{"symbol":"PYPG","url":"https://intraalpha.com/companies/PYPG","capturedAt":"2026-10-22T18:25:27.587Z","state":"partial","quote":{"symbol":"PYPG","last_price":8.05,"prev_close":8.11,"regular_close":8.05,"change":-0.06,"change_pct":-0.7398,"regular_change":-0.06,"regular_change_pct":-0.7398,"extended_change":0,"extended_change_pct":0,"bid":8.06,"ask":8.07,"bid_size":5500,"ask_size":1200,"volume":37151,"vwap":8.090937,"open":8.1,"high":8.18,"low":8.045,"close":8.05,"trade_count":156,"last_trade_at":"2026-10-22T18:11:05.258740408Z","last_quote_at":"2026-10-22T18:25:26.190137508Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:16:40.516Z","bars":[{"c":7.78,"h":7.83,"l":7.78,"n":2,"o":7.83,"t":"2026-10-15T08:00:00Z","v":200,"vw":7.805},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-15T08:10:00Z","v":2000,"vw":7.79},{"c":7.72,"h":7.74,"l":7.72,"n":5,"o":7.74,"t":"2026-10-15T10:00:00Z","v":354,"vw":7.73},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:10:00Z","v":600,"vw":7.6},{"c":7.6108,"h":7.6108,"l":7.6108,"n":1,"o":7.6108,"t":"2026-10-15T11:55:00Z","v":148,"vw":7.6108},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-15T12:30:00Z","v":300,"vw":7.61},{"c":7.5918,"h":7.5918,"l":7.5918,"n":1,"o":7.5918,"t":"2026-10-15T12:50:00Z","v":351,"vw":7.5918},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T13:15:00Z","v":690,"vw":7.66},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-15T13:25:00Z","v":2000,"vw":7.69},{"c":7.6813,"h":7.76,"l":7.6813,"n":27,"o":7.73,"t":"2026-10-15T13:30:00Z","v":4825,"vw":7.731195},{"c":7.81,"h":7.81,"l":7.75,"n":35,"o":7.77,"t":"2026-10-15T13:35:00Z","v":8251,"vw":7.773357},{"c":7.7999,"h":7.85,"l":7.7999,"n":10,"o":7.83,"t":"2026-10-15T13:40:00Z","v":1410,"vw":7.821149},{"c":7.805,"h":7.805,"l":7.76,"n":5,"o":7.76,"t":"2026-10-15T13:45:00Z","v":1612,"vw":7.7675},{"c":7.78,"h":7.84,"l":7.78,"n":5,"o":7.8125,"t":"2026-10-15T13:50:00Z","v":3136,"vw":7.815603},{"c":7.735,"h":7.78,"l":7.72,"n":15,"o":7.78,"t":"2026-10-15T13:55:00Z","v":6493,"vw":7.744358},{"c":7.81,"h":7.81,"l":7.77,"n":6,"o":7.77,"t":"2026-10-15T14:00:00Z","v":2700,"vw":7.785555},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-15T14:05:00Z","v":150,"vw":7.84},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-15T14:20:00Z","v":1100,"vw":7.76},{"c":7.78,"h":7.7875,"l":7.78,"n":2,"o":7.7875,"t":"2026-10-15T14:25:00Z","v":620,"vw":7.783871},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T14:30:00Z","v":852,"vw":7.79},{"c":7.8,"h":7.8,"l":7.77,"n":4,"o":7.77,"t":"2026-10-15T14:45:00Z","v":1856,"vw":7.781315},{"c":7.785,"h":7.785,"l":7.785,"n":1,"o":7.785,"t":"2026-10-15T14:55:00Z","v":260,"vw":7.785},{"c":7.835,"h":7.835,"l":7.81,"n":3,"o":7.81,"t":"2026-10-15T15:00:00Z","v":461,"vw":7.82413},{"c":7.85,"h":7.86,"l":7.835,"n":48,"o":7.84,"t":"2026-10-15T15:10:00Z","v":34705,"vw":7.847124},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T15:15:00Z","v":100,"vw":7.85},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-15T15:40:00Z","v":3100,"vw":7.88},{"c":7.8629,"h":7.8629,"l":7.8629,"n":1,"o":7.8629,"t":"2026-10-15T16:00:00Z","v":100,"vw":7.8629},{"c":7.85,"h":7.85,"l":7.84,"n":6,"o":7.84,"t":"2026-10-15T16:35:00Z","v":4243,"vw":7.849764},{"c":7.85,"h":7.85,"l":7.85,"n":13,"o":7.85,"t":"2026-10-15T16:40:00Z","v":8900,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-15T16:45:00Z","v":157,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-15T17:10:00Z","v":5801,"vw":7.85},{"c":7.9561,"h":7.9561,"l":7.92,"n":5,"o":7.92,"t":"2026-10-15T17:30:00Z","v":3784,"vw":7.949701},{"c":7.9903,"h":7.9903,"l":7.9903,"n":1,"o":7.9903,"t":"2026-10-15T17:35:00Z","v":200,"vw":7.9903},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T17:40:00Z","v":500,"vw":8},{"c":8.0088,"h":8.0088,"l":7.99,"n":3,"o":7.99,"t":"2026-10-15T17:45:00Z","v":2100,"vw":7.990895},{"c":8.04,"h":8.04,"l":8.025,"n":2,"o":8.025,"t":"2026-10-15T17:55:00Z","v":700,"vw":8.035714},{"c":8.05,"h":8.05,"l":8.045,"n":2,"o":8.045,"t":"2026-10-15T18:15:00Z","v":1250,"vw":8.0488},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T18:25:00Z","v":500,"vw":8.05},{"c":8.0325,"h":8.04,"l":8.0325,"n":5,"o":8.04,"t":"2026-10-15T18:50:00Z","v":1152,"vw":8.035455},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-15T18:55:00Z","v":950,"vw":8.04},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-15T19:05:00Z","v":100,"vw":8.06},{"c":8.0501,"h":8.0501,"l":8.05,"n":4,"o":8.05,"t":"2026-10-15T19:10:00Z","v":400,"vw":8.05005},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-15T19:15:00Z","v":4501,"vw":8.05},{"c":8.05,"h":8.06,"l":8.05,"n":4,"o":8.06,"t":"2026-10-15T19:30:00Z","v":7355,"vw":8.058061},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-15T19:35:00Z","v":257,"vw":8.05},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-15T19:40:00Z","v":1032,"vw":8.06},{"c":8.09,"h":8.09,"l":8.07,"n":9,"o":8.07,"t":"2026-10-15T19:45:00Z","v":10575,"vw":8.070616},{"c":8.08,"h":8.09,"l":8.07,"n":4,"o":8.09,"t":"2026-10-15T19:50:00Z","v":4905,"vw":8.073469},{"c":8.1,"h":8.1,"l":8.09,"n":26,"o":8.1,"t":"2026-10-15T19:55:00Z","v":2435,"vw":8.097252},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-15T20:00:00Z","v":200,"vw":8.07},{"c":8.0524,"h":8.0524,"l":8.0524,"n":1,"o":8.0524,"t":"2026-10-15T20:15:00Z","v":100,"vw":8.0524},{"c":8.0206,"h":8.0206,"l":8.0206,"n":1,"o":8.0206,"t":"2026-10-15T20:25:00Z","v":100,"vw":8.0206},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T23:50:00Z","v":200,"vw":7.96},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T12:30:00Z","v":190,"vw":8.08},{"c":8.19,"h":8.2192,"l":8.19,"n":5,"o":8.2192,"t":"2026-10-16T13:35:00Z","v":1650,"vw":8.205089},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T13:40:00Z","v":161,"vw":8.21},{"c":8.19,"h":8.19,"l":8.14,"n":222,"o":8.15,"t":"2026-10-16T13:45:00Z","v":65409,"vw":8.15568},{"c":8.225,"h":8.225,"l":8.195,"n":10,"o":8.195,"t":"2026-10-16T13:50:00Z","v":824,"vw":8.218571},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-16T13:55:00Z","v":431,"vw":8.26},{"c":8.251,"h":8.251,"l":8.251,"n":2,"o":8.251,"t":"2026-10-16T14:00:00Z","v":313,"vw":8.251},{"c":8.181,"h":8.19,"l":8.181,"n":5,"o":8.19,"t":"2026-10-16T14:05:00Z","v":1291,"vw":8.18625},{"c":8.1701,"h":8.1701,"l":8.17,"n":4,"o":8.17,"t":"2026-10-16T14:10:00Z","v":318,"vw":8.17005},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-10-16T14:15:00Z","v":856,"vw":8.165},{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-16T14:25:00Z","v":252,"vw":8.2},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-16T14:30:00Z","v":100,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-16T14:45:00Z","v":5964,"vw":8.16},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-16T14:55:00Z","v":100,"vw":8.155},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-10-16T15:00:00Z","v":800,"vw":8.165},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-10-16T15:10:00Z","v":235,"vw":8.165},{"c":8.21,"h":8.21,"l":8.19,"n":6,"o":8.19,"t":"2026-10-16T15:20:00Z","v":1573,"vw":8.195237},{"c":8.095,"h":8.095,"l":8.095,"n":5,"o":8.095,"t":"2026-10-16T15:55:00Z","v":324,"vw":8.095},{"c":8.19,"h":8.19,"l":8.14,"n":3,"o":8.14,"t":"2026-10-16T16:05:00Z","v":828,"vw":8.18375},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-10-16T16:10:00Z","v":805,"vw":8.175},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-10-16T16:15:00Z","v":6916,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-16T16:25:00Z","v":323,"vw":8.17},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-16T16:35:00Z","v":1154,"vw":8.14},{"c":8.125,"h":8.15,"l":8.125,"n":4,"o":8.15,"t":"2026-10-16T16:45:00Z","v":4010,"vw":8.137245},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-16T17:05:00Z","v":621,"vw":8.09},{"c":8.07,"h":8.07,"l":8.065,"n":6,"o":8.065,"t":"2026-10-16T17:15:00Z","v":1611,"vw":8.069023},{"c":8.055,"h":8.055,"l":8.055,"n":1,"o":8.055,"t":"2026-10-16T17:25:00Z","v":500,"vw":8.055},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-16T17:50:00Z","v":100,"vw":8.07},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-16T18:05:00Z","v":200,"vw":8.02},{"c":8.0201,"h":8.0304,"l":8.0201,"n":23,"o":8.03,"t":"2026-10-16T18:10:00Z","v":13600,"vw":8.028746},{"c":8.025,"h":8.025,"l":8.025,"n":4,"o":8.025,"t":"2026-10-16T18:20:00Z","v":2787,"vw":8.025},{"c":8.005,"h":8.005,"l":8.005,"n":2,"o":8.005,"t":"2026-10-16T18:25:00Z","v":200,"vw":8.005},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-16T18:30:00Z","v":820,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-16T18:35:00Z","v":1000,"vw":7.95},{"c":7.941,"h":7.941,"l":7.94,"n":4,"o":7.94,"t":"2026-10-16T18:40:00Z","v":250,"vw":7.9405},{"c":7.975,"h":7.98,"l":7.97,"n":9,"o":7.975,"t":"2026-10-16T18:45:00Z","v":10000,"vw":7.97375},{"c":7.9725,"h":7.98,"l":7.97,"n":19,"o":7.971,"t":"2026-10-16T18:50:00Z","v":12251,"vw":7.97296},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-16T19:00:00Z","v":225,"vw":7.93},{"c":7.955,"h":7.955,"l":7.955,"n":1,"o":7.955,"t":"2026-10-16T19:10:00Z","v":110,"vw":7.955},{"c":7.891,"h":7.905,"l":7.891,"n":3,"o":7.905,"t":"2026-10-16T19:30:00Z","v":1200,"vw":7.892167},{"c":7.91,"h":7.915,"l":7.91,"n":10,"o":7.91,"t":"2026-10-16T19:35:00Z","v":9700,"vw":7.910776},{"c":7.88,"h":7.89,"l":7.87,"n":6,"o":7.89,"t":"2026-10-16T19:40:00Z","v":2669,"vw":7.87737},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-10-16T19:45:00Z","v":3200,"vw":7.93},{"c":7.93,"h":7.96,"l":7.925,"n":38,"o":7.93,"t":"2026-10-16T19:50:00Z","v":9304,"vw":7.935829},{"c":7.96,"h":7.96,"l":7.95,"n":3,"o":7.96,"t":"2026-10-16T19:55:00Z","v":1711,"vw":7.959351},{"c":7.97,"h":7.97,"l":7.94,"n":3,"o":7.94,"t":"2026-10-16T20:15:00Z","v":300,"vw":7.9528},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-16T22:05:00Z","v":100,"vw":7.87},{"c":7.97,"h":8,"l":7.97,"n":10,"o":8,"t":"2026-10-19T10:30:00Z","v":4359,"vw":7.973613},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-10-19T10:35:00Z","v":423,"vw":7.84},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-19T11:00:00Z","v":378,"vw":7.74},{"c":7.6,"h":7.62,"l":7.6,"n":2,"o":7.62,"t":"2026-10-19T12:10:00Z","v":225,"vw":7.608889},{"c":7.66,"h":7.66,"l":7.65,"n":5,"o":7.65,"t":"2026-10-19T13:00:00Z","v":2420,"vw":7.659567},{"c":7.785,"h":7.785,"l":7.44,"n":14,"o":7.44,"t":"2026-10-19T13:30:00Z","v":3097,"vw":7.701629},{"c":7.88,"h":7.88,"l":7.79,"n":7,"o":7.79,"t":"2026-10-19T13:35:00Z","v":721,"vw":7.841429},{"c":7.89,"h":7.9101,"l":7.8654,"n":5,"o":7.8654,"t":"2026-10-19T13:40:00Z","v":484,"vw":7.885767},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T13:55:00Z","v":102,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-19T14:00:00Z","v":103,"vw":7.91},{"c":7.88,"h":7.9,"l":7.88,"n":5,"o":7.9,"t":"2026-10-19T14:05:00Z","v":523,"vw":7.884464},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-19T14:20:00Z","v":434,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-19T14:30:00Z","v":100,"vw":7.88},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-19T14:35:00Z","v":3200,"vw":7.85},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T14:50:00Z","v":200,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-19T15:05:00Z","v":510,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-19T15:10:00Z","v":209,"vw":7.87},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-19T15:15:00Z","v":100,"vw":7.88},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T15:20:00Z","v":100,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-19T15:25:00Z","v":1266,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T15:30:00Z","v":600,"vw":7.9},{"c":7.885,"h":7.885,"l":7.885,"n":1,"o":7.885,"t":"2026-10-19T15:40:00Z","v":450,"vw":7.885},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-19T16:00:00Z","v":803,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-19T16:05:00Z","v":3100,"vw":7.84},{"c":7.815,"h":7.83,"l":7.815,"n":2,"o":7.83,"t":"2026-10-19T16:35:00Z","v":570,"vw":7.818684},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-19T16:55:00Z","v":100,"vw":7.835},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-19T17:40:00Z","v":100,"vw":7.86},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T17:45:00Z","v":1300,"vw":7.84},{"c":7.8429,"h":7.8429,"l":7.8429,"n":2,"o":7.8429,"t":"2026-10-19T17:50:00Z","v":131,"vw":7.8429},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-19T17:55:00Z","v":311,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-19T18:10:00Z","v":5750,"vw":7.84},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-19T18:20:00Z","v":900,"vw":7.85},{"c":7.815,"h":7.815,"l":7.815,"n":1,"o":7.815,"t":"2026-10-19T18:35:00Z","v":325,"vw":7.815},{"c":7.845,"h":7.845,"l":7.845,"n":1,"o":7.845,"t":"2026-10-19T18:40:00Z","v":100,"vw":7.845},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-19T19:20:00Z","v":702,"vw":7.88},{"c":7.8988,"h":7.9,"l":7.895,"n":7,"o":7.895,"t":"2026-10-19T19:25:00Z","v":407,"vw":7.898275},{"c":7.88,"h":7.91,"l":7.88,"n":13,"o":7.91,"t":"2026-10-19T19:30:00Z","v":4015,"vw":7.89272},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-19T19:35:00Z","v":1602,"vw":7.87},{"c":7.86,"h":7.87,"l":7.86,"n":7,"o":7.87,"t":"2026-10-19T19:40:00Z","v":305,"vw":7.863333},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-19T19:45:00Z","v":1852,"vw":7.87},{"c":7.85,"h":7.87,"l":7.85,"n":5,"o":7.87,"t":"2026-10-19T19:50:00Z","v":9225,"vw":7.855856},{"c":7.895,"h":7.895,"l":7.86,"n":6,"o":7.86,"t":"2026-10-19T19:55:00Z","v":4680,"vw":7.876818},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-20T11:40:00Z","v":100,"vw":7.925},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-20T13:30:00Z","v":2700,"vw":7.98},{"c":7.94,"h":7.965,"l":7.93,"n":5,"o":7.965,"t":"2026-10-20T13:35:00Z","v":2953,"vw":7.940424},{"c":7.92,"h":7.96,"l":7.91,"n":8,"o":7.96,"t":"2026-10-20T13:40:00Z","v":813,"vw":7.919259},{"c":8.04,"h":8.04,"l":8.025,"n":4,"o":8.025,"t":"2026-10-20T13:55:00Z","v":258,"vw":8.0325},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-20T14:05:00Z","v":122,"vw":8},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-20T14:10:00Z","v":2500,"vw":8.07},{"c":8.05,"h":8.06,"l":8.05,"n":6,"o":8.06,"t":"2026-10-20T14:15:00Z","v":2210,"vw":8.052199},{"c":8.04,"h":8.05,"l":8.04,"n":2,"o":8.05,"t":"2026-10-20T14:20:00Z","v":1132,"vw":8.042049},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-20T14:25:00Z","v":160,"vw":8.04},{"c":8.1,"h":8.1,"l":8.07,"n":13,"o":8.07,"t":"2026-10-20T14:30:00Z","v":6590,"vw":8.086958},{"c":8.12,"h":8.12,"l":8.12,"n":7,"o":8.12,"t":"2026-10-20T14:50:00Z","v":809,"vw":8.12},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-20T14:55:00Z","v":100,"vw":8.155},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-20T15:05:00Z","v":450,"vw":8.18},{"c":8.145,"h":8.16,"l":8.145,"n":2,"o":8.16,"t":"2026-10-20T15:20:00Z","v":478,"vw":8.156862},{"c":8.15,"h":8.155,"l":8.15,"n":2,"o":8.155,"t":"2026-10-20T15:25:00Z","v":1149,"vw":8.150648},{"c":8.09,"h":8.12,"l":8.09,"n":3,"o":8.12,"t":"2026-10-20T15:30:00Z","v":367,"vw":8.1},{"c":8.0801,"h":8.0801,"l":8.08,"n":3,"o":8.08,"t":"2026-10-20T15:45:00Z","v":300,"vw":8.080067},{"c":8.075,"h":8.075,"l":8.075,"n":1,"o":8.075,"t":"2026-10-20T16:40:00Z","v":200,"vw":8.075},{"c":8.07,"h":8.07,"l":8.07,"n":13,"o":8.07,"t":"2026-10-20T17:00:00Z","v":806,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-20T17:10:00Z","v":150,"vw":8.07},{"c":8.065,"h":8.065,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T17:15:00Z","v":1000,"vw":8.0605},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T17:45:00Z","v":100,"vw":8.1},{"c":8.094,"h":8.094,"l":8.094,"n":2,"o":8.094,"t":"2026-10-20T18:05:00Z","v":151,"vw":8.094},{"c":8.0826,"h":8.0826,"l":8.0826,"n":1,"o":8.0826,"t":"2026-10-20T18:25:00Z","v":150,"vw":8.0826},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-20T19:30:00Z","v":100,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-20T19:40:00Z","v":2600,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-20T19:45:00Z","v":545,"vw":8.05},{"c":8.07,"h":8.07,"l":8.06,"n":8,"o":8.06,"t":"2026-10-20T19:50:00Z","v":2842,"vw":8.060704},{"c":8.07,"h":8.07,"l":8.06,"n":9,"o":8.06,"t":"2026-10-20T19:55:00Z","v":2592,"vw":8.061171},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T08:00:00Z","v":150,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-21T12:00:00Z","v":100,"vw":8.05},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-21T13:40:00Z","v":150,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-21T13:45:00Z","v":1824,"vw":8.13},{"c":8.14,"h":8.14,"l":8.13,"n":3,"o":8.14,"t":"2026-10-21T13:50:00Z","v":600,"vw":8.133333},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-21T13:55:00Z","v":111,"vw":8.12},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-21T14:10:00Z","v":184,"vw":8.09},{"c":8.16,"h":8.165,"l":8.16,"n":7,"o":8.16,"t":"2026-10-21T14:25:00Z","v":2210,"vw":8.163861},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-21T14:35:00Z","v":416,"vw":8.14},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-21T14:40:00Z","v":276,"vw":8.15},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-21T14:45:00Z","v":101,"vw":8.18},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T14:50:00Z","v":250,"vw":8.2},{"c":8.1957,"h":8.1957,"l":8.1957,"n":2,"o":8.1957,"t":"2026-10-21T15:00:00Z","v":1234,"vw":8.1957},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-21T15:05:00Z","v":866,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-21T15:10:00Z","v":900,"vw":8.19},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T15:40:00Z","v":100,"vw":8.25},{"c":8.28,"h":8.28,"l":8.2675,"n":7,"o":8.2675,"t":"2026-10-21T16:35:00Z","v":985,"vw":8.272326},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-21T16:40:00Z","v":201,"vw":8.27},{"c":8.275,"h":8.275,"l":8.27,"n":3,"o":8.27,"t":"2026-10-21T16:45:00Z","v":725,"vw":8.272689},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-21T16:55:00Z","v":1000,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T17:00:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":4,"o":8.27,"t":"2026-10-21T17:05:00Z","v":1149,"vw":8.279},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-21T17:20:00Z","v":250,"vw":8.275},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T17:35:00Z","v":100,"vw":8.28},{"c":8.275,"h":8.2803,"l":8.275,"n":3,"o":8.2803,"t":"2026-10-21T17:45:00Z","v":1304,"vw":8.279892},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T18:15:00Z","v":100,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T18:20:00Z","v":500,"vw":8.29},{"c":8.265,"h":8.265,"l":8.265,"n":2,"o":8.265,"t":"2026-10-21T18:35:00Z","v":363,"vw":8.265},{"c":8.235,"h":8.235,"l":8.235,"n":2,"o":8.235,"t":"2026-10-21T18:45:00Z","v":160,"vw":8.235},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-21T18:50:00Z","v":100,"vw":8.22},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T18:55:00Z","v":900,"vw":8.2},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.14},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-21T19:05:00Z","v":806,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-21T19:15:00Z","v":100,"vw":8.11},{"c":8.09,"h":8.11,"l":8.09,"n":13,"o":8.11,"t":"2026-10-21T19:30:00Z","v":3637,"vw":8.101781},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-21T19:40:00Z","v":101,"vw":8.09},{"c":8.095,"h":8.095,"l":8.095,"n":1,"o":8.095,"t":"2026-10-21T19:45:00Z","v":100,"vw":8.095},{"c":8.09,"h":8.11,"l":8.09,"n":4,"o":8.105,"t":"2026-10-21T19:55:00Z","v":2214,"vw":8.093613},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-21T20:00:00Z","v":275,"vw":8.11},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T20:40:00Z","v":300,"vw":8},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-22T11:05:00Z","v":500,"vw":7.9},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-22T11:40:00Z","v":300,"vw":7.97},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-22T13:30:00Z","v":119,"vw":8.1},{"c":8.1,"h":8.1,"l":8.075,"n":4,"o":8.075,"t":"2026-10-22T13:40:00Z","v":3701,"vw":8.099306},{"c":8.14,"h":8.14,"l":8.1,"n":3,"o":8.1,"t":"2026-10-22T13:45:00Z","v":1331,"vw":8.103275},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-22T13:50:00Z","v":794,"vw":8.16},{"c":8.12,"h":8.12,"l":8.12,"n":7,"o":8.12,"t":"2026-10-22T13:55:00Z","v":2627,"vw":8.12},{"c":8.16,"h":8.16,"l":8.15,"n":2,"o":8.15,"t":"2026-10-22T14:00:00Z","v":300,"vw":8.153333},{"c":8.17,"h":8.18,"l":8.17,"n":5,"o":8.18,"t":"2026-10-22T14:10:00Z","v":3835,"vw":8.179739},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-22T14:20:00Z","v":500,"vw":8.16},{"c":8.1,"h":8.11,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T14:30:00Z","v":600,"vw":8.105},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-22T14:40:00Z","v":1520,"vw":8.1},{"c":8.12,"h":8.12,"l":8.1012,"n":2,"o":8.1012,"t":"2026-10-22T14:45:00Z","v":500,"vw":8.10496},{"c":8.145,"h":8.145,"l":8.14,"n":3,"o":8.14,"t":"2026-10-22T14:55:00Z","v":264,"vw":8.1425},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-22T15:10:00Z","v":1031,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-22T15:15:00Z","v":100,"vw":8.09},{"c":8.08,"h":8.105,"l":8.08,"n":5,"o":8.09,"t":"2026-10-22T15:20:00Z","v":501,"vw":8.089},{"c":8.065,"h":8.065,"l":8.065,"n":1,"o":8.065,"t":"2026-10-22T15:25:00Z","v":300,"vw":8.065},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-22T15:30:00Z","v":100,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":9,"o":8.06,"t":"2026-10-22T15:40:00Z","v":4343,"vw":8.06},{"c":8.09,"h":8.09,"l":8.0799,"n":5,"o":8.0799,"t":"2026-10-22T15:45:00Z","v":1425,"vw":8.085234},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T15:55:00Z","v":100,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T16:10:00Z","v":123,"vw":8.12},{"c":8.115,"h":8.1312,"l":8.115,"n":4,"o":8.1312,"t":"2026-10-22T16:20:00Z","v":279,"vw":8.125309},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-22T16:35:00Z","v":100,"vw":8.11},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-22T16:40:00Z","v":100,"vw":8.08},{"c":8.05,"h":8.05,"l":8.045,"n":3,"o":8.045,"t":"2026-10-22T16:50:00Z","v":9955,"vw":8.045602},{"c":8.05,"h":8.0525,"l":8.05,"n":2,"o":8.0525,"t":"2026-10-22T17:00:00Z","v":294,"vw":8.05165},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-22T17:45:00Z","v":100,"vw":8.09},{"c":8.05,"h":8.0555,"l":8.05,"n":4,"o":8.0555,"t":"2026-10-22T18:10:00Z","v":364,"vw":8.05392}],"history":[{"c":13.3478,"h":14,"l":13.3478,"n":7,"o":13.97,"t":"2025-04-04T04:00:00Z","v":304,"vw":13.883333},{"c":13.3876,"h":14.37,"l":12.53,"n":8,"o":12.53,"t":"2025-04-07T04:00:00Z","v":485,"vw":13.456667},{"c":12.8739,"h":14.41,"l":12.55,"n":75,"o":14.41,"t":"2025-04-08T04:00:00Z","v":7925,"vw":13.229783},{"c":15.8543,"h":15.8543,"l":12.79,"n":42,"o":12.79,"t":"2025-04-09T04:00:00Z","v":18362,"vw":14.495072},{"c":14.1823,"h":14.74,"l":13.731,"n":18,"o":14.63,"t":"2025-04-10T04:00:00Z","v":6179,"vw":14.508767},{"c":15.0596,"h":15.16,"l":14.51,"n":24,"o":14.51,"t":"2025-04-11T04:00:00Z","v":3084,"vw":14.877022},{"c":14.936,"h":15.67,"l":14.8,"n":31,"o":15.67,"t":"2025-04-14T04:00:00Z","v":2240,"vw":15.317397},{"c":14.8,"h":15.15,"l":14.8,"n":13,"o":15.15,"t":"2025-04-15T04:00:00Z","v":527,"vw":15.09025},{"c":13.9991,"h":13.9991,"l":13.86,"n":10,"o":13.92,"t":"2025-04-16T04:00:00Z","v":694,"vw":13.889544},{"c":14.25,"h":14.39,"l":14.2059,"n":10,"o":14.325,"t":"2025-04-17T04:00:00Z","v":618,"vw":14.27316},{"c":13.9524,"h":13.9524,"l":13.669,"n":18,"o":13.77,"t":"2025-04-21T04:00:00Z","v":1674,"vw":13.767804},{"c":14.4677,"h":14.501,"l":14.171,"n":16,"o":14.171,"t":"2025-04-22T04:00:00Z","v":437,"vw":14.322756},{"c":14.985,"h":15.5099,"l":14.91,"n":31,"o":15.5099,"t":"2025-04-23T04:00:00Z","v":1563,"vw":15.360293},{"c":16.055,"h":16.055,"l":15.6,"n":34,"o":15.7,"t":"2025-04-24T04:00:00Z","v":3798,"vw":15.772422},{"c":16.3353,"h":16.3353,"l":16.0704,"n":32,"o":16.23,"t":"2025-04-25T04:00:00Z","v":1993,"vw":16.221273},{"c":16.1089,"h":16.46,"l":15.83,"n":71,"o":16.46,"t":"2025-04-28T04:00:00Z","v":5782,"vw":16.096473},{"c":16.8165,"h":16.86,"l":15.9201,"n":127,"o":15.9201,"t":"2025-04-29T04:00:00Z","v":16981,"vw":16.627984},{"c":16.5587,"h":16.5587,"l":15.5501,"n":63,"o":15.56,"t":"2025-04-30T04:00:00Z","v":2952,"vw":15.829321},{"c":16.3316,"h":16.55,"l":16.3,"n":30,"o":16.4999,"t":"2025-05-01T04:00:00Z","v":1551,"vw":16.501546},{"c":17.2502,"h":17.46,"l":16.86,"n":40,"o":16.86,"t":"2025-05-02T04:00:00Z","v":10457,"vw":17.239034},{"c":17.8979,"h":18.31,"l":17.715,"n":55,"o":17.715,"t":"2025-05-05T04:00:00Z","v":5600,"vw":18.000168},{"c":17.6753,"h":17.9,"l":17.6753,"n":43,"o":17.9,"t":"2025-05-06T04:00:00Z","v":2901,"vw":17.780008},{"c":17.9426,"h":17.9426,"l":17.55,"n":30,"o":17.78,"t":"2025-05-07T04:00:00Z","v":3513,"vw":17.729787},{"c":18.865,"h":19.1,"l":18.4,"n":33,"o":18.4,"t":"2025-05-08T04:00:00Z","v":1444,"vw":18.735807},{"c":18.7164,"h":19.3,"l":18.7164,"n":44,"o":19,"t":"2025-05-09T04:00:00Z","v":3931,"vw":18.880693},{"c":19.7263,"h":20.73,"l":19.7263,"n":48,"o":20.73,"t":"2025-05-12T04:00:00Z","v":5742,"vw":20.054002},{"c":19.8393,"h":19.9099,"l":19.6,"n":57,"o":19.6662,"t":"2025-05-13T04:00:00Z","v":5388,"vw":19.731817},{"c":20.009,"h":20.1,"l":19.86,"n":47,"o":20.1,"t":"2025-05-14T04:00:00Z","v":2026,"vw":19.921973},{"c":19.3583,"h":19.924,"l":19.3583,"n":50,"o":19.9,"t":"2025-05-15T04:00:00Z","v":3416,"vw":19.743769},{"c":19.6796,"h":19.6796,"l":19.481,"n":24,"o":19.481,"t":"2025-05-16T04:00:00Z","v":2372,"vw":19.551834},{"c":19.81,"h":19.85,"l":19.38,"n":25,"o":19.38,"t":"2025-05-19T04:00:00Z","v":1448,"vw":19.739775},{"c":19.96,"h":19.96,"l":19.66,"n":42,"o":19.66,"t":"2025-05-20T04:00:00Z","v":6690,"vw":19.883405},{"c":19.46,"h":19.46,"l":19.46,"n":32,"o":19.46,"t":"2025-05-21T04:00:00Z","v":186,"vw":19.46},{"c":19.36,"h":19.52,"l":19.22,"n":46,"o":19.43,"t":"2025-05-22T04:00:00Z","v":8092,"vw":19.36238},{"c":18.46,"h":18.5,"l":18.23,"n":40,"o":18.23,"t":"2025-05-23T04:00:00Z","v":12017,"vw":18.348221},{"c":19.31,"h":19.3406,"l":19.25,"n":44,"o":19.33,"t":"2025-05-27T04:00:00Z","v":2985,"vw":19.328188},{"c":19.26,"h":19.4,"l":19.26,"n":22,"o":19.4,"t":"2025-05-28T04:00:00Z","v":836,"vw":19.4},{"c":18.96,"h":19.1,"l":18.68,"n":40,"o":18.91,"t":"2025-05-29T04:00:00Z","v":4137,"vw":18.940425},{"c":18.62,"h":18.66,"l":18.23,"n":48,"o":18.55,"t":"2025-05-30T04:00:00Z","v":10018,"vw":18.578767},{"c":18.97,"h":18.97,"l":18.369,"n":25,"o":18.44,"t":"2025-06-02T04:00:00Z","v":627,"vw":18.402333},{"c":19.24,"h":19.24,"l":18.63,"n":69,"o":18.63,"t":"2025-06-03T04:00:00Z","v":5193,"vw":18.957145},{"c":19.98,"h":20.0399,"l":19.1617,"n":112,"o":19.17,"t":"2025-06-04T04:00:00Z","v":14482,"vw":19.799921},{"c":19.77,"h":20.2,"l":19.77,"n":46,"o":19.81,"t":"2025-06-05T04:00:00Z","v":1657,"vw":19.973145},{"c":20.33,"h":20.33,"l":19.88,"n":42,"o":20.02,"t":"2025-06-06T04:00:00Z","v":2587,"vw":19.980269},{"c":20.34,"h":20.34,"l":20,"n":57,"o":20.215,"t":"2025-06-09T04:00:00Z","v":2963,"vw":20.054117},{"c":20.77,"h":20.84,"l":20.605,"n":47,"o":20.62,"t":"2025-06-10T04:00:00Z","v":2143,"vw":20.633551},{"c":20.81,"h":21.14,"l":20.55,"n":52,"o":21.14,"t":"2025-06-11T04:00:00Z","v":2703,"vw":20.91986},{"c":20.88,"h":21.069,"l":20.88,"n":45,"o":21,"t":"2025-06-12T04:00:00Z","v":3137,"vw":21.021481},{"c":18.72,"h":20.5,"l":18.58,"n":216,"o":19.99,"t":"2025-06-13T04:00:00Z","v":18115,"vw":19.176627},{"c":19.49,"h":19.5,"l":19.32,"n":58,"o":19.453,"t":"2025-06-16T04:00:00Z","v":4005,"vw":19.424782},{"c":18.64,"h":19.0855,"l":18.57,"n":54,"o":19.0855,"t":"2025-06-17T04:00:00Z","v":1047,"vw":18.904417},{"c":17.51,"h":18.805,"l":17,"n":180,"o":18.3738,"t":"2025-06-18T04:00:00Z","v":16948,"vw":17.852229},{"c":18.26,"h":18.3894,"l":18.03,"n":90,"o":18.03,"t":"2025-06-20T04:00:00Z","v":5428,"vw":18.195545},{"c":19.29,"h":19.29,"l":18.355,"n":174,"o":18.67,"t":"2025-06-23T04:00:00Z","v":22517,"vw":18.741723},{"c":20.07,"h":20.17,"l":19.59,"n":151,"o":20.031,"t":"2025-06-24T04:00:00Z","v":15550,"vw":19.884279},{"c":19.745,"h":20.12,"l":19.5587,"n":70,"o":20,"t":"2025-06-25T04:00:00Z","v":10389,"vw":19.844725},{"c":19.795,"h":19.795,"l":19,"n":171,"o":19.6,"t":"2025-06-26T04:00:00Z","v":27221,"vw":19.361282},{"c":20,"h":20.05,"l":19.64,"n":69,"o":19.88,"t":"2025-06-27T04:00:00Z","v":7688,"vw":19.841487},{"c":20.395,"h":20.49,"l":20.161,"n":163,"o":20.21,"t":"2025-06-30T04:00:00Z","v":39216,"vw":20.244844},{"c":20.91,"h":21.15,"l":20.3,"n":121,"o":20.3,"t":"2025-07-01T04:00:00Z","v":13586,"vw":20.820872},{"c":21.44,"h":21.7789,"l":20.9822,"n":144,"o":20.9822,"t":"2025-07-02T04:00:00Z","v":31652,"vw":21.448422},{"c":21.64,"h":22.04,"l":21.64,"n":80,"o":21.74,"t":"2025-07-03T04:00:00Z","v":14282,"vw":21.939723},{"c":21.42,"h":21.68,"l":21.1924,"n":128,"o":21.539,"t":"2025-07-07T04:00:00Z","v":14834,"vw":21.551994},{"c":20.76,"h":21.42,"l":20.4101,"n":242,"o":21.42,"t":"2025-07-08T04:00:00Z","v":23832,"vw":20.859081},{"c":20.5894,"h":21.1,"l":20.4692,"n":120,"o":20.83,"t":"2025-07-09T04:00:00Z","v":4548,"vw":20.816998},{"c":21.1,"h":21.32,"l":20.36,"n":110,"o":20.371,"t":"2025-07-10T04:00:00Z","v":4701,"vw":21.039978},{"c":18.72,"h":20.67,"l":18.4084,"n":297,"o":20.67,"t":"2025-07-11T04:00:00Z","v":24942,"vw":19.413098},{"c":20.02,"h":20.035,"l":19.59,"n":166,"o":19.59,"t":"2025-07-14T04:00:00Z","v":14682,"vw":19.82588},{"c":19.48,"h":19.84,"l":19.48,"n":131,"o":19.67,"t":"2025-07-15T04:00:00Z","v":10239,"vw":19.62258},{"c":19.4329,"h":19.48,"l":18.805,"n":133,"o":19.48,"t":"2025-07-16T04:00:00Z","v":11155,"vw":19.028789},{"c":19.9564,"h":20.0694,"l":19.28,"n":188,"o":19.4,"t":"2025-07-17T04:00:00Z","v":25229,"vw":19.652598},{"c":20.0032,"h":20.0585,"l":19.62,"n":147,"o":19.9011,"t":"2025-07-18T04:00:00Z","v":12974,"vw":19.836224},{"c":20.4048,"h":21.14,"l":20.4048,"n":211,"o":21.1,"t":"2025-07-21T04:00:00Z","v":21702,"vw":20.576595},{"c":21.088,"h":21.1083,"l":20.49,"n":168,"o":20.6,"t":"2025-07-22T04:00:00Z","v":12854,"vw":20.783664},{"c":21.3724,"h":21.69,"l":21.05,"n":232,"o":21.61,"t":"2025-07-23T04:00:00Z","v":22922,"vw":21.482229},{"c":22.0725,"h":22.501,"l":21.9,"n":263,"o":21.99,"t":"2025-07-24T04:00:00Z","v":30125,"vw":22.322797},{"c":22.1717,"h":22.6,"l":22.036,"n":239,"o":22.07,"t":"2025-07-25T04:00:00Z","v":27473,"vw":22.276039},{"c":22.3094,"h":22.8,"l":22.11,"n":522,"o":22.47,"t":"2025-07-28T04:00:00Z","v":97535,"vw":22.386956},{"c":18.32,"h":19.3692,"l":17.86,"n":3198,"o":18.47,"t":"2025-07-29T04:00:00Z","v":555441,"vw":18.510154},{"c":17.4392,"h":18.86,"l":17.39,"n":1613,"o":18.86,"t":"2025-07-30T04:00:00Z","v":295390,"vw":18.038197},{"c":16.9649,"h":17.57,"l":16.8311,"n":613,"o":17.38,"t":"2025-07-31T04:00:00Z","v":89042,"vw":17.138136},{"c":16.2,"h":16.7,"l":15.9,"n":579,"o":16.7,"t":"2025-08-01T04:00:00Z","v":75246,"vw":16.237255},{"c":16.5657,"h":16.8,"l":16.2825,"n":261,"o":16.51,"t":"2025-08-04T04:00:00Z","v":31610,"vw":16.562317},{"c":16.4809,"h":16.82,"l":16.3,"n":238,"o":16.8,"t":"2025-08-05T04:00:00Z","v":36225,"vw":16.598922},{"c":17.25,"h":17.315,"l":16.74,"n":239,"o":16.8,"t":"2025-08-06T04:00:00Z","v":36409,"vw":17.175833},{"c":16.6273,"h":17.5785,"l":16.38,"n":484,"o":17.57,"t":"2025-08-07T04:00:00Z","v":82873,"vw":16.916715},{"c":16.3591,"h":16.685,"l":16.2701,"n":342,"o":16.685,"t":"2025-08-08T04:00:00Z","v":59159,"vw":16.451501},{"c":16.0446,"h":16.71,"l":15.9922,"n":387,"o":16.37,"t":"2025-08-11T04:00:00Z","v":49033,"vw":16.253956},{"c":16.4666,"h":16.825,"l":16.18,"n":238,"o":16.18,"t":"2025-08-12T04:00:00Z","v":44033,"vw":16.53787},{"c":17.71,"h":17.78,"l":16.58,"n":493,"o":16.58,"t":"2025-08-13T04:00:00Z","v":75612,"vw":17.283062},{"c":17.07,"h":17.351,"l":16.58,"n":531,"o":17.18,"t":"2025-08-14T04:00:00Z","v":77349,"vw":16.915137},{"c":17.12,"h":17.4991,"l":17.05,"n":265,"o":17.22,"t":"2025-08-15T04:00:00Z","v":33256,"vw":17.22302},{"c":17.218,"h":17.3799,"l":17.08,"n":248,"o":17.08,"t":"2025-08-18T04:00:00Z","v":43931,"vw":17.234488},{"c":16.9298,"h":17.5682,"l":16.9108,"n":446,"o":17.18,"t":"2025-08-19T04:00:00Z","v":96862,"vw":17.201624},{"c":16.4683,"h":16.92,"l":16.3475,"n":296,"o":16.87,"t":"2025-08-20T04:00:00Z","v":46620,"vw":16.497924},{"c":16.2008,"h":16.34,"l":15.952,"n":431,"o":16.22,"t":"2025-08-21T04:00:00Z","v":43161,"vw":16.125071},{"c":17.2907,"h":17.38,"l":16.37,"n":326,"o":16.45,"t":"2025-08-22T04:00:00Z","v":49319,"vw":17.042857},{"c":17.1133,"h":17.23,"l":16.91,"n":224,"o":17.2,"t":"2025-08-25T04:00:00Z","v":29731,"vw":17.070209},{"c":17.4273,"h":17.4273,"l":17.08,"n":166,"o":17.19,"t":"2025-08-26T04:00:00Z","v":14406,"vw":17.270852},{"c":17.08,"h":17.31,"l":16.7954,"n":323,"o":16.7954,"t":"2025-08-27T04:00:00Z","v":64780,"vw":17.078222},{"c":17.3578,"h":17.47,"l":17.111,"n":219,"o":17.36,"t":"2025-08-28T04:00:00Z","v":20037,"vw":17.289662},{"c":17.3575,"h":17.63,"l":17.24,"n":161,"o":17.35,"t":"2025-08-29T04:00:00Z","v":19406,"vw":17.41477},{"c":16.9154,"h":16.9154,"l":16.5,"n":223,"o":16.67,"t":"2025-09-02T04:00:00Z","v":39537,"vw":16.589894},{"c":17.0864,"h":17.11,"l":16.735,"n":252,"o":16.77,"t":"2025-09-03T04:00:00Z","v":20783,"vw":16.944284},{"c":16.5218,"h":17.16,"l":15.515,"n":380,"o":17.16,"t":"2025-09-04T04:00:00Z","v":49434,"vw":16.099839},{"c":16.371,"h":17.13,"l":16.371,"n":194,"o":17.08,"t":"2025-09-05T04:00:00Z","v":25796,"vw":16.649344},{"c":16.4472,"h":16.4472,"l":16.18,"n":255,"o":16.42,"t":"2025-09-08T04:00:00Z","v":31334,"vw":16.340447},{"c":16.1284,"h":16.36,"l":16.06,"n":245,"o":16.36,"t":"2025-09-09T04:00:00Z","v":41721,"vw":16.160478},{"c":15.145,"h":16.255,"l":14.97,"n":704,"o":16,"t":"2025-09-10T04:00:00Z","v":73478,"vw":15.360578},{"c":15.8839,"h":15.919,"l":15.2,"n":347,"o":15.2,"t":"2025-09-11T04:00:00Z","v":54155,"vw":15.709539},{"c":15.71,"h":16.08,"l":15.681,"n":287,"o":15.8,"t":"2025-09-12T04:00:00Z","v":18169,"vw":15.838043},{"c":15.7797,"h":16.3086,"l":15.65,"n":1177,"o":15.9,"t":"2025-09-15T04:00:00Z","v":71390,"vw":15.853493},{"c":15.6647,"h":15.8,"l":15.339,"n":959,"o":15.68,"t":"2025-09-16T04:00:00Z","v":73353,"vw":15.536498},{"c":16.4379,"h":16.76,"l":15.8,"n":1283,"o":15.8,"t":"2025-09-17T04:00:00Z","v":201701,"vw":16.345376},{"c":16.44,"h":17.21,"l":16.365,"n":1808,"o":17.21,"t":"2025-09-18T04:00:00Z","v":328489,"vw":16.752734},{"c":16.2718,"h":16.5,"l":16.11,"n":868,"o":16.46,"t":"2025-09-19T04:00:00Z","v":116151,"vw":16.278735},{"c":16.03,"h":16.15,"l":15.7021,"n":2535,"o":16.06,"t":"2025-09-22T04:00:00Z","v":1147806,"vw":15.937494},{"c":15.84,"h":16.62,"l":15.73,"n":1837,"o":16.1,"t":"2025-09-23T04:00:00Z","v":164276,"vw":16.173384},{"c":16.0798,"h":16.4,"l":15.93,"n":953,"o":15.93,"t":"2025-09-24T04:00:00Z","v":110370,"vw":16.169193},{"c":15.6,"h":15.9,"l":15.3087,"n":1203,"o":15.88,"t":"2025-09-25T04:00:00Z","v":123533,"vw":15.533067},{"c":15.73,"h":15.8895,"l":15.36,"n":1125,"o":15.61,"t":"2025-09-26T04:00:00Z","v":1091783,"vw":15.795954},{"c":16.89,"h":17.6083,"l":16.0703,"n":4450,"o":16.08,"t":"2025-09-29T04:00:00Z","v":635937,"vw":16.866471},{"c":15.62,"h":16.99,"l":15.515,"n":3653,"o":16.99,"t":"2025-09-30T04:00:00Z","v":498448,"vw":15.980137},{"c":15.4,"h":15.94,"l":15.21,"n":2585,"o":15.54,"t":"2025-10-01T04:00:00Z","v":392274,"vw":15.460878},{"c":16.47,"h":16.47,"l":15.6,"n":2801,"o":15.66,"t":"2025-10-02T04:00:00Z","v":362683,"vw":16.043025},{"c":16.57,"h":16.7199,"l":15.88,"n":1518,"o":16.12,"t":"2025-10-03T04:00:00Z","v":199517,"vw":16.425472},{"c":17.53,"h":17.83,"l":16.7,"n":6326,"o":17,"t":"2025-10-06T04:00:00Z","v":789922,"vw":17.398915},{"c":19.18,"h":19.71,"l":18.44,"n":13705,"o":19,"t":"2025-10-07T04:00:00Z","v":1866552,"vw":19.090923},{"c":19.99,"h":20.12,"l":18.5,"n":4371,"o":19.54,"t":"2025-10-08T04:00:00Z","v":698626,"vw":19.623068},{"c":19.79,"h":20.525,"l":19.39,"n":2966,"o":20.47,"t":"2025-10-09T04:00:00Z","v":390451,"vw":19.723216},{"c":16.65,"h":20.27,"l":16.62,"n":5572,"o":20.01,"t":"2025-10-10T04:00:00Z","v":827328,"vw":18.305332},{"c":16.2,"h":17.14,"l":15.8575,"n":5601,"o":17.06,"t":"2025-10-13T04:00:00Z","v":865438,"vw":16.295946},{"c":16.29,"h":16.59,"l":15.19,"n":2432,"o":15.61,"t":"2025-10-14T04:00:00Z","v":392073,"vw":15.831285},{"c":15.77,"h":16.649,"l":15.7,"n":2265,"o":16.41,"t":"2025-10-15T04:00:00Z","v":312376,"vw":16.139479},{"c":14.91,"h":16,"l":14.59,"n":3202,"o":15.84,"t":"2025-10-16T04:00:00Z","v":386259,"vw":15.159429},{"c":15.47,"h":15.55,"l":14.55,"n":1702,"o":14.56,"t":"2025-10-17T04:00:00Z","v":315492,"vw":15.151407},{"c":16.24,"h":16.3899,"l":15.6,"n":1657,"o":15.62,"t":"2025-10-20T04:00:00Z","v":283253,"vw":16.086947},{"c":16.63,"h":16.77,"l":16.12,"n":1518,"o":16.16,"t":"2025-10-21T04:00:00Z","v":301540,"vw":16.598949},{"c":15.69,"h":16.315,"l":15.66,"n":1381,"o":16.2,"t":"2025-10-22T04:00:00Z","v":211057,"vw":15.987176},{"c":16.39,"h":16.6,"l":15.7,"n":827,"o":15.7,"t":"2025-10-23T04:00:00Z","v":192042,"vw":16.202663},{"c":16.48,"h":17.1186,"l":16.45,"n":1426,"o":16.685,"t":"2025-10-24T04:00:00Z","v":223122,"vw":16.795169},{"c":16.71,"h":17.4473,"l":16.669,"n":3481,"o":16.96,"t":"2025-10-27T04:00:00Z","v":489886,"vw":16.997371},{"c":18.0368,"h":20.91,"l":17.96,"n":37038,"o":19.55,"t":"2025-10-28T04:00:00Z","v":4191514,"vw":19.736156},{"c":16.37,"h":17.86,"l":16.2106,"n":10950,"o":17.86,"t":"2025-10-29T04:00:00Z","v":1724970,"vw":17.001624},{"c":15.55,"h":16.83,"l":15.525,"n":4495,"o":16.46,"t":"2025-10-30T04:00:00Z","v":688145,"vw":16.173631},{"c":16.16,"h":16.25,"l":15.38,"n":2968,"o":15.68,"t":"2025-10-31T04:00:00Z","v":512722,"vw":15.78727},{"c":15.6891,"h":16.6,"l":15.395,"n":3580,"o":16.24,"t":"2025-11-03T05:00:00Z","v":526044,"vw":15.829087},{"c":14.63,"h":15.123,"l":14.59,"n":3043,"o":15.1,"t":"2025-11-04T05:00:00Z","v":440287,"vw":14.802458},{"c":15.49,"h":15.57,"l":14.6,"n":1811,"o":14.65,"t":"2025-11-05T05:00:00Z","v":304061,"vw":15.236909},{"c":14.684,"h":15.47,"l":14.66,"n":1553,"o":15.28,"t":"2025-11-06T05:00:00Z","v":237535,"vw":14.94194},{"c":14.64,"h":14.745,"l":14.0101,"n":1813,"o":14.35,"t":"2025-11-07T05:00:00Z","v":235481,"vw":14.365963},{"c":14.6599,"h":15.1564,"l":14.44,"n":1841,"o":15.02,"t":"2025-11-10T05:00:00Z","v":228771,"vw":14.811884},{"c":15.1479,"h":15.4,"l":14.69,"n":1440,"o":14.69,"t":"2025-11-11T05:00:00Z","v":177035,"vw":15.14493},{"c":15.06,"h":15.41,"l":14.9294,"n":1498,"o":15.22,"t":"2025-11-12T05:00:00Z","v":187972,"vw":15.107386},{"c":14.21,"h":15.09,"l":14.1406,"n":1774,"o":14.83,"t":"2025-11-13T05:00:00Z","v":322156,"vw":14.566801},{"c":13.13,"h":13.89,"l":13.1,"n":2923,"o":13.7,"t":"2025-11-14T05:00:00Z","v":432020,"vw":13.473671},{"c":12.71,"h":13.2399,"l":12.4753,"n":2168,"o":13.11,"t":"2025-11-17T05:00:00Z","v":412036,"vw":12.903855},{"c":12.2378,"h":12.58,"l":12.1504,"n":1426,"o":12.51,"t":"2025-11-18T05:00:00Z","v":262335,"vw":12.369676},{"c":12.0304,"h":12.3,"l":11.6705,"n":2140,"o":12.2,"t":"2025-11-19T05:00:00Z","v":409025,"vw":11.853558},{"c":11.23,"h":12.24,"l":11.21,"n":2259,"o":12.24,"t":"2025-11-20T05:00:00Z","v":447047,"vw":11.6822},{"c":12.19,"h":12.31,"l":11.25,"n":1365,"o":11.25,"t":"2025-11-21T05:00:00Z","v":194844,"vw":11.923366},{"c":12.19,"h":12.26,"l":11.89,"n":1130,"o":12.195,"t":"2025-11-24T05:00:00Z","v":173040,"vw":12.123003},{"c":12.4403,"h":12.73,"l":12.23,"n":1076,"o":12.295,"t":"2025-11-25T05:00:00Z","v":183782,"vw":12.540882},{"c":12.6616,"h":12.8,"l":12.42,"n":938,"o":12.47,"t":"2025-11-26T05:00:00Z","v":129670,"vw":12.672907},{"c":13.03,"h":13.1564,"l":12.8,"n":911,"o":12.86,"t":"2025-11-28T05:00:00Z","v":147501,"vw":13.016095},{"c":12.9556,"h":13.2158,"l":12.67,"n":1060,"o":12.69,"t":"2025-12-01T05:00:00Z","v":113080,"vw":13.04231},{"c":13.0833,"h":13.4713,"l":12.7786,"n":1158,"o":13.06,"t":"2025-12-02T05:00:00Z","v":232444,"vw":13.244758},{"c":12.41,"h":13.51,"l":12.06,"n":4970,"o":13.05,"t":"2025-12-03T05:00:00Z","v":570492,"vw":12.507324},{"c":12.58,"h":12.693,"l":12.05,"n":2000,"o":12.15,"t":"2025-12-04T05:00:00Z","v":309202,"vw":12.319799},{"c":12.7891,"h":13.05,"l":12.5,"n":1245,"o":12.53,"t":"2025-12-05T05:00:00Z","v":180669,"vw":12.836183},{"c":12.33,"h":12.89,"l":12.27,"n":1367,"o":12.84,"t":"2025-12-08T05:00:00Z","v":205765,"vw":12.560156},{"c":12.17,"h":12.46,"l":12.07,"n":829,"o":12.15,"t":"2025-12-09T05:00:00Z","v":75953,"vw":12.240611},{"c":12.3,"h":12.4598,"l":11.93,"n":1060,"o":12.07,"t":"2025-12-10T05:00:00Z","v":135944,"vw":12.156627},{"c":12.52,"h":12.57,"l":11.83,"n":1245,"o":11.89,"t":"2025-12-11T05:00:00Z","v":169513,"vw":12.345367},{"c":12.4942,"h":12.6832,"l":12.315,"n":1046,"o":12.47,"t":"2025-12-12T05:00:00Z","v":171810,"vw":12.517371},{"c":12.13,"h":12.95,"l":12.09,"n":1338,"o":12.58,"t":"2025-12-15T05:00:00Z","v":194982,"vw":12.446288},{"c":12.36,"h":12.68,"l":12.24,"n":1224,"o":12.43,"t":"2025-12-16T05:00:00Z","v":146935,"vw":12.429338},{"c":11.8958,"h":12.75,"l":11.88,"n":1305,"o":12.41,"t":"2025-12-17T05:00:00Z","v":123109,"vw":12.329494},{"c":11.59,"h":11.8948,"l":11.4,"n":1748,"o":11.71,"t":"2025-12-18T05:00:00Z","v":289252,"vw":11.657051},{"c":11.72,"h":11.8265,"l":11.38,"n":1018,"o":11.38,"t":"2025-12-19T05:00:00Z","v":143221,"vw":11.656242},{"c":11.76,"h":12.02,"l":11.72,"n":1070,"o":11.83,"t":"2025-12-22T05:00:00Z","v":178309,"vw":11.864533},{"c":11.59,"h":11.822,"l":11.4,"n":1070,"o":11.78,"t":"2025-12-23T05:00:00Z","v":134791,"vw":11.592661},{"c":11.8116,"h":11.82,"l":11.53,"n":459,"o":11.53,"t":"2025-12-24T05:00:00Z","v":83522,"vw":11.649189},{"c":11.77,"h":11.79,"l":11.61,"n":934,"o":11.79,"t":"2025-12-26T05:00:00Z","v":120682,"vw":11.708856},{"c":11.58,"h":11.81,"l":11.44,"n":990,"o":11.68,"t":"2025-12-29T05:00:00Z","v":160825,"vw":11.557445},{"c":11.4225,"h":11.59,"l":11.41,"n":542,"o":11.58,"t":"2025-12-30T05:00:00Z","v":83709,"vw":11.470616},{"c":11.15,"h":11.4,"l":11.13,"n":1270,"o":11.37,"t":"2025-12-31T05:00:00Z","v":287136,"vw":11.208801},{"c":11.0375,"h":11.26,"l":10.86,"n":1287,"o":11.26,"t":"2026-01-02T05:00:00Z","v":319161,"vw":11.030235},{"c":11.48,"h":11.7614,"l":10.95,"n":1222,"o":10.95,"t":"2026-01-05T05:00:00Z","v":337063,"vw":11.549672},{"c":11.68,"h":11.697,"l":11.34,"n":680,"o":11.44,"t":"2026-01-06T05:00:00Z","v":97910,"vw":11.470505},{"c":11.14,"h":11.76,"l":11.07,"n":1218,"o":11.69,"t":"2026-01-07T05:00:00Z","v":168143,"vw":11.260728},{"c":11.04,"h":11.3299,"l":10.87,"n":1229,"o":10.97,"t":"2026-01-08T05:00:00Z","v":199514,"vw":11.136763},{"c":10.81,"h":11.25,"l":10.68,"n":1996,"o":11.23,"t":"2026-01-09T05:00:00Z","v":295913,"vw":10.788177},{"c":10.68,"h":10.845,"l":10.48,"n":1979,"o":10.79,"t":"2026-01-12T05:00:00Z","v":326950,"vw":10.601462},{"c":10.4,"h":10.66,"l":10.2925,"n":2035,"o":10.65,"t":"2026-01-13T05:00:00Z","v":338412,"vw":10.416813},{"c":10.78,"h":10.83,"l":10.3,"n":1230,"o":10.3,"t":"2026-01-14T05:00:00Z","v":296099,"vw":10.661663},{"c":10.46,"h":10.84,"l":10.395,"n":1611,"o":10.84,"t":"2026-01-15T05:00:00Z","v":242995,"vw":10.480181},{"c":10.5,"h":10.515,"l":10.26,"n":1455,"o":10.47,"t":"2026-01-16T05:00:00Z","v":273215,"vw":10.377276},{"c":9.84,"h":10.175,"l":9.7965,"n":2646,"o":10,"t":"2026-01-20T05:00:00Z","v":484781,"vw":9.958834},{"c":10.1,"h":10.24,"l":9.82,"n":1185,"o":9.96,"t":"2026-01-21T05:00:00Z","v":328949,"vw":10.0922},{"c":10.5481,"h":10.67,"l":10.33,"n":1030,"o":10.33,"t":"2026-01-22T05:00:00Z","v":186658,"vw":10.540268},{"c":10.36,"h":10.4699,"l":10.28,"n":1293,"o":10.44,"t":"2026-01-23T05:00:00Z","v":134241,"vw":10.378792},{"c":10.35,"h":10.5,"l":10.3035,"n":792,"o":10.34,"t":"2026-01-26T05:00:00Z","v":130589,"vw":10.395086},{"c":9.94,"h":10.35,"l":9.84,"n":1531,"o":10.33,"t":"2026-01-27T05:00:00Z","v":247039,"vw":9.959903},{"c":9.42,"h":9.9,"l":9.27,"n":2098,"o":9.76,"t":"2026-01-28T05:00:00Z","v":360655,"vw":9.538792},{"c":9.08,"h":9.44,"l":8.89,"n":2210,"o":9.39,"t":"2026-01-29T05:00:00Z","v":453628,"vw":9.034993},{"c":8.95,"h":9,"l":8.72,"n":1751,"o":8.85,"t":"2026-01-30T05:00:00Z","v":508871,"vw":8.838659},{"c":8.83,"h":9.17,"l":8.8,"n":2126,"o":8.84,"t":"2026-02-02T05:00:00Z","v":410964,"vw":8.975131},{"c":5.23,"h":5.89,"l":5.14,"n":20644,"o":5.63,"t":"2026-02-03T05:00:00Z","v":5427325,"vw":5.488692},{"c":5.05,"h":5.25,"l":4.8,"n":5888,"o":5.2,"t":"2026-02-04T05:00:00Z","v":1607218,"vw":4.994693},{"c":4.78,"h":5.0386,"l":4.545,"n":4253,"o":4.93,"t":"2026-02-05T05:00:00Z","v":1807959,"vw":4.72576},{"c":4.89,"h":4.93,"l":4.7,"n":2983,"o":4.86,"t":"2026-02-06T05:00:00Z","v":1530175,"vw":4.805958},{"c":5.07,"h":5.09,"l":4.75,"n":5088,"o":4.84,"t":"2026-02-09T05:00:00Z","v":1847661,"vw":5.001467},{"c":5.14,"h":5.36,"l":5,"n":4115,"o":5.01,"t":"2026-02-10T05:00:00Z","v":1960032,"vw":5.219569},{"c":4.9,"h":5.17,"l":4.78,"n":3733,"o":5.15,"t":"2026-02-11T05:00:00Z","v":2240112,"vw":4.881457},{"c":4.57,"h":4.86,"l":4.41,"n":5309,"o":4.845,"t":"2026-02-12T05:00:00Z","v":3066889,"vw":4.581775},{"c":4.84,"h":4.845,"l":4.555,"n":2146,"o":4.59,"t":"2026-02-13T05:00:00Z","v":987069,"vw":4.710257},{"c":4.96,"h":5.1474,"l":4.85,"n":3607,"o":4.85,"t":"2026-02-17T05:00:00Z","v":1353395,"vw":5.001898},{"c":5.12,"h":5.19,"l":4.91,"n":2574,"o":4.96,"t":"2026-02-18T05:00:00Z","v":783402,"vw":5.107286},{"c":5.18,"h":5.19,"l":4.97,"n":2020,"o":5.02,"t":"2026-02-19T05:00:00Z","v":761731,"vw":5.09653},{"c":5.14,"h":5.4339,"l":5.11,"n":2103,"o":5.11,"t":"2026-02-20T05:00:00Z","v":938712,"vw":5.218021},{"c":5.74,"h":6.1499,"l":4.875,"n":20555,"o":5.01,"t":"2026-02-23T05:00:00Z","v":5545677,"vw":5.675936},{"c":6.51,"h":6.74,"l":5.48,"n":12505,"o":5.61,"t":"2026-02-24T05:00:00Z","v":3515725,"vw":6.15466},{"c":6.6,"h":6.915,"l":6.355,"n":8077,"o":6.605,"t":"2026-02-25T05:00:00Z","v":1801231,"vw":6.630545},{"c":6.1,"h":6.71,"l":5.82,"n":10152,"o":6.66,"t":"2026-02-26T05:00:00Z","v":2398477,"vw":6.16451},{"c":6.28,"h":6.32,"l":6.07,"n":2377,"o":6.16,"t":"2026-02-27T05:00:00Z","v":674738,"vw":6.224421},{"c":6.1,"h":6.19,"l":5.85,"n":3775,"o":5.91,"t":"2026-03-02T05:00:00Z","v":989072,"vw":6.055687},{"c":6.31,"h":6.46,"l":5.87,"n":5337,"o":5.88,"t":"2026-03-03T05:00:00Z","v":1327799,"vw":6.15222},{"c":6.44,"h":6.6,"l":6.2372,"n":2708,"o":6.245,"t":"2026-03-04T05:00:00Z","v":529683,"vw":6.507769},{"c":6.685,"h":6.76,"l":6.35,"n":3922,"o":6.35,"t":"2026-03-05T05:00:00Z","v":771131,"vw":6.667035},{"c":6.5088,"h":6.71,"l":6.33,"n":3417,"o":6.58,"t":"2026-03-06T05:00:00Z","v":865138,"vw":6.434068},{"c":6.27,"h":6.37,"l":5.94,"n":5388,"o":6.24,"t":"2026-03-09T04:00:00Z","v":1901225,"vw":6.136832},{"c":5.9596,"h":6.16,"l":5.91,"n":5538,"o":6.1,"t":"2026-03-10T04:00:00Z","v":2014548,"vw":6.006744},{"c":6.1045,"h":6.25,"l":5.905,"n":4077,"o":6.07,"t":"2026-03-11T04:00:00Z","v":1591622,"vw":6.073522},{"c":5.79,"h":6.22,"l":5.775,"n":4318,"o":6.04,"t":"2026-03-12T04:00:00Z","v":1408863,"vw":5.972389},{"c":5.92,"h":6,"l":5.73,"n":3099,"o":5.75,"t":"2026-03-13T04:00:00Z","v":592439,"vw":5.896659},{"c":6.0556,"h":6.17,"l":5.99,"n":2206,"o":5.99,"t":"2026-03-16T04:00:00Z","v":751120,"vw":6.102882},{"c":6.2297,"h":6.455,"l":6.15,"n":2578,"o":6.15,"t":"2026-03-17T04:00:00Z","v":698342,"vw":6.337256},{"c":5.81,"h":6.21,"l":5.81,"n":3851,"o":6.1,"t":"2026-03-18T04:00:00Z","v":905205,"vw":5.971665},{"c":5.7054,"h":5.8703,"l":5.55,"n":2861,"o":5.71,"t":"2026-03-19T04:00:00Z","v":872096,"vw":5.736105},{"c":5.6557,"h":5.79,"l":5.485,"n":3035,"o":5.7,"t":"2026-03-20T04:00:00Z","v":886963,"vw":5.634978},{"c":6.03,"h":6.091,"l":5.66,"n":5046,"o":5.8,"t":"2026-03-23T04:00:00Z","v":1456206,"vw":5.953939},{"c":5.6853,"h":5.97,"l":5.64,"n":3787,"o":5.88,"t":"2026-03-24T04:00:00Z","v":1448483,"vw":5.771348},{"c":5.8509,"h":6.13,"l":5.69,"n":3133,"o":5.89,"t":"2026-03-25T04:00:00Z","v":920591,"vw":5.91016},{"c":5.9369,"h":6.1401,"l":5.76,"n":4123,"o":5.76,"t":"2026-03-26T04:00:00Z","v":1205878,"vw":6.014975},{"c":5.51,"h":5.84,"l":5.51,"n":3174,"o":5.84,"t":"2026-03-27T04:00:00Z","v":753429,"vw":5.643191},{"c":5.78,"h":5.87,"l":5.61,"n":2551,"o":5.61,"t":"2026-03-30T04:00:00Z","v":651105,"vw":5.78927},{"c":5.9228,"h":5.98,"l":5.7,"n":2726,"o":5.84,"t":"2026-03-31T04:00:00Z","v":455152,"vw":5.874807},{"c":5.7667,"h":5.99,"l":5.61,"n":3519,"o":5.99,"t":"2026-04-01T04:00:00Z","v":771590,"vw":5.755424},{"c":5.9479,"h":5.97,"l":5.52,"n":2759,"o":5.62,"t":"2026-04-02T04:00:00Z","v":614653,"vw":5.764227},{"c":5.99,"h":6.22,"l":5.94,"n":2013,"o":6.05,"t":"2026-04-06T04:00:00Z","v":559445,"vw":6.108807},{"c":5.8097,"h":5.97,"l":5.75,"n":1635,"o":5.895,"t":"2026-04-07T04:00:00Z","v":402096,"vw":5.824677},{"c":6.0675,"h":6.18,"l":6,"n":2042,"o":6.13,"t":"2026-04-08T04:00:00Z","v":476289,"vw":6.11075},{"c":6.09,"h":6.12,"l":5.825,"n":2452,"o":6.06,"t":"2026-04-09T04:00:00Z","v":392984,"vw":6.004357},{"c":5.9076,"h":6.14,"l":5.835,"n":1995,"o":6.13,"t":"2026-04-10T04:00:00Z","v":417698,"vw":5.941027},{"c":6.4916,"h":6.5799,"l":5.85,"n":2222,"o":5.85,"t":"2026-04-13T04:00:00Z","v":559222,"vw":6.368434},{"c":6.61,"h":6.71,"l":6.54,"n":1848,"o":6.61,"t":"2026-04-14T04:00:00Z","v":440613,"vw":6.633976},{"c":7.0515,"h":7.1,"l":6.61,"n":2098,"o":6.76,"t":"2026-04-15T04:00:00Z","v":463333,"vw":6.936347},{"c":7.12,"h":7.155,"l":6.73,"n":2057,"o":6.73,"t":"2026-04-16T04:00:00Z","v":457727,"vw":7.038722},{"c":7.3903,"h":7.505,"l":7.12,"n":3423,"o":7.3,"t":"2026-04-17T04:00:00Z","v":907278,"vw":7.379178},{"c":7.5791,"h":7.59,"l":7.29,"n":2817,"o":7.3,"t":"2026-04-20T04:00:00Z","v":646602,"vw":7.404142},{"c":7.4143,"h":7.82,"l":7.38,"n":2179,"o":7.74,"t":"2026-04-21T04:00:00Z","v":424898,"vw":7.535265},{"c":7.5026,"h":7.575,"l":7.375,"n":1854,"o":7.5,"t":"2026-04-22T04:00:00Z","v":384601,"vw":7.475058},{"c":7.07,"h":7.3899,"l":6.915,"n":2454,"o":7.32,"t":"2026-04-23T04:00:00Z","v":436392,"vw":7.084894},{"c":7.2781,"h":7.3,"l":7.03,"n":1656,"o":7.09,"t":"2026-04-24T04:00:00Z","v":320700,"vw":7.156586},{"c":7.0596,"h":7.27,"l":6.97,"n":1990,"o":7.25,"t":"2026-04-27T04:00:00Z","v":286186,"vw":7.108029},{"c":7.0189,"h":7.255,"l":6.99,"n":2319,"o":7.1,"t":"2026-04-28T04:00:00Z","v":340226,"vw":7.092975},{"c":7.388,"h":7.65,"l":6.92,"n":4081,"o":6.99,"t":"2026-04-29T04:00:00Z","v":753993,"vw":7.365627},{"c":7.1552,"h":7.245,"l":6.99,"n":1243,"o":7.1,"t":"2026-04-30T04:00:00Z","v":162908,"vw":7.135539},{"c":7.2427,"h":7.365,"l":7.2,"n":1446,"o":7.27,"t":"2026-05-01T04:00:00Z","v":259806,"vw":7.300159},{"c":7.22,"h":7.41,"l":7.18,"n":1552,"o":7.3,"t":"2026-05-04T04:00:00Z","v":322463,"vw":7.26043},{"c":6.115,"h":6.155,"l":5.55,"n":11477,"o":5.8,"t":"2026-05-05T04:00:00Z","v":2414731,"vw":5.862559},{"c":6.0384,"h":6.35,"l":5.915,"n":3069,"o":6.15,"t":"2026-05-06T04:00:00Z","v":574082,"vw":6.099722},{"c":6.04,"h":6.27,"l":6.02,"n":2614,"o":6.09,"t":"2026-05-07T04:00:00Z","v":619085,"vw":6.167547},{"c":5.81,"h":6.06,"l":5.795,"n":2317,"o":5.92,"t":"2026-05-08T04:00:00Z","v":493380,"vw":5.910002},{"c":5.73,"h":5.835,"l":5.725,"n":2079,"o":5.78,"t":"2026-05-11T04:00:00Z","v":557723,"vw":5.778008},{"c":5.8147,"h":5.88,"l":5.55,"n":1719,"o":5.68,"t":"2026-05-12T04:00:00Z","v":617439,"vw":5.777649},{"c":5.7556,"h":5.885,"l":5.6,"n":2586,"o":5.71,"t":"2026-05-13T04:00:00Z","v":861835,"vw":5.723617},{"c":5.7091,"h":5.87,"l":5.61,"n":1268,"o":5.79,"t":"2026-05-14T04:00:00Z","v":342706,"vw":5.730772},{"c":5.54,"h":5.75,"l":5.535,"n":1298,"o":5.63,"t":"2026-05-15T04:00:00Z","v":348519,"vw":5.655926},{"c":5.54,"h":5.742,"l":5.5,"n":1468,"o":5.54,"t":"2026-05-18T04:00:00Z","v":584652,"vw":5.609372},{"c":5.4,"h":5.68,"l":5.395,"n":1820,"o":5.59,"t":"2026-05-19T04:00:00Z","v":835019,"vw":5.48863},{"c":5.525,"h":5.53,"l":5.18,"n":2532,"o":5.34,"t":"2026-05-20T04:00:00Z","v":809220,"vw":5.380958},{"c":5.5082,"h":5.598,"l":5.385,"n":1553,"o":5.46,"t":"2026-05-21T04:00:00Z","v":416630,"vw":5.509917},{"c":5.485,"h":5.59,"l":5.42,"n":1229,"o":5.51,"t":"2026-05-22T04:00:00Z","v":362983,"vw":5.501839},{"c":5.455,"h":5.52,"l":5.39,"n":1542,"o":5.49,"t":"2026-05-26T04:00:00Z","v":493997,"vw":5.45736},{"c":5.36,"h":5.595,"l":5.335,"n":2043,"o":5.54,"t":"2026-05-27T04:00:00Z","v":786065,"vw":5.425284},{"c":5.525,"h":5.55,"l":5.2599,"n":1303,"o":5.32,"t":"2026-05-28T04:00:00Z","v":720992,"vw":5.468476},{"c":5.5853,"h":5.7,"l":5.53,"n":1436,"o":5.54,"t":"2026-05-29T04:00:00Z","v":505699,"vw":5.592923},{"c":5.7091,"h":5.9,"l":5.47,"n":3041,"o":5.51,"t":"2026-06-01T04:00:00Z","v":1104730,"vw":5.737517},{"c":5.5427,"h":5.6824,"l":5.5,"n":1767,"o":5.6,"t":"2026-06-02T04:00:00Z","v":679391,"vw":5.572128},{"c":5.055,"h":5.515,"l":4.995,"n":2913,"o":5.5,"t":"2026-06-03T04:00:00Z","v":711129,"vw":5.132295},{"c":5.125,"h":5.34,"l":5.12,"n":1715,"o":5.28,"t":"2026-06-04T04:00:00Z","v":527227,"vw":5.221925},{"c":4.7693,"h":5.02,"l":4.7126,"n":3508,"o":4.93,"t":"2026-06-05T04:00:00Z","v":1123550,"vw":4.851371},{"c":4.7559,"h":4.78,"l":4.615,"n":1608,"o":4.76,"t":"2026-06-08T04:00:00Z","v":663964,"vw":4.722119},{"c":4.8022,"h":4.98,"l":4.71,"n":2347,"o":4.71,"t":"2026-06-09T04:00:00Z","v":926166,"vw":4.831998},{"c":4.62,"h":4.795,"l":4.58,"n":1736,"o":4.69,"t":"2026-06-10T04:00:00Z","v":541058,"vw":4.686698},{"c":4.735,"h":4.87,"l":4.505,"n":2241,"o":4.58,"t":"2026-06-11T04:00:00Z","v":876423,"vw":4.64732},{"c":4.8003,"h":4.815,"l":4.66,"n":1776,"o":4.73,"t":"2026-06-12T04:00:00Z","v":677246,"vw":4.744996},{"c":5.0091,"h":5.215,"l":4.9313,"n":2196,"o":4.98,"t":"2026-06-15T04:00:00Z","v":1144197,"vw":5.098411},{"c":5.3,"h":5.365,"l":5.05,"n":2041,"o":5.06,"t":"2026-06-16T04:00:00Z","v":653592,"vw":5.239387},{"c":4.907,"h":5.55,"l":4.905,"n":2347,"o":5.27,"t":"2026-06-17T04:00:00Z","v":822428,"vw":5.206804},{"c":4.9954,"h":5.07,"l":4.815,"n":1453,"o":4.93,"t":"2026-06-18T04:00:00Z","v":574829,"vw":4.986091},{"c":4.9584,"h":5.19,"l":4.9,"n":1779,"o":5,"t":"2026-06-22T04:00:00Z","v":430192,"vw":5.020401},{"c":4.814,"h":4.98,"l":4.7901,"n":1695,"o":4.9101,"t":"2026-06-23T04:00:00Z","v":466854,"vw":4.860242},{"c":4.99,"h":5.18,"l":4.8,"n":2187,"o":4.8,"t":"2026-06-24T04:00:00Z","v":800794,"vw":5.02959},{"c":4.9558,"h":5.1,"l":4.945,"n":1738,"o":5.09,"t":"2026-06-25T04:00:00Z","v":578176,"vw":5.023557},{"c":5.41,"h":5.42,"l":4.93,"n":2626,"o":4.93,"t":"2026-06-26T04:00:00Z","v":951516,"vw":5.293482},{"c":5.42,"h":5.5,"l":5.35,"n":1881,"o":5.5,"t":"2026-06-29T04:00:00Z","v":756888,"vw":5.429802},{"c":5.12,"h":5.43,"l":4.91,"n":2384,"o":5.41,"t":"2026-06-30T04:00:00Z","v":838086,"vw":5.068639},{"c":5.33,"h":5.5299,"l":5.22,"n":1700,"o":5.33,"t":"2026-07-01T04:00:00Z","v":512805,"vw":5.413011},{"c":5.67,"h":5.67,"l":5.43,"n":1300,"o":5.43,"t":"2026-07-02T04:00:00Z","v":369561,"vw":5.591917},{"c":5.57,"h":5.58,"l":5.25,"n":1935,"o":5.41,"t":"2026-07-06T04:00:00Z","v":419310,"vw":5.444654},{"c":5.7114,"h":5.805,"l":5.63,"n":1546,"o":5.65,"t":"2026-07-07T04:00:00Z","v":433930,"vw":5.697274},{"c":5.42,"h":5.6,"l":5.23,"n":1524,"o":5.6,"t":"2026-07-08T04:00:00Z","v":538117,"vw":5.336362},{"c":5.6099,"h":5.625,"l":5.27,"n":1027,"o":5.27,"t":"2026-07-09T04:00:00Z","v":242101,"vw":5.520827},{"c":5.855,"h":5.88,"l":5.73,"n":1323,"o":5.76,"t":"2026-07-10T04:00:00Z","v":289835,"vw":5.816417},{"c":6.2,"h":6.38,"l":5.85,"n":4417,"o":6,"t":"2026-07-13T04:00:00Z","v":1559604,"vw":6.152432},{"c":6.11,"h":6.115,"l":5.88,"n":1999,"o":5.94,"t":"2026-07-14T04:00:00Z","v":438580,"vw":6.019659},{"c":8.21,"h":8.3,"l":7.671,"n":12845,"o":8.035,"t":"2026-07-15T04:00:00Z","v":5055387,"vw":8.087453},{"c":8.54,"h":8.8309,"l":8.14,"n":4773,"o":8.21,"t":"2026-07-16T04:00:00Z","v":1027952,"vw":8.527071},{"c":8.5,"h":8.6801,"l":8.26,"n":3058,"o":8.46,"t":"2026-07-17T04:00:00Z","v":722852,"vw":8.465764},{"c":8.5894,"h":8.68,"l":8.13,"n":2482,"o":8.48,"t":"2026-07-20T04:00:00Z","v":619012,"vw":8.46582},{"c":8.28,"h":8.57,"l":8.205,"n":1529,"o":8.37,"t":"2026-07-21T04:00:00Z","v":241871,"vw":8.294795},{"c":8.16,"h":8.4301,"l":8.1,"n":1166,"o":8.32,"t":"2026-07-22T04:00:00Z","v":357925,"vw":8.227696},{"c":8.335,"h":8.341,"l":8.02,"n":1393,"o":8.16,"t":"2026-07-23T04:00:00Z","v":303099,"vw":8.193883},{"c":8.36,"h":8.45,"l":8.08,"n":1136,"o":8.37,"t":"2026-07-24T04:00:00Z","v":218226,"vw":8.303395},{"c":8.3,"h":8.48,"l":8.18,"n":1585,"o":8.38,"t":"2026-07-27T04:00:00Z","v":332481,"vw":8.342863},{"c":9.1,"h":9.13,"l":8.45,"n":5964,"o":8.49,"t":"2026-07-28T04:00:00Z","v":1054145,"vw":8.961306},{"c":9.0111,"h":9.34,"l":8.9,"n":2647,"o":8.9,"t":"2026-07-29T04:00:00Z","v":513493,"vw":9.11661},{"c":8.63,"h":8.835,"l":8.49,"n":1760,"o":8.71,"t":"2026-07-30T04:00:00Z","v":387628,"vw":8.674885},{"c":8.6549,"h":8.74,"l":8.47,"n":1589,"o":8.68,"t":"2026-07-31T04:00:00Z","v":337486,"vw":8.610098},{"c":8.84,"h":8.93,"l":8.675,"n":1072,"o":8.83,"t":"2026-08-03T04:00:00Z","v":219196,"vw":8.777964},{"c":9.0298,"h":9.04,"l":8.612,"n":1068,"o":8.64,"t":"2026-08-04T04:00:00Z","v":176974,"vw":8.908152},{"c":8.85,"h":9.28,"l":8.84,"n":1121,"o":9.12,"t":"2026-08-05T04:00:00Z","v":179621,"vw":8.961067},{"c":9.3928,"h":9.4,"l":8.91,"n":1859,"o":8.91,"t":"2026-08-06T04:00:00Z","v":371333,"vw":9.16046},{"c":9.1773,"h":9.455,"l":9.1,"n":1164,"o":9.37,"t":"2026-08-07T04:00:00Z","v":231943,"vw":9.273052},{"c":9.16,"h":9.17,"l":8.95,"n":1042,"o":8.95,"t":"2026-08-10T04:00:00Z","v":147724,"vw":9.055251},{"c":9.13,"h":9.2745,"l":9.02,"n":1045,"o":9.04,"t":"2026-08-11T04:00:00Z","v":200402,"vw":9.185315},{"c":9.196,"h":9.235,"l":8.83,"n":909,"o":8.88,"t":"2026-08-12T04:00:00Z","v":108828,"vw":9.054605},{"c":9.64,"h":9.679,"l":9.14,"n":1129,"o":9.3,"t":"2026-08-13T04:00:00Z","v":192342,"vw":9.442971},{"c":9.94,"h":10.11,"l":9.26,"n":4193,"o":9.55,"t":"2026-08-14T04:00:00Z","v":1187154,"vw":9.850591},{"c":9.5714,"h":9.76,"l":9.475,"n":900,"o":9.73,"t":"2026-08-17T04:00:00Z","v":206222,"vw":9.589696},{"c":9.554,"h":9.915,"l":9.41,"n":871,"o":9.41,"t":"2026-08-18T04:00:00Z","v":249031,"vw":9.683928},{"c":9.8015,"h":9.985,"l":9.52,"n":820,"o":9.52,"t":"2026-08-19T04:00:00Z","v":168837,"vw":9.832889},{"c":10.1427,"h":10.275,"l":9.71,"n":1114,"o":9.76,"t":"2026-08-20T04:00:00Z","v":318526,"vw":10.000711},{"c":9.8808,"h":10.245,"l":9.85,"n":583,"o":10.14,"t":"2026-08-21T04:00:00Z","v":506101,"vw":9.908335},{"c":9.9174,"h":10.07,"l":9.81,"n":510,"o":9.81,"t":"2026-08-24T04:00:00Z","v":73335,"vw":9.96729},{"c":10.08,"h":10.125,"l":9.74,"n":371,"o":9.8,"t":"2026-08-25T04:00:00Z","v":91834,"vw":10.044831},{"c":9.9634,"h":10.02,"l":9.795,"n":611,"o":9.99,"t":"2026-08-26T04:00:00Z","v":174980,"vw":9.937774},{"c":9.83,"h":10.085,"l":9.8,"n":452,"o":10.03,"t":"2026-08-27T04:00:00Z","v":130488,"vw":9.889053},{"c":7.3,"h":7.68,"l":7.03,"n":5146,"o":7.31,"t":"2026-08-28T04:00:00Z","v":1486758,"vw":7.430983},{"c":7.06,"h":7.42,"l":6.8499,"n":952,"o":7.42,"t":"2026-08-31T04:00:00Z","v":356276,"vw":7.088755},{"c":6.9536,"h":7.105,"l":6.935,"n":716,"o":7,"t":"2026-09-01T04:00:00Z","v":253805,"vw":7.026384},{"c":7.5738,"h":7.695,"l":6.98,"n":2083,"o":7,"t":"2026-09-02T04:00:00Z","v":942126,"vw":7.47363},{"c":8.1527,"h":8.2,"l":7.39,"n":2309,"o":7.56,"t":"2026-09-03T04:00:00Z","v":811686,"vw":7.828448},{"c":7.6451,"h":7.97,"l":7.5327,"n":1000,"o":7.94,"t":"2026-09-04T04:00:00Z","v":375135,"vw":7.628374},{"c":7.1508,"h":7.52,"l":7.12,"n":682,"o":7.52,"t":"2026-09-08T04:00:00Z","v":230913,"vw":7.199284},{"c":6.8815,"h":7.16,"l":6.87,"n":912,"o":7.14,"t":"2026-09-09T04:00:00Z","v":384709,"vw":7.000894},{"c":7.1754,"h":7.19,"l":6.63,"n":1052,"o":6.64,"t":"2026-09-10T04:00:00Z","v":441425,"vw":7.03269},{"c":7.2806,"h":7.46,"l":7.16,"n":684,"o":7.21,"t":"2026-09-11T04:00:00Z","v":273610,"vw":7.316504},{"c":7.37,"h":7.5,"l":7.24,"n":602,"o":7.42,"t":"2026-09-14T04:00:00Z","v":161763,"vw":7.348134},{"c":7.296,"h":7.4,"l":7.19,"n":350,"o":7.4,"t":"2026-09-15T04:00:00Z","v":87422,"vw":7.301208},{"c":6.9983,"h":7.29,"l":6.91,"n":443,"o":7.22,"t":"2026-09-16T04:00:00Z","v":144645,"vw":7.085062},{"c":7.053,"h":7.175,"l":7.01,"n":347,"o":7.04,"t":"2026-09-17T04:00:00Z","v":117437,"vw":7.102198},{"c":6.9,"h":7.02,"l":6.89,"n":463,"o":6.99,"t":"2026-09-18T04:00:00Z","v":178434,"vw":6.950581},{"c":6.97,"h":7.035,"l":6.8607,"n":531,"o":7.035,"t":"2026-09-21T04:00:00Z","v":195768,"vw":6.965741},{"c":7.03,"h":7.595,"l":6.84,"n":3163,"o":7.06,"t":"2026-09-22T04:00:00Z","v":1453216,"vw":7.239931},{"c":6.92,"h":7.07,"l":6.74,"n":1502,"o":7.03,"t":"2026-09-23T04:00:00Z","v":762523,"vw":6.890876},{"c":6.9456,"h":6.955,"l":6.755,"n":568,"o":6.94,"t":"2026-09-24T04:00:00Z","v":294189,"vw":6.851456},{"c":7.5933,"h":7.71,"l":6.86,"n":1283,"o":6.98,"t":"2026-09-25T04:00:00Z","v":696651,"vw":7.532886},{"c":7.3664,"h":7.445,"l":7,"n":807,"o":7.36,"t":"2026-09-28T04:00:00Z","v":294360,"vw":7.268367},{"c":7.2678,"h":7.345,"l":7.11,"n":389,"o":7.32,"t":"2026-09-29T04:00:00Z","v":91680,"vw":7.25962},{"c":6.9029,"h":7.24,"l":6.84,"n":459,"o":7.24,"t":"2026-09-30T04:00:00Z","v":179143,"vw":6.918536},{"c":7.0331,"h":7.16,"l":6.94,"n":279,"o":7.07,"t":"2026-10-01T04:00:00Z","v":108272,"vw":7.051067},{"c":6.9523,"h":7.1,"l":6.91,"n":440,"o":6.98,"t":"2026-10-02T04:00:00Z","v":137363,"vw":6.985714},{"c":7.3621,"h":7.375,"l":6.83,"n":599,"o":6.88,"t":"2026-10-05T04:00:00Z","v":198680,"vw":7.237534},{"c":7.4139,"h":7.485,"l":7.285,"n":278,"o":7.285,"t":"2026-10-06T04:00:00Z","v":54115,"vw":7.415397},{"c":7.52,"h":7.62,"l":7.32,"n":430,"o":7.32,"t":"2026-10-07T04:00:00Z","v":137080,"vw":7.531271},{"c":7.5282,"h":7.555,"l":7.26,"n":373,"o":7.41,"t":"2026-10-08T04:00:00Z","v":99884,"vw":7.445475},{"c":7.6477,"h":7.69,"l":7.45,"n":248,"o":7.53,"t":"2026-10-09T04:00:00Z","v":60697,"vw":7.595702},{"c":7.7869,"h":7.83,"l":7.62,"n":248,"o":7.675,"t":"2026-10-12T04:00:00Z","v":77457,"vw":7.767109},{"c":7.8265,"h":7.88,"l":7.74,"n":266,"o":7.82,"t":"2026-10-13T04:00:00Z","v":95211,"vw":7.819627},{"c":7.7977,"h":7.815,"l":7.62,"n":353,"o":7.75,"t":"2026-10-14T04:00:00Z","v":167401,"vw":7.724747},{"c":8.07,"h":8.1,"l":7.6813,"n":400,"o":7.73,"t":"2026-10-15T04:00:00Z","v":142720,"vw":7.893413},{"c":7.9443,"h":8.26,"l":7.87,"n":561,"o":8.2192,"t":"2026-10-16T04:00:00Z","v":168936,"vw":8.077215},{"c":7.8891,"h":7.92,"l":7.44,"n":279,"o":7.44,"t":"2026-10-19T04:00:00Z","v":58293,"vw":7.851093},{"c":8.0623,"h":8.18,"l":7.91,"n":171,"o":7.98,"t":"2026-10-20T04:00:00Z","v":35800,"vw":8.051928},{"c":8.11,"h":8.29,"l":8.09,"n":221,"o":8.12,"t":"2026-10-21T04:00:00Z","v":27645,"vw":8.177111},{"c":8.05,"h":8.18,"l":8.045,"n":156,"o":8.1,"t":"2026-10-22T04:00:00Z","v":37151,"vw":8.090937}],"volatilityBars":[{"c":7.02,"h":7.02,"l":6.98,"n":12,"o":6.98,"t":"2026-09-21T11:30:00Z","v":1220,"vw":6.98665},{"c":6.98,"h":7.035,"l":6.98,"n":39,"o":7.035,"t":"2026-09-21T13:30:00Z","v":3647,"vw":7.005257},{"c":6.92,"h":6.93,"l":6.88,"n":56,"o":6.93,"t":"2026-09-21T13:45:00Z","v":13956,"vw":6.901534},{"c":6.95,"h":6.95,"l":6.8607,"n":53,"o":6.9,"t":"2026-09-21T14:00:00Z","v":25849,"vw":6.899978},{"c":7,"h":7,"l":6.95,"n":18,"o":6.95,"t":"2026-09-21T14:15:00Z","v":5026,"vw":6.98729},{"c":6.96,"h":6.98,"l":6.94,"n":15,"o":6.98,"t":"2026-09-21T14:30:00Z","v":2049,"vw":6.956579},{"c":6.97,"h":7,"l":6.97,"n":14,"o":6.99,"t":"2026-09-21T14:45:00Z","v":3402,"vw":6.986177},{"c":6.94,"h":6.96,"l":6.94,"n":14,"o":6.96,"t":"2026-09-21T15:00:00Z","v":3530,"vw":6.950906},{"c":6.95,"h":6.9622,"l":6.93,"n":7,"o":6.93,"t":"2026-09-21T15:15:00Z","v":1100,"vw":6.946564},{"c":6.95,"h":6.955,"l":6.94,"n":6,"o":6.955,"t":"2026-09-21T15:30:00Z","v":471,"vw":6.949444},{"c":6.97,"h":6.9799,"l":6.96,"n":9,"o":6.96,"t":"2026-09-21T15:45:00Z","v":2769,"vw":6.973812},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-09-21T16:00:00Z","v":100,"vw":7.01},{"c":6.97,"h":7.01,"l":6.97,"n":12,"o":7.005,"t":"2026-09-21T16:15:00Z","v":1900,"vw":6.988529},{"c":6.98,"h":6.9905,"l":6.98,"n":5,"o":6.9905,"t":"2026-09-21T16:45:00Z","v":510,"vw":6.9882},{"c":7.005,"h":7.005,"l":6.99,"n":6,"o":6.99,"t":"2026-09-21T17:00:00Z","v":6200,"vw":6.992419},{"c":7.01,"h":7.015,"l":7.01,"n":10,"o":7.01,"t":"2026-09-21T17:15:00Z","v":8403,"vw":7.01012},{"c":6.99,"h":7,"l":6.99,"n":12,"o":6.995,"t":"2026-09-21T17:30:00Z","v":9650,"vw":6.990604},{"c":6.99,"h":6.99,"l":6.98,"n":11,"o":6.99,"t":"2026-09-21T17:45:00Z","v":1715,"vw":6.986764},{"c":6.98,"h":7,"l":6.98,"n":16,"o":6.995,"t":"2026-09-21T18:00:00Z","v":3568,"vw":6.99236},{"c":6.97,"h":6.97,"l":6.965,"n":2,"o":6.965,"t":"2026-09-21T18:15:00Z","v":500,"vw":6.966},{"c":6.97,"h":6.97,"l":6.965,"n":4,"o":6.965,"t":"2026-09-21T18:30:00Z","v":362,"vw":6.967797},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-09-21T18:45:00Z","v":100,"vw":6.99},{"c":7.01,"h":7.0175,"l":6.99,"n":19,"o":6.99,"t":"2026-09-21T19:00:00Z","v":6278,"vw":6.994611},{"c":7,"h":7.01,"l":7,"n":3,"o":7.01,"t":"2026-09-21T19:15:00Z","v":2000,"vw":7.005025},{"c":6.99,"h":7,"l":6.98,"n":34,"o":6.99,"t":"2026-09-21T19:30:00Z","v":28962,"vw":6.992999},{"c":6.96,"h":6.995,"l":6.96,"n":80,"o":6.995,"t":"2026-09-21T19:45:00Z","v":55238,"vw":6.971975},{"c":6.99,"h":6.99,"l":6.94,"n":5,"o":6.94,"t":"2026-09-21T20:30:00Z","v":3300,"vw":6.977866},{"c":6.9898,"h":6.9898,"l":6.9898,"n":1,"o":6.9898,"t":"2026-09-21T21:15:00Z","v":1000,"vw":6.9898},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-21T23:00:00Z","v":706,"vw":6.96},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-21T23:45:00Z","v":1455,"vw":7},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-22T12:30:00Z","v":500,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-22T12:45:00Z","v":100,"vw":7.1},{"c":7.07,"h":7.095,"l":7.07,"n":5,"o":7.095,"t":"2026-09-22T13:15:00Z","v":591,"vw":7.074259},{"c":7.03,"h":7.06,"l":6.96,"n":19,"o":7.06,"t":"2026-09-22T13:30:00Z","v":6323,"vw":7.010143},{"c":6.9699,"h":6.97,"l":6.94,"n":34,"o":6.96,"t":"2026-09-22T13:45:00Z","v":9168,"vw":6.967631},{"c":7.005,"h":7.045,"l":7.005,"n":21,"o":7.02,"t":"2026-09-22T14:00:00Z","v":6707,"vw":7.02732},{"c":6.95,"h":6.975,"l":6.93,"n":12,"o":6.975,"t":"2026-09-22T14:15:00Z","v":4000,"vw":6.960758},{"c":6.88,"h":6.89,"l":6.87,"n":8,"o":6.87,"t":"2026-09-22T14:30:00Z","v":1909,"vw":6.875026},{"c":6.86,"h":6.865,"l":6.84,"n":15,"o":6.85,"t":"2026-09-22T14:45:00Z","v":6374,"vw":6.853664},{"c":6.86,"h":6.895,"l":6.86,"n":12,"o":6.895,"t":"2026-09-22T15:00:00Z","v":8145,"vw":6.875705},{"c":7.35,"h":7.595,"l":6.91,"n":1273,"o":6.91,"t":"2026-09-22T15:15:00Z","v":632309,"vw":7.37251},{"c":7.25,"h":7.35,"l":7.18,"n":400,"o":7.33,"t":"2026-09-22T15:30:00Z","v":122159,"vw":7.259025},{"c":7.22,"h":7.24,"l":7.18,"n":142,"o":7.24,"t":"2026-09-22T15:45:00Z","v":43371,"vw":7.207006},{"c":7.13,"h":7.22,"l":7.08,"n":125,"o":7.21,"t":"2026-09-22T16:00:00Z","v":37381,"vw":7.128215},{"c":7.2,"h":7.2,"l":7.1,"n":144,"o":7.125,"t":"2026-09-22T16:15:00Z","v":104491,"vw":7.164876},{"c":7.095,"h":7.2,"l":7.0913,"n":66,"o":7.19,"t":"2026-09-22T16:30:00Z","v":36434,"vw":7.173827},{"c":7.07,"h":7.1299,"l":7.07,"n":138,"o":7.1,"t":"2026-09-22T16:45:00Z","v":96551,"vw":7.084066},{"c":7.1,"h":7.1,"l":7.05,"n":34,"o":7.078,"t":"2026-09-22T17:00:00Z","v":15777,"vw":7.075096},{"c":7.15,"h":7.175,"l":7.09,"n":84,"o":7.09,"t":"2026-09-22T17:15:00Z","v":119824,"vw":7.164931},{"c":7.19,"h":7.21,"l":7.145,"n":86,"o":7.15,"t":"2026-09-22T17:30:00Z","v":19689,"vw":7.179517},{"c":7.19,"h":7.2382,"l":7.17,"n":37,"o":7.19,"t":"2026-09-22T17:45:00Z","v":9873,"vw":7.194251},{"c":7.11,"h":7.19,"l":7.11,"n":73,"o":7.175,"t":"2026-09-22T18:00:00Z","v":21708,"vw":7.135637},{"c":7.06,"h":7.09,"l":7.05,"n":36,"o":7.09,"t":"2026-09-22T18:15:00Z","v":11524,"vw":7.073356},{"c":7.03,"h":7.06,"l":7.015,"n":43,"o":7.06,"t":"2026-09-22T18:30:00Z","v":11863,"vw":7.026337},{"c":7.035,"h":7.035,"l":7.02,"n":5,"o":7.02,"t":"2026-09-22T18:45:00Z","v":2862,"vw":7.033538},{"c":7.04,"h":7.04,"l":7.03,"n":30,"o":7.04,"t":"2026-09-22T19:00:00Z","v":11535,"vw":7.038436},{"c":7.06,"h":7.06,"l":7.015,"n":33,"o":7.03,"t":"2026-09-22T19:15:00Z","v":21758,"vw":7.028429},{"c":7.05,"h":7.07,"l":7.05,"n":49,"o":7.07,"t":"2026-09-22T19:30:00Z","v":14721,"vw":7.054319},{"c":7.02,"h":7.06,"l":7.02,"n":116,"o":7.0498,"t":"2026-09-22T19:45:00Z","v":62418,"vw":7.040498},{"c":7,"h":7.03,"l":6.99,"n":36,"o":7.03,"t":"2026-09-22T20:00:00Z","v":7727,"vw":7.000101},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-22T20:15:00Z","v":100,"vw":7.05},{"c":7.0598,"h":7.0598,"l":7.0598,"n":1,"o":7.0598,"t":"2026-09-22T20:45:00Z","v":100,"vw":7.0598},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-22T21:00:00Z","v":100,"vw":7.06},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-22T21:15:00Z","v":900,"vw":7.09},{"c":7.06,"h":7.07,"l":7.06,"n":6,"o":7.07,"t":"2026-09-22T22:15:00Z","v":745,"vw":7.062266},{"c":7.0619,"h":7.0619,"l":7.0619,"n":1,"o":7.0619,"t":"2026-09-22T22:30:00Z","v":900,"vw":7.0619},{"c":7.09,"h":7.09,"l":7.0884,"n":2,"o":7.0884,"t":"2026-09-22T23:30:00Z","v":250,"vw":7.08904},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-22T23:45:00Z","v":1000,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-23T08:00:00Z","v":107,"vw":7.1},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-23T10:00:00Z","v":1000,"vw":7.12},{"c":7.07,"h":7.11,"l":6.95,"n":49,"o":7.1,"t":"2026-09-23T10:15:00Z","v":44425,"vw":7.077668},{"c":7.18,"h":7.18,"l":7.15,"n":4,"o":7.15,"t":"2026-09-23T10:30:00Z","v":2427,"vw":7.167639},{"c":7.25,"h":7.25,"l":7.23,"n":7,"o":7.23,"t":"2026-09-23T10:45:00Z","v":5462,"vw":7.234859},{"c":7.15,"h":7.15,"l":7.13,"n":5,"o":7.13,"t":"2026-09-23T11:15:00Z","v":2100,"vw":7.130953},{"c":7.11,"h":7.11,"l":7.1,"n":6,"o":7.1,"t":"2026-09-23T12:30:00Z","v":792,"vw":7.105714},{"c":7.12,"h":7.19,"l":7.12,"n":7,"o":7.19,"t":"2026-09-23T13:00:00Z","v":1003,"vw":7.138},{"c":7,"h":7.1,"l":6.99,"n":14,"o":7.1,"t":"2026-09-23T13:15:00Z","v":5931,"vw":7.04326},{"c":7.02,"h":7.07,"l":6.98,"n":64,"o":7.03,"t":"2026-09-23T13:30:00Z","v":8630,"vw":7.022283},{"c":6.95,"h":7.04,"l":6.95,"n":102,"o":7.035,"t":"2026-09-23T13:45:00Z","v":47196,"vw":6.987018},{"c":6.8399,"h":6.955,"l":6.74,"n":329,"o":6.94,"t":"2026-09-23T14:00:00Z","v":91612,"vw":6.785063},{"c":6.815,"h":6.9,"l":6.775,"n":63,"o":6.85,"t":"2026-09-23T14:15:00Z","v":32122,"vw":6.852877},{"c":6.815,"h":6.84,"l":6.745,"n":100,"o":6.82,"t":"2026-09-23T14:30:00Z","v":138849,"vw":6.795965},{"c":6.86,"h":6.86,"l":6.79,"n":36,"o":6.79,"t":"2026-09-23T14:45:00Z","v":17554,"vw":6.83398},{"c":6.88,"h":6.89,"l":6.86,"n":27,"o":6.865,"t":"2026-09-23T15:00:00Z","v":16698,"vw":6.871811},{"c":6.92,"h":6.925,"l":6.87,"n":30,"o":6.87,"t":"2026-09-23T15:15:00Z","v":8170,"vw":6.906291},{"c":6.94,"h":6.9597,"l":6.919,"n":55,"o":6.919,"t":"2026-09-23T15:30:00Z","v":58334,"vw":6.934754},{"c":6.9793,"h":6.98,"l":6.935,"n":32,"o":6.95,"t":"2026-09-23T15:45:00Z","v":8800,"vw":6.963603},{"c":6.98,"h":6.99,"l":6.945,"n":86,"o":6.9771,"t":"2026-09-23T16:00:00Z","v":25977,"vw":6.964513},{"c":6.955,"h":6.98,"l":6.925,"n":42,"o":6.98,"t":"2026-09-23T16:15:00Z","v":15541,"vw":6.951519},{"c":6.92,"h":6.96,"l":6.915,"n":39,"o":6.96,"t":"2026-09-23T16:30:00Z","v":19777,"vw":6.926929},{"c":7,"h":7,"l":6.915,"n":16,"o":6.92,"t":"2026-09-23T16:45:00Z","v":8554,"vw":6.939233},{"c":7,"h":7.0093,"l":6.96,"n":26,"o":7,"t":"2026-09-23T17:00:00Z","v":13814,"vw":6.97962},{"c":6.9501,"h":6.975,"l":6.945,"n":8,"o":6.975,"t":"2026-09-23T17:15:00Z","v":1858,"vw":6.958529},{"c":6.93,"h":6.95,"l":6.925,"n":11,"o":6.945,"t":"2026-09-23T17:30:00Z","v":4639,"vw":6.936312},{"c":6.96,"h":6.96,"l":6.935,"n":18,"o":6.948,"t":"2026-09-23T17:45:00Z","v":5933,"vw":6.942729},{"c":6.96,"h":6.97,"l":6.94,"n":36,"o":6.94,"t":"2026-09-23T18:00:00Z","v":53290,"vw":6.958336},{"c":6.95,"h":6.96,"l":6.945,"n":45,"o":6.96,"t":"2026-09-23T18:15:00Z","v":45909,"vw":6.950842},{"c":6.95,"h":6.95,"l":6.92,"n":10,"o":6.925,"t":"2026-09-23T18:30:00Z","v":7022,"vw":6.944},{"c":6.975,"h":6.98,"l":6.9603,"n":11,"o":6.97,"t":"2026-09-23T18:45:00Z","v":4632,"vw":6.973354},{"c":6.995,"h":7,"l":6.985,"n":18,"o":6.99,"t":"2026-09-23T19:00:00Z","v":4832,"vw":6.995149},{"c":6.95,"h":6.99,"l":6.95,"n":22,"o":6.99,"t":"2026-09-23T19:15:00Z","v":8854,"vw":6.961453},{"c":6.94,"h":6.99,"l":6.9303,"n":40,"o":6.97,"t":"2026-09-23T19:30:00Z","v":21932,"vw":6.963551},{"c":6.92,"h":6.94,"l":6.91,"n":52,"o":6.94,"t":"2026-09-23T19:45:00Z","v":24436,"vw":6.926813},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-09-23T20:00:00Z","v":176,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-23T22:15:00Z","v":2127,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-23T22:45:00Z","v":100,"vw":6.95},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-24T09:15:00Z","v":100,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":14,"o":6.91,"t":"2026-09-24T12:00:00Z","v":1572,"vw":6.91},{"c":6.8906,"h":6.8906,"l":6.8906,"n":2,"o":6.8906,"t":"2026-09-24T12:15:00Z","v":499,"vw":6.8906},{"c":6.95,"h":6.95,"l":6.95,"n":8,"o":6.95,"t":"2026-09-24T13:15:00Z","v":1001,"vw":6.95},{"c":6.825,"h":6.94,"l":6.825,"n":31,"o":6.94,"t":"2026-09-24T13:30:00Z","v":5745,"vw":6.870058},{"c":6.87,"h":6.87,"l":6.835,"n":72,"o":6.85,"t":"2026-09-24T13:45:00Z","v":47276,"vw":6.854349},{"c":6.89,"h":6.92,"l":6.86,"n":18,"o":6.86,"t":"2026-09-24T14:00:00Z","v":10244,"vw":6.889833},{"c":6.89,"h":6.9,"l":6.885,"n":7,"o":6.885,"t":"2026-09-24T14:15:00Z","v":10276,"vw":6.889553},{"c":6.9,"h":6.9,"l":6.87,"n":19,"o":6.87,"t":"2026-09-24T14:30:00Z","v":16979,"vw":6.894369},{"c":6.86,"h":6.9,"l":6.86,"n":8,"o":6.9,"t":"2026-09-24T14:45:00Z","v":1862,"vw":6.89467},{"c":6.86,"h":6.86,"l":6.85,"n":5,"o":6.85,"t":"2026-09-24T15:00:00Z","v":1900,"vw":6.850526},{"c":6.828,"h":6.84,"l":6.82,"n":24,"o":6.84,"t":"2026-09-24T15:15:00Z","v":9975,"vw":6.834787},{"c":6.82,"h":6.83,"l":6.815,"n":11,"o":6.815,"t":"2026-09-24T15:30:00Z","v":4227,"vw":6.821301},{"c":6.78,"h":6.818,"l":6.7727,"n":42,"o":6.815,"t":"2026-09-24T15:45:00Z","v":21279,"vw":6.798045},{"c":6.755,"h":6.765,"l":6.755,"n":6,"o":6.765,"t":"2026-09-24T16:00:00Z","v":942,"vw":6.757081},{"c":6.82,"h":6.84,"l":6.78,"n":35,"o":6.78,"t":"2026-09-24T16:15:00Z","v":13066,"vw":6.817358},{"c":6.78,"h":6.81,"l":6.78,"n":47,"o":6.8,"t":"2026-09-24T16:30:00Z","v":44915,"vw":6.804525},{"c":6.805,"h":6.805,"l":6.79,"n":15,"o":6.795,"t":"2026-09-24T16:45:00Z","v":10313,"vw":6.793179},{"c":6.8,"h":6.8,"l":6.79,"n":14,"o":6.7906,"t":"2026-09-24T17:00:00Z","v":5574,"vw":6.79392},{"c":6.81,"h":6.82,"l":6.81,"n":5,"o":6.82,"t":"2026-09-24T17:15:00Z","v":1318,"vw":6.813846},{"c":6.8,"h":6.8,"l":6.79,"n":7,"o":6.79,"t":"2026-09-24T17:30:00Z","v":6000,"vw":6.799833},{"c":6.815,"h":6.815,"l":6.79,"n":4,"o":6.79,"t":"2026-09-24T17:45:00Z","v":463,"vw":6.809444},{"c":6.83,"h":6.83,"l":6.8099,"n":12,"o":6.81,"t":"2026-09-24T18:00:00Z","v":6473,"vw":6.814515},{"c":6.86,"h":6.86,"l":6.83,"n":12,"o":6.845,"t":"2026-09-24T18:15:00Z","v":7059,"vw":6.841673},{"c":6.845,"h":6.85,"l":6.81,"n":11,"o":6.85,"t":"2026-09-24T18:30:00Z","v":7800,"vw":6.813526},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-09-24T18:45:00Z","v":4437,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-09-24T19:00:00Z","v":3000,"vw":6.85},{"c":6.89,"h":6.905,"l":6.85,"n":7,"o":6.85,"t":"2026-09-24T19:15:00Z","v":2006,"vw":6.884},{"c":6.93,"h":6.93,"l":6.92,"n":12,"o":6.92,"t":"2026-09-24T19:30:00Z","v":7082,"vw":6.924064},{"c":6.95,"h":6.955,"l":6.94,"n":36,"o":6.94,"t":"2026-09-24T19:45:00Z","v":38518,"vw":6.943154},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-09-24T20:15:00Z","v":900,"vw":6.91},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-24T23:15:00Z","v":100,"vw":6.92},{"c":6.98,"h":7.03,"l":6.86,"n":43,"o":6.98,"t":"2026-09-25T13:30:00Z","v":5097,"vw":6.939903},{"c":7.09,"h":7.13,"l":6.97,"n":96,"o":6.97,"t":"2026-09-25T13:45:00Z","v":38662,"vw":7.087431},{"c":7.14,"h":7.14,"l":7.0501,"n":20,"o":7.1,"t":"2026-09-25T14:00:00Z","v":8229,"vw":7.085998},{"c":7.38,"h":7.3802,"l":7.21,"n":72,"o":7.21,"t":"2026-09-25T14:15:00Z","v":46113,"vw":7.254553},{"c":7.615,"h":7.645,"l":7.47,"n":117,"o":7.4775,"t":"2026-09-25T14:30:00Z","v":63484,"vw":7.58372},{"c":7.568,"h":7.615,"l":7.4899,"n":74,"o":7.615,"t":"2026-09-25T14:45:00Z","v":30269,"vw":7.536727},{"c":7.5,"h":7.56,"l":7.48,"n":49,"o":7.56,"t":"2026-09-25T15:00:00Z","v":18029,"vw":7.500107},{"c":7.51,"h":7.55,"l":7.4501,"n":19,"o":7.485,"t":"2026-09-25T15:15:00Z","v":4633,"vw":7.505061},{"c":7.5297,"h":7.585,"l":7.5297,"n":17,"o":7.575,"t":"2026-09-25T15:30:00Z","v":5399,"vw":7.574567},{"c":7.57,"h":7.57,"l":7.53,"n":24,"o":7.53,"t":"2026-09-25T15:45:00Z","v":16046,"vw":7.542069},{"c":7.61,"h":7.61,"l":7.57,"n":32,"o":7.585,"t":"2026-09-25T16:00:00Z","v":18382,"vw":7.589556},{"c":7.66,"h":7.69,"l":7.61,"n":28,"o":7.61,"t":"2026-09-25T16:15:00Z","v":5619,"vw":7.660103},{"c":7.71,"h":7.71,"l":7.63,"n":25,"o":7.65,"t":"2026-09-25T16:30:00Z","v":10532,"vw":7.649836},{"c":7.61,"h":7.71,"l":7.61,"n":12,"o":7.71,"t":"2026-09-25T16:45:00Z","v":4176,"vw":7.620309},{"c":7.575,"h":7.61,"l":7.57,"n":68,"o":7.6,"t":"2026-09-25T17:00:00Z","v":89008,"vw":7.599641},{"c":7.55,"h":7.59,"l":7.54,"n":37,"o":7.59,"t":"2026-09-25T17:15:00Z","v":16828,"vw":7.555209},{"c":7.58,"h":7.58,"l":7.55,"n":20,"o":7.57,"t":"2026-09-25T17:30:00Z","v":5571,"vw":7.567092},{"c":7.57,"h":7.575,"l":7.57,"n":4,"o":7.575,"t":"2026-09-25T17:45:00Z","v":650,"vw":7.572231},{"c":7.5501,"h":7.56,"l":7.51,"n":34,"o":7.55,"t":"2026-09-25T18:00:00Z","v":5988,"vw":7.539145},{"c":7.55,"h":7.5599,"l":7.54,"n":7,"o":7.55,"t":"2026-09-25T18:15:00Z","v":2121,"vw":7.553309},{"c":7.565,"h":7.59,"l":7.565,"n":20,"o":7.565,"t":"2026-09-25T18:30:00Z","v":19916,"vw":7.570198},{"c":7.63,"h":7.63,"l":7.56,"n":19,"o":7.56,"t":"2026-09-25T18:45:00Z","v":4169,"vw":7.589665},{"c":7.66,"h":7.66,"l":7.6061,"n":30,"o":7.6102,"t":"2026-09-25T19:00:00Z","v":6368,"vw":7.624187},{"c":7.65,"h":7.67,"l":7.64,"n":19,"o":7.645,"t":"2026-09-25T19:15:00Z","v":5581,"vw":7.655059},{"c":7.6863,"h":7.6863,"l":7.655,"n":48,"o":7.66,"t":"2026-09-25T19:30:00Z","v":30241,"vw":7.665174},{"c":7.59,"h":7.685,"l":7.56,"n":224,"o":7.68,"t":"2026-09-25T19:45:00Z","v":224405,"vw":7.608342},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-09-25T20:00:00Z","v":1095,"vw":7.61},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-25T21:15:00Z","v":4000,"vw":7.67},{"c":7.67,"h":7.67,"l":7.65,"n":20,"o":7.65,"t":"2026-09-25T22:15:00Z","v":3888,"vw":7.658528},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-25T23:30:00Z","v":100,"vw":7.64},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-28T08:00:00Z","v":140,"vw":7.62},{"c":7.5301,"h":7.5301,"l":7.5301,"n":1,"o":7.5301,"t":"2026-09-28T11:30:00Z","v":1000,"vw":7.5301},{"c":7.5352,"h":7.5352,"l":7.5303,"n":2,"o":7.5303,"t":"2026-09-28T11:45:00Z","v":3000,"vw":7.533567},{"c":7.58,"h":7.58,"l":7.53,"n":4,"o":7.53,"t":"2026-09-28T12:00:00Z","v":4250,"vw":7.534824},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-09-28T12:15:00Z","v":201,"vw":7.53},{"c":7.518,"h":7.518,"l":7.518,"n":1,"o":7.518,"t":"2026-09-28T12:45:00Z","v":227,"vw":7.518},{"c":7.51,"h":7.5162,"l":7.51,"n":2,"o":7.5162,"t":"2026-09-28T13:00:00Z","v":204,"vw":7.513161},{"c":7.43,"h":7.5313,"l":7.43,"n":7,"o":7.52,"t":"2026-09-28T13:15:00Z","v":2414,"vw":7.455534},{"c":7.25,"h":7.36,"l":7,"n":232,"o":7.36,"t":"2026-09-28T13:30:00Z","v":85710,"vw":7.142125},{"c":7.365,"h":7.365,"l":7.27,"n":30,"o":7.27,"t":"2026-09-28T13:45:00Z","v":4196,"vw":7.336359},{"c":7.44,"h":7.445,"l":7.33,"n":20,"o":7.3501,"t":"2026-09-28T14:00:00Z","v":3005,"vw":7.409105},{"c":7.38,"h":7.44,"l":7.3698,"n":9,"o":7.415,"t":"2026-09-28T14:15:00Z","v":4961,"vw":7.396758},{"c":7.3101,"h":7.375,"l":7.3101,"n":37,"o":7.36,"t":"2026-09-28T14:30:00Z","v":22296,"vw":7.350312},{"c":7.33,"h":7.335,"l":7.32,"n":26,"o":7.33,"t":"2026-09-28T14:45:00Z","v":13101,"vw":7.325976},{"c":7.345,"h":7.35,"l":7.295,"n":49,"o":7.32,"t":"2026-09-28T15:00:00Z","v":7693,"vw":7.320234},{"c":7.3,"h":7.355,"l":7.3,"n":40,"o":7.345,"t":"2026-09-28T15:15:00Z","v":5450,"vw":7.337412},{"c":7.245,"h":7.3197,"l":7.245,"n":11,"o":7.3075,"t":"2026-09-28T15:30:00Z","v":1656,"vw":7.288454},{"c":7.22,"h":7.23,"l":7.205,"n":66,"o":7.23,"t":"2026-09-28T15:45:00Z","v":22338,"vw":7.215675},{"c":7.2393,"h":7.26,"l":7.21,"n":17,"o":7.21,"t":"2026-09-28T16:00:00Z","v":4893,"vw":7.233305},{"c":7.3241,"h":7.34,"l":7.25,"n":23,"o":7.25,"t":"2026-09-28T16:15:00Z","v":9182,"vw":7.289042},{"c":7.29,"h":7.33,"l":7.2829,"n":13,"o":7.33,"t":"2026-09-28T16:30:00Z","v":2097,"vw":7.298285},{"c":7.3003,"h":7.31,"l":7.285,"n":11,"o":7.3,"t":"2026-09-28T16:45:00Z","v":7153,"vw":7.29111},{"c":7.39,"h":7.41,"l":7.3,"n":20,"o":7.31,"t":"2026-09-28T17:00:00Z","v":3592,"vw":7.34902},{"c":7.36,"h":7.365,"l":7.35,"n":4,"o":7.365,"t":"2026-09-28T17:15:00Z","v":846,"vw":7.359273},{"c":7.37,"h":7.37,"l":7.3521,"n":10,"o":7.3521,"t":"2026-09-28T17:30:00Z","v":3981,"vw":7.356276},{"c":7.36,"h":7.37,"l":7.35,"n":9,"o":7.37,"t":"2026-09-28T17:45:00Z","v":3063,"vw":7.357359},{"c":7.34,"h":7.36,"l":7.325,"n":5,"o":7.36,"t":"2026-09-28T18:00:00Z","v":1400,"vw":7.343214},{"c":7.3305,"h":7.34,"l":7.33,"n":4,"o":7.34,"t":"2026-09-28T18:15:00Z","v":494,"vw":7.333882},{"c":7.35,"h":7.36,"l":7.35,"n":4,"o":7.36,"t":"2026-09-28T18:30:00Z","v":438,"vw":7.355},{"c":7.34,"h":7.34,"l":7.32,"n":5,"o":7.33,"t":"2026-09-28T18:45:00Z","v":670,"vw":7.33},{"c":7.36,"h":7.36,"l":7.3405,"n":11,"o":7.35,"t":"2026-09-28T19:30:00Z","v":4249,"vw":7.350574},{"c":7.37,"h":7.37,"l":7.34,"n":53,"o":7.34,"t":"2026-09-28T19:45:00Z","v":67458,"vw":7.347741},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-09-28T20:00:00Z","v":502,"vw":7.38},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-28T21:30:00Z","v":300,"vw":7.33},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-28T22:15:00Z","v":100,"vw":7.32},{"c":7.3267,"h":7.3267,"l":7.3267,"n":1,"o":7.3267,"t":"2026-09-28T22:30:00Z","v":500,"vw":7.3267},{"c":7.365,"h":7.365,"l":7.365,"n":5,"o":7.365,"t":"2026-09-29T08:15:00Z","v":266,"vw":7.365},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T12:00:00Z","v":100,"vw":7.35},{"c":7.389,"h":7.389,"l":7.389,"n":1,"o":7.389,"t":"2026-09-29T13:15:00Z","v":430,"vw":7.389},{"c":7.342,"h":7.345,"l":7.25,"n":35,"o":7.32,"t":"2026-09-29T13:30:00Z","v":6650,"vw":7.297889},{"c":7.33,"h":7.33,"l":7.29,"n":18,"o":7.29,"t":"2026-09-29T13:45:00Z","v":4051,"vw":7.319868},{"c":7.32,"h":7.32,"l":7.3,"n":12,"o":7.3,"t":"2026-09-29T14:00:00Z","v":1373,"vw":7.302609},{"c":7.3101,"h":7.32,"l":7.3101,"n":5,"o":7.32,"t":"2026-09-29T14:15:00Z","v":397,"vw":7.31601},{"c":7.245,"h":7.295,"l":7.24,"n":15,"o":7.29,"t":"2026-09-29T14:30:00Z","v":2502,"vw":7.25381},{"c":7.24,"h":7.24,"l":7.24,"n":10,"o":7.24,"t":"2026-09-29T14:45:00Z","v":1681,"vw":7.24},{"c":7.23,"h":7.23,"l":7.225,"n":16,"o":7.23,"t":"2026-09-29T15:15:00Z","v":1272,"vw":7.229113},{"c":7.2,"h":7.24,"l":7.2,"n":13,"o":7.24,"t":"2026-09-29T15:30:00Z","v":1385,"vw":7.229482},{"c":7.22,"h":7.24,"l":7.22,"n":16,"o":7.24,"t":"2026-09-29T15:45:00Z","v":4195,"vw":7.2358},{"c":7.2,"h":7.22,"l":7.2,"n":5,"o":7.22,"t":"2026-09-29T16:00:00Z","v":496,"vw":7.204803},{"c":7.195,"h":7.195,"l":7.195,"n":1,"o":7.195,"t":"2026-09-29T16:30:00Z","v":190,"vw":7.195},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-29T16:45:00Z","v":100,"vw":7.19},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-09-29T17:00:00Z","v":2165,"vw":7.17},{"c":7.14,"h":7.17,"l":7.14,"n":9,"o":7.17,"t":"2026-09-29T17:15:00Z","v":1263,"vw":7.163277},{"c":7.11,"h":7.12,"l":7.11,"n":4,"o":7.12,"t":"2026-09-29T17:45:00Z","v":1235,"vw":7.118104},{"c":7.135,"h":7.135,"l":7.135,"n":1,"o":7.135,"t":"2026-09-29T18:00:00Z","v":200,"vw":7.135},{"c":7.19,"h":7.19,"l":7.145,"n":5,"o":7.145,"t":"2026-09-29T18:15:00Z","v":554,"vw":7.154},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-29T18:30:00Z","v":100,"vw":7.2},{"c":7.25,"h":7.255,"l":7.25,"n":4,"o":7.255,"t":"2026-09-29T18:45:00Z","v":1147,"vw":7.254429},{"c":7.27,"h":7.28,"l":7.27,"n":6,"o":7.28,"t":"2026-09-29T19:00:00Z","v":5431,"vw":7.277422},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-09-29T19:15:00Z","v":400,"vw":7.26},{"c":7.26,"h":7.27,"l":7.26,"n":17,"o":7.27,"t":"2026-09-29T19:30:00Z","v":8444,"vw":7.265465},{"c":7.26,"h":7.28,"l":7.25,"n":48,"o":7.26,"t":"2026-09-29T19:45:00Z","v":42438,"vw":7.263035},{"c":7.2638,"h":7.2638,"l":7.2638,"n":1,"o":7.2638,"t":"2026-09-29T21:45:00Z","v":200,"vw":7.2638},{"c":7.225,"h":7.24,"l":7.225,"n":2,"o":7.24,"t":"2026-09-30T13:45:00Z","v":274,"vw":7.230529},{"c":7.19,"h":7.19,"l":7.16,"n":4,"o":7.16,"t":"2026-09-30T14:00:00Z","v":1595,"vw":7.179962},{"c":7.11,"h":7.17,"l":7.11,"n":5,"o":7.165,"t":"2026-09-30T14:15:00Z","v":950,"vw":7.130789},{"c":7.095,"h":7.11,"l":7.095,"n":12,"o":7.11,"t":"2026-09-30T14:45:00Z","v":2057,"vw":7.102183},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-30T15:00:00Z","v":100,"vw":7.06},{"c":7.06,"h":7.101,"l":7.06,"n":11,"o":7.101,"t":"2026-09-30T15:15:00Z","v":6328,"vw":7.09094},{"c":7.04,"h":7.05,"l":7.04,"n":11,"o":7.05,"t":"2026-09-30T15:30:00Z","v":2099,"vw":7.049505},{"c":7.05,"h":7.07,"l":7.05,"n":18,"o":7.05,"t":"2026-09-30T15:45:00Z","v":5976,"vw":7.061242},{"c":7.01,"h":7.04,"l":7.01,"n":13,"o":7.04,"t":"2026-09-30T16:00:00Z","v":3497,"vw":7.02576},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-09-30T16:30:00Z","v":441,"vw":7},{"c":6.98,"h":6.98,"l":6.96,"n":7,"o":6.96,"t":"2026-09-30T16:45:00Z","v":2101,"vw":6.979029},{"c":6.94,"h":6.97,"l":6.94,"n":12,"o":6.965,"t":"2026-09-30T17:00:00Z","v":3880,"vw":6.961457},{"c":6.94,"h":6.94,"l":6.92,"n":3,"o":6.93,"t":"2026-09-30T17:15:00Z","v":400,"vw":6.9325},{"c":6.94,"h":6.94,"l":6.93,"n":2,"o":6.93,"t":"2026-09-30T17:30:00Z","v":1126,"vw":6.931119},{"c":6.9492,"h":6.96,"l":6.94,"n":6,"o":6.94,"t":"2026-09-30T17:45:00Z","v":1004,"vw":6.94936},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-09-30T18:00:00Z","v":206,"vw":6.91},{"c":6.855,"h":6.88,"l":6.84,"n":11,"o":6.88,"t":"2026-09-30T18:15:00Z","v":24151,"vw":6.840647},{"c":6.875,"h":6.875,"l":6.87,"n":3,"o":6.87,"t":"2026-09-30T18:30:00Z","v":1264,"vw":6.873956},{"c":6.9192,"h":6.92,"l":6.91,"n":13,"o":6.91,"t":"2026-09-30T18:45:00Z","v":8690,"vw":6.913025},{"c":6.94,"h":6.94,"l":6.931,"n":5,"o":6.931,"t":"2026-09-30T19:00:00Z","v":1959,"vw":6.933517},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-30T19:15:00Z","v":2083,"vw":6.96},{"c":6.94,"h":6.96,"l":6.94,"n":19,"o":6.95,"t":"2026-09-30T19:30:00Z","v":8785,"vw":6.956494},{"c":6.89,"h":6.92,"l":6.87,"n":123,"o":6.92,"t":"2026-09-30T19:45:00Z","v":85861,"vw":6.890257},{"c":6.88,"h":6.88,"l":6.8754,"n":11,"o":6.88,"t":"2026-09-30T20:15:00Z","v":3500,"vw":6.879322},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-30T20:30:00Z","v":2000,"vw":6.88},{"c":6.88,"h":6.88,"l":6.86,"n":7,"o":6.86,"t":"2026-09-30T20:45:00Z","v":1252,"vw":6.874881},{"c":6.87,"h":6.87,"l":6.87,"n":18,"o":6.87,"t":"2026-09-30T21:00:00Z","v":3198,"vw":6.87},{"c":7,"h":7,"l":6.95,"n":2,"o":6.95,"t":"2026-09-30T23:15:00Z","v":1194,"vw":6.995812},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-01T08:15:00Z","v":200,"vw":6.94},{"c":6.98,"h":6.995,"l":6.98,"n":2,"o":6.995,"t":"2026-10-01T11:00:00Z","v":2000,"vw":6.9845},{"c":7.13,"h":7.16,"l":7.07,"n":15,"o":7.07,"t":"2026-10-01T13:30:00Z","v":3774,"vw":7.125556},{"c":7.11,"h":7.155,"l":7.11,"n":10,"o":7.135,"t":"2026-10-01T13:45:00Z","v":3061,"vw":7.137147},{"c":7.11,"h":7.11,"l":7.07,"n":21,"o":7.07,"t":"2026-10-01T14:00:00Z","v":5399,"vw":7.091802},{"c":7,"h":7.05,"l":7,"n":8,"o":7.05,"t":"2026-10-01T14:15:00Z","v":1247,"vw":7.009507},{"c":6.99,"h":7,"l":6.99,"n":2,"o":7,"t":"2026-10-01T14:30:00Z","v":1605,"vw":6.990623},{"c":6.97,"h":6.99,"l":6.94,"n":27,"o":6.96,"t":"2026-10-01T14:45:00Z","v":13013,"vw":6.950237},{"c":6.98,"h":7,"l":6.98,"n":5,"o":6.995,"t":"2026-10-01T15:00:00Z","v":1360,"vw":6.988272},{"c":6.9988,"h":7.01,"l":6.9988,"n":5,"o":7,"t":"2026-10-01T15:15:00Z","v":593,"vw":7.002327},{"c":6.95,"h":6.98,"l":6.95,"n":2,"o":6.98,"t":"2026-10-01T15:30:00Z","v":400,"vw":6.965},{"c":7,"h":7,"l":6.96,"n":9,"o":6.97,"t":"2026-10-01T15:45:00Z","v":1576,"vw":6.970701},{"c":7.0302,"h":7.0302,"l":7.0302,"n":1,"o":7.0302,"t":"2026-10-01T16:00:00Z","v":200,"vw":7.0302},{"c":7.045,"h":7.045,"l":7.025,"n":3,"o":7.025,"t":"2026-10-01T16:15:00Z","v":542,"vw":7.036753},{"c":7.0601,"h":7.0601,"l":7.06,"n":6,"o":7.06,"t":"2026-10-01T16:30:00Z","v":600,"vw":7.06005},{"c":7.06,"h":7.07,"l":7.06,"n":6,"o":7.07,"t":"2026-10-01T16:45:00Z","v":1977,"vw":7.068639},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-01T17:15:00Z","v":500,"vw":7.08},{"c":7.08,"h":7.09,"l":7.08,"n":6,"o":7.08,"t":"2026-10-01T17:30:00Z","v":1368,"vw":7.0815},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-01T18:00:00Z","v":285,"vw":7.075},{"c":7.09,"h":7.09,"l":7.085,"n":5,"o":7.09,"t":"2026-10-01T18:15:00Z","v":552,"vw":7.088},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-01T18:30:00Z","v":211,"vw":7.11},{"c":7.115,"h":7.115,"l":7.0998,"n":16,"o":7.1,"t":"2026-10-01T19:00:00Z","v":3881,"vw":7.104595},{"c":7.14,"h":7.14,"l":7.13,"n":2,"o":7.13,"t":"2026-10-01T19:15:00Z","v":1200,"vw":7.131667},{"c":7.12,"h":7.16,"l":7.12,"n":12,"o":7.16,"t":"2026-10-01T19:30:00Z","v":6624,"vw":7.156235},{"c":7.025,"h":7.08,"l":7.025,"n":44,"o":7.07,"t":"2026-10-01T19:45:00Z","v":53176,"vw":7.048694},{"c":7.0402,"h":7.05,"l":7.03,"n":5,"o":7.03,"t":"2026-10-01T20:15:00Z","v":1636,"vw":7.03454},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-01T20:45:00Z","v":100,"vw":7.08},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-02T11:30:00Z","v":300,"vw":7.05},{"c":7.01,"h":7.03,"l":6.92,"n":61,"o":6.98,"t":"2026-10-02T13:30:00Z","v":31693,"vw":7.010537},{"c":6.955,"h":7.02,"l":6.955,"n":29,"o":7.015,"t":"2026-10-02T13:45:00Z","v":7072,"vw":7.004823},{"c":7.1,"h":7.1,"l":7.0099,"n":33,"o":7.0099,"t":"2026-10-02T14:00:00Z","v":9059,"vw":7.068459},{"c":7.04,"h":7.1,"l":7.04,"n":35,"o":7.1,"t":"2026-10-02T14:15:00Z","v":10069,"vw":7.08},{"c":7.08,"h":7.08,"l":7.05,"n":4,"o":7.05,"t":"2026-10-02T14:30:00Z","v":4000,"vw":7.0515},{"c":7.03,"h":7.06,"l":7.03,"n":10,"o":7.05,"t":"2026-10-02T14:45:00Z","v":3065,"vw":7.055574},{"c":6.92,"h":6.98,"l":6.92,"n":19,"o":6.97,"t":"2026-10-02T15:00:00Z","v":5611,"vw":6.945714},{"c":6.98,"h":6.98,"l":6.915,"n":6,"o":6.92,"t":"2026-10-02T15:15:00Z","v":1165,"vw":6.952532},{"c":6.93,"h":6.965,"l":6.93,"n":4,"o":6.965,"t":"2026-10-02T15:30:00Z","v":747,"vw":6.949101},{"c":6.97,"h":6.97,"l":6.94,"n":6,"o":6.94,"t":"2026-10-02T15:45:00Z","v":1115,"vw":6.958},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-02T16:00:00Z","v":600,"vw":6.97},{"c":6.95,"h":6.96,"l":6.95,"n":5,"o":6.96,"t":"2026-10-02T16:15:00Z","v":5880,"vw":6.959068},{"c":6.965,"h":6.965,"l":6.96,"n":4,"o":6.96,"t":"2026-10-02T16:30:00Z","v":600,"vw":6.960984},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-02T16:45:00Z","v":201,"vw":6.96},{"c":6.98,"h":6.99,"l":6.9729,"n":10,"o":6.98,"t":"2026-10-02T17:00:00Z","v":1275,"vw":6.978943},{"c":6.94,"h":6.98,"l":6.92,"n":33,"o":6.98,"t":"2026-10-02T17:15:00Z","v":10475,"vw":6.93005},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-02T17:30:00Z","v":100,"vw":6.95},{"c":6.95,"h":6.96,"l":6.95,"n":3,"o":6.96,"t":"2026-10-02T17:45:00Z","v":650,"vw":6.958123},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-02T18:00:00Z","v":500,"vw":6.95},{"c":6.96,"h":6.9879,"l":6.96,"n":4,"o":6.9879,"t":"2026-10-02T18:15:00Z","v":738,"vw":6.965413},{"c":6.95,"h":6.96,"l":6.945,"n":9,"o":6.955,"t":"2026-10-02T18:45:00Z","v":1419,"vw":6.95522},{"c":6.94,"h":6.955,"l":6.935,"n":4,"o":6.955,"t":"2026-10-02T19:00:00Z","v":1757,"vw":6.945692},{"c":6.93,"h":6.93,"l":6.91,"n":11,"o":6.93,"t":"2026-10-02T19:15:00Z","v":6163,"vw":6.911311},{"c":6.94,"h":6.955,"l":6.915,"n":18,"o":6.92,"t":"2026-10-02T19:30:00Z","v":9136,"vw":6.928479},{"c":6.95,"h":6.96,"l":6.92,"n":46,"o":6.92,"t":"2026-10-02T19:45:00Z","v":22542,"vw":6.946225},{"c":6.9469,"h":6.9469,"l":6.9469,"n":1,"o":6.9469,"t":"2026-10-02T20:45:00Z","v":100,"vw":6.9469},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-05T10:00:00Z","v":1000,"vw":6.86},{"c":6.89,"h":6.89,"l":6.86,"n":11,"o":6.865,"t":"2026-10-05T11:15:00Z","v":743,"vw":6.867575},{"c":6.985,"h":6.99,"l":6.88,"n":97,"o":6.88,"t":"2026-10-05T13:30:00Z","v":8220,"vw":6.955601},{"c":6.83,"h":7.11,"l":6.83,"n":90,"o":7.065,"t":"2026-10-05T13:45:00Z","v":13530,"vw":7.07351},{"c":7.2,"h":7.208,"l":7.0848,"n":10,"o":7.12,"t":"2026-10-05T14:00:00Z","v":1850,"vw":7.152454},{"c":7.165,"h":7.17,"l":7.16,"n":22,"o":7.165,"t":"2026-10-05T14:15:00Z","v":32992,"vw":7.161156},{"c":7.18,"h":7.18,"l":7.06,"n":12,"o":7.165,"t":"2026-10-05T14:30:00Z","v":1405,"vw":7.121154},{"c":7.1701,"h":7.185,"l":7.1701,"n":7,"o":7.185,"t":"2026-10-05T14:45:00Z","v":917,"vw":7.180013},{"c":7.21,"h":7.21,"l":7.17,"n":11,"o":7.17,"t":"2026-10-05T15:00:00Z","v":1250,"vw":7.19526},{"c":7.22,"h":7.22,"l":7.2,"n":12,"o":7.2,"t":"2026-10-05T15:15:00Z","v":2472,"vw":7.206225},{"c":7.2,"h":7.2025,"l":7.2,"n":2,"o":7.2025,"t":"2026-10-05T15:30:00Z","v":200,"vw":7.20125},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-05T15:45:00Z","v":100,"vw":7.2},{"c":7.215,"h":7.215,"l":7.215,"n":3,"o":7.215,"t":"2026-10-05T16:00:00Z","v":152,"vw":7.215},{"c":7.21,"h":7.21,"l":7.2,"n":3,"o":7.2,"t":"2026-10-05T16:15:00Z","v":301,"vw":7.204},{"c":7.25,"h":7.25,"l":7.24,"n":3,"o":7.24,"t":"2026-10-05T16:30:00Z","v":350,"vw":7.246667},{"c":7.24,"h":7.25,"l":7.24,"n":48,"o":7.24,"t":"2026-10-05T16:45:00Z","v":33039,"vw":7.24698},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-05T17:00:00Z","v":408,"vw":7.24},{"c":7.21,"h":7.23,"l":7.21,"n":7,"o":7.23,"t":"2026-10-05T17:15:00Z","v":1164,"vw":7.222602},{"c":7.195,"h":7.23,"l":7.192,"n":18,"o":7.23,"t":"2026-10-05T17:30:00Z","v":12075,"vw":7.206487},{"c":7.23,"h":7.23,"l":7.21,"n":2,"o":7.21,"t":"2026-10-05T17:45:00Z","v":699,"vw":7.212861},{"c":7.22,"h":7.24,"l":7.22,"n":4,"o":7.24,"t":"2026-10-05T18:00:00Z","v":900,"vw":7.228778},{"c":7.26,"h":7.26,"l":7.2407,"n":7,"o":7.2407,"t":"2026-10-05T18:15:00Z","v":2900,"vw":7.245294},{"c":7.31,"h":7.31,"l":7.25,"n":14,"o":7.25,"t":"2026-10-05T18:45:00Z","v":6788,"vw":7.275977},{"c":7.32,"h":7.325,"l":7.31,"n":27,"o":7.31,"t":"2026-10-05T19:00:00Z","v":25249,"vw":7.319929},{"c":7.325,"h":7.34,"l":7.325,"n":8,"o":7.34,"t":"2026-10-05T19:15:00Z","v":1712,"vw":7.330582},{"c":7.33,"h":7.36,"l":7.33,"n":36,"o":7.35,"t":"2026-10-05T19:30:00Z","v":24588,"vw":7.339403},{"c":7.375,"h":7.375,"l":7.34,"n":38,"o":7.34,"t":"2026-10-05T19:45:00Z","v":20202,"vw":7.355374},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-05T20:45:00Z","v":300,"vw":7.31},{"c":7.349,"h":7.349,"l":7.349,"n":1,"o":7.349,"t":"2026-10-05T23:15:00Z","v":100,"vw":7.349},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-10-05T23:30:00Z","v":1180,"vw":7.29},{"c":7.2908,"h":7.2908,"l":7.2908,"n":1,"o":7.2908,"t":"2026-10-05T23:45:00Z","v":129,"vw":7.2908},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-06T12:30:00Z","v":200,"vw":7.4},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-06T13:00:00Z","v":200,"vw":7.39},{"c":7.35,"h":7.395,"l":7.285,"n":20,"o":7.285,"t":"2026-10-06T13:30:00Z","v":2561,"vw":7.339886},{"c":7.4,"h":7.4,"l":7.3301,"n":15,"o":7.3301,"t":"2026-10-06T13:45:00Z","v":2582,"vw":7.377071},{"c":7.4275,"h":7.4275,"l":7.395,"n":16,"o":7.4,"t":"2026-10-06T14:00:00Z","v":1625,"vw":7.406454},{"c":7.38,"h":7.38,"l":7.36,"n":5,"o":7.36,"t":"2026-10-06T14:15:00Z","v":1634,"vw":7.366283},{"c":7.44,"h":7.44,"l":7.415,"n":10,"o":7.415,"t":"2026-10-06T14:30:00Z","v":875,"vw":7.43065},{"c":7.445,"h":7.445,"l":7.44,"n":5,"o":7.44,"t":"2026-10-06T14:45:00Z","v":2141,"vw":7.440234},{"c":7.47,"h":7.47,"l":7.44,"n":8,"o":7.44,"t":"2026-10-06T15:00:00Z","v":701,"vw":7.458414},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-06T15:15:00Z","v":300,"vw":7.47},{"c":7.48,"h":7.48,"l":7.47,"n":17,"o":7.47,"t":"2026-10-06T15:30:00Z","v":7885,"vw":7.472238},{"c":7.48,"h":7.48,"l":7.47,"n":11,"o":7.4793,"t":"2026-10-06T15:45:00Z","v":1844,"vw":7.479366},{"c":7.48,"h":7.485,"l":7.475,"n":5,"o":7.4821,"t":"2026-10-06T16:00:00Z","v":1304,"vw":7.480133},{"c":7.47,"h":7.48,"l":7.47,"n":2,"o":7.48,"t":"2026-10-06T16:15:00Z","v":207,"vw":7.475169},{"c":7.475,"h":7.475,"l":7.47,"n":4,"o":7.47,"t":"2026-10-06T16:30:00Z","v":796,"vw":7.471884},{"c":7.4308,"h":7.48,"l":7.4308,"n":4,"o":7.48,"t":"2026-10-06T16:45:00Z","v":1013,"vw":7.435666},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-06T17:00:00Z","v":100,"vw":7.45},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-06T17:15:00Z","v":120,"vw":7.43},{"c":7.45,"h":7.45,"l":7.4425,"n":2,"o":7.4425,"t":"2026-10-06T17:45:00Z","v":200,"vw":7.44625},{"c":7.45,"h":7.465,"l":7.45,"n":2,"o":7.465,"t":"2026-10-06T18:00:00Z","v":300,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-06T18:15:00Z","v":100,"vw":7.46},{"c":7.42,"h":7.425,"l":7.4121,"n":4,"o":7.4121,"t":"2026-10-06T18:45:00Z","v":1258,"vw":7.420656},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-06T19:00:00Z","v":1500,"vw":7.44},{"c":7.36,"h":7.41,"l":7.36,"n":8,"o":7.405,"t":"2026-10-06T19:15:00Z","v":1238,"vw":7.4},{"c":7.38,"h":7.39,"l":7.38,"n":7,"o":7.39,"t":"2026-10-06T19:30:00Z","v":1570,"vw":7.382802},{"c":7.42,"h":7.42,"l":7.37,"n":46,"o":7.39,"t":"2026-10-06T19:45:00Z","v":20085,"vw":7.390717},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-06T20:15:00Z","v":246,"vw":7.37},{"c":7.3707,"h":7.3707,"l":7.3707,"n":1,"o":7.3707,"t":"2026-10-06T20:30:00Z","v":149,"vw":7.3707},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-07T09:30:00Z","v":1000,"vw":7.4},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-07T10:45:00Z","v":500,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-07T11:00:00Z","v":110,"vw":7.39},{"c":7.36,"h":7.36,"l":7.34,"n":2,"o":7.34,"t":"2026-10-07T11:45:00Z","v":737,"vw":7.347517},{"c":7.465,"h":7.47,"l":7.32,"n":25,"o":7.32,"t":"2026-10-07T13:30:00Z","v":3604,"vw":7.407204},{"c":7.4177,"h":7.45,"l":7.4177,"n":6,"o":7.45,"t":"2026-10-07T13:45:00Z","v":444,"vw":7.426222},{"c":7.4117,"h":7.44,"l":7.4117,"n":5,"o":7.44,"t":"2026-10-07T14:00:00Z","v":268,"vw":7.42569},{"c":7.42,"h":7.47,"l":7.42,"n":6,"o":7.445,"t":"2026-10-07T14:15:00Z","v":813,"vw":7.450752},{"c":7.38,"h":7.41,"l":7.365,"n":26,"o":7.41,"t":"2026-10-07T14:30:00Z","v":8300,"vw":7.375241},{"c":7.46,"h":7.465,"l":7.38,"n":16,"o":7.38,"t":"2026-10-07T14:45:00Z","v":1972,"vw":7.437084},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-07T15:00:00Z","v":200,"vw":7.42},{"c":7.41,"h":7.43,"l":7.41,"n":3,"o":7.43,"t":"2026-10-07T15:15:00Z","v":300,"vw":7.42},{"c":7.45,"h":7.455,"l":7.41,"n":6,"o":7.41,"t":"2026-10-07T15:30:00Z","v":1579,"vw":7.429875},{"c":7.47,"h":7.485,"l":7.46,"n":11,"o":7.485,"t":"2026-10-07T15:45:00Z","v":1194,"vw":7.471004},{"c":7.49,"h":7.49,"l":7.45,"n":5,"o":7.45,"t":"2026-10-07T16:00:00Z","v":600,"vw":7.471667},{"c":7.495,"h":7.51,"l":7.4929,"n":7,"o":7.4929,"t":"2026-10-07T16:15:00Z","v":1718,"vw":7.502818},{"c":7.5,"h":7.505,"l":7.4901,"n":3,"o":7.4901,"t":"2026-10-07T16:30:00Z","v":1200,"vw":7.503342},{"c":7.48,"h":7.5012,"l":7.48,"n":9,"o":7.5,"t":"2026-10-07T16:45:00Z","v":2814,"vw":7.48533},{"c":7.535,"h":7.535,"l":7.53,"n":8,"o":7.53,"t":"2026-10-07T17:00:00Z","v":1314,"vw":7.530421},{"c":7.541,"h":7.541,"l":7.5399,"n":3,"o":7.54,"t":"2026-10-07T17:15:00Z","v":4000,"vw":7.54005},{"c":7.535,"h":7.56,"l":7.5001,"n":27,"o":7.5001,"t":"2026-10-07T17:30:00Z","v":18238,"vw":7.554121},{"c":7.5393,"h":7.54,"l":7.5393,"n":4,"o":7.54,"t":"2026-10-07T17:45:00Z","v":2500,"vw":7.539664},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-07T18:00:00Z","v":618,"vw":7.55},{"c":7.56,"h":7.56,"l":7.55,"n":24,"o":7.555,"t":"2026-10-07T18:15:00Z","v":4626,"vw":7.556703},{"c":7.565,"h":7.565,"l":7.55,"n":4,"o":7.55,"t":"2026-10-07T18:30:00Z","v":342,"vw":7.558746},{"c":7.61,"h":7.61,"l":7.55,"n":25,"o":7.56,"t":"2026-10-07T18:45:00Z","v":16645,"vw":7.563243},{"c":7.595,"h":7.62,"l":7.595,"n":8,"o":7.61,"t":"2026-10-07T19:00:00Z","v":901,"vw":7.605556},{"c":7.59,"h":7.615,"l":7.58,"n":40,"o":7.58,"t":"2026-10-07T19:15:00Z","v":22149,"vw":7.592375},{"c":7.56,"h":7.595,"l":7.56,"n":18,"o":7.58,"t":"2026-10-07T19:30:00Z","v":10306,"vw":7.575693},{"c":7.505,"h":7.55,"l":7.5,"n":49,"o":7.55,"t":"2026-10-07T19:45:00Z","v":23325,"vw":7.51211},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-07T20:00:00Z","v":1082,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-10-07T20:30:00Z","v":1828,"vw":7.52},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-07T21:00:00Z","v":100,"vw":7.5},{"c":7.4717,"h":7.4717,"l":7.4717,"n":1,"o":7.4717,"t":"2026-10-07T22:45:00Z","v":600,"vw":7.4717},{"c":7.4037,"h":7.4037,"l":7.4037,"n":1,"o":7.4037,"t":"2026-10-08T12:30:00Z","v":275,"vw":7.4037},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-08T13:00:00Z","v":315,"vw":7.44},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-08T13:15:00Z","v":1997,"vw":7.35},{"c":7.41,"h":7.42,"l":7.36,"n":10,"o":7.41,"t":"2026-10-08T13:30:00Z","v":1654,"vw":7.39634},{"c":7.3908,"h":7.415,"l":7.34,"n":15,"o":7.3925,"t":"2026-10-08T13:45:00Z","v":4825,"vw":7.371889},{"c":7.39,"h":7.39,"l":7.34,"n":7,"o":7.345,"t":"2026-10-08T14:00:00Z","v":1068,"vw":7.356879},{"c":7.39,"h":7.39,"l":7.385,"n":3,"o":7.385,"t":"2026-10-08T14:15:00Z","v":483,"vw":7.38793},{"c":7.36,"h":7.39,"l":7.36,"n":6,"o":7.39,"t":"2026-10-08T14:30:00Z","v":2587,"vw":7.373722},{"c":7.33,"h":7.35,"l":7.32,"n":8,"o":7.35,"t":"2026-10-08T14:45:00Z","v":5150,"vw":7.339058},{"c":7.32,"h":7.37,"l":7.32,"n":16,"o":7.35,"t":"2026-10-08T15:00:00Z","v":9634,"vw":7.345625},{"c":7.265,"h":7.29,"l":7.26,"n":7,"o":7.29,"t":"2026-10-08T15:15:00Z","v":910,"vw":7.272912},{"c":7.33,"h":7.33,"l":7.28,"n":7,"o":7.28,"t":"2026-10-08T15:30:00Z","v":706,"vw":7.304286},{"c":7.37,"h":7.38,"l":7.34,"n":6,"o":7.34,"t":"2026-10-08T15:45:00Z","v":1184,"vw":7.361689},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-08T16:00:00Z","v":208,"vw":7.37},{"c":7.395,"h":7.44,"l":7.38,"n":24,"o":7.4,"t":"2026-10-08T16:15:00Z","v":18252,"vw":7.405325},{"c":7.41,"h":7.41,"l":7.39,"n":9,"o":7.39,"t":"2026-10-08T16:30:00Z","v":915,"vw":7.400641},{"c":7.51,"h":7.51,"l":7.44,"n":21,"o":7.44,"t":"2026-10-08T16:45:00Z","v":3151,"vw":7.465009},{"c":7.48,"h":7.48,"l":7.45,"n":8,"o":7.47,"t":"2026-10-08T17:00:00Z","v":1188,"vw":7.465633},{"c":7.495,"h":7.51,"l":7.48,"n":6,"o":7.51,"t":"2026-10-08T17:15:00Z","v":1767,"vw":7.499813},{"c":7.52,"h":7.52,"l":7.49,"n":8,"o":7.5,"t":"2026-10-08T17:30:00Z","v":1327,"vw":7.507943},{"c":7.52,"h":7.52,"l":7.4998,"n":14,"o":7.505,"t":"2026-10-08T18:00:00Z","v":3363,"vw":7.511105},{"c":7.54,"h":7.54,"l":7.52,"n":5,"o":7.52,"t":"2026-10-08T18:15:00Z","v":1800,"vw":7.526667},{"c":7.53,"h":7.54,"l":7.53,"n":3,"o":7.54,"t":"2026-10-08T18:30:00Z","v":1070,"vw":7.536262},{"c":7.5,"h":7.5,"l":7.495,"n":4,"o":7.5,"t":"2026-10-08T18:45:00Z","v":664,"vw":7.499148},{"c":7.53,"h":7.53,"l":7.5,"n":8,"o":7.5,"t":"2026-10-08T19:00:00Z","v":1249,"vw":7.507965},{"c":7.53,"h":7.555,"l":7.53,"n":37,"o":7.555,"t":"2026-10-08T19:15:00Z","v":7180,"vw":7.542941},{"c":7.515,"h":7.5401,"l":7.515,"n":25,"o":7.54,"t":"2026-10-08T19:30:00Z","v":10446,"vw":7.533101},{"c":7.53,"h":7.54,"l":7.5,"n":31,"o":7.51,"t":"2026-10-08T19:45:00Z","v":12621,"vw":7.525075},{"c":7.51,"h":7.52,"l":7.51,"n":5,"o":7.51,"t":"2026-10-08T20:45:00Z","v":1574,"vw":7.518667},{"c":7.5399,"h":7.5399,"l":7.5399,"n":1,"o":7.5399,"t":"2026-10-08T23:15:00Z","v":375,"vw":7.5399},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-09T08:00:00Z","v":195,"vw":7.5},{"c":7.5179,"h":7.5179,"l":7.5179,"n":1,"o":7.5179,"t":"2026-10-09T09:30:00Z","v":122,"vw":7.5179},{"c":7.535,"h":7.535,"l":7.535,"n":4,"o":7.535,"t":"2026-10-09T13:15:00Z","v":1639,"vw":7.535},{"c":7.47,"h":7.53,"l":7.45,"n":32,"o":7.53,"t":"2026-10-09T13:30:00Z","v":2911,"vw":7.480845},{"c":7.55,"h":7.56,"l":7.48,"n":36,"o":7.48,"t":"2026-10-09T13:45:00Z","v":14133,"vw":7.540759},{"c":7.58,"h":7.5975,"l":7.58,"n":9,"o":7.59,"t":"2026-10-09T14:00:00Z","v":1443,"vw":7.586191},{"c":7.62,"h":7.64,"l":7.62,"n":4,"o":7.64,"t":"2026-10-09T14:15:00Z","v":1449,"vw":7.630176},{"c":7.6399,"h":7.6399,"l":7.6,"n":5,"o":7.6,"t":"2026-10-09T14:30:00Z","v":650,"vw":7.60665},{"c":7.655,"h":7.69,"l":7.655,"n":6,"o":7.69,"t":"2026-10-09T14:45:00Z","v":1144,"vw":7.679292},{"c":7.63,"h":7.65,"l":7.63,"n":2,"o":7.65,"t":"2026-10-09T15:00:00Z","v":200,"vw":7.64},{"c":7.615,"h":7.63,"l":7.61,"n":4,"o":7.63,"t":"2026-10-09T15:15:00Z","v":2009,"vw":7.627511},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T15:30:00Z","v":345,"vw":7.62},{"c":7.645,"h":7.645,"l":7.6321,"n":4,"o":7.64,"t":"2026-10-09T15:45:00Z","v":4788,"vw":7.633073},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-09T16:00:00Z","v":300,"vw":7.65},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-09T16:30:00Z","v":100,"vw":7.63},{"c":7.61,"h":7.65,"l":7.61,"n":3,"o":7.65,"t":"2026-10-09T16:45:00Z","v":500,"vw":7.626},{"c":7.61,"h":7.625,"l":7.6,"n":9,"o":7.625,"t":"2026-10-09T17:00:00Z","v":5615,"vw":7.60991},{"c":7.585,"h":7.59,"l":7.58,"n":8,"o":7.59,"t":"2026-10-09T17:15:00Z","v":1219,"vw":7.585888},{"c":7.61,"h":7.61,"l":7.605,"n":8,"o":7.61,"t":"2026-10-09T17:45:00Z","v":6237,"vw":7.60992},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-09T18:00:00Z","v":155,"vw":7.64},{"c":7.635,"h":7.635,"l":7.635,"n":1,"o":7.635,"t":"2026-10-09T18:15:00Z","v":100,"vw":7.635},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T18:30:00Z","v":200,"vw":7.62},{"c":7.64,"h":7.64,"l":7.63,"n":3,"o":7.63,"t":"2026-10-09T18:45:00Z","v":248,"vw":7.635},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-09T19:15:00Z","v":1084,"vw":7.63},{"c":7.63,"h":7.635,"l":7.62,"n":13,"o":7.635,"t":"2026-10-09T19:30:00Z","v":8908,"vw":7.628602},{"c":7.66,"h":7.66,"l":7.625,"n":12,"o":7.625,"t":"2026-10-09T19:45:00Z","v":3104,"vw":7.643481},{"c":7.6519,"h":7.6519,"l":7.6519,"n":1,"o":7.6519,"t":"2026-10-12T13:00:00Z","v":100,"vw":7.6519},{"c":7.675,"h":7.675,"l":7.675,"n":3,"o":7.675,"t":"2026-10-12T13:30:00Z","v":223,"vw":7.675},{"c":7.62,"h":7.66,"l":7.62,"n":15,"o":7.65,"t":"2026-10-12T13:45:00Z","v":4755,"vw":7.639801},{"c":7.66,"h":7.66,"l":7.6399,"n":6,"o":7.6399,"t":"2026-10-12T14:00:00Z","v":701,"vw":7.651386},{"c":7.685,"h":7.685,"l":7.6529,"n":4,"o":7.6529,"t":"2026-10-12T14:15:00Z","v":1375,"vw":7.679038},{"c":7.708,"h":7.708,"l":7.7,"n":2,"o":7.7,"t":"2026-10-12T14:30:00Z","v":4447,"vw":7.70782},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-12T14:45:00Z","v":1314,"vw":7.72},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-12T15:00:00Z","v":206,"vw":7.73},{"c":7.75,"h":7.75,"l":7.7499,"n":2,"o":7.7499,"t":"2026-10-12T15:15:00Z","v":300,"vw":7.749967},{"c":7.765,"h":7.77,"l":7.765,"n":2,"o":7.77,"t":"2026-10-12T15:30:00Z","v":1100,"vw":7.765455},{"c":7.77,"h":7.77,"l":7.75,"n":5,"o":7.75,"t":"2026-10-12T15:45:00Z","v":2800,"vw":7.762143},{"c":7.77,"h":7.775,"l":7.7508,"n":10,"o":7.775,"t":"2026-10-12T16:00:00Z","v":3813,"vw":7.764799},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-12T16:15:00Z","v":300,"vw":7.76},{"c":7.77,"h":7.77,"l":7.7699,"n":8,"o":7.77,"t":"2026-10-12T16:30:00Z","v":1787,"vw":7.769957},{"c":7.7701,"h":7.7701,"l":7.76,"n":3,"o":7.76,"t":"2026-10-12T16:45:00Z","v":576,"vw":7.761794},{"c":7.8,"h":7.8,"l":7.775,"n":21,"o":7.775,"t":"2026-10-12T17:00:00Z","v":12637,"vw":7.789326},{"c":7.7801,"h":7.8092,"l":7.7801,"n":16,"o":7.795,"t":"2026-10-12T17:15:00Z","v":12109,"vw":7.788063},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-12T17:30:00Z","v":2000,"vw":7.79},{"c":7.805,"h":7.81,"l":7.79,"n":6,"o":7.79,"t":"2026-10-12T18:00:00Z","v":600,"vw":7.798621},{"c":7.825,"h":7.825,"l":7.815,"n":3,"o":7.815,"t":"2026-10-12T18:30:00Z","v":317,"vw":7.818333},{"c":7.82,"h":7.825,"l":7.815,"n":4,"o":7.825,"t":"2026-10-12T18:45:00Z","v":302,"vw":7.82},{"c":7.81,"h":7.83,"l":7.81,"n":5,"o":7.825,"t":"2026-10-12T19:00:00Z","v":520,"vw":7.824},{"c":7.79,"h":7.81,"l":7.77,"n":27,"o":7.77,"t":"2026-10-12T19:30:00Z","v":13916,"vw":7.787575},{"c":7.79,"h":7.81,"l":7.78,"n":21,"o":7.795,"t":"2026-10-12T19:45:00Z","v":8850,"vw":7.795711},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-12T20:15:00Z","v":500,"vw":7.69},{"c":7.7953,"h":7.7953,"l":7.7953,"n":1,"o":7.7953,"t":"2026-10-12T23:45:00Z","v":500,"vw":7.7953},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-13T12:30:00Z","v":100,"vw":7.88},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-13T12:45:00Z","v":159,"vw":7.86},{"c":7.89,"h":8.01,"l":7.88,"n":25,"o":7.96,"t":"2026-10-13T13:15:00Z","v":5831,"vw":7.976411},{"c":7.83,"h":7.88,"l":7.78,"n":28,"o":7.82,"t":"2026-10-13T13:30:00Z","v":15521,"vw":7.82207},{"c":7.765,"h":7.84,"l":7.765,"n":4,"o":7.84,"t":"2026-10-13T13:45:00Z","v":966,"vw":7.785207},{"c":7.77,"h":7.77,"l":7.7501,"n":6,"o":7.7501,"t":"2026-10-13T14:00:00Z","v":2297,"vw":7.761764},{"c":7.79,"h":7.79,"l":7.755,"n":7,"o":7.755,"t":"2026-10-13T14:15:00Z","v":2460,"vw":7.782143},{"c":7.77,"h":7.78,"l":7.77,"n":5,"o":7.77,"t":"2026-10-13T14:30:00Z","v":710,"vw":7.771429},{"c":7.79,"h":7.79,"l":7.74,"n":8,"o":7.74,"t":"2026-10-13T14:45:00Z","v":1200,"vw":7.781111},{"c":7.78,"h":7.78,"l":7.77,"n":2,"o":7.77,"t":"2026-10-13T15:00:00Z","v":200,"vw":7.775},{"c":7.84,"h":7.84,"l":7.79,"n":17,"o":7.79,"t":"2026-10-13T15:15:00Z","v":3691,"vw":7.820593},{"c":7.8,"h":7.85,"l":7.8,"n":2,"o":7.85,"t":"2026-10-13T15:30:00Z","v":200,"vw":7.825},{"c":7.78,"h":7.781,"l":7.775,"n":5,"o":7.78,"t":"2026-10-13T15:45:00Z","v":2540,"vw":7.780607},{"c":7.81,"h":7.81,"l":7.8,"n":2,"o":7.8,"t":"2026-10-13T16:00:00Z","v":200,"vw":7.805},{"c":7.82,"h":7.82,"l":7.82,"n":5,"o":7.82,"t":"2026-10-13T16:15:00Z","v":1501,"vw":7.82},{"c":7.82,"h":7.82,"l":7.81,"n":7,"o":7.82,"t":"2026-10-13T16:30:00Z","v":3796,"vw":7.819736},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-13T16:45:00Z","v":563,"vw":7.82},{"c":7.82,"h":7.82,"l":7.81,"n":7,"o":7.812,"t":"2026-10-13T17:00:00Z","v":8558,"vw":7.819462},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-13T17:30:00Z","v":100,"vw":7.85},{"c":7.81,"h":7.83,"l":7.81,"n":2,"o":7.83,"t":"2026-10-13T17:45:00Z","v":300,"vw":7.823333},{"c":7.85,"h":7.85,"l":7.83,"n":8,"o":7.83,"t":"2026-10-13T18:00:00Z","v":1129,"vw":7.831781},{"c":7.84,"h":7.84,"l":7.83,"n":4,"o":7.84,"t":"2026-10-13T18:15:00Z","v":4448,"vw":7.830782},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-13T18:30:00Z","v":300,"vw":7.83},{"c":7.84,"h":7.85,"l":7.84,"n":3,"o":7.85,"t":"2026-10-13T18:45:00Z","v":2712,"vw":7.847047},{"c":7.8397,"h":7.8397,"l":7.8397,"n":1,"o":7.8397,"t":"2026-10-13T19:00:00Z","v":375,"vw":7.8397},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-13T19:15:00Z","v":253,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-13T19:30:00Z","v":3408,"vw":7.83},{"c":7.83,"h":7.84,"l":7.82,"n":37,"o":7.82,"t":"2026-10-13T19:45:00Z","v":30185,"vw":7.826763},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-13T23:30:00Z","v":100,"vw":7.79},{"c":7.7738,"h":7.7738,"l":7.7738,"n":1,"o":7.7738,"t":"2026-10-14T13:00:00Z","v":100,"vw":7.7738},{"c":7.741,"h":7.741,"l":7.741,"n":1,"o":7.741,"t":"2026-10-14T13:15:00Z","v":100,"vw":7.741},{"c":7.7725,"h":7.8,"l":7.75,"n":7,"o":7.75,"t":"2026-10-14T13:30:00Z","v":725,"vw":7.777897},{"c":7.7701,"h":7.7701,"l":7.76,"n":6,"o":7.76,"t":"2026-10-14T13:45:00Z","v":876,"vw":7.764329},{"c":7.63,"h":7.76,"l":7.63,"n":82,"o":7.76,"t":"2026-10-14T14:00:00Z","v":32644,"vw":7.665948},{"c":7.69,"h":7.69,"l":7.62,"n":39,"o":7.63,"t":"2026-10-14T14:15:00Z","v":20609,"vw":7.641482},{"c":7.71,"h":7.72,"l":7.69,"n":16,"o":7.71,"t":"2026-10-14T14:30:00Z","v":6813,"vw":7.706466},{"c":7.74,"h":7.74,"l":7.71,"n":7,"o":7.71,"t":"2026-10-14T14:45:00Z","v":1631,"vw":7.730773},{"c":7.751,"h":7.77,"l":7.73,"n":10,"o":7.77,"t":"2026-10-14T15:00:00Z","v":4287,"vw":7.768113},{"c":7.76,"h":7.77,"l":7.76,"n":3,"o":7.77,"t":"2026-10-14T15:15:00Z","v":300,"vw":7.763433},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-14T15:30:00Z","v":146,"vw":7.78},{"c":7.745,"h":7.755,"l":7.74,"n":8,"o":7.742,"t":"2026-10-14T15:45:00Z","v":5330,"vw":7.742728},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-14T16:00:00Z","v":1291,"vw":7.76},{"c":7.7225,"h":7.7225,"l":7.715,"n":3,"o":7.715,"t":"2026-10-14T16:15:00Z","v":305,"vw":7.72},{"c":7.745,"h":7.745,"l":7.73,"n":2,"o":7.73,"t":"2026-10-14T16:30:00Z","v":401,"vw":7.733778},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-14T16:45:00Z","v":1400,"vw":7.74},{"c":7.721,"h":7.721,"l":7.72,"n":3,"o":7.72,"t":"2026-10-14T17:00:00Z","v":450,"vw":7.72075},{"c":7.731,"h":7.731,"l":7.731,"n":4,"o":7.731,"t":"2026-10-14T17:15:00Z","v":850,"vw":7.731},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-14T17:30:00Z","v":500,"vw":7.69},{"c":7.661,"h":7.69,"l":7.661,"n":5,"o":7.69,"t":"2026-10-14T17:45:00Z","v":5125,"vw":7.689431},{"c":7.68,"h":7.69,"l":7.675,"n":4,"o":7.675,"t":"2026-10-14T18:00:00Z","v":2200,"vw":7.681},{"c":7.69,"h":7.705,"l":7.69,"n":7,"o":7.705,"t":"2026-10-14T18:15:00Z","v":6400,"vw":7.702234},{"c":7.68,"h":7.7,"l":7.68,"n":12,"o":7.7,"t":"2026-10-14T18:30:00Z","v":1587,"vw":7.684076},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-14T18:45:00Z","v":299,"vw":7.69},{"c":7.7302,"h":7.735,"l":7.71,"n":15,"o":7.71,"t":"2026-10-14T19:00:00Z","v":8401,"vw":7.726262},{"c":7.7402,"h":7.745,"l":7.7402,"n":10,"o":7.745,"t":"2026-10-14T19:15:00Z","v":1000,"vw":7.7426},{"c":7.75,"h":7.75,"l":7.74,"n":21,"o":7.75,"t":"2026-10-14T19:30:00Z","v":8114,"vw":7.743767},{"c":7.805,"h":7.815,"l":7.76,"n":33,"o":7.76,"t":"2026-10-14T19:45:00Z","v":54042,"vw":7.791339},{"c":7.9593,"h":7.9593,"l":7.9593,"n":1,"o":7.9593,"t":"2026-10-14T21:30:00Z","v":100,"vw":7.9593},{"c":7.8003,"h":7.8388,"l":7.8003,"n":2,"o":7.8388,"t":"2026-10-14T23:00:00Z","v":270,"vw":7.821689},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-14T23:45:00Z","v":250,"vw":7.76},{"c":7.79,"h":7.83,"l":7.78,"n":5,"o":7.83,"t":"2026-10-15T08:00:00Z","v":2200,"vw":7.791364},{"c":7.6,"h":7.74,"l":7.6,"n":6,"o":7.74,"t":"2026-10-15T10:00:00Z","v":954,"vw":7.643333},{"c":7.6108,"h":7.6108,"l":7.6108,"n":1,"o":7.6108,"t":"2026-10-15T11:45:00Z","v":148,"vw":7.6108},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-15T12:30:00Z","v":300,"vw":7.61},{"c":7.5918,"h":7.5918,"l":7.5918,"n":1,"o":7.5918,"t":"2026-10-15T12:45:00Z","v":351,"vw":7.5918},{"c":7.69,"h":7.69,"l":7.66,"n":3,"o":7.66,"t":"2026-10-15T13:15:00Z","v":2690,"vw":7.682305},{"c":7.7999,"h":7.85,"l":7.6813,"n":72,"o":7.73,"t":"2026-10-15T13:30:00Z","v":14486,"vw":7.764586},{"c":7.735,"h":7.84,"l":7.72,"n":25,"o":7.76,"t":"2026-10-15T13:45:00Z","v":11241,"vw":7.767608},{"c":7.84,"h":7.84,"l":7.77,"n":7,"o":7.77,"t":"2026-10-15T14:00:00Z","v":2850,"vw":7.788421},{"c":7.78,"h":7.7875,"l":7.76,"n":5,"o":7.76,"t":"2026-10-15T14:15:00Z","v":1720,"vw":7.768605},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T14:30:00Z","v":852,"vw":7.79},{"c":7.785,"h":7.8,"l":7.77,"n":5,"o":7.77,"t":"2026-10-15T14:45:00Z","v":2116,"vw":7.781767},{"c":7.85,"h":7.86,"l":7.81,"n":51,"o":7.81,"t":"2026-10-15T15:00:00Z","v":35166,"vw":7.846822},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T15:15:00Z","v":100,"vw":7.85},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-15T15:30:00Z","v":3100,"vw":7.88},{"c":7.8629,"h":7.8629,"l":7.8629,"n":1,"o":7.8629,"t":"2026-10-15T16:00:00Z","v":100,"vw":7.8629},{"c":7.85,"h":7.85,"l":7.84,"n":19,"o":7.84,"t":"2026-10-15T16:30:00Z","v":13143,"vw":7.849923},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-15T16:45:00Z","v":157,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-15T17:00:00Z","v":5801,"vw":7.85},{"c":8,"h":8,"l":7.92,"n":7,"o":7.92,"t":"2026-10-15T17:30:00Z","v":4484,"vw":7.957187},{"c":8.04,"h":8.04,"l":7.99,"n":5,"o":7.99,"t":"2026-10-15T17:45:00Z","v":2800,"vw":8.0021},{"c":8.05,"h":8.05,"l":8.045,"n":3,"o":8.045,"t":"2026-10-15T18:15:00Z","v":1750,"vw":8.049143},{"c":8.04,"h":8.04,"l":8.0325,"n":7,"o":8.04,"t":"2026-10-15T18:45:00Z","v":2102,"vw":8.037561},{"c":8.0501,"h":8.06,"l":8.05,"n":5,"o":8.06,"t":"2026-10-15T19:00:00Z","v":500,"vw":8.05204},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-15T19:15:00Z","v":4501,"vw":8.05},{"c":8.06,"h":8.06,"l":8.05,"n":14,"o":8.06,"t":"2026-10-15T19:30:00Z","v":8644,"vw":8.0581},{"c":8.1,"h":8.1,"l":8.07,"n":39,"o":8.07,"t":"2026-10-15T19:45:00Z","v":17915,"vw":8.074491},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-15T20:00:00Z","v":200,"vw":8.07},{"c":8.0206,"h":8.0524,"l":8.0206,"n":2,"o":8.0524,"t":"2026-10-15T20:15:00Z","v":200,"vw":8.0365},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T23:45:00Z","v":200,"vw":7.96},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T12:30:00Z","v":190,"vw":8.08},{"c":8.21,"h":8.2192,"l":8.19,"n":10,"o":8.2192,"t":"2026-10-16T13:30:00Z","v":1811,"vw":8.205374},{"c":8.26,"h":8.26,"l":8.14,"n":237,"o":8.15,"t":"2026-10-16T13:45:00Z","v":66664,"vw":8.156982},{"c":8.1701,"h":8.251,"l":8.17,"n":11,"o":8.251,"t":"2026-10-16T14:00:00Z","v":1922,"vw":8.194369},{"c":8.2,"h":8.2,"l":8.165,"n":10,"o":8.165,"t":"2026-10-16T14:15:00Z","v":1108,"vw":8.171635},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-16T14:30:00Z","v":100,"vw":8.17},{"c":8.155,"h":8.16,"l":8.155,"n":8,"o":8.16,"t":"2026-10-16T14:45:00Z","v":6064,"vw":8.159918},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-10-16T15:00:00Z","v":1035,"vw":8.165},{"c":8.21,"h":8.21,"l":8.19,"n":6,"o":8.19,"t":"2026-10-16T15:15:00Z","v":1573,"vw":8.195237},{"c":8.095,"h":8.095,"l":8.095,"n":5,"o":8.095,"t":"2026-10-16T15:45:00Z","v":324,"vw":8.095},{"c":8.175,"h":8.19,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T16:00:00Z","v":1633,"vw":8.179361},{"c":8.17,"h":8.18,"l":8.17,"n":8,"o":8.18,"t":"2026-10-16T16:15:00Z","v":7239,"vw":8.179553},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-16T16:30:00Z","v":1154,"vw":8.14},{"c":8.125,"h":8.15,"l":8.125,"n":4,"o":8.15,"t":"2026-10-16T16:45:00Z","v":4010,"vw":8.137245},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-16T17:00:00Z","v":621,"vw":8.09},{"c":8.055,"h":8.07,"l":8.055,"n":7,"o":8.065,"t":"2026-10-16T17:15:00Z","v":2111,"vw":8.06558},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-16T17:45:00Z","v":100,"vw":8.07},{"c":8.0201,"h":8.0304,"l":8.02,"n":24,"o":8.02,"t":"2026-10-16T18:00:00Z","v":13800,"vw":8.028619},{"c":8.005,"h":8.025,"l":8.005,"n":6,"o":8.025,"t":"2026-10-16T18:15:00Z","v":2987,"vw":8.023739},{"c":7.941,"h":7.97,"l":7.94,"n":7,"o":7.97,"t":"2026-10-16T18:30:00Z","v":2070,"vw":7.95705},{"c":7.9725,"h":7.98,"l":7.97,"n":28,"o":7.975,"t":"2026-10-16T18:45:00Z","v":22251,"vw":7.973316},{"c":7.955,"h":7.955,"l":7.93,"n":2,"o":7.93,"t":"2026-10-16T19:00:00Z","v":335,"vw":7.938209},{"c":7.88,"h":7.915,"l":7.87,"n":19,"o":7.905,"t":"2026-10-16T19:30:00Z","v":13569,"vw":7.902537},{"c":7.96,"h":7.96,"l":7.925,"n":46,"o":7.93,"t":"2026-10-16T19:45:00Z","v":14215,"vw":7.937419},{"c":7.97,"h":7.97,"l":7.94,"n":3,"o":7.94,"t":"2026-10-16T20:15:00Z","v":300,"vw":7.9528},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-16T22:00:00Z","v":100,"vw":7.87},{"c":7.84,"h":8,"l":7.84,"n":15,"o":8,"t":"2026-10-19T10:30:00Z","v":4782,"vw":7.962951},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-19T11:00:00Z","v":378,"vw":7.74},{"c":7.6,"h":7.62,"l":7.6,"n":2,"o":7.62,"t":"2026-10-19T12:00:00Z","v":225,"vw":7.608889},{"c":7.66,"h":7.66,"l":7.65,"n":5,"o":7.65,"t":"2026-10-19T13:00:00Z","v":2420,"vw":7.659567},{"c":7.89,"h":7.9101,"l":7.44,"n":26,"o":7.44,"t":"2026-10-19T13:30:00Z","v":4302,"vw":7.745145},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T13:45:00Z","v":102,"vw":7.92},{"c":7.88,"h":7.91,"l":7.88,"n":8,"o":7.91,"t":"2026-10-19T14:00:00Z","v":626,"vw":7.889124},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-19T14:15:00Z","v":434,"vw":7.84},{"c":7.85,"h":7.88,"l":7.85,"n":5,"o":7.88,"t":"2026-10-19T14:30:00Z","v":3300,"vw":7.850909},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T14:45:00Z","v":200,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-19T15:00:00Z","v":719,"vw":7.87},{"c":7.9,"h":7.9,"l":7.88,"n":6,"o":7.88,"t":"2026-10-19T15:15:00Z","v":1466,"vw":7.897904},{"c":7.885,"h":7.9,"l":7.885,"n":2,"o":7.9,"t":"2026-10-19T15:30:00Z","v":1050,"vw":7.893571},{"c":7.84,"h":7.85,"l":7.84,"n":10,"o":7.85,"t":"2026-10-19T16:00:00Z","v":3903,"vw":7.842041},{"c":7.815,"h":7.83,"l":7.815,"n":2,"o":7.83,"t":"2026-10-19T16:30:00Z","v":570,"vw":7.818684},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-19T16:45:00Z","v":100,"vw":7.835},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-19T17:30:00Z","v":100,"vw":7.86},{"c":7.84,"h":7.8429,"l":7.84,"n":5,"o":7.84,"t":"2026-10-19T17:45:00Z","v":1742,"vw":7.840228},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-19T18:00:00Z","v":5750,"vw":7.84},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-19T18:15:00Z","v":900,"vw":7.85},{"c":7.845,"h":7.845,"l":7.815,"n":2,"o":7.815,"t":"2026-10-19T18:30:00Z","v":425,"vw":7.822059},{"c":7.8988,"h":7.9,"l":7.88,"n":10,"o":7.88,"t":"2026-10-19T19:15:00Z","v":1109,"vw":7.886645},{"c":7.86,"h":7.91,"l":7.86,"n":24,"o":7.91,"t":"2026-10-19T19:30:00Z","v":5922,"vw":7.885055},{"c":7.895,"h":7.895,"l":7.85,"n":12,"o":7.87,"t":"2026-10-19T19:45:00Z","v":15757,"vw":7.863742},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-20T11:30:00Z","v":100,"vw":7.925},{"c":7.92,"h":7.98,"l":7.91,"n":15,"o":7.98,"t":"2026-10-20T13:30:00Z","v":6466,"vw":7.954311},{"c":8.04,"h":8.04,"l":8.025,"n":4,"o":8.025,"t":"2026-10-20T13:45:00Z","v":258,"vw":8.0325},{"c":8.07,"h":8.07,"l":8,"n":2,"o":8,"t":"2026-10-20T14:00:00Z","v":2622,"vw":8.066743},{"c":8.04,"h":8.06,"l":8.04,"n":11,"o":8.06,"t":"2026-10-20T14:15:00Z","v":3502,"vw":8.048462},{"c":8.1,"h":8.1,"l":8.07,"n":13,"o":8.07,"t":"2026-10-20T14:30:00Z","v":6590,"vw":8.086958},{"c":8.155,"h":8.155,"l":8.12,"n":8,"o":8.12,"t":"2026-10-20T14:45:00Z","v":909,"vw":8.124258},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-20T15:00:00Z","v":450,"vw":8.18},{"c":8.15,"h":8.16,"l":8.145,"n":4,"o":8.16,"t":"2026-10-20T15:15:00Z","v":1627,"vw":8.152474},{"c":8.09,"h":8.12,"l":8.09,"n":3,"o":8.12,"t":"2026-10-20T15:30:00Z","v":367,"vw":8.1},{"c":8.0801,"h":8.0801,"l":8.08,"n":3,"o":8.08,"t":"2026-10-20T15:45:00Z","v":300,"vw":8.080067},{"c":8.075,"h":8.075,"l":8.075,"n":1,"o":8.075,"t":"2026-10-20T16:30:00Z","v":200,"vw":8.075},{"c":8.07,"h":8.07,"l":8.07,"n":14,"o":8.07,"t":"2026-10-20T17:00:00Z","v":956,"vw":8.07},{"c":8.065,"h":8.065,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T17:15:00Z","v":1000,"vw":8.0605},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T17:45:00Z","v":100,"vw":8.1},{"c":8.094,"h":8.094,"l":8.094,"n":2,"o":8.094,"t":"2026-10-20T18:00:00Z","v":151,"vw":8.094},{"c":8.0826,"h":8.0826,"l":8.0826,"n":1,"o":8.0826,"t":"2026-10-20T18:15:00Z","v":150,"vw":8.0826},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-20T19:30:00Z","v":2700,"vw":8.05},{"c":8.07,"h":8.07,"l":8.05,"n":21,"o":8.05,"t":"2026-10-20T19:45:00Z","v":5979,"vw":8.059983},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T08:00:00Z","v":150,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-21T12:00:00Z","v":100,"vw":8.05},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-21T13:30:00Z","v":150,"vw":8.12},{"c":8.12,"h":8.14,"l":8.12,"n":7,"o":8.13,"t":"2026-10-21T13:45:00Z","v":2535,"vw":8.130396},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-21T14:00:00Z","v":184,"vw":8.09},{"c":8.16,"h":8.165,"l":8.16,"n":7,"o":8.16,"t":"2026-10-21T14:15:00Z","v":2210,"vw":8.163861},{"c":8.15,"h":8.15,"l":8.14,"n":5,"o":8.14,"t":"2026-10-21T14:30:00Z","v":692,"vw":8.144409},{"c":8.2,"h":8.2,"l":8.18,"n":3,"o":8.18,"t":"2026-10-21T14:45:00Z","v":351,"vw":8.194286},{"c":8.19,"h":8.1957,"l":8.18,"n":7,"o":8.1957,"t":"2026-10-21T15:00:00Z","v":3000,"vw":8.1896},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T15:30:00Z","v":100,"vw":8.25},{"c":8.27,"h":8.28,"l":8.2675,"n":10,"o":8.2675,"t":"2026-10-21T16:30:00Z","v":1186,"vw":8.271887},{"c":8.27,"h":8.275,"l":8.27,"n":6,"o":8.27,"t":"2026-10-21T16:45:00Z","v":1725,"vw":8.271071},{"c":8.28,"h":8.28,"l":8.27,"n":5,"o":8.28,"t":"2026-10-21T17:00:00Z","v":1249,"vw":8.279091},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-21T17:15:00Z","v":250,"vw":8.275},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T17:30:00Z","v":100,"vw":8.28},{"c":8.275,"h":8.2803,"l":8.275,"n":3,"o":8.2803,"t":"2026-10-21T17:45:00Z","v":1304,"vw":8.279892},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-21T18:15:00Z","v":600,"vw":8.29},{"c":8.265,"h":8.265,"l":8.265,"n":2,"o":8.265,"t":"2026-10-21T18:30:00Z","v":363,"vw":8.265},{"c":8.2,"h":8.235,"l":8.2,"n":4,"o":8.235,"t":"2026-10-21T18:45:00Z","v":1160,"vw":8.206453},{"c":8.11,"h":8.14,"l":8.11,"n":3,"o":8.14,"t":"2026-10-21T19:00:00Z","v":906,"vw":8.113448},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-21T19:15:00Z","v":100,"vw":8.11},{"c":8.09,"h":8.11,"l":8.09,"n":15,"o":8.11,"t":"2026-10-21T19:30:00Z","v":3738,"vw":8.101441},{"c":8.09,"h":8.11,"l":8.09,"n":5,"o":8.095,"t":"2026-10-21T19:45:00Z","v":2314,"vw":8.093673},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-21T20:00:00Z","v":275,"vw":8.11},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T20:30:00Z","v":300,"vw":8},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-22T11:00:00Z","v":500,"vw":7.9},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-22T11:30:00Z","v":300,"vw":7.97},{"c":8.1,"h":8.1,"l":8.075,"n":8,"o":8.1,"t":"2026-10-22T13:30:00Z","v":3820,"vw":8.099325},{"c":8.12,"h":8.16,"l":8.1,"n":13,"o":8.1,"t":"2026-10-22T13:45:00Z","v":4752,"vw":8.122072},{"c":8.17,"h":8.18,"l":8.15,"n":7,"o":8.15,"t":"2026-10-22T14:00:00Z","v":4135,"vw":8.177823},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-22T14:15:00Z","v":500,"vw":8.16},{"c":8.1,"h":8.11,"l":8.1,"n":9,"o":8.1,"t":"2026-10-22T14:30:00Z","v":2120,"vw":8.101429},{"c":8.145,"h":8.145,"l":8.1012,"n":5,"o":8.1012,"t":"2026-10-22T14:45:00Z","v":764,"vw":8.115686},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-22T15:00:00Z","v":1031,"vw":8.09},{"c":8.065,"h":8.105,"l":8.065,"n":7,"o":8.09,"t":"2026-10-22T15:15:00Z","v":901,"vw":8.081111},{"c":8.06,"h":8.07,"l":8.06,"n":10,"o":8.07,"t":"2026-10-22T15:30:00Z","v":4443,"vw":8.060229},{"c":8.12,"h":8.12,"l":8.0799,"n":6,"o":8.0799,"t":"2026-10-22T15:45:00Z","v":1525,"vw":8.087657},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T16:00:00Z","v":123,"vw":8.12},{"c":8.115,"h":8.1312,"l":8.115,"n":4,"o":8.1312,"t":"2026-10-22T16:15:00Z","v":279,"vw":8.125309},{"c":8.08,"h":8.11,"l":8.08,"n":2,"o":8.11,"t":"2026-10-22T16:30:00Z","v":200,"vw":8.095},{"c":8.05,"h":8.05,"l":8.045,"n":3,"o":8.045,"t":"2026-10-22T16:45:00Z","v":9955,"vw":8.045602},{"c":8.05,"h":8.0525,"l":8.05,"n":2,"o":8.0525,"t":"2026-10-22T17:00:00Z","v":294,"vw":8.05165},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-22T17:45:00Z","v":100,"vw":8.09},{"c":8.05,"h":8.0555,"l":8.05,"n":4,"o":8.0555,"t":"2026-10-22T18:00:00Z","v":364,"vw":8.05392}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.275,"strike":11.701673443431815,"iv":1.2776631207095117,"gamma":0.09704455276930296,"theta":-0.014108639703699398,"vega":0.006356091381130069,"rho":0.001050353187347098,"breakevenPct":48.77855209232069},{"delta":0.25,"premium":0.3076406516901715,"strike":10.34718696619657,"iv":1.0503682574687732,"gamma":0.13381914382588134,"theta":-0.013159485335910794,"vega":0.007194570090861041,"rho":0.0013393139058628324,"breakevenPct":32.35810705449367},{"delta":0.3,"premium":0.35066490835885716,"strike":9.657801221881904,"iv":0.9348453476371664,"gamma":0.16509100164475785,"theta":-0.012791329836540064,"vega":0.007838823348494136,"rho":0.0016225590279310873,"breakevenPct":24.328771804233053},{"delta":0.35,"premium":0.39184612007934366,"strike":9.108718398942084,"iv":0.8328876284074783,"gamma":0.19656762798469285,"theta":-0.012297732310212799,"vega":0.00839072372537716,"rho":0.001908199369750053,"breakevenPct":18.01943501889972},{"delta":0.4,"premium":0.5950378531387259,"strike":8.718864355836072,"iv":0.8479590876072114,"gamma":0.19169163161296254,"theta":-0.011862264832543018,"vega":0.008115913372386088,"rho":0.0020686004929357966,"breakevenPct":15.700648558693118},{"delta":0.45,"premium":0.8382271962044687,"strike":8.36832115862419,"iv":0.8919230372421383,"gamma":0.17784079821266646,"theta":-0.011441148663644037,"vega":0.007637002365386199,"rho":0.002198082208030046,"breakevenPct":14.367060308430528},{"delta":0.5,"premium":1.0814165392702115,"strike":8.017777961412309,"iv":0.9358869868770652,"gamma":0.1639899648123704,"theta":-0.011020032494745058,"vega":0.0071580913583863095,"rho":0.0023275639231242953,"breakevenPct":13.033472058167934},{"delta":0.55,"premium":1.3246058823359543,"strike":7.667234764200426,"iv":0.9798509365119921,"gamma":0.1501391314120743,"theta":-0.010598916325846077,"vega":0.006679180351386419,"rho":0.0024570456382185446,"breakevenPct":11.699883807905342},{"delta":0.6,"premium":1.5677952254016967,"strike":7.3166915669885455,"iv":1.023814886146919,"gamma":0.13628829801177827,"theta":-0.010177800156947097,"vega":0.006200269344386529,"rho":0.002586527353312794,"breakevenPct":10.36629555764275},{"delta":0.65,"premium":1.8109845684674402,"strike":6.966148369776663,"iv":1.0677788357818458,"gamma":0.12243746461148217,"theta":-0.009756683988048116,"vega":0.005721358337386639,"rho":0.0027160090684070436,"breakevenPct":9.032707307380157},{"delta":0.7,"premium":2.0541739115331823,"strike":6.615605172564782,"iv":1.1117427854167727,"gamma":0.1085866312111861,"theta":-0.009335567819149137,"vega":0.00524244733038675,"rho":0.0028454907835012925,"breakevenPct":7.699119057117567},{"delta":0.75,"premium":2.2973632545989253,"strike":6.2650619753529,"iv":1.1557067350516996,"gamma":0.09473579781089003,"theta":-0.008914451650250156,"vega":0.0047635363233868595,"rho":0.002974972498595542,"breakevenPct":6.365530806854975},{"delta":0.8,"premium":2.5405525976646683,"strike":5.9145187781410185,"iv":1.1996706846866267,"gamma":0.08088496441059394,"theta":-0.008493335481351175,"vega":0.00428462531638697,"rho":0.003104454213689792,"breakevenPct":5.031942556592382},{"delta":0.85,"premium":2.783741940730411,"strike":5.563975580929137,"iv":1.2436346343215536,"gamma":0.06703413101029787,"theta":-0.008072219312452195,"vega":0.00380571430938708,"rho":0.003233935928784041,"breakevenPct":3.698354306329792},{"delta":0.9,"premium":3.0269312837961535,"strike":5.213432383717256,"iv":1.2875985839564805,"gamma":0.05318329761000179,"theta":-0.007651103143553214,"vega":0.0033268033023871905,"rho":0.0033634176438782906,"breakevenPct":2.3647660560672}],"put":[{"delta":0.1,"premium":0.225,"strike":4.902367417011634,"iv":1.6993732375585626,"gamma":0.04599727297176328,"theta":-0.011441957385815637,"vega":0.003982230134198236,"rho":-0.000832878410164698,"breakevenPct":41.8960569315325},{"delta":0.15,"premium":0.2701100474378107,"strike":5.902200948756214,"iv":1.2971536027949426,"gamma":0.07986008611880423,"theta":-0.011529457256590717,"vega":0.005283807265192873,"rho":-0.0011972148468396941,"breakevenPct":30.036137871821097},{"delta":0.2,"premium":0.3213556561495873,"strike":6.4635565614958725,"iv":1.1164268019419707,"gamma":0.11318378889864936,"theta":-0.01155248107474753,"vega":0.00626531454525736,"rho":-0.0015662799960677303,"breakevenPct":23.699367635449878},{"delta":0.25,"premium":0.37301414924793685,"strike":6.980141492479369,"iv":0.9568354676617112,"gamma":0.14646103970300156,"theta":-0.011557293773308176,"vega":0.007211678564467147,"rho":-0.0019356582117096067,"breakevenPct":17.92388393501328},{"delta":0.3,"premium":0.48015847698483993,"strike":7.2628961924621,"iv":0.9382916484827113,"gamma":0.15937599225958463,"theta":-0.012068160214428896,"vega":0.007682347702586485,"rho":-0.0023440868911733057,"breakevenPct":15.742388627611687},{"delta":0.35,"premium":0.5895210597055965,"strike":7.536302649263991,"iv":0.9253867343570765,"gamma":0.1714768853383737,"theta":-0.012599258057741619,"vega":0.008133999148214643,"rho":-0.002754076759840679,"breakevenPct":13.70457652722492},{"delta":0.4,"premium":0.6988836424263534,"strike":7.809709106065883,"iv":0.9124818202314418,"gamma":0.1835777784171628,"theta":-0.013130355901054344,"vega":0.008585650593842802,"rho":-0.003164066628508053,"breakevenPct":11.666764426838148},{"delta":0.45,"premium":0.8333783783783782,"strike":8.086486486486486,"iv":0.9004383783783784,"gamma":0.19036108108108107,"theta":-0.013288108108108107,"vega":0.00880054054054054,"rho":-0.0035934856941992007,"breakevenPct":9.899278160147738},{"delta":0.5,"premium":1.0254125177809388,"strike":8.370981507823613,"iv":0.8903672546230441,"gamma":0.18496990042674252,"theta":-0.012591095305832148,"vega":0.008473371266002845,"rho":-0.004067387395181623,"breakevenPct":8.750695775867413},{"delta":0.55,"premium":1.2174466571834994,"strike":8.65547652916074,"iv":0.8802961308677097,"gamma":0.17957871977240397,"theta":-0.011894082503556187,"vega":0.008146201991465148,"rho":-0.004541289096164045,"breakevenPct":7.602113391587086},{"delta":0.6,"premium":1.4094807965860596,"strike":8.939971550497866,"iv":0.8702250071123755,"gamma":0.17418753911806545,"theta":-0.011197069701280229,"vega":0.007819032716927453,"rho":-0.005015190797146467,"breakevenPct":6.453531007306763},{"delta":0.65,"premium":1.6015149359886203,"strike":9.224466571834993,"iv":0.8601538833570412,"gamma":0.16879635846372687,"theta":-0.010500056899004268,"vega":0.007491863442389758,"rho":-0.00548909249812889,"breakevenPct":5.304948623026436},{"delta":0.7,"premium":1.7935490753911805,"strike":9.508961593172119,"iv":0.850082759601707,"gamma":0.16340517780938835,"theta":-0.009803044096728308,"vega":0.007164694167852063,"rho":-0.005962994199111311,"breakevenPct":4.156366238746113},{"delta":0.75,"premium":1.9855832147937411,"strike":9.793456614509246,"iv":0.8400116358463727,"gamma":0.15801399715504977,"theta":-0.009106031294452347,"vega":0.006837524893314367,"rho":-0.006436895900093734,"breakevenPct":3.007783854465787},{"delta":0.8,"premium":2.300519390581718,"strike":10.189750692520777,"iv":0.8478041551246538,"gamma":0.14540941828254844,"theta":-0.00827742382271468,"vega":0.006315373961218835,"rho":-0.007008016819710975,"breakevenPct":1.9971266839868629},{"delta":0.85,"premium":2.94110110803324,"strike":10.882271468144044,"iv":0.9029288088642659,"gamma":0.1136919667590028,"theta":-0.007100138504155126,"vega":0.0052765927977839345,"rho":-0.00783673318724383,"breakevenPct":1.3519209924123885},{"delta":0.9,"premium":4.411403905862902,"strike":12.408348868134036,"iv":1.000544279359029,"gamma":0.07777853086258936,"theta":-0.005058952268551328,"vega":0.0038595310664953438,"rho":-0.009331943511109306,"breakevenPct":0.6590687916629283}]},"raw":{"call":[{"delta":0.2,"premium":0.275,"strike":11.701673443431815,"iv":1.2776631207095117,"gamma":0.09704455276930296,"theta":-0.014108639703699398,"vega":0.006356091381130069,"rho":0.001050353187347098,"breakevenPct":48.77855209232069},{"delta":0.25,"premium":0.3076406516901715,"strike":10.34718696619657,"iv":1.0503682574687732,"gamma":0.13381914382588134,"theta":-0.013159485335910794,"vega":0.007194570090861041,"rho":0.0013393139058628324,"breakevenPct":32.35810705449367},{"delta":0.3,"premium":0.35066490835885716,"strike":9.657801221881904,"iv":0.9348453476371664,"gamma":0.16509100164475785,"theta":-0.012791329836540064,"vega":0.007838823348494136,"rho":0.0016225590279310873,"breakevenPct":24.328771804233053},{"delta":0.35,"premium":0.39184612007934366,"strike":9.108718398942084,"iv":0.8328876284074783,"gamma":0.19656762798469285,"theta":-0.012297732310212799,"vega":0.00839072372537716,"rho":0.001908199369750053,"breakevenPct":18.01943501889972},{"delta":0.4,"premium":0.5950378531387259,"strike":8.718864355836072,"iv":0.8479590876072114,"gamma":0.19169163161296254,"theta":-0.011862264832543018,"vega":0.008115913372386088,"rho":0.0020686004929357966,"breakevenPct":15.700648558693118},{"delta":0.45,"premium":0.8382271962044687,"strike":8.36832115862419,"iv":0.8919230372421383,"gamma":0.17784079821266646,"theta":-0.011441148663644037,"vega":0.007637002365386199,"rho":0.002198082208030046,"breakevenPct":14.367060308430528},{"delta":0.5,"premium":1.0814165392702115,"strike":8.017777961412309,"iv":0.9358869868770652,"gamma":0.1639899648123704,"theta":-0.011020032494745058,"vega":0.0071580913583863095,"rho":0.0023275639231242953,"breakevenPct":13.033472058167934},{"delta":0.55,"premium":1.3246058823359543,"strike":7.667234764200426,"iv":0.9798509365119921,"gamma":0.1501391314120743,"theta":-0.010598916325846077,"vega":0.006679180351386419,"rho":0.0024570456382185446,"breakevenPct":11.699883807905342},{"delta":0.6,"premium":1.5677952254016967,"strike":7.3166915669885455,"iv":1.023814886146919,"gamma":0.13628829801177827,"theta":-0.010177800156947097,"vega":0.006200269344386529,"rho":0.002586527353312794,"breakevenPct":10.36629555764275},{"delta":0.65,"premium":1.8109845684674402,"strike":6.966148369776663,"iv":1.0677788357818458,"gamma":0.12243746461148217,"theta":-0.009756683988048116,"vega":0.005721358337386639,"rho":0.0027160090684070436,"breakevenPct":9.032707307380157},{"delta":0.7,"premium":2.0541739115331823,"strike":6.615605172564782,"iv":1.1117427854167727,"gamma":0.1085866312111861,"theta":-0.009335567819149137,"vega":0.00524244733038675,"rho":0.0028454907835012925,"breakevenPct":7.699119057117567},{"delta":0.75,"premium":2.2973632545989253,"strike":6.2650619753529,"iv":1.1557067350516996,"gamma":0.09473579781089003,"theta":-0.008914451650250156,"vega":0.0047635363233868595,"rho":0.002974972498595542,"breakevenPct":6.365530806854975},{"delta":0.8,"premium":2.5405525976646683,"strike":5.9145187781410185,"iv":1.1996706846866267,"gamma":0.08088496441059394,"theta":-0.008493335481351175,"vega":0.00428462531638697,"rho":0.003104454213689792,"breakevenPct":5.031942556592382},{"delta":0.85,"premium":2.783741940730411,"strike":5.563975580929137,"iv":1.2436346343215536,"gamma":0.06703413101029787,"theta":-0.008072219312452195,"vega":0.00380571430938708,"rho":0.003233935928784041,"breakevenPct":3.698354306329792},{"delta":0.9,"premium":3.0269312837961535,"strike":5.213432383717256,"iv":1.2875985839564805,"gamma":0.05318329761000179,"theta":-0.007651103143553214,"vega":0.0033268033023871905,"rho":0.0033634176438782906,"breakevenPct":2.3647660560672}],"put":[{"delta":0.1,"premium":0.225,"strike":4.902367417011634,"iv":1.6993732375585626,"gamma":0.04599727297176328,"theta":-0.011441957385815637,"vega":0.003982230134198236,"rho":-0.000832878410164698,"breakevenPct":41.8960569315325},{"delta":0.15,"premium":0.2701100474378107,"strike":5.902200948756214,"iv":1.2971536027949426,"gamma":0.07986008611880423,"theta":-0.011529457256590717,"vega":0.005283807265192873,"rho":-0.0011972148468396941,"breakevenPct":30.036137871821097},{"delta":0.2,"premium":0.3213556561495873,"strike":6.4635565614958725,"iv":1.1164268019419707,"gamma":0.11318378889864936,"theta":-0.01155248107474753,"vega":0.00626531454525736,"rho":-0.0015662799960677303,"breakevenPct":23.699367635449878},{"delta":0.25,"premium":0.37301414924793685,"strike":6.980141492479369,"iv":0.9568354676617112,"gamma":0.14646103970300156,"theta":-0.011557293773308176,"vega":0.007211678564467147,"rho":-0.0019356582117096067,"breakevenPct":17.92388393501328},{"delta":0.3,"premium":0.48015847698483993,"strike":7.2628961924621,"iv":0.9382916484827113,"gamma":0.15937599225958463,"theta":-0.012068160214428896,"vega":0.007682347702586485,"rho":-0.0023440868911733057,"breakevenPct":15.742388627611687},{"delta":0.35,"premium":0.5895210597055965,"strike":7.536302649263991,"iv":0.9253867343570765,"gamma":0.1714768853383737,"theta":-0.012599258057741619,"vega":0.008133999148214643,"rho":-0.002754076759840679,"breakevenPct":13.70457652722492},{"delta":0.4,"premium":0.6988836424263534,"strike":7.809709106065883,"iv":0.9124818202314418,"gamma":0.1835777784171628,"theta":-0.013130355901054344,"vega":0.008585650593842802,"rho":-0.003164066628508053,"breakevenPct":11.666764426838148},{"delta":0.45,"premium":0.8333783783783782,"strike":8.086486486486486,"iv":0.9004383783783784,"gamma":0.19036108108108107,"theta":-0.013288108108108107,"vega":0.00880054054054054,"rho":-0.0035934856941992007,"breakevenPct":9.899278160147738},{"delta":0.5,"premium":1.0254125177809388,"strike":8.370981507823613,"iv":0.8903672546230441,"gamma":0.18496990042674252,"theta":-0.012591095305832148,"vega":0.008473371266002845,"rho":-0.004067387395181623,"breakevenPct":8.750695775867413},{"delta":0.55,"premium":1.2174466571834994,"strike":8.65547652916074,"iv":0.8802961308677097,"gamma":0.17957871977240397,"theta":-0.011894082503556187,"vega":0.008146201991465148,"rho":-0.004541289096164045,"breakevenPct":7.602113391587086},{"delta":0.6,"premium":1.4094807965860596,"strike":8.939971550497866,"iv":0.8702250071123755,"gamma":0.17418753911806545,"theta":-0.011197069701280229,"vega":0.007819032716927453,"rho":-0.005015190797146467,"breakevenPct":6.453531007306763},{"delta":0.65,"premium":1.6015149359886203,"strike":9.224466571834993,"iv":0.8601538833570412,"gamma":0.16879635846372687,"theta":-0.010500056899004268,"vega":0.007491863442389758,"rho":-0.00548909249812889,"breakevenPct":5.304948623026436},{"delta":0.7,"premium":1.7935490753911805,"strike":9.508961593172119,"iv":0.850082759601707,"gamma":0.16340517780938835,"theta":-0.009803044096728308,"vega":0.007164694167852063,"rho":-0.005962994199111311,"breakevenPct":4.156366238746113},{"delta":0.75,"premium":1.9855832147937411,"strike":9.793456614509246,"iv":0.8400116358463727,"gamma":0.15801399715504977,"theta":-0.009106031294452347,"vega":0.006837524893314367,"rho":-0.006436895900093734,"breakevenPct":3.007783854465787},{"delta":0.8,"premium":2.300519390581718,"strike":10.189750692520777,"iv":0.8478041551246538,"gamma":0.14540941828254844,"theta":-0.00827742382271468,"vega":0.006315373961218835,"rho":-0.007008016819710975,"breakevenPct":1.9971266839868629},{"delta":0.85,"premium":2.94110110803324,"strike":10.882271468144044,"iv":0.9029288088642659,"gamma":0.1136919667590028,"theta":-0.007100138504155126,"vega":0.0052765927977839345,"rho":-0.00783673318724383,"breakevenPct":1.3519209924123885},{"delta":0.9,"premium":4.411403905862902,"strike":12.408348868134036,"iv":1.000544279359029,"gamma":0.07777853086258936,"theta":-0.005058952268551328,"vega":0.0038595310664953438,"rho":-0.009331943511109306,"breakevenPct":0.6590687916629283}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}