0.00491223270138442,"rho":-0.0018316068547471309,"breakevenPct":43.403464019428135},{"delta":0.3,"premium":0.4965114359449719,"strike":5.200254132110487,"iv":2.1720390628536874,"gamma":0.16916258510641613,"theta":-0.01290338524701273,"vega":0.00554497730214178,"rho":-0.002144623743799724,"breakevenPct":36.00350073244197},{"delta":0.35,"premium":0.5221401046064449,"strike":5.769780102365443,"iv":1.7957540051880887,"gamma":0.20163841841339578,"theta":-0.011936722233884268,"vega":0.00617772190289914,"rho":-0.0024576406328523175,"breakevenPct":28.603537445455807},{"delta":0.4,"premium":0.547768773267918,"strike":6.3393060726204,"iv":1.4194689475224895,"gamma":0.2341142517203755,"theta":-0.010970059220755803,"vega":0.006810466503656501,"rho":-0.002770657521904912,"breakevenPct":21.20357415846963},{"delta":0.45,"premium":0.573397441929391,"strike":6.908832042875356,"iv":1.0431838898568913,"gamma":0.26659008502735515,"theta":-0.010003396207627344,"vega":0.007443211104413861,"rho":-0.003083674410957505,"breakevenPct":13.803610871483464},{"delta":0.5,"premium":0.599026110590864,"strike":7.478358013130312,"iv":0.6668988321912925,"gamma":0.29906591833433477,"theta":-0.00903673319449888,"vega":0.008075955705171221,"rho":-0.0033966913000100987,"breakevenPct":6.403647584497293},{"delta":0.55,"premium":0.9698735475051267,"strike":7.91097060833903,"iv":0.7303392002734108,"gamma":0.27135123034859876,"theta":-0.00927946001367054,"vega":0.0077219070403280925,"rho":-0.003971163082372331,"breakevenPct":5.563305294776821},{"delta":0.6,"premium":1.354357484620642,"strike":8.338174982911825,"iv":0.8111491797676007,"gamma":0.24125895420369106,"theta":-0.009569958988380041,"vega":0.0073288790157211205,"rho":-0.004555962604802926,"breakevenPct":4.982074853181182},{"delta":0.65,"premium":1.7388414217361587,"strike":8.76537935748462,"iv":0.8919591592617908,"gamma":0.2111666780587833,"theta":-0.009860457963089542,"vega":0.0069358509911141486,"rho":-0.0051407621272335224,"breakevenPct":4.40084441158554},{"delta":0.7,"premium":2.123325358851674,"strike":9.192583732057416,"iv":0.9727691387559807,"gamma":0.18107440191387564,"theta":-0.010150956937799042,"vega":0.006542822966507177,"rho":-0.005725561649664118,"breakevenPct":3.8196139699899008},{"delta":0.75,"premium":2.5078092959671907,"strike":9.619788106630212,"iv":1.0535791182501708,"gamma":0.15098212576896786,"theta":-0.010441455912508543,"vega":0.006149794941900205,"rho":-0.006310361172094714,"breakevenPct":3.2383835283942597},{"delta":0.8,"premium":3.7037016719477363,"strike":10.836962423478173,"iv":1.3131266132863493,"gamma":0.1087231584408085,"theta":-0.012139678962993469,"vega":0.005722404827418673,"rho":-0.007538653862373387,"breakevenPct":2.948833312511061}]}},"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"}}