{"symbol":"TG","url":"https://intraalpha.com/companies/TG","capturedAt":"2026-10-23T03:16:44.617Z","state":"ready","quote":{"symbol":"TG","last_price":8.03,"prev_close":7.96,"regular_close":8.03,"change":0.07,"change_pct":0.8794,"regular_change":0.07,"regular_change_pct":0.8794,"extended_change":0,"extended_change_pct":0,"bid":6.26,"ask":8.8,"bid_size":100,"ask_size":100,"volume":243575,"vwap":8.037454,"open":7.94,"high":8.16,"low":7.9,"close":8.03,"trade_count":4540,"last_trade_at":"2026-10-22T23:00:00.001420423Z","last_quote_at":"2026-10-22T23:55:53.575771388Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TG","fetched_at":"2026-10-23T03:16:44.251208+00:00","name":"Tredegar Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Tredegar Corporation manufactures and sells aluminum extrusions, PE films, and polyester films in the United States and internationally. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":279650000,"ebitda":62377000,"pe_ratio":8.54,"peg_ratio":0.896,"book_value":6.67,"dividend_per_share":null,"dividend_yield":null,"eps":0.94,"revenue_ttm":781745000,"gross_profit_ttm":113938000,"profit_margin":0.0426,"operating_margin_ttm":0.0405,"return_on_assets_ttm":0.065,"return_on_equity_ttm":0.155,"quarterly_earnings_growth":2.583,"quarterly_revenue_growth":0.208,"analyst_target_price":17,"analyst_number":null,"beta":0.772,"fifty_two_week_high":10.53,"fifty_two_week_low":6.25,"fifty_day_ma":7.46,"two_hundred_day_ma":8.08,"shares_outstanding":34825600,"forward_pe":11.06,"price_to_sales":0.358,"price_to_book":1.068,"ev_to_revenue":0.368,"ev_to_ebitda":4.488},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:44.251208+00:00"},"optionObservedAt":"2026-10-22T19:49:50.103Z","bars":[{"c":7.855,"h":7.92,"l":7.855,"n":66,"o":7.88,"t":"2026-10-16T13:30:00Z","v":5587,"vw":7.891241},{"c":7.89,"h":7.89,"l":7.85,"n":18,"o":7.85,"t":"2026-10-16T13:35:00Z","v":1156,"vw":7.875625},{"c":7.96,"h":7.96,"l":7.95,"n":8,"o":7.95,"t":"2026-10-16T13:45:00Z","v":471,"vw":7.956061},{"c":7.98,"h":7.98,"l":7.97,"n":13,"o":7.97,"t":"2026-10-16T13:50:00Z","v":876,"vw":7.973733},{"c":8,"h":8.03,"l":8,"n":570,"o":8,"t":"2026-10-16T13:55:00Z","v":77187,"vw":8.000905},{"c":8,"h":8.01,"l":7.999,"n":437,"o":8,"t":"2026-10-16T14:00:00Z","v":30955,"vw":8.001188},{"c":8,"h":8,"l":8,"n":9,"o":8,"t":"2026-10-16T14:05:00Z","v":656,"vw":8},{"c":8,"h":8.0179,"l":8,"n":82,"o":8.0179,"t":"2026-10-16T14:10:00Z","v":5529,"vw":8.00097},{"c":8.01,"h":8.01,"l":7.995,"n":142,"o":8,"t":"2026-10-16T14:15:00Z","v":22313,"vw":8.001867},{"c":8,"h":8.01,"l":8,"n":75,"o":8.01,"t":"2026-10-16T14:20:00Z","v":3130,"vw":8.003181},{"c":8.01,"h":8.01,"l":8,"n":109,"o":8,"t":"2026-10-16T14:25:00Z","v":1980,"vw":8.005833},{"c":8,"h":8.0057,"l":8,"n":73,"o":8,"t":"2026-10-16T14:30:00Z","v":2433,"vw":8.000407},{"c":8.005,"h":8.005,"l":8.005,"n":1,"o":8.005,"t":"2026-10-16T14:35:00Z","v":100,"vw":8.005},{"c":8,"h":8,"l":8,"n":35,"o":8,"t":"2026-10-16T14:40:00Z","v":2006,"vw":8},{"c":8.01,"h":8.01,"l":8,"n":4,"o":8,"t":"2026-10-16T14:45:00Z","v":3086,"vw":8.009001},{"c":7.9,"h":8,"l":7.9,"n":159,"o":8,"t":"2026-10-16T14:50:00Z","v":56042,"vw":7.997236},{"c":7.93,"h":7.94,"l":7.84,"n":80,"o":7.84,"t":"2026-10-16T15:00:00Z","v":5180,"vw":7.910777},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-16T15:05:00Z","v":608,"vw":7.86},{"c":7.83,"h":7.84,"l":7.83,"n":12,"o":7.83,"t":"2026-10-16T15:15:00Z","v":772,"vw":7.831667},{"c":7.79,"h":7.79,"l":7.79,"n":10,"o":7.79,"t":"2026-10-16T15:20:00Z","v":315,"vw":7.79},{"c":7.775,"h":7.775,"l":7.775,"n":3,"o":7.775,"t":"2026-10-16T15:25:00Z","v":702,"vw":7.775},{"c":7.76,"h":7.76,"l":7.76,"n":6,"o":7.76,"t":"2026-10-16T15:30:00Z","v":205,"vw":7.76},{"c":7.775,"h":7.785,"l":7.77,"n":38,"o":7.77,"t":"2026-10-16T15:35:00Z","v":1699,"vw":7.772715},{"c":7.74,"h":7.75,"l":7.74,"n":17,"o":7.75,"t":"2026-10-16T15:50:00Z","v":1038,"vw":7.743455},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-16T15:55:00Z","v":283,"vw":7.74},{"c":7.725,"h":7.73,"l":7.72,"n":10,"o":7.73,"t":"2026-10-16T16:05:00Z","v":530,"vw":7.726333},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-10-16T16:10:00Z","v":192,"vw":7.72},{"c":7.725,"h":7.73,"l":7.725,"n":30,"o":7.73,"t":"2026-10-16T16:15:00Z","v":1839,"vw":7.728886},{"c":7.725,"h":7.725,"l":7.725,"n":3,"o":7.725,"t":"2026-10-16T16:20:00Z","v":102,"vw":7.725},{"c":7.75,"h":7.75,"l":7.725,"n":108,"o":7.725,"t":"2026-10-16T16:25:00Z","v":3173,"vw":7.733353},{"c":7.8,"h":7.81,"l":7.765,"n":36,"o":7.765,"t":"2026-10-16T16:30:00Z","v":2528,"vw":7.789281},{"c":7.795,"h":7.795,"l":7.795,"n":3,"o":7.795,"t":"2026-10-16T16:35:00Z","v":202,"vw":7.795},{"c":7.785,"h":7.79,"l":7.78,"n":24,"o":7.79,"t":"2026-10-16T16:45:00Z","v":1465,"vw":7.782778},{"c":7.785,"h":7.785,"l":7.785,"n":5,"o":7.785,"t":"2026-10-16T16:55:00Z","v":413,"vw":7.785},{"c":7.8,"h":7.8,"l":7.7919,"n":4,"o":7.7919,"t":"2026-10-16T17:00:00Z","v":324,"vw":7.796419},{"c":7.765,"h":7.765,"l":7.765,"n":1,"o":7.765,"t":"2026-10-16T17:10:00Z","v":100,"vw":7.765},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-16T17:15:00Z","v":118,"vw":7.76},{"c":7.785,"h":7.785,"l":7.77,"n":27,"o":7.77,"t":"2026-10-16T17:20:00Z","v":1495,"vw":7.772394},{"c":7.79,"h":7.79,"l":7.78,"n":7,"o":7.79,"t":"2026-10-16T17:35:00Z","v":579,"vw":7.786},{"c":7.78,"h":7.8,"l":7.78,"n":21,"o":7.79,"t":"2026-10-16T17:45:00Z","v":1063,"vw":7.78831},{"c":7.77,"h":7.78,"l":7.77,"n":11,"o":7.78,"t":"2026-10-16T17:50:00Z","v":483,"vw":7.776721},{"c":7.78,"h":7.78,"l":7.77,"n":29,"o":7.77,"t":"2026-10-16T17:55:00Z","v":1750,"vw":7.779292},{"c":7.78,"h":7.78,"l":7.76,"n":30,"o":7.77,"t":"2026-10-16T18:00:00Z","v":1846,"vw":7.776875},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-16T18:05:00Z","v":306,"vw":7.78},{"c":7.77,"h":7.78,"l":7.77,"n":13,"o":7.78,"t":"2026-10-16T18:10:00Z","v":441,"vw":7.775},{"c":7.7697,"h":7.7697,"l":7.7697,"n":8,"o":7.7697,"t":"2026-10-16T18:15:00Z","v":450,"vw":7.7697},{"c":7.76,"h":7.76,"l":7.75,"n":6,"o":7.75,"t":"2026-10-16T18:20:00Z","v":515,"vw":7.758},{"c":7.77,"h":7.78,"l":7.77,"n":28,"o":7.77,"t":"2026-10-16T18:25:00Z","v":2112,"vw":7.770961},{"c":7.78,"h":7.78,"l":7.77,"n":14,"o":7.77,"t":"2026-10-16T18:35:00Z","v":923,"vw":7.771645},{"c":7.77,"h":7.78,"l":7.77,"n":22,"o":7.78,"t":"2026-10-16T18:45:00Z","v":1310,"vw":7.771961},{"c":7.77,"h":7.77,"l":7.7699,"n":17,"o":7.77,"t":"2026-10-16T18:50:00Z","v":1672,"vw":7.769963},{"c":7.77,"h":7.77,"l":7.77,"n":13,"o":7.77,"t":"2026-10-16T18:55:00Z","v":749,"vw":7.77},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-16T19:00:00Z","v":106,"vw":7.76},{"c":7.75,"h":7.76,"l":7.75,"n":21,"o":7.76,"t":"2026-10-16T19:05:00Z","v":981,"vw":7.758333},{"c":7.785,"h":7.79,"l":7.75,"n":41,"o":7.75,"t":"2026-10-16T19:10:00Z","v":2732,"vw":7.779324},{"c":7.81,"h":7.81,"l":7.8,"n":31,"o":7.8,"t":"2026-10-16T19:20:00Z","v":1563,"vw":7.804167},{"c":7.82,"h":7.82,"l":7.82,"n":20,"o":7.82,"t":"2026-10-16T19:25:00Z","v":1166,"vw":7.82},{"c":7.82,"h":7.82,"l":7.81,"n":34,"o":7.81,"t":"2026-10-16T19:30:00Z","v":1491,"vw":7.811565},{"c":7.81,"h":7.81,"l":7.8,"n":17,"o":7.81,"t":"2026-10-16T19:35:00Z","v":981,"vw":7.806},{"c":7.82,"h":7.83,"l":7.82,"n":31,"o":7.82,"t":"2026-10-16T19:40:00Z","v":1588,"vw":7.821},{"c":7.84,"h":7.84,"l":7.82,"n":36,"o":7.82,"t":"2026-10-16T19:45:00Z","v":1558,"vw":7.83},{"c":7.87,"h":7.87,"l":7.85,"n":57,"o":7.85,"t":"2026-10-16T19:50:00Z","v":2640,"vw":7.856699},{"c":7.81,"h":7.875,"l":7.8,"n":487,"o":7.86,"t":"2026-10-16T19:55:00Z","v":22319,"vw":7.839568},{"c":7.84,"h":7.84,"l":7.83,"n":29,"o":7.83,"t":"2026-10-16T20:00:00Z","v":38376,"vw":7.839974},{"c":7.77,"h":7.84,"l":7.77,"n":9,"o":7.84,"t":"2026-10-19T13:30:00Z","v":1619,"vw":7.835547},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-19T13:35:00Z","v":146,"vw":7.77},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T13:40:00Z","v":102,"vw":7.87},{"c":7.779,"h":7.779,"l":7.779,"n":1,"o":7.779,"t":"2026-10-19T13:45:00Z","v":364,"vw":7.779},{"c":7.91,"h":8,"l":7.85,"n":72,"o":7.855,"t":"2026-10-19T13:50:00Z","v":9678,"vw":7.864586},{"c":7.91,"h":7.95,"l":7.91,"n":23,"o":7.95,"t":"2026-10-19T13:55:00Z","v":449,"vw":7.936207},{"c":7.945,"h":7.945,"l":7.945,"n":5,"o":7.945,"t":"2026-10-19T14:00:00Z","v":111,"vw":7.945},{"c":7.981,"h":7.981,"l":7.981,"n":4,"o":7.981,"t":"2026-10-19T14:05:00Z","v":134,"vw":7.981},{"c":7.95,"h":7.98,"l":7.95,"n":12,"o":7.95,"t":"2026-10-19T14:10:00Z","v":381,"vw":7.96},{"c":7.93,"h":7.93,"l":7.93,"n":8,"o":7.93,"t":"2026-10-19T14:20:00Z","v":114,"vw":7.93},{"c":7.92,"h":7.92,"l":7.92,"n":18,"o":7.92,"t":"2026-10-19T14:25:00Z","v":2408,"vw":7.92},{"c":7.9638,"h":7.9638,"l":7.93,"n":4,"o":7.93,"t":"2026-10-19T14:30:00Z","v":227,"vw":7.948778},{"c":7.92,"h":7.9279,"l":7.92,"n":46,"o":7.9279,"t":"2026-10-19T14:35:00Z","v":2063,"vw":7.921152},{"c":7.94,"h":7.94,"l":7.92,"n":12,"o":7.92,"t":"2026-10-19T14:40:00Z","v":355,"vw":7.93},{"c":7.915,"h":7.915,"l":7.915,"n":2,"o":7.915,"t":"2026-10-19T14:45:00Z","v":110,"vw":7.915},{"c":7.9278,"h":7.9278,"l":7.9176,"n":7,"o":7.9176,"t":"2026-10-19T14:50:00Z","v":414,"vw":7.922915},{"c":7.94,"h":7.94,"l":7.93,"n":53,"o":7.93,"t":"2026-10-19T14:55:00Z","v":1534,"vw":7.932222},{"c":7.95,"h":7.9699,"l":7.95,"n":19,"o":7.9699,"t":"2026-10-19T15:05:00Z","v":1703,"vw":7.966371},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-10-19T15:10:00Z","v":107,"vw":7.94},{"c":7.96,"h":7.96,"l":7.96,"n":34,"o":7.96,"t":"2026-10-19T15:15:00Z","v":1541,"vw":7.96},{"c":7.96,"h":7.96,"l":7.94,"n":16,"o":7.96,"t":"2026-10-19T15:20:00Z","v":2042,"vw":7.958974},{"c":7.96,"h":7.976,"l":7.96,"n":18,"o":7.976,"t":"2026-10-19T15:25:00Z","v":392,"vw":7.965333},{"c":7.96,"h":7.96,"l":7.96,"n":7,"o":7.96,"t":"2026-10-19T15:30:00Z","v":320,"vw":7.96},{"c":7.94,"h":7.96,"l":7.94,"n":9,"o":7.94,"t":"2026-10-19T15:35:00Z","v":357,"vw":7.946667},{"c":7.96,"h":7.96,"l":7.96,"n":16,"o":7.96,"t":"2026-10-19T15:40:00Z","v":917,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":7,"o":7.96,"t":"2026-10-19T15:45:00Z","v":308,"vw":7.96},{"c":7.92,"h":7.94,"l":7.92,"n":26,"o":7.94,"t":"2026-10-19T15:50:00Z","v":1251,"vw":7.932958},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-19T15:55:00Z","v":301,"vw":7.92},{"c":7.8904,"h":7.9,"l":7.8904,"n":23,"o":7.9,"t":"2026-10-19T16:00:00Z","v":1274,"vw":7.894743},{"c":7.89,"h":7.89,"l":7.88,"n":14,"o":7.89,"t":"2026-10-19T16:05:00Z","v":429,"vw":7.887118},{"c":7.89,"h":7.9,"l":7.89,"n":107,"o":7.89,"t":"2026-10-19T16:10:00Z","v":4338,"vw":7.894422},{"c":7.905,"h":7.905,"l":7.9,"n":26,"o":7.9,"t":"2026-10-19T16:15:00Z","v":918,"vw":7.900714},{"c":7.8862,"h":7.89,"l":7.88,"n":26,"o":7.89,"t":"2026-10-19T16:20:00Z","v":1671,"vw":7.886893},{"c":7.89,"h":7.89,"l":7.89,"n":17,"o":7.89,"t":"2026-10-19T16:25:00Z","v":478,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":17,"o":7.89,"t":"2026-10-19T16:30:00Z","v":572,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":12,"o":7.89,"t":"2026-10-19T16:35:00Z","v":416,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-19T16:40:00Z","v":218,"vw":7.89},{"c":7.88,"h":7.89,"l":7.88,"n":38,"o":7.89,"t":"2026-10-19T16:45:00Z","v":590,"vw":7.886667},{"c":7.89,"h":7.89,"l":7.89,"n":10,"o":7.89,"t":"2026-10-19T16:50:00Z","v":242,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-19T16:55:00Z","v":510,"vw":7.89},{"c":7.885,"h":7.885,"l":7.885,"n":9,"o":7.885,"t":"2026-10-19T17:00:00Z","v":171,"vw":7.885},{"c":7.865,"h":7.88,"l":7.86,"n":76,"o":7.88,"t":"2026-10-19T17:05:00Z","v":13703,"vw":7.877216},{"c":7.87,"h":7.87,"l":7.86,"n":41,"o":7.86,"t":"2026-10-19T17:10:00Z","v":3597,"vw":7.863077},{"c":7.89,"h":7.89,"l":7.87,"n":22,"o":7.887,"t":"2026-10-19T17:15:00Z","v":1032,"vw":7.882027},{"c":7.9,"h":7.9,"l":7.9,"n":11,"o":7.9,"t":"2026-10-19T17:25:00Z","v":174,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-19T17:30:00Z","v":120,"vw":7.9},{"c":7.905,"h":7.91,"l":7.9,"n":17,"o":7.9,"t":"2026-10-19T17:35:00Z","v":5103,"vw":7.908001},{"c":7.925,"h":7.925,"l":7.91,"n":10,"o":7.91,"t":"2026-10-19T17:40:00Z","v":447,"vw":7.91625},{"c":7.92,"h":7.92,"l":7.92,"n":16,"o":7.92,"t":"2026-10-19T17:45:00Z","v":921,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-19T17:50:00Z","v":181,"vw":7.91},{"c":7.92,"h":7.92,"l":7.915,"n":13,"o":7.915,"t":"2026-10-19T17:55:00Z","v":681,"vw":7.918125},{"c":7.925,"h":7.925,"l":7.925,"n":6,"o":7.925,"t":"2026-10-19T18:10:00Z","v":1385,"vw":7.925},{"c":7.925,"h":7.9275,"l":7.92,"n":10,"o":7.92,"t":"2026-10-19T18:15:00Z","v":434,"vw":7.924375},{"c":7.925,"h":7.925,"l":7.925,"n":17,"o":7.925,"t":"2026-10-19T18:20:00Z","v":1028,"vw":7.925},{"c":7.925,"h":7.925,"l":7.925,"n":5,"o":7.925,"t":"2026-10-19T18:25:00Z","v":118,"vw":7.925},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-19T18:30:00Z","v":100,"vw":7.925},{"c":7.925,"h":7.925,"l":7.925,"n":8,"o":7.925,"t":"2026-10-19T18:35:00Z","v":260,"vw":7.925},{"c":7.925,"h":7.93,"l":7.925,"n":17,"o":7.925,"t":"2026-10-19T18:40:00Z","v":948,"vw":7.926832},{"c":7.93,"h":7.93,"l":7.925,"n":110,"o":7.925,"t":"2026-10-19T18:45:00Z","v":4156,"vw":7.928944},{"c":7.93,"h":7.93,"l":7.93,"n":18,"o":7.93,"t":"2026-10-19T18:50:00Z","v":585,"vw":7.93},{"c":7.925,"h":7.93,"l":7.92,"n":32,"o":7.93,"t":"2026-10-19T18:55:00Z","v":977,"vw":7.92625},{"c":7.91,"h":7.92,"l":7.91,"n":31,"o":7.92,"t":"2026-10-19T19:00:00Z","v":1163,"vw":7.918571},{"c":7.91,"h":7.915,"l":7.91,"n":9,"o":7.91,"t":"2026-10-19T19:05:00Z","v":306,"vw":7.911667},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-19T19:10:00Z","v":301,"vw":7.91},{"c":7.915,"h":7.915,"l":7.91,"n":23,"o":7.91,"t":"2026-10-19T19:15:00Z","v":449,"vw":7.911667},{"c":7.92,"h":7.92,"l":7.915,"n":62,"o":7.915,"t":"2026-10-19T19:20:00Z","v":3249,"vw":7.918251},{"c":7.93,"h":7.93,"l":7.93,"n":50,"o":7.93,"t":"2026-10-19T19:25:00Z","v":1358,"vw":7.93},{"c":7.92,"h":7.93,"l":7.92,"n":54,"o":7.93,"t":"2026-10-19T19:30:00Z","v":1684,"vw":7.921},{"c":7.91,"h":7.915,"l":7.91,"n":44,"o":7.915,"t":"2026-10-19T19:35:00Z","v":2121,"vw":7.912334},{"c":7.91,"h":7.91,"l":7.91,"n":17,"o":7.91,"t":"2026-10-19T19:40:00Z","v":515,"vw":7.91},{"c":7.91,"h":7.915,"l":7.91,"n":62,"o":7.91,"t":"2026-10-19T19:45:00Z","v":1486,"vw":7.91075},{"c":7.9,"h":7.91,"l":7.9,"n":69,"o":7.91,"t":"2026-10-19T19:50:00Z","v":3438,"vw":7.905486},{"c":7.9,"h":7.915,"l":7.88,"n":586,"o":7.901,"t":"2026-10-19T19:55:00Z","v":28275,"vw":7.898202},{"c":7.89,"h":7.89,"l":7.89,"n":9,"o":7.89,"t":"2026-10-19T20:00:00Z","v":38750,"vw":7.89},{"c":7.95,"h":8,"l":7.95,"n":2,"o":8,"t":"2026-10-19T20:10:00Z","v":600,"vw":7.958333},{"c":7.82,"h":7.93,"l":7.82,"n":8,"o":7.93,"t":"2026-10-20T13:30:00Z","v":822,"vw":7.910173},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-20T13:35:00Z","v":302,"vw":7.9},{"c":7.92,"h":7.94,"l":7.89,"n":8,"o":7.94,"t":"2026-10-20T13:40:00Z","v":697,"vw":7.909912},{"c":7.89,"h":7.9,"l":7.89,"n":10,"o":7.9,"t":"2026-10-20T13:45:00Z","v":446,"vw":7.893333},{"c":7.93,"h":7.93,"l":7.925,"n":4,"o":7.925,"t":"2026-10-20T13:50:00Z","v":287,"vw":7.9275},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-20T14:10:00Z","v":177,"vw":7.94},{"c":7.96,"h":7.96,"l":7.94,"n":26,"o":7.94,"t":"2026-10-20T14:20:00Z","v":1442,"vw":7.944091},{"c":7.98,"h":7.98,"l":7.98,"n":9,"o":7.98,"t":"2026-10-20T14:30:00Z","v":329,"vw":7.98},{"c":7.9765,"h":7.9765,"l":7.9765,"n":1,"o":7.9765,"t":"2026-10-20T14:40:00Z","v":100,"vw":7.9765},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-20T14:50:00Z","v":121,"vw":7.98},{"c":7.98,"h":8,"l":7.9601,"n":20,"o":7.9601,"t":"2026-10-20T14:55:00Z","v":1120,"vw":7.977248},{"c":7.99,"h":7.99,"l":7.98,"n":56,"o":7.98,"t":"2026-10-20T15:00:00Z","v":1090,"vw":7.982},{"c":7.979,"h":7.98,"l":7.979,"n":27,"o":7.98,"t":"2026-10-20T15:05:00Z","v":917,"vw":7.979834},{"c":7.97,"h":7.97,"l":7.97,"n":20,"o":7.97,"t":"2026-10-20T15:10:00Z","v":588,"vw":7.97},{"c":7.96,"h":7.978,"l":7.96,"n":6,"o":7.978,"t":"2026-10-20T15:20:00Z","v":339,"vw":7.966},{"c":7.965,"h":7.97,"l":7.96,"n":32,"o":7.965,"t":"2026-10-20T15:25:00Z","v":1555,"vw":7.963823},{"c":7.97,"h":7.97,"l":7.96,"n":53,"o":7.96,"t":"2026-10-20T15:30:00Z","v":1637,"vw":7.966416},{"c":7.96,"h":7.968,"l":7.96,"n":6,"o":7.968,"t":"2026-10-20T15:35:00Z","v":293,"vw":7.96303},{"c":7.98,"h":7.98,"l":7.97,"n":15,"o":7.97,"t":"2026-10-20T15:40:00Z","v":565,"vw":7.975495},{"c":8,"h":8.01,"l":7.985,"n":429,"o":7.99,"t":"2026-10-20T15:45:00Z","v":95054,"vw":7.999349},{"c":7.97,"h":8,"l":7.96,"n":60,"o":7.99,"t":"2026-10-20T15:50:00Z","v":33554,"vw":7.999118},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-10-20T15:55:00Z","v":238,"vw":7.95},{"c":7.92,"h":7.94,"l":7.92,"n":7,"o":7.94,"t":"2026-10-20T16:00:00Z","v":342,"vw":7.93},{"c":7.95,"h":7.96,"l":7.94,"n":27,"o":7.94,"t":"2026-10-20T16:10:00Z","v":1812,"vw":7.94625},{"c":7.94,"h":7.96,"l":7.94,"n":5,"o":7.96,"t":"2026-10-20T16:20:00Z","v":273,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T16:25:00Z","v":126,"vw":7.95},{"c":7.97,"h":7.97,"l":7.956,"n":28,"o":7.956,"t":"2026-10-20T16:30:00Z","v":1226,"vw":7.962889},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-20T16:35:00Z","v":163,"vw":7.99},{"c":7.985,"h":7.99,"l":7.985,"n":31,"o":7.99,"t":"2026-10-20T16:45:00Z","v":1064,"vw":7.988551},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-20T16:50:00Z","v":106,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-10-20T16:55:00Z","v":206,"vw":7.98},{"c":8.01,"h":8.01,"l":7.98,"n":77,"o":7.98,"t":"2026-10-20T17:10:00Z","v":20303,"vw":7.99876},{"c":8.02,"h":8.02,"l":8.02,"n":26,"o":8.02,"t":"2026-10-20T17:25:00Z","v":2346,"vw":8.02},{"c":8.031,"h":8.04,"l":8.031,"n":4,"o":8.04,"t":"2026-10-20T17:30:00Z","v":400,"vw":8.033338},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-20T17:35:00Z","v":100,"vw":8.04},{"c":8.02,"h":8.0399,"l":8.01,"n":50,"o":8.025,"t":"2026-10-20T17:40:00Z","v":12133,"vw":8.028207},{"c":8.02,"h":8.02,"l":8.02,"n":6,"o":8.02,"t":"2026-10-20T17:45:00Z","v":682,"vw":8.02},{"c":8.03,"h":8.038,"l":8.02,"n":33,"o":8.02,"t":"2026-10-20T17:50:00Z","v":2460,"vw":8.027637},{"c":8.03,"h":8.04,"l":8.03,"n":20,"o":8.03,"t":"2026-10-20T17:55:00Z","v":1676,"vw":8.030667},{"c":8.06,"h":8.06,"l":8.035,"n":15,"o":8.035,"t":"2026-10-20T18:00:00Z","v":686,"vw":8.04},{"c":8.045,"h":8.045,"l":8.03,"n":12,"o":8.03,"t":"2026-10-20T18:05:00Z","v":1416,"vw":8.03625},{"c":8.07,"h":8.07,"l":8.03,"n":26,"o":8.057,"t":"2026-10-20T18:10:00Z","v":2421,"vw":8.049668},{"c":8.07,"h":8.08,"l":8.06,"n":13,"o":8.06,"t":"2026-10-20T18:15:00Z","v":2433,"vw":8.072053},{"c":8.085,"h":8.085,"l":8.07,"n":5,"o":8.07,"t":"2026-10-20T18:20:00Z","v":984,"vw":8.071875},{"c":8.06,"h":8.085,"l":8.06,"n":27,"o":8.085,"t":"2026-10-20T18:25:00Z","v":2694,"vw":8.066875},{"c":8.05,"h":8.06,"l":8.05,"n":10,"o":8.06,"t":"2026-10-20T18:30:00Z","v":2126,"vw":8.05575},{"c":8.04,"h":8.05,"l":8.04,"n":19,"o":8.05,"t":"2026-10-20T18:35:00Z","v":2739,"vw":8.045},{"c":8.06,"h":8.06,"l":8.04,"n":23,"o":8.05,"t":"2026-10-20T18:40:00Z","v":2335,"vw":8.052359},{"c":8.05,"h":8.065,"l":8.05,"n":23,"o":8.05,"t":"2026-10-20T18:45:00Z","v":2448,"vw":8.054318},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-20T18:50:00Z","v":1608,"vw":8.05},{"c":8.07,"h":8.07,"l":8.05,"n":8,"o":8.05,"t":"2026-10-20T18:55:00Z","v":1725,"vw":8.051176},{"c":8.05,"h":8.05,"l":8.04,"n":6,"o":8.04,"t":"2026-10-20T19:00:00Z","v":2430,"vw":8.046667},{"c":8.05,"h":8.07,"l":8.05,"n":48,"o":8.05,"t":"2026-10-20T19:05:00Z","v":2646,"vw":8.056806},{"c":8.09,"h":8.09,"l":8.05,"n":8,"o":8.075,"t":"2026-10-20T19:10:00Z","v":1949,"vw":8.053611},{"c":8.05,"h":8.075,"l":8.05,"n":16,"o":8.05,"t":"2026-10-20T19:15:00Z","v":3050,"vw":8.053948},{"c":8.055,"h":8.075,"l":8.05,"n":35,"o":8.05,"t":"2026-10-20T19:20:00Z","v":3903,"vw":8.056286},{"c":8.05,"h":8.055,"l":8.05,"n":32,"o":8.055,"t":"2026-10-20T19:25:00Z","v":2951,"vw":8.050736},{"c":8.05,"h":8.065,"l":8.05,"n":30,"o":8.06,"t":"2026-10-20T19:30:00Z","v":2938,"vw":8.0525},{"c":8.03,"h":8.05,"l":8.03,"n":114,"o":8.05,"t":"2026-10-20T19:35:00Z","v":4048,"vw":8.048064},{"c":8.04,"h":8.04,"l":8.03,"n":57,"o":8.03,"t":"2026-10-20T19:40:00Z","v":4760,"vw":8.036905},{"c":8.035,"h":8.04,"l":8.03,"n":87,"o":8.04,"t":"2026-10-20T19:45:00Z","v":5846,"vw":8.036875},{"c":8.035,"h":8.038,"l":8.03,"n":222,"o":8.035,"t":"2026-10-20T19:50:00Z","v":8798,"vw":8.033467},{"c":8.04,"h":8.05,"l":8.02,"n":511,"o":8.03,"t":"2026-10-20T19:55:00Z","v":31975,"vw":8.032434},{"c":8.04,"h":8.04,"l":8.04,"n":6,"o":8.04,"t":"2026-10-20T20:00:00Z","v":31026,"vw":8.04},{"c":8.18,"h":8.18,"l":8.05,"n":49,"o":8.05,"t":"2026-10-21T13:30:00Z","v":3776,"vw":8.107426},{"c":8.23,"h":8.23,"l":8.18,"n":24,"o":8.18,"t":"2026-10-21T13:35:00Z","v":3732,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":10,"o":8.22,"t":"2026-10-21T13:40:00Z","v":612,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-21T13:45:00Z","v":380,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":7,"o":8.23,"t":"2026-10-21T13:50:00Z","v":312,"vw":8.23},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T13:55:00Z","v":250,"vw":8.2},{"c":8.2,"h":8.2,"l":8.185,"n":20,"o":8.185,"t":"2026-10-21T14:00:00Z","v":1555,"vw":8.18893},{"c":8.15,"h":8.2,"l":8.15,"n":50,"o":8.19,"t":"2026-10-21T14:05:00Z","v":10454,"vw":8.192797},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-21T14:10:00Z","v":153,"vw":8.17},{"c":8.17,"h":8.18,"l":8.1603,"n":41,"o":8.18,"t":"2026-10-21T14:15:00Z","v":4123,"vw":8.176056},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-21T14:20:00Z","v":232,"vw":8.15},{"c":8.15,"h":8.17,"l":8.15,"n":37,"o":8.15,"t":"2026-10-21T14:25:00Z","v":3853,"vw":8.152336},{"c":8.16,"h":8.16,"l":8.16,"n":14,"o":8.16,"t":"2026-10-21T14:30:00Z","v":926,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-21T14:35:00Z","v":166,"vw":8.15},{"c":8.15,"h":8.16,"l":8.15,"n":14,"o":8.16,"t":"2026-10-21T14:40:00Z","v":613,"vw":8.157326},{"c":8.16,"h":8.17,"l":8.16,"n":3,"o":8.17,"t":"2026-10-21T14:45:00Z","v":203,"vw":8.165},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-21T14:50:00Z","v":150,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":44,"o":8.15,"t":"2026-10-21T15:00:00Z","v":4263,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-21T15:05:00Z","v":100,"vw":8.16},{"c":8.15,"h":8.16,"l":8.15,"n":14,"o":8.15,"t":"2026-10-21T15:10:00Z","v":1033,"vw":8.157567},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-21T15:20:00Z","v":118,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":13,"o":8.16,"t":"2026-10-21T15:25:00Z","v":234,"vw":8.16},{"c":8.16,"h":8.16,"l":8.15,"n":15,"o":8.16,"t":"2026-10-21T15:30:00Z","v":579,"vw":8.157976},{"c":8.16,"h":8.16,"l":8.16,"n":13,"o":8.16,"t":"2026-10-21T15:35:00Z","v":405,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-21T15:40:00Z","v":332,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-21T15:45:00Z","v":208,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":8,"o":8.15,"t":"2026-10-21T15:50:00Z","v":218,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":13,"o":8.15,"t":"2026-10-21T15:55:00Z","v":405,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":139,"o":8.15,"t":"2026-10-21T16:00:00Z","v":24677,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":31,"o":8.15,"t":"2026-10-21T16:05:00Z","v":3865,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":28,"o":8.15,"t":"2026-10-21T16:10:00Z","v":4854,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":32,"o":8.15,"t":"2026-10-21T16:15:00Z","v":2857,"vw":8.15},{"c":8.15,"h":8.155,"l":8.15,"n":34,"o":8.155,"t":"2026-10-21T16:20:00Z","v":4506,"vw":8.150779},{"c":8.155,"h":8.155,"l":8.14,"n":239,"o":8.15,"t":"2026-10-21T16:25:00Z","v":24388,"vw":8.150001},{"c":8.15,"h":8.15,"l":8.15,"n":21,"o":8.15,"t":"2026-10-21T16:30:00Z","v":791,"vw":8.15},{"c":8.165,"h":8.165,"l":8.15,"n":187,"o":8.15,"t":"2026-10-21T16:35:00Z","v":6220,"vw":8.156377},{"c":8.15,"h":8.16,"l":8.15,"n":9,"o":8.16,"t":"2026-10-21T16:40:00Z","v":677,"vw":8.158333},{"c":8.155,"h":8.155,"l":8.155,"n":5,"o":8.155,"t":"2026-10-21T16:45:00Z","v":638,"vw":8.155},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-21T16:50:00Z","v":108,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":6,"o":8.15,"t":"2026-10-21T16:55:00Z","v":141,"vw":8.15},{"c":8.155,"h":8.155,"l":8.155,"n":13,"o":8.155,"t":"2026-10-21T17:00:00Z","v":337,"vw":8.155},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-21T17:05:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-21T17:10:00Z","v":236,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-21T17:20:00Z","v":144,"vw":8.15},{"c":8.1507,"h":8.1507,"l":8.1507,"n":3,"o":8.1507,"t":"2026-10-21T17:30:00Z","v":451,"vw":8.1507},{"c":8.155,"h":8.155,"l":8.15,"n":4,"o":8.15,"t":"2026-10-21T17:35:00Z","v":604,"vw":8.154167},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-21T17:40:00Z","v":392,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":16,"o":8.15,"t":"2026-10-21T17:45:00Z","v":986,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":6,"o":8.15,"t":"2026-10-21T17:50:00Z","v":206,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":16,"o":8.15,"t":"2026-10-21T18:00:00Z","v":384,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":41,"o":8.15,"t":"2026-10-21T18:05:00Z","v":1768,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-10-21T18:10:00Z","v":431,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":16,"o":8.15,"t":"2026-10-21T18:15:00Z","v":734,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":15,"o":8.15,"t":"2026-10-21T18:20:00Z","v":505,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":37,"o":8.15,"t":"2026-10-21T18:25:00Z","v":1796,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":13,"o":8.15,"t":"2026-10-21T18:30:00Z","v":452,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":30,"o":8.15,"t":"2026-10-21T18:35:00Z","v":6402,"vw":8.15},{"c":8.15,"h":8.155,"l":8.15,"n":41,"o":8.15,"t":"2026-10-21T18:40:00Z","v":5474,"vw":8.153148},{"c":8.15,"h":8.15,"l":8.15,"n":72,"o":8.15,"t":"2026-10-21T18:45:00Z","v":2682,"vw":8.15},{"c":8.06,"h":8.15,"l":8.06,"n":241,"o":8.15,"t":"2026-10-21T18:50:00Z","v":24009,"vw":8.114126},{"c":8.05,"h":8.05,"l":8.05,"n":16,"o":8.05,"t":"2026-10-21T18:55:00Z","v":214,"vw":8.05},{"c":8.02,"h":8.08,"l":8.01,"n":102,"o":8.03,"t":"2026-10-21T19:00:00Z","v":7582,"vw":8.05469},{"c":7.98,"h":7.98,"l":7.98,"n":11,"o":7.98,"t":"2026-10-21T19:05:00Z","v":377,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":9,"o":7.98,"t":"2026-10-21T19:10:00Z","v":337,"vw":7.98},{"c":7.99,"h":8,"l":7.99,"n":55,"o":8,"t":"2026-10-21T19:15:00Z","v":2151,"vw":7.998967},{"c":7.995,"h":7.995,"l":7.995,"n":7,"o":7.995,"t":"2026-10-21T19:25:00Z","v":663,"vw":7.995},{"c":7.99,"h":7.99,"l":7.99,"n":12,"o":7.99,"t":"2026-10-21T19:30:00Z","v":591,"vw":7.99},{"c":8.02,"h":8.02,"l":7.99,"n":26,"o":7.99,"t":"2026-10-21T19:35:00Z","v":1387,"vw":7.997026},{"c":8.01,"h":8.05,"l":8.01,"n":75,"o":8.02,"t":"2026-10-21T19:40:00Z","v":3251,"vw":8.027324},{"c":8.01,"h":8.03,"l":8.01,"n":28,"o":8.03,"t":"2026-10-21T19:45:00Z","v":2727,"vw":8.011402},{"c":8.01,"h":8.02,"l":7.99,"n":56,"o":8.005,"t":"2026-10-21T19:50:00Z","v":2935,"vw":8.006786},{"c":7.96,"h":8.01,"l":7.95,"n":557,"o":8.01,"t":"2026-10-21T19:55:00Z","v":36126,"vw":7.96975},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-10-21T20:00:00Z","v":58833,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-21T20:05:00Z","v":10000,"vw":7.96},{"c":7.96,"h":7.96,"l":7.94,"n":14,"o":7.94,"t":"2026-10-22T13:30:00Z","v":1594,"vw":7.942704},{"c":7.99,"h":7.99,"l":7.9,"n":25,"o":7.95,"t":"2026-10-22T13:35:00Z","v":1253,"vw":7.953907},{"c":7.96,"h":7.98,"l":7.9,"n":116,"o":7.91,"t":"2026-10-22T13:45:00Z","v":22097,"vw":7.907036},{"c":7.98,"h":7.98,"l":7.98,"n":23,"o":7.98,"t":"2026-10-22T13:50:00Z","v":1578,"vw":7.98},{"c":7.955,"h":7.955,"l":7.955,"n":5,"o":7.955,"t":"2026-10-22T14:00:00Z","v":142,"vw":7.955},{"c":8.075,"h":8.08,"l":7.977,"n":78,"o":7.98,"t":"2026-10-22T14:05:00Z","v":12119,"vw":8.011455},{"c":8.065,"h":8.065,"l":8.065,"n":5,"o":8.065,"t":"2026-10-22T14:15:00Z","v":168,"vw":8.065},{"c":8.06,"h":8.1,"l":8.06,"n":31,"o":8.08,"t":"2026-10-22T14:20:00Z","v":1813,"vw":8.081417},{"c":8.03,"h":8.06,"l":8.03,"n":17,"o":8.06,"t":"2026-10-22T14:25:00Z","v":575,"vw":8.05},{"c":8.02,"h":8.02,"l":8.02,"n":9,"o":8.02,"t":"2026-10-22T14:30:00Z","v":195,"vw":8.02},{"c":8.03,"h":8.03,"l":8.02,"n":45,"o":8.02,"t":"2026-10-22T14:35:00Z","v":1627,"vw":8.020966},{"c":8.06,"h":8.06,"l":8.04,"n":11,"o":8.04,"t":"2026-10-22T14:40:00Z","v":587,"vw":8.051614},{"c":8.06,"h":8.06,"l":8.06,"n":9,"o":8.06,"t":"2026-10-22T14:45:00Z","v":436,"vw":8.06},{"c":8.09,"h":8.09,"l":8.05,"n":15,"o":8.06,"t":"2026-10-22T14:50:00Z","v":1486,"vw":8.070884},{"c":8.1,"h":8.1,"l":8.09,"n":6,"o":8.09,"t":"2026-10-22T14:55:00Z","v":337,"vw":8.095},{"c":8.11,"h":8.14,"l":8.1,"n":41,"o":8.1,"t":"2026-10-22T15:15:00Z","v":4616,"vw":8.122702},{"c":8.145,"h":8.15,"l":8.13,"n":25,"o":8.13,"t":"2026-10-22T15:20:00Z","v":2017,"vw":8.145294},{"c":8.16,"h":8.16,"l":8.145,"n":14,"o":8.145,"t":"2026-10-22T15:25:00Z","v":1165,"vw":8.154371},{"c":8.145,"h":8.145,"l":8.145,"n":14,"o":8.145,"t":"2026-10-22T15:30:00Z","v":808,"vw":8.145},{"c":8.11,"h":8.145,"l":8.11,"n":39,"o":8.145,"t":"2026-10-22T15:35:00Z","v":2685,"vw":8.128696},{"c":8.105,"h":8.105,"l":8.105,"n":17,"o":8.105,"t":"2026-10-22T15:40:00Z","v":527,"vw":8.105},{"c":8.12,"h":8.13,"l":8.1,"n":91,"o":8.105,"t":"2026-10-22T15:45:00Z","v":8109,"vw":8.125046},{"c":8.09,"h":8.12,"l":8.09,"n":22,"o":8.095,"t":"2026-10-22T15:50:00Z","v":1626,"vw":8.101429},{"c":8.11,"h":8.11,"l":8.075,"n":31,"o":8.075,"t":"2026-10-22T15:55:00Z","v":1683,"vw":8.103461},{"c":8.105,"h":8.105,"l":8.105,"n":3,"o":8.105,"t":"2026-10-22T16:00:00Z","v":114,"vw":8.105},{"c":8.12,"h":8.12,"l":8.12,"n":6,"o":8.12,"t":"2026-10-22T16:05:00Z","v":720,"vw":8.12},{"c":8.105,"h":8.1164,"l":8.105,"n":17,"o":8.1164,"t":"2026-10-22T16:10:00Z","v":627,"vw":8.109341},{"c":8.08,"h":8.1,"l":8.08,"n":17,"o":8.085,"t":"2026-10-22T16:30:00Z","v":683,"vw":8.0875},{"c":8.1,"h":8.1,"l":8.1,"n":18,"o":8.1,"t":"2026-10-22T16:35:00Z","v":993,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":20,"o":8.1,"t":"2026-10-22T16:40:00Z","v":1269,"vw":8.1},{"c":8.09,"h":8.095,"l":8.09,"n":23,"o":8.09,"t":"2026-10-22T16:45:00Z","v":1020,"vw":8.090833},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-10-22T16:50:00Z","v":252,"vw":8.09},{"c":8.095,"h":8.095,"l":8.095,"n":3,"o":8.095,"t":"2026-10-22T16:55:00Z","v":148,"vw":8.095},{"c":8.095,"h":8.095,"l":8.095,"n":8,"o":8.095,"t":"2026-10-22T17:00:00Z","v":256,"vw":8.095},{"c":8.09,"h":8.1,"l":8.09,"n":16,"o":8.09,"t":"2026-10-22T17:05:00Z","v":716,"vw":8.095},{"c":8.09,"h":8.095,"l":8.09,"n":16,"o":8.095,"t":"2026-10-22T17:10:00Z","v":428,"vw":8.0925},{"c":8.09,"h":8.09,"l":8.085,"n":38,"o":8.085,"t":"2026-10-22T17:15:00Z","v":733,"vw":8.088},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T17:20:00Z","v":201,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":9,"o":8.08,"t":"2026-10-22T17:25:00Z","v":243,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":16,"o":8.08,"t":"2026-10-22T17:30:00Z","v":440,"vw":8.08},{"c":8.085,"h":8.1,"l":8.085,"n":8,"o":8.1,"t":"2026-10-22T17:35:00Z","v":350,"vw":8.095},{"c":8.07,"h":8.08,"l":8.07,"n":14,"o":8.08,"t":"2026-10-22T17:40:00Z","v":507,"vw":8.076667},{"c":8.085,"h":8.09,"l":8.08,"n":24,"o":8.08,"t":"2026-10-22T17:45:00Z","v":1447,"vw":8.081818},{"c":8.075,"h":8.08,"l":8.075,"n":13,"o":8.08,"t":"2026-10-22T17:50:00Z","v":642,"vw":8.07875},{"c":8.075,"h":8.075,"l":8.075,"n":5,"o":8.075,"t":"2026-10-22T17:55:00Z","v":128,"vw":8.075},{"c":8.095,"h":8.13,"l":8.06,"n":359,"o":8.06,"t":"2026-10-22T18:00:00Z","v":18064,"vw":8.09393},{"c":8.1,"h":8.12,"l":8.1,"n":79,"o":8.11,"t":"2026-10-22T18:05:00Z","v":6450,"vw":8.103218},{"c":8.105,"h":8.12,"l":8.1,"n":26,"o":8.12,"t":"2026-10-22T18:10:00Z","v":2649,"vw":8.116522},{"c":8.1,"h":8.105,"l":8.09,"n":60,"o":8.105,"t":"2026-10-22T18:15:00Z","v":1613,"vw":8.098333},{"c":8.11,"h":8.11,"l":8.105,"n":38,"o":8.105,"t":"2026-10-22T18:20:00Z","v":1002,"vw":8.108571},{"c":8.1,"h":8.11,"l":8.1,"n":16,"o":8.11,"t":"2026-10-22T18:25:00Z","v":589,"vw":8.106},{"c":8.065,"h":8.1,"l":8.065,"n":46,"o":8.1,"t":"2026-10-22T18:30:00Z","v":1705,"vw":8.073},{"c":8.05,"h":8.055,"l":8.05,"n":15,"o":8.05,"t":"2026-10-22T18:35:00Z","v":440,"vw":8.051563},{"c":8.045,"h":8.07,"l":8.045,"n":33,"o":8.07,"t":"2026-10-22T18:40:00Z","v":593,"vw":8.053333},{"c":8.05,"h":8.07,"l":8.05,"n":44,"o":8.07,"t":"2026-10-22T18:45:00Z","v":3971,"vw":8.05715},{"c":8.04,"h":8.05,"l":8.04,"n":108,"o":8.05,"t":"2026-10-22T18:50:00Z","v":2675,"vw":8.044583},{"c":8.05,"h":8.05,"l":8.04,"n":73,"o":8.04,"t":"2026-10-22T18:55:00Z","v":1530,"vw":8.0475},{"c":8.025,"h":8.05,"l":8.025,"n":71,"o":8.05,"t":"2026-10-22T19:00:00Z","v":2442,"vw":8.033907},{"c":8.025,"h":8.0363,"l":8.025,"n":32,"o":8.025,"t":"2026-10-22T19:05:00Z","v":1452,"vw":8.029451},{"c":8.035,"h":8.04,"l":8.01,"n":104,"o":8.02,"t":"2026-10-22T19:10:00Z","v":6237,"vw":8.032704},{"c":8.04,"h":8.055,"l":8.04,"n":87,"o":8.05,"t":"2026-10-22T19:15:00Z","v":3194,"vw":8.047914},{"c":8.05,"h":8.055,"l":8.04,"n":81,"o":8.04,"t":"2026-10-22T19:20:00Z","v":3061,"vw":8.048356},{"c":8.025,"h":8.04,"l":8.025,"n":83,"o":8.04,"t":"2026-10-22T19:25:00Z","v":2600,"vw":8.035328},{"c":8.03,"h":8.05,"l":8.03,"n":108,"o":8.04,"t":"2026-10-22T19:30:00Z","v":2447,"vw":8.04327},{"c":8.025,"h":8.045,"l":8.02,"n":100,"o":8.04,"t":"2026-10-22T19:35:00Z","v":4488,"vw":8.035169},{"c":8.02,"h":8.02,"l":8.02,"n":10,"o":8.02,"t":"2026-10-22T19:40:00Z","v":327,"vw":8.02},{"c":8.04,"h":8.04,"l":8.01,"n":108,"o":8.02,"t":"2026-10-22T19:45:00Z","v":4691,"vw":8.022252},{"c":8.02,"h":8.04,"l":8.02,"n":135,"o":8.04,"t":"2026-10-22T19:50:00Z","v":6120,"vw":8.028968},{"c":8.04,"h":8.05,"l":8,"n":832,"o":8.02,"t":"2026-10-22T19:55:00Z","v":33923,"vw":8.027369},{"c":8.03,"h":8.03,"l":8.03,"n":6,"o":8.03,"t":"2026-10-22T20:00:00Z","v":38997,"vw":8.03}],"history":[{"c":7.9,"h":8.25,"l":7.9,"n":1693,"o":8.16,"t":"2024-10-21T04:00:00Z","v":96719,"vw":7.938983},{"c":7.83,"h":7.91,"l":7.73,"n":870,"o":7.91,"t":"2024-10-22T04:00:00Z","v":119903,"vw":7.82088},{"c":7.7,"h":7.8,"l":7.632,"n":745,"o":7.8,"t":"2024-10-23T04:00:00Z","v":45416,"vw":7.713235},{"c":7.54,"h":7.78,"l":7.45,"n":1221,"o":7.78,"t":"2024-10-24T04:00:00Z","v":76713,"vw":7.546152},{"c":7.67,"h":7.73,"l":7.57,"n":1603,"o":7.6,"t":"2024-10-25T04:00:00Z","v":119031,"vw":7.665693},{"c":7.88,"h":7.9,"l":7.73,"n":1691,"o":7.77,"t":"2024-10-28T04:00:00Z","v":119232,"vw":7.835096},{"c":7.83,"h":7.89,"l":7.76,"n":1443,"o":7.89,"t":"2024-10-29T04:00:00Z","v":57486,"vw":7.814591},{"c":7.76,"h":7.94,"l":7.75,"n":1872,"o":7.83,"t":"2024-10-30T04:00:00Z","v":137412,"vw":7.831645},{"c":7.75,"h":7.78,"l":7.64,"n":1991,"o":7.76,"t":"2024-10-31T04:00:00Z","v":104754,"vw":7.728252},{"c":8.15,"h":8.16,"l":7.79,"n":1928,"o":7.84,"t":"2024-11-01T04:00:00Z","v":175694,"vw":8.01615},{"c":8.25,"h":8.48,"l":8.0501,"n":1829,"o":8.1,"t":"2024-11-04T05:00:00Z","v":101124,"vw":8.277069},{"c":8.47,"h":8.48,"l":8.29,"n":2666,"o":8.29,"t":"2024-11-05T05:00:00Z","v":101712,"vw":8.444575},{"c":9.14,"h":9.22,"l":8.7,"n":3977,"o":8.71,"t":"2024-11-06T05:00:00Z","v":243483,"vw":9.075425},{"c":8.69,"h":9.15,"l":8.665,"n":2868,"o":9.15,"t":"2024-11-07T05:00:00Z","v":108242,"vw":8.795226},{"c":8.73,"h":8.73,"l":8.58,"n":1716,"o":8.7,"t":"2024-11-08T05:00:00Z","v":104986,"vw":8.658064},{"c":6.96,"h":8.5345,"l":6.56,"n":6417,"o":8.5,"t":"2024-11-11T05:00:00Z","v":757340,"vw":7.115035},{"c":7.07,"h":7.33,"l":6.86,"n":3809,"o":6.86,"t":"2024-11-12T05:00:00Z","v":287834,"vw":7.093748},{"c":7.05,"h":7.2,"l":7.04,"n":2569,"o":7.2,"t":"2024-11-13T05:00:00Z","v":154531,"vw":7.10819},{"c":6.92,"h":7.13,"l":6.86,"n":1303,"o":7.13,"t":"2024-11-14T05:00:00Z","v":101592,"vw":6.90302},{"c":7.08,"h":7.12,"l":6.96,"n":2813,"o":7,"t":"2024-11-15T05:00:00Z","v":193819,"vw":7.044475},{"c":6.98,"h":7.14,"l":6.98,"n":1533,"o":7.08,"t":"2024-11-18T05:00:00Z","v":148219,"vw":7.030487},{"c":7.11,"h":7.11,"l":6.89,"n":2205,"o":6.94,"t":"2024-11-19T05:00:00Z","v":239318,"vw":6.993136},{"c":7.01,"h":7.1362,"l":6.92,"n":1340,"o":7.07,"t":"2024-11-20T05:00:00Z","v":80694,"vw":7.023952},{"c":7.12,"h":7.18,"l":7.03,"n":1310,"o":7.13,"t":"2024-11-21T05:00:00Z","v":63444,"vw":7.125202},{"c":7.17,"h":7.21,"l":7.11,"n":1385,"o":7.11,"t":"2024-11-22T05:00:00Z","v":77422,"vw":7.174064},{"c":7.1,"h":7.3,"l":7.1,"n":1496,"o":7.22,"t":"2024-11-25T05:00:00Z","v":115005,"vw":7.190347},{"c":7.05,"h":7.13,"l":7.015,"n":1616,"o":7.1,"t":"2024-11-26T05:00:00Z","v":74094,"vw":7.060318},{"c":7.13,"h":7.205,"l":7.02,"n":1363,"o":7.12,"t":"2024-11-27T05:00:00Z","v":90281,"vw":7.098642},{"c":7.17,"h":7.26,"l":7.1,"n":1156,"o":7.22,"t":"2024-11-29T05:00:00Z","v":83737,"vw":7.1832},{"c":7.46,"h":7.52,"l":7.1283,"n":2211,"o":7.13,"t":"2024-12-02T05:00:00Z","v":87931,"vw":7.379507},{"c":7.67,"h":7.67,"l":7.22,"n":3017,"o":7.51,"t":"2024-12-03T05:00:00Z","v":168965,"vw":7.513896},{"c":7.66,"h":7.89,"l":7.49,"n":2270,"o":7.66,"t":"2024-12-04T05:00:00Z","v":134222,"vw":7.65822},{"c":7.66,"h":7.6961,"l":7.495,"n":2080,"o":7.62,"t":"2024-12-05T05:00:00Z","v":81992,"vw":7.624938},{"c":7.67,"h":7.8,"l":7.5211,"n":2351,"o":7.72,"t":"2024-12-06T05:00:00Z","v":94638,"vw":7.67881},{"c":7.88,"h":7.97,"l":7.725,"n":2399,"o":7.75,"t":"2024-12-09T05:00:00Z","v":91391,"vw":7.889255},{"c":8.05,"h":8.12,"l":7.8199,"n":2036,"o":7.95,"t":"2024-12-10T05:00:00Z","v":114249,"vw":8.020189},{"c":8.13,"h":8.28,"l":7.97,"n":2041,"o":8.09,"t":"2024-12-11T05:00:00Z","v":89676,"vw":8.160538},{"c":8,"h":8.14,"l":7.865,"n":1638,"o":8.07,"t":"2024-12-12T05:00:00Z","v":113697,"vw":8.019044},{"c":8.01,"h":8.12,"l":7.88,"n":1866,"o":8,"t":"2024-12-13T05:00:00Z","v":106022,"vw":8.002857},{"c":8.12,"h":8.3,"l":7.98,"n":1369,"o":8,"t":"2024-12-16T05:00:00Z","v":67960,"vw":8.136609},{"c":8.02,"h":8.16,"l":7.84,"n":1640,"o":8.04,"t":"2024-12-17T05:00:00Z","v":120898,"vw":8.020349},{"c":7.61,"h":8.1772,"l":7.59,"n":2377,"o":8.03,"t":"2024-12-18T05:00:00Z","v":134425,"vw":7.842977},{"c":7.72,"h":8,"l":7.47,"n":1843,"o":7.71,"t":"2024-12-19T05:00:00Z","v":127693,"vw":7.709866},{"c":7.71,"h":8.15,"l":7.65,"n":2097,"o":7.65,"t":"2024-12-20T05:00:00Z","v":180738,"vw":7.768642},{"c":7.66,"h":7.94,"l":7.54,"n":2356,"o":7.73,"t":"2024-12-23T05:00:00Z","v":151164,"vw":7.680066},{"c":7.74,"h":7.83,"l":7.64,"n":635,"o":7.64,"t":"2024-12-24T05:00:00Z","v":68978,"vw":7.733433},{"c":7.82,"h":7.94,"l":7.68,"n":1846,"o":7.7,"t":"2024-12-26T05:00:00Z","v":122528,"vw":7.827665},{"c":7.68,"h":7.95,"l":7.56,"n":2418,"o":7.78,"t":"2024-12-27T05:00:00Z","v":195819,"vw":7.721585},{"c":7.56,"h":7.83,"l":7.49,"n":1517,"o":7.61,"t":"2024-12-30T05:00:00Z","v":125773,"vw":7.655514},{"c":7.68,"h":7.82,"l":7.56,"n":1369,"o":7.65,"t":"2024-12-31T05:00:00Z","v":133234,"vw":7.683922},{"c":7.83,"h":7.99,"l":7.62,"n":1595,"o":7.69,"t":"2025-01-02T05:00:00Z","v":156468,"vw":7.802536},{"c":7.87,"h":7.9699,"l":7.72,"n":1788,"o":7.8,"t":"2025-01-03T05:00:00Z","v":113312,"vw":7.838269},{"c":7.81,"h":8.09,"l":7.78,"n":1796,"o":7.92,"t":"2025-01-06T05:00:00Z","v":124811,"vw":7.888745},{"c":7.48,"h":7.92,"l":7.3709,"n":2187,"o":7.82,"t":"2025-01-07T05:00:00Z","v":169239,"vw":7.579595},{"c":7.54,"h":7.69,"l":7.355,"n":1781,"o":7.38,"t":"2025-01-08T05:00:00Z","v":102613,"vw":7.534302},{"c":7.42,"h":7.6009,"l":7.33,"n":1578,"o":7.48,"t":"2025-01-10T05:00:00Z","v":122899,"vw":7.461104},{"c":7.67,"h":7.68,"l":7.33,"n":946,"o":7.35,"t":"2025-01-13T05:00:00Z","v":77691,"vw":7.569103},{"c":7.78,"h":7.93,"l":7.6,"n":1522,"o":7.69,"t":"2025-01-14T05:00:00Z","v":82399,"vw":7.733965},{"c":7.91,"h":8.01,"l":7.8601,"n":851,"o":7.98,"t":"2025-01-15T05:00:00Z","v":64363,"vw":7.919325},{"c":7.9,"h":8.025,"l":7.89,"n":1168,"o":7.97,"t":"2025-01-16T05:00:00Z","v":83868,"vw":7.936737},{"c":7.94,"h":8,"l":7.8,"n":1054,"o":7.97,"t":"2025-01-17T05:00:00Z","v":75330,"vw":7.928366},{"c":8.03,"h":8.09,"l":7.88,"n":1527,"o":7.95,"t":"2025-01-21T05:00:00Z","v":94535,"vw":8.002584},{"c":7.84,"h":8.12,"l":7.84,"n":1507,"o":8.03,"t":"2025-01-22T05:00:00Z","v":100445,"vw":7.925813},{"c":7.74,"h":7.98,"l":7.65,"n":1461,"o":7.79,"t":"2025-01-23T05:00:00Z","v":107298,"vw":7.783645},{"c":7.85,"h":7.98,"l":7.718,"n":1335,"o":7.74,"t":"2025-01-24T05:00:00Z","v":97332,"vw":7.869692},{"c":7.68,"h":8,"l":7.68,"n":928,"o":7.86,"t":"2025-01-27T05:00:00Z","v":76753,"vw":7.773793},{"c":7.73,"h":7.86,"l":7.68,"n":974,"o":7.68,"t":"2025-01-28T05:00:00Z","v":59689,"vw":7.76127},{"c":7.87,"h":7.96,"l":7.68,"n":1209,"o":7.69,"t":"2025-01-29T05:00:00Z","v":55312,"vw":7.796975},{"c":7.93,"h":8.14,"l":7.9,"n":971,"o":7.9,"t":"2025-01-30T05:00:00Z","v":58219,"vw":7.968932},{"c":7.85,"h":8.03,"l":7.79,"n":1471,"o":7.91,"t":"2025-01-31T05:00:00Z","v":117818,"vw":7.884713},{"c":7.72,"h":7.91,"l":7.66,"n":1456,"o":7.75,"t":"2025-02-03T05:00:00Z","v":98168,"vw":7.745098},{"c":7.72,"h":7.79,"l":7.66,"n":871,"o":7.66,"t":"2025-02-04T05:00:00Z","v":72133,"vw":7.72865},{"c":7.97,"h":7.98,"l":7.77,"n":1254,"o":7.77,"t":"2025-02-05T05:00:00Z","v":106365,"vw":7.916941},{"c":7.9,"h":8.035,"l":7.7,"n":838,"o":8.01,"t":"2025-02-06T05:00:00Z","v":62889,"vw":7.848578},{"c":7.92,"h":8,"l":7.81,"n":574,"o":7.98,"t":"2025-02-07T05:00:00Z","v":44233,"vw":7.921455},{"c":8.12,"h":8.34,"l":8,"n":1344,"o":8.05,"t":"2025-02-10T05:00:00Z","v":120302,"vw":8.178198},{"c":8.09,"h":8.22,"l":8.01,"n":895,"o":8.01,"t":"2025-02-11T05:00:00Z","v":58010,"vw":8.111743},{"c":7.84,"h":8.16,"l":7.83,"n":931,"o":7.88,"t":"2025-02-12T05:00:00Z","v":73270,"vw":7.929469},{"c":7.93,"h":7.99,"l":7.75,"n":660,"o":7.89,"t":"2025-02-13T05:00:00Z","v":51259,"vw":7.878842},{"c":7.91,"h":8.08,"l":7.875,"n":829,"o":8,"t":"2025-02-14T05:00:00Z","v":63565,"vw":7.952508},{"c":8.07,"h":8.1,"l":7.8301,"n":993,"o":7.95,"t":"2025-02-18T05:00:00Z","v":94456,"vw":8.000543},{"c":8.01,"h":8.1,"l":7.885,"n":904,"o":7.96,"t":"2025-02-19T05:00:00Z","v":69145,"vw":7.981962},{"c":8.06,"h":8.07,"l":7.92,"n":1058,"o":7.98,"t":"2025-02-20T05:00:00Z","v":45790,"vw":8.027517},{"c":8.11,"h":8.26,"l":7.935,"n":1380,"o":8.1,"t":"2025-02-21T05:00:00Z","v":87311,"vw":8.055529},{"c":8.02,"h":8.19,"l":7.95,"n":855,"o":8.18,"t":"2025-02-24T05:00:00Z","v":62534,"vw":8.046089},{"c":7.96,"h":8.115,"l":7.95,"n":846,"o":8.04,"t":"2025-02-25T05:00:00Z","v":66783,"vw":8.02241},{"c":7.9,"h":8.01,"l":7.75,"n":926,"o":7.92,"t":"2025-02-26T05:00:00Z","v":84842,"vw":7.888119},{"c":7.78,"h":7.91,"l":7.72,"n":608,"o":7.9,"t":"2025-02-27T05:00:00Z","v":55766,"vw":7.833113},{"c":7.79,"h":7.89,"l":7.74,"n":714,"o":7.8,"t":"2025-02-28T05:00:00Z","v":45783,"vw":7.79475},{"c":7.21,"h":7.935,"l":7.2,"n":1109,"o":7.77,"t":"2025-03-03T05:00:00Z","v":95379,"vw":7.346698},{"c":6.93,"h":7.135,"l":6.91,"n":1342,"o":7.11,"t":"2025-03-04T05:00:00Z","v":113069,"vw":6.993246},{"c":6.92,"h":7.03,"l":6.8,"n":1855,"o":7,"t":"2025-03-05T05:00:00Z","v":103651,"vw":6.890825},{"c":6.92,"h":6.98,"l":6.8,"n":1186,"o":6.85,"t":"2025-03-06T05:00:00Z","v":57459,"vw":6.891024},{"c":7.06,"h":7.11,"l":6.82,"n":909,"o":6.85,"t":"2025-03-07T05:00:00Z","v":62405,"vw":6.966571},{"c":6.79,"h":7.08,"l":6.79,"n":1012,"o":6.98,"t":"2025-03-10T04:00:00Z","v":92161,"vw":6.900932},{"c":6.78,"h":6.905,"l":6.65,"n":1227,"o":6.76,"t":"2025-03-11T04:00:00Z","v":63560,"vw":6.780518},{"c":7.61,"h":7.7596,"l":7.07,"n":2139,"o":7.07,"t":"2025-03-12T04:00:00Z","v":174364,"vw":7.532073},{"c":7.26,"h":7.62,"l":7.12,"n":953,"o":7.52,"t":"2025-03-13T04:00:00Z","v":81087,"vw":7.29081},{"c":7.34,"h":7.4325,"l":7.2601,"n":1139,"o":7.28,"t":"2025-03-14T04:00:00Z","v":57826,"vw":7.340885},{"c":7.32,"h":7.405,"l":7.1904,"n":1166,"o":7.28,"t":"2025-03-17T04:00:00Z","v":87938,"vw":7.306303},{"c":7.33,"h":7.36,"l":7.13,"n":1110,"o":7.33,"t":"2025-03-18T04:00:00Z","v":79543,"vw":7.278351},{"c":7.51,"h":7.5263,"l":7.29,"n":1060,"o":7.29,"t":"2025-03-19T04:00:00Z","v":49855,"vw":7.452182},{"c":7.6,"h":7.7,"l":7.36,"n":1269,"o":7.36,"t":"2025-03-20T04:00:00Z","v":60683,"vw":7.582779},{"c":7.78,"h":7.94,"l":7.34,"n":2712,"o":7.44,"t":"2025-03-21T04:00:00Z","v":473900,"vw":7.69334},{"c":7.91,"h":8.025,"l":7.68,"n":1701,"o":7.95,"t":"2025-03-24T04:00:00Z","v":134951,"vw":7.908568},{"c":7.91,"h":8.07,"l":7.845,"n":1723,"o":7.95,"t":"2025-03-25T04:00:00Z","v":112309,"vw":7.937416},{"c":7.94,"h":8,"l":7.8363,"n":1158,"o":7.84,"t":"2025-03-26T04:00:00Z","v":60786,"vw":7.919474},{"c":7.91,"h":7.99,"l":7.84,"n":1194,"o":7.89,"t":"2025-03-27T04:00:00Z","v":52561,"vw":7.914399},{"c":7.7,"h":7.98,"l":7.62,"n":1803,"o":7.91,"t":"2025-03-28T04:00:00Z","v":74170,"vw":7.7795},{"c":7.7,"h":7.78,"l":7.55,"n":1674,"o":7.62,"t":"2025-03-31T04:00:00Z","v":83873,"vw":7.703248},{"c":7.7,"h":7.775,"l":7.56,"n":1166,"o":7.69,"t":"2025-04-01T04:00:00Z","v":48302,"vw":7.687498},{"c":7.75,"h":7.8,"l":7.59,"n":2044,"o":7.59,"t":"2025-04-02T04:00:00Z","v":109093,"vw":7.707004},{"c":7.5,"h":7.57,"l":7.36,"n":1497,"o":7.36,"t":"2025-04-03T04:00:00Z","v":131222,"vw":7.473564},{"c":6.77,"h":7.32,"l":6.66,"n":1414,"o":7.25,"t":"2025-04-04T04:00:00Z","v":120183,"vw":6.860821},{"c":6.81,"h":7.17,"l":6.45,"n":1835,"o":6.6,"t":"2025-04-07T04:00:00Z","v":117286,"vw":6.757176},{"c":6.61,"h":7.07,"l":6.48,"n":1725,"o":7.07,"t":"2025-04-08T04:00:00Z","v":137349,"vw":6.739587},{"c":7.19,"h":7.435,"l":6.51,"n":1317,"o":6.55,"t":"2025-04-09T04:00:00Z","v":130402,"vw":7.07784},{"c":7.04,"h":7.22,"l":6.845,"n":1305,"o":7,"t":"2025-04-10T04:00:00Z","v":104326,"vw":7.015925},{"c":7.14,"h":7.225,"l":6.75,"n":763,"o":7,"t":"2025-04-11T04:00:00Z","v":61677,"vw":6.990053},{"c":7.21,"h":7.325,"l":7.12,"n":1014,"o":7.19,"t":"2025-04-14T04:00:00Z","v":62955,"vw":7.221618},{"c":7.31,"h":7.36,"l":7.14,"n":889,"o":7.14,"t":"2025-04-15T04:00:00Z","v":62161,"vw":7.29998},{"c":7.19,"h":7.4,"l":7.12,"n":1183,"o":7.25,"t":"2025-04-16T04:00:00Z","v":78647,"vw":7.209634},{"c":7.16,"h":7.325,"l":7.13,"n":884,"o":7.14,"t":"2025-04-17T04:00:00Z","v":68177,"vw":7.173061},{"c":7.17,"h":7.19,"l":7.1,"n":870,"o":7.12,"t":"2025-04-21T04:00:00Z","v":59336,"vw":7.155518},{"c":7.28,"h":7.44,"l":7.15,"n":1244,"o":7.28,"t":"2025-04-22T04:00:00Z","v":83729,"vw":7.270511},{"c":7.27,"h":7.55,"l":7.23,"n":1118,"o":7.4,"t":"2025-04-23T04:00:00Z","v":60353,"vw":7.324772},{"c":7.47,"h":7.545,"l":7.27,"n":637,"o":7.27,"t":"2025-04-24T04:00:00Z","v":37334,"vw":7.457898},{"c":7.43,"h":7.56,"l":7.25,"n":780,"o":7.35,"t":"2025-04-25T04:00:00Z","v":71009,"vw":7.383637},{"c":7.62,"h":7.67,"l":7.39,"n":1344,"o":7.45,"t":"2025-04-28T04:00:00Z","v":54326,"vw":7.553228},{"c":7.98,"h":8,"l":7.65,"n":1120,"o":7.65,"t":"2025-04-29T04:00:00Z","v":84568,"vw":7.890316},{"c":7.77,"h":7.935,"l":7.73,"n":1011,"o":7.92,"t":"2025-04-30T04:00:00Z","v":68856,"vw":7.816104},{"c":7.7,"h":7.9,"l":7.6721,"n":777,"o":7.79,"t":"2025-05-01T04:00:00Z","v":38831,"vw":7.726399},{"c":8.15,"h":8.2,"l":7.75,"n":907,"o":7.75,"t":"2025-05-02T04:00:00Z","v":71575,"vw":8.074043},{"c":8.06,"h":8.17,"l":7.97,"n":1303,"o":8.05,"t":"2025-05-05T04:00:00Z","v":72046,"vw":8.051977},{"c":8.33,"h":8.4,"l":7.98,"n":1190,"o":8.02,"t":"2025-05-06T04:00:00Z","v":114615,"vw":8.30442},{"c":8.15,"h":8.43,"l":8.04,"n":1082,"o":8.33,"t":"2025-05-07T04:00:00Z","v":76142,"vw":8.231158},{"c":8.27,"h":8.58,"l":8.15,"n":1196,"o":8.19,"t":"2025-05-08T04:00:00Z","v":109899,"vw":8.38244},{"c":8.38,"h":8.5899,"l":8.28,"n":1109,"o":8.28,"t":"2025-05-09T04:00:00Z","v":58462,"vw":8.432589},{"c":8.4,"h":8.74,"l":8.28,"n":1119,"o":8.74,"t":"2025-05-12T04:00:00Z","v":90940,"vw":8.438652},{"c":8.46,"h":8.665,"l":8.38,"n":1325,"o":8.52,"t":"2025-05-13T04:00:00Z","v":112628,"vw":8.539536},{"c":8.2,"h":8.4241,"l":8.085,"n":1053,"o":8.38,"t":"2025-05-14T04:00:00Z","v":77313,"vw":8.235985},{"c":8.33,"h":8.4,"l":8.23,"n":998,"o":8.23,"t":"2025-05-15T04:00:00Z","v":35698,"vw":8.333461},{"c":8.25,"h":8.54,"l":8.22,"n":1525,"o":8.33,"t":"2025-05-16T04:00:00Z","v":182036,"vw":8.308794},{"c":8.3,"h":8.41,"l":8.19,"n":754,"o":8.19,"t":"2025-05-19T04:00:00Z","v":55401,"vw":8.311944},{"c":8.21,"h":8.44,"l":8.21,"n":609,"o":8.25,"t":"2025-05-20T04:00:00Z","v":38443,"vw":8.283107},{"c":8.33,"h":8.37,"l":8.15,"n":950,"o":8.19,"t":"2025-05-21T04:00:00Z","v":100930,"vw":8.280702},{"c":8.19,"h":8.41,"l":8.19,"n":1288,"o":8.34,"t":"2025-05-22T04:00:00Z","v":54001,"vw":8.298933},{"c":8.2,"h":8.51,"l":8.1,"n":1117,"o":8.1,"t":"2025-05-23T04:00:00Z","v":49938,"vw":8.226288},{"c":8.41,"h":8.47,"l":8.23,"n":596,"o":8.26,"t":"2025-05-27T04:00:00Z","v":43222,"vw":8.389185},{"c":8.25,"h":8.48,"l":8.24,"n":774,"o":8.37,"t":"2025-05-28T04:00:00Z","v":56202,"vw":8.338544},{"c":8.46,"h":8.5,"l":8.07,"n":702,"o":8.3,"t":"2025-05-29T04:00:00Z","v":55460,"vw":8.357679},{"c":8.38,"h":8.52,"l":8.325,"n":651,"o":8.47,"t":"2025-05-30T04:00:00Z","v":48649,"vw":8.418894},{"c":8.37,"h":8.51,"l":8.295,"n":1139,"o":8.45,"t":"2025-06-02T04:00:00Z","v":65880,"vw":8.382668},{"c":8.54,"h":8.58,"l":8.34,"n":803,"o":8.34,"t":"2025-06-03T04:00:00Z","v":49987,"vw":8.523881},{"c":8.59,"h":8.64,"l":8.41,"n":584,"o":8.54,"t":"2025-06-04T04:00:00Z","v":37389,"vw":8.576671},{"c":8.53,"h":8.696,"l":8.52,"n":779,"o":8.64,"t":"2025-06-05T04:00:00Z","v":55027,"vw":8.583627},{"c":8.62,"h":8.72,"l":8.59,"n":917,"o":8.72,"t":"2025-06-06T04:00:00Z","v":37126,"vw":8.656274},{"c":8.65,"h":8.71,"l":8.59,"n":815,"o":8.59,"t":"2025-06-09T04:00:00Z","v":47001,"vw":8.661314},{"c":8.68,"h":8.87,"l":8.6615,"n":917,"o":8.69,"t":"2025-06-10T04:00:00Z","v":88004,"vw":8.737761},{"c":8.75,"h":8.8,"l":8.59,"n":1083,"o":8.8,"t":"2025-06-11T04:00:00Z","v":99867,"vw":8.721857},{"c":8.78,"h":8.83,"l":8.61,"n":617,"o":8.69,"t":"2025-06-12T04:00:00Z","v":39773,"vw":8.745434},{"c":8.6,"h":8.77,"l":8.57,"n":1070,"o":8.66,"t":"2025-06-13T04:00:00Z","v":57654,"vw":8.642694},{"c":8.78,"h":8.85,"l":8.63,"n":759,"o":8.63,"t":"2025-06-16T04:00:00Z","v":34558,"vw":8.787577},{"c":8.59,"h":8.8987,"l":8.57,"n":901,"o":8.77,"t":"2025-06-17T04:00:00Z","v":79628,"vw":8.739956},{"c":8.65,"h":8.79,"l":8.45,"n":817,"o":8.54,"t":"2025-06-18T04:00:00Z","v":60801,"vw":8.671441},{"c":8.5,"h":8.7,"l":8.5,"n":919,"o":8.65,"t":"2025-06-20T04:00:00Z","v":230535,"vw":8.535788},{"c":8.63,"h":8.75,"l":8.5,"n":959,"o":8.5,"t":"2025-06-23T04:00:00Z","v":103685,"vw":8.637975},{"c":8.89,"h":8.9,"l":8.585,"n":801,"o":8.71,"t":"2025-06-24T04:00:00Z","v":64334,"vw":8.797686},{"c":8.69,"h":8.92,"l":8.68,"n":830,"o":8.9,"t":"2025-06-25T04:00:00Z","v":46812,"vw":8.765053},{"c":8.77,"h":8.83,"l":8.635,"n":723,"o":8.69,"t":"2025-06-26T04:00:00Z","v":50274,"vw":8.744571},{"c":8.97,"h":8.98,"l":8.8,"n":710,"o":8.83,"t":"2025-06-27T04:00:00Z","v":155523,"vw":8.9449},{"c":8.8,"h":8.95,"l":8.75,"n":879,"o":8.95,"t":"2025-06-30T04:00:00Z","v":85350,"vw":8.838647},{"c":8.95,"h":9.175,"l":8.6653,"n":1081,"o":8.78,"t":"2025-07-01T04:00:00Z","v":102616,"vw":9.0277},{"c":9.2,"h":9.21,"l":8.91,"n":975,"o":9.01,"t":"2025-07-02T04:00:00Z","v":78427,"vw":9.104273},{"c":9.3,"h":9.43,"l":9.21,"n":644,"o":9.22,"t":"2025-07-03T04:00:00Z","v":75182,"vw":9.324081},{"c":9.04,"h":9.29,"l":8.99,"n":1338,"o":9.29,"t":"2025-07-07T04:00:00Z","v":69913,"vw":9.069267},{"c":9,"h":9.205,"l":8.967,"n":1241,"o":9.06,"t":"2025-07-08T04:00:00Z","v":67572,"vw":9.052537},{"c":9.07,"h":9.1,"l":8.8224,"n":802,"o":9.02,"t":"2025-07-09T04:00:00Z","v":50111,"vw":9.029091},{"c":9.1,"h":9.2318,"l":9.02,"n":1054,"o":9.09,"t":"2025-07-10T04:00:00Z","v":55618,"vw":9.119873},{"c":9.06,"h":9.16,"l":8.9746,"n":614,"o":9.08,"t":"2025-07-11T04:00:00Z","v":48356,"vw":9.066997},{"c":9.08,"h":9.15,"l":8.97,"n":1021,"o":9,"t":"2025-07-14T04:00:00Z","v":57151,"vw":9.063037},{"c":8.85,"h":9.1,"l":8.8101,"n":1353,"o":9.08,"t":"2025-07-15T04:00:00Z","v":111460,"vw":8.888099},{"c":8.99,"h":9,"l":8.81,"n":812,"o":8.86,"t":"2025-07-16T04:00:00Z","v":50778,"vw":8.959594},{"c":9.02,"h":9.105,"l":8.95,"n":852,"o":8.95,"t":"2025-07-17T04:00:00Z","v":50826,"vw":9.023699},{"c":8.73,"h":9.08,"l":8.72,"n":633,"o":9.08,"t":"2025-07-18T04:00:00Z","v":52839,"vw":8.827825},{"c":8.67,"h":9.04,"l":8.62,"n":520,"o":8.8,"t":"2025-07-21T04:00:00Z","v":37264,"vw":8.698571},{"c":8.78,"h":8.885,"l":8.58,"n":1053,"o":8.6,"t":"2025-07-22T04:00:00Z","v":82826,"vw":8.769465},{"c":9.07,"h":9.12,"l":8.85,"n":547,"o":8.85,"t":"2025-07-23T04:00:00Z","v":36893,"vw":8.971504},{"c":9.14,"h":9.19,"l":8.96,"n":1303,"o":8.96,"t":"2025-07-24T04:00:00Z","v":57010,"vw":9.114138},{"c":9.07,"h":9.18,"l":9.05,"n":970,"o":9.16,"t":"2025-07-25T04:00:00Z","v":136581,"vw":9.092314},{"c":9.01,"h":9.12,"l":9.01,"n":806,"o":9.08,"t":"2025-07-28T04:00:00Z","v":41865,"vw":9.044503},{"c":8.86,"h":9.02,"l":8.81,"n":1099,"o":9.01,"t":"2025-07-29T04:00:00Z","v":70728,"vw":8.919212},{"c":8.73,"h":8.985,"l":8.72,"n":1227,"o":8.85,"t":"2025-07-30T04:00:00Z","v":64560,"vw":8.825721},{"c":8.71,"h":8.88,"l":8.52,"n":1336,"o":8.72,"t":"2025-07-31T04:00:00Z","v":159517,"vw":8.683074},{"c":8.4,"h":8.53,"l":8.33,"n":1400,"o":8.5,"t":"2025-08-01T04:00:00Z","v":124804,"vw":8.429116},{"c":8.28,"h":8.49,"l":8.18,"n":1062,"o":8.48,"t":"2025-08-04T04:00:00Z","v":81452,"vw":8.293462},{"c":8.25,"h":8.29,"l":8.13,"n":1310,"o":8.28,"t":"2025-08-05T04:00:00Z","v":155872,"vw":8.227761},{"c":8.05,"h":8.26,"l":8.03,"n":1338,"o":8.2,"t":"2025-08-06T04:00:00Z","v":48077,"vw":8.10001},{"c":8.16,"h":8.185,"l":7.94,"n":1323,"o":8.17,"t":"2025-08-07T04:00:00Z","v":67179,"vw":8.087755},{"c":8.13,"h":8.29,"l":8.1,"n":1243,"o":8.13,"t":"2025-08-08T04:00:00Z","v":52935,"vw":8.184157},{"c":7.19,"h":8.32,"l":7.04,"n":2584,"o":7.65,"t":"2025-08-11T04:00:00Z","v":260814,"vw":7.577386},{"c":7.63,"h":7.76,"l":7.27,"n":1750,"o":7.27,"t":"2025-08-12T04:00:00Z","v":154834,"vw":7.610566},{"c":7.58,"h":7.63,"l":7.45,"n":1662,"o":7.63,"t":"2025-08-13T04:00:00Z","v":99440,"vw":7.548219},{"c":7.51,"h":7.62,"l":7.39,"n":1787,"o":7.5,"t":"2025-08-14T04:00:00Z","v":125099,"vw":7.513817},{"c":7.32,"h":7.55,"l":7.3,"n":1016,"o":7.55,"t":"2025-08-15T04:00:00Z","v":68952,"vw":7.389426},{"c":7.34,"h":7.4,"l":7.29,"n":1042,"o":7.38,"t":"2025-08-18T04:00:00Z","v":47662,"vw":7.343375},{"c":7.52,"h":7.565,"l":7.345,"n":944,"o":7.38,"t":"2025-08-19T04:00:00Z","v":70572,"vw":7.476707},{"c":7.6,"h":7.64,"l":7.49,"n":890,"o":7.5,"t":"2025-08-20T04:00:00Z","v":51152,"vw":7.571809},{"c":7.6,"h":7.69,"l":7.58,"n":1090,"o":7.59,"t":"2025-08-21T04:00:00Z","v":60158,"vw":7.618071},{"c":7.92,"h":8.03,"l":7.65,"n":1708,"o":7.65,"t":"2025-08-22T04:00:00Z","v":154538,"vw":7.913164},{"c":7.73,"h":7.92,"l":7.72,"n":1228,"o":7.92,"t":"2025-08-25T04:00:00Z","v":65305,"vw":7.811933},{"c":7.77,"h":7.84,"l":7.74,"n":884,"o":7.75,"t":"2025-08-26T04:00:00Z","v":55056,"vw":7.781242},{"c":7.7,"h":7.84,"l":7.68,"n":738,"o":7.77,"t":"2025-08-27T04:00:00Z","v":57687,"vw":7.717297},{"c":7.8,"h":7.83,"l":7.76,"n":1094,"o":7.77,"t":"2025-08-28T04:00:00Z","v":54936,"vw":7.793319},{"c":7.83,"h":7.9367,"l":7.79,"n":773,"o":7.88,"t":"2025-08-29T04:00:00Z","v":56821,"vw":7.83747},{"c":7.55,"h":7.8,"l":7.55,"n":1065,"o":7.76,"t":"2025-09-02T04:00:00Z","v":65034,"vw":7.628918},{"c":7.62,"h":7.645,"l":7.525,"n":909,"o":7.55,"t":"2025-09-03T04:00:00Z","v":79989,"vw":7.579411},{"c":7.72,"h":7.73,"l":7.545,"n":1579,"o":7.65,"t":"2025-09-04T04:00:00Z","v":79144,"vw":7.632877},{"c":7.84,"h":7.885,"l":7.7001,"n":1186,"o":7.73,"t":"2025-09-05T04:00:00Z","v":64961,"vw":7.807754},{"c":7.88,"h":7.94,"l":7.74,"n":2356,"o":7.88,"t":"2025-09-08T04:00:00Z","v":107463,"vw":7.838343},{"c":7.72,"h":7.9,"l":7.64,"n":1498,"o":7.9,"t":"2025-09-09T04:00:00Z","v":77510,"vw":7.748725},{"c":7.79,"h":7.8288,"l":7.75,"n":1306,"o":7.75,"t":"2025-09-10T04:00:00Z","v":57030,"vw":7.785705},{"c":8,"h":8.01,"l":7.77,"n":1956,"o":7.77,"t":"2025-09-11T04:00:00Z","v":69551,"vw":7.934856},{"c":8.03,"h":8.05,"l":7.934,"n":1505,"o":8,"t":"2025-09-12T04:00:00Z","v":56284,"vw":8.013322},{"c":8.23,"h":8.265,"l":8.03,"n":2064,"o":8.03,"t":"2025-09-15T04:00:00Z","v":114157,"vw":8.220747},{"c":8.15,"h":8.21,"l":8.045,"n":1332,"o":8.21,"t":"2025-09-16T04:00:00Z","v":63451,"vw":8.113242},{"c":8.01,"h":8.32,"l":8.01,"n":1605,"o":8.1,"t":"2025-09-17T04:00:00Z","v":99591,"vw":8.120666},{"c":8.17,"h":8.26,"l":8.01,"n":1432,"o":8.01,"t":"2025-09-18T04:00:00Z","v":58081,"vw":8.155825},{"c":8.09,"h":8.18,"l":8.03,"n":1227,"o":8.18,"t":"2025-09-19T04:00:00Z","v":436989,"vw":8.101825},{"c":8.05,"h":8.065,"l":7.92,"n":1020,"o":8.02,"t":"2025-09-22T04:00:00Z","v":69868,"vw":7.991378},{"c":8.02,"h":8.18,"l":7.97,"n":994,"o":8.02,"t":"2025-09-23T04:00:00Z","v":76222,"vw":8.014553},{"c":7.98,"h":8.03,"l":7.98,"n":862,"o":7.99,"t":"2025-09-24T04:00:00Z","v":50108,"vw":7.997633},{"c":7.89,"h":7.995,"l":7.8699,"n":776,"o":7.97,"t":"2025-09-25T04:00:00Z","v":64078,"vw":7.935336},{"c":8,"h":8,"l":7.94,"n":687,"o":7.97,"t":"2025-09-26T04:00:00Z","v":36718,"vw":7.990674},{"c":7.97,"h":8.02,"l":7.8901,"n":1065,"o":8.02,"t":"2025-09-29T04:00:00Z","v":91716,"vw":7.963455},{"c":8.03,"h":8.045,"l":7.93,"n":1419,"o":7.98,"t":"2025-09-30T04:00:00Z","v":171396,"vw":8.008591},{"c":7.91,"h":8.042,"l":7.89,"n":1425,"o":8.01,"t":"2025-10-01T04:00:00Z","v":105994,"vw":7.964108},{"c":7.71,"h":7.96,"l":7.595,"n":1330,"o":7.92,"t":"2025-10-02T04:00:00Z","v":101437,"vw":7.741351},{"c":7.72,"h":7.85,"l":7.705,"n":1373,"o":7.78,"t":"2025-10-03T04:00:00Z","v":52585,"vw":7.754822},{"c":7.83,"h":7.97,"l":7.725,"n":1072,"o":7.77,"t":"2025-10-06T04:00:00Z","v":62286,"vw":7.794304},{"c":7.78,"h":7.8299,"l":7.75,"n":1192,"o":7.79,"t":"2025-10-07T04:00:00Z","v":78376,"vw":7.778209},{"c":7.85,"h":7.91,"l":7.76,"n":1266,"o":7.85,"t":"2025-10-08T04:00:00Z","v":62414,"vw":7.833717},{"c":7.73,"h":7.86,"l":7.7,"n":1307,"o":7.86,"t":"2025-10-09T04:00:00Z","v":75115,"vw":7.762161},{"c":7.57,"h":7.765,"l":7.5,"n":1523,"o":7.74,"t":"2025-10-10T04:00:00Z","v":108834,"vw":7.619081},{"c":7.68,"h":7.78,"l":7.56,"n":2203,"o":7.67,"t":"2025-10-13T04:00:00Z","v":402692,"vw":7.672124},{"c":7.66,"h":7.7132,"l":7.53,"n":3575,"o":7.53,"t":"2025-10-14T04:00:00Z","v":361607,"vw":7.642829},{"c":7.58,"h":7.7699,"l":7.44,"n":2987,"o":7.74,"t":"2025-10-15T04:00:00Z","v":329951,"vw":7.552545},{"c":7.38,"h":7.615,"l":7.33,"n":3080,"o":7.58,"t":"2025-10-16T04:00:00Z","v":364475,"vw":7.426585},{"c":7.31,"h":7.49,"l":7.2688,"n":2794,"o":7.37,"t":"2025-10-17T04:00:00Z","v":308651,"vw":7.354705},{"c":7.47,"h":7.53,"l":7.13,"n":2475,"o":7.32,"t":"2025-10-20T04:00:00Z","v":353414,"vw":7.278045},{"c":7.54,"h":7.54,"l":7.4,"n":1157,"o":7.46,"t":"2025-10-21T04:00:00Z","v":62105,"vw":7.496826},{"c":7.16,"h":7.53,"l":7.04,"n":1599,"o":7.53,"t":"2025-10-22T04:00:00Z","v":128750,"vw":7.205246},{"c":7.32,"h":7.37,"l":7.17,"n":1582,"o":7.22,"t":"2025-10-23T04:00:00Z","v":73000,"vw":7.293648},{"c":7.48,"h":7.5,"l":7.284,"n":2231,"o":7.35,"t":"2025-10-24T04:00:00Z","v":135128,"vw":7.368856},{"c":7.39,"h":7.635,"l":7.38,"n":1680,"o":7.53,"t":"2025-10-27T04:00:00Z","v":76206,"vw":7.411563},{"c":7.37,"h":7.53,"l":7.33,"n":1495,"o":7.36,"t":"2025-10-28T04:00:00Z","v":90309,"vw":7.416926},{"c":7.11,"h":7.42,"l":7.03,"n":1469,"o":7.41,"t":"2025-10-29T04:00:00Z","v":119234,"vw":7.221888},{"c":6.77,"h":7.125,"l":6.66,"n":1280,"o":7.07,"t":"2025-10-30T04:00:00Z","v":83863,"vw":6.8448},{"c":6.91,"h":6.975,"l":6.74,"n":1027,"o":6.84,"t":"2025-10-31T04:00:00Z","v":105328,"vw":6.836382},{"c":6.57,"h":6.85,"l":6.56,"n":1716,"o":6.84,"t":"2025-11-03T05:00:00Z","v":140387,"vw":6.642339},{"c":6.37,"h":6.565,"l":6.3,"n":1637,"o":6.42,"t":"2025-11-04T05:00:00Z","v":130750,"vw":6.412488},{"c":6.44,"h":6.5536,"l":6.2501,"n":1517,"o":6.47,"t":"2025-11-05T05:00:00Z","v":103158,"vw":6.401353},{"c":6.29,"h":6.41,"l":6.29,"n":1140,"o":6.39,"t":"2025-11-06T05:00:00Z","v":62653,"vw":6.33264},{"c":6.87,"h":7.07,"l":6.8,"n":1969,"o":6.8,"t":"2025-11-07T05:00:00Z","v":119002,"vw":6.92871},{"c":8.18,"h":8.23,"l":7.05,"n":2580,"o":7.05,"t":"2025-11-10T05:00:00Z","v":318563,"vw":7.94024},{"c":8.16,"h":8.28,"l":7.95,"n":2004,"o":8.18,"t":"2025-11-11T05:00:00Z","v":120918,"vw":8.125644},{"c":8.38,"h":8.5,"l":8.131,"n":2745,"o":8.19,"t":"2025-11-12T05:00:00Z","v":250636,"vw":8.379528},{"c":8.43,"h":8.5,"l":8.3,"n":3161,"o":8.39,"t":"2025-11-13T05:00:00Z","v":254147,"vw":8.39149},{"c":8.51,"h":8.55,"l":8.34,"n":3127,"o":8.34,"t":"2025-11-14T05:00:00Z","v":277357,"vw":8.465213},{"c":8.4,"h":8.65,"l":8.36,"n":3467,"o":8.53,"t":"2025-11-17T05:00:00Z","v":268326,"vw":8.488259},{"c":8.1,"h":8.515,"l":8.07,"n":1907,"o":8.37,"t":"2025-11-18T05:00:00Z","v":174739,"vw":8.183958},{"c":8,"h":8.105,"l":7.91,"n":2515,"o":8.05,"t":"2025-11-19T05:00:00Z","v":200685,"vw":7.999235},{"c":7.84,"h":8.26,"l":7.82,"n":2764,"o":8.19,"t":"2025-11-20T05:00:00Z","v":153242,"vw":7.991021},{"c":7.84,"h":7.94,"l":7.45,"n":3375,"o":7.84,"t":"2025-11-21T05:00:00Z","v":215225,"vw":7.822396},{"c":7.75,"h":7.86,"l":7.68,"n":1925,"o":7.81,"t":"2025-11-24T05:00:00Z","v":134381,"vw":7.771863},{"c":7.9,"h":7.99,"l":7.82,"n":1859,"o":7.83,"t":"2025-11-25T05:00:00Z","v":97577,"vw":7.891058},{"c":7.77,"h":7.87,"l":7.73,"n":2506,"o":7.84,"t":"2025-11-26T05:00:00Z","v":88456,"vw":7.803349},{"c":7.8,"h":7.86,"l":7.735,"n":1193,"o":7.86,"t":"2025-11-28T05:00:00Z","v":56233,"vw":7.794898},{"c":7.93,"h":8.03,"l":7.73,"n":2653,"o":7.82,"t":"2025-12-01T05:00:00Z","v":186978,"vw":7.891885},{"c":7.86,"h":8.01,"l":7.8,"n":1751,"o":8.01,"t":"2025-12-02T05:00:00Z","v":95427,"vw":7.876869},{"c":8.16,"h":8.17,"l":7.85,"n":3565,"o":7.94,"t":"2025-12-03T05:00:00Z","v":251664,"vw":8.014582},{"c":7.8,"h":8.15,"l":7.8,"n":1396,"o":8.15,"t":"2025-12-04T05:00:00Z","v":61555,"vw":7.902803},{"c":7.55,"h":7.895,"l":7.5,"n":1852,"o":7.8,"t":"2025-12-05T05:00:00Z","v":91917,"vw":7.653745},{"c":7.6,"h":7.74,"l":7.6,"n":2607,"o":7.61,"t":"2025-12-08T05:00:00Z","v":162307,"vw":7.633852},{"c":7.61,"h":7.675,"l":7.48,"n":2734,"o":7.65,"t":"2025-12-09T05:00:00Z","v":135306,"vw":7.589077},{"c":7.68,"h":7.83,"l":7.49,"n":3402,"o":7.6,"t":"2025-12-10T05:00:00Z","v":361952,"vw":7.642809},{"c":7.64,"h":7.895,"l":7.6,"n":4943,"o":7.72,"t":"2025-12-11T05:00:00Z","v":274717,"vw":7.656555},{"c":7.56,"h":7.73,"l":7.49,"n":2883,"o":7.73,"t":"2025-12-12T05:00:00Z","v":130989,"vw":7.587565},{"c":7.74,"h":7.895,"l":7.63,"n":5925,"o":7.68,"t":"2025-12-15T05:00:00Z","v":371130,"vw":7.717677},{"c":7.49,"h":7.84,"l":7.445,"n":2887,"o":7.76,"t":"2025-12-16T05:00:00Z","v":170858,"vw":7.555211},{"c":7.6,"h":7.62,"l":7.42,"n":2922,"o":7.47,"t":"2025-12-17T05:00:00Z","v":127603,"vw":7.563827},{"c":7.58,"h":7.63,"l":7.47,"n":2348,"o":7.63,"t":"2025-12-18T05:00:00Z","v":113099,"vw":7.571791},{"c":7.53,"h":7.58,"l":7.39,"n":2003,"o":7.58,"t":"2025-12-19T05:00:00Z","v":366657,"vw":7.525318},{"c":7.55,"h":7.61,"l":7.49,"n":2541,"o":7.53,"t":"2025-12-22T05:00:00Z","v":148509,"vw":7.543811},{"c":7.55,"h":7.65,"l":7.4801,"n":2083,"o":7.55,"t":"2025-12-23T05:00:00Z","v":153825,"vw":7.562362},{"c":7.42,"h":7.59,"l":7.4,"n":1104,"o":7.59,"t":"2025-12-24T05:00:00Z","v":51594,"vw":7.438683},{"c":7.42,"h":7.45,"l":7.33,"n":1391,"o":7.45,"t":"2025-12-26T05:00:00Z","v":76055,"vw":7.407534},{"c":7.44,"h":7.47,"l":7.31,"n":2631,"o":7.37,"t":"2025-12-29T05:00:00Z","v":118520,"vw":7.408535},{"c":7.36,"h":7.61,"l":7.34,"n":1807,"o":7.5,"t":"2025-12-30T05:00:00Z","v":98082,"vw":7.405222},{"c":7.18,"h":7.34,"l":7.1,"n":1731,"o":7.34,"t":"2025-12-31T05:00:00Z","v":88049,"vw":7.172736},{"c":7.36,"h":7.545,"l":7.175,"n":3967,"o":7.2,"t":"2026-01-02T05:00:00Z","v":203584,"vw":7.386321},{"c":7.51,"h":7.55,"l":7.26,"n":2514,"o":7.36,"t":"2026-01-05T05:00:00Z","v":171707,"vw":7.410276},{"c":7.56,"h":7.56,"l":7.41,"n":2538,"o":7.49,"t":"2026-01-06T05:00:00Z","v":119114,"vw":7.49757},{"c":7.37,"h":7.51,"l":7.325,"n":2391,"o":7.51,"t":"2026-01-07T05:00:00Z","v":91635,"vw":7.3827},{"c":7.5,"h":7.52,"l":7.28,"n":2354,"o":7.28,"t":"2026-01-08T05:00:00Z","v":98598,"vw":7.461423},{"c":7.51,"h":7.61,"l":7.39,"n":2316,"o":7.49,"t":"2026-01-09T05:00:00Z","v":94493,"vw":7.482089},{"c":7.71,"h":7.82,"l":7.51,"n":2615,"o":7.51,"t":"2026-01-12T05:00:00Z","v":112762,"vw":7.726943},{"c":7.6,"h":7.7,"l":7.585,"n":1922,"o":7.7,"t":"2026-01-13T05:00:00Z","v":73648,"vw":7.622498},{"c":7.85,"h":7.92,"l":7.565,"n":1901,"o":7.62,"t":"2026-01-14T05:00:00Z","v":97798,"vw":7.816813},{"c":8.11,"h":8.165,"l":7.735,"n":4053,"o":7.85,"t":"2026-01-15T05:00:00Z","v":210879,"vw":8.02566},{"c":8.3,"h":8.815,"l":8.04,"n":4455,"o":8.04,"t":"2026-01-16T05:00:00Z","v":343483,"vw":8.470441},{"c":7.88,"h":8.25,"l":7.8,"n":3670,"o":8.25,"t":"2026-01-20T05:00:00Z","v":151160,"vw":7.926912},{"c":8.25,"h":8.26,"l":7.928,"n":3346,"o":8,"t":"2026-01-21T05:00:00Z","v":137968,"vw":8.183915},{"c":8.59,"h":9.06,"l":8.45,"n":5688,"o":8.5,"t":"2026-01-22T05:00:00Z","v":575109,"vw":8.749715},{"c":8.56,"h":8.63,"l":8.38,"n":4670,"o":8.55,"t":"2026-01-23T05:00:00Z","v":249629,"vw":8.510263},{"c":8.73,"h":8.98,"l":8.61,"n":3688,"o":8.63,"t":"2026-01-26T05:00:00Z","v":184137,"vw":8.784164},{"c":8.7,"h":8.805,"l":8.625,"n":2639,"o":8.7,"t":"2026-01-27T05:00:00Z","v":130789,"vw":8.720371},{"c":8.53,"h":8.78,"l":8.46,"n":3629,"o":8.72,"t":"2026-01-28T05:00:00Z","v":188897,"vw":8.553113},{"c":8.88,"h":8.88,"l":8.485,"n":3011,"o":8.63,"t":"2026-01-29T05:00:00Z","v":141990,"vw":8.699521},{"c":8.55,"h":8.815,"l":8.395,"n":3197,"o":8.75,"t":"2026-01-30T05:00:00Z","v":138214,"vw":8.549208},{"c":8.91,"h":8.98,"l":8.4555,"n":3160,"o":8.62,"t":"2026-02-02T05:00:00Z","v":143648,"vw":8.883303},{"c":8.98,"h":9.2,"l":8.74,"n":3326,"o":8.93,"t":"2026-02-03T05:00:00Z","v":204614,"vw":9.018895},{"c":9.31,"h":9.33,"l":8.965,"n":4620,"o":9.14,"t":"2026-02-04T05:00:00Z","v":233982,"vw":9.190922},{"c":8.93,"h":9.3467,"l":8.91,"n":2274,"o":9.18,"t":"2026-02-05T05:00:00Z","v":114659,"vw":9.046915},{"c":9.26,"h":9.35,"l":9.02,"n":2133,"o":9.02,"t":"2026-02-06T05:00:00Z","v":143882,"vw":9.238631},{"c":9.07,"h":9.3799,"l":9.04,"n":2698,"o":9.35,"t":"2026-02-09T05:00:00Z","v":139445,"vw":9.171927},{"c":9.05,"h":9.3,"l":8.99,"n":3493,"o":9.11,"t":"2026-02-10T05:00:00Z","v":216141,"vw":9.13492},{"c":9.04,"h":9.24,"l":8.8105,"n":3614,"o":9.15,"t":"2026-02-11T05:00:00Z","v":239162,"vw":9.004301},{"c":9.03,"h":9.2,"l":8.88,"n":2566,"o":9.06,"t":"2026-02-12T05:00:00Z","v":143184,"vw":9.042011},{"c":8.69,"h":8.9,"l":8.655,"n":1911,"o":8.89,"t":"2026-02-13T05:00:00Z","v":108982,"vw":8.734447},{"c":8.74,"h":8.8,"l":8.4,"n":2168,"o":8.65,"t":"2026-02-17T05:00:00Z","v":143418,"vw":8.659685},{"c":8.71,"h":8.9976,"l":8.71,"n":1912,"o":8.82,"t":"2026-02-18T05:00:00Z","v":148456,"vw":8.815143},{"c":8.75,"h":8.81,"l":8.5,"n":2129,"o":8.63,"t":"2026-02-19T05:00:00Z","v":110165,"vw":8.722918},{"c":8.8,"h":8.84,"l":8.62,"n":1214,"o":8.67,"t":"2026-02-20T05:00:00Z","v":72270,"vw":8.756752},{"c":8.78,"h":8.85,"l":8.655,"n":1688,"o":8.79,"t":"2026-02-23T05:00:00Z","v":141285,"vw":8.777909},{"c":8.82,"h":8.93,"l":8.73,"n":1678,"o":8.75,"t":"2026-02-24T05:00:00Z","v":92443,"vw":8.831895},{"c":9.02,"h":9.11,"l":8.79,"n":3223,"o":8.92,"t":"2026-02-25T05:00:00Z","v":230711,"vw":8.988977},{"c":9.02,"h":9.05,"l":8.8515,"n":2513,"o":9,"t":"2026-02-26T05:00:00Z","v":147315,"vw":8.981296},{"c":9.18,"h":9.225,"l":8.84,"n":2105,"o":8.93,"t":"2026-02-27T05:00:00Z","v":164433,"vw":9.117733},{"c":9.55,"h":9.66,"l":9.085,"n":2787,"o":9.18,"t":"2026-03-02T05:00:00Z","v":227606,"vw":9.439821},{"c":9.3,"h":9.45,"l":8.97,"n":2521,"o":9.23,"t":"2026-03-03T05:00:00Z","v":138948,"vw":9.224159},{"c":9.37,"h":9.54,"l":9.21,"n":2209,"o":9.39,"t":"2026-03-04T05:00:00Z","v":129865,"vw":9.373774},{"c":9.06,"h":9.46,"l":8.99,"n":1614,"o":9.29,"t":"2026-03-05T05:00:00Z","v":85866,"vw":9.152252},{"c":8.8,"h":8.95,"l":8.695,"n":2605,"o":8.91,"t":"2026-03-06T05:00:00Z","v":131532,"vw":8.82931},{"c":8.22,"h":8.63,"l":8.145,"n":4202,"o":8.63,"t":"2026-03-09T04:00:00Z","v":221219,"vw":8.310461},{"c":8.41,"h":8.54,"l":8.15,"n":3026,"o":8.15,"t":"2026-03-10T04:00:00Z","v":125435,"vw":8.385307},{"c":7.74,"h":8.66,"l":7.705,"n":3876,"o":8.56,"t":"2026-03-11T04:00:00Z","v":213936,"vw":7.872841},{"c":7.86,"h":7.86,"l":7.6,"n":2354,"o":7.61,"t":"2026-03-12T04:00:00Z","v":134631,"vw":7.761767},{"c":7.8,"h":7.985,"l":7.6232,"n":2842,"o":7.8,"t":"2026-03-13T04:00:00Z","v":127774,"vw":7.808999},{"c":8.13,"h":8.15,"l":7.78,"n":2732,"o":7.87,"t":"2026-03-16T04:00:00Z","v":169356,"vw":8.022679},{"c":8.09,"h":8.3399,"l":8.025,"n":2403,"o":8.25,"t":"2026-03-17T04:00:00Z","v":153234,"vw":8.1451},{"c":7.92,"h":8.09,"l":7.84,"n":2146,"o":8.09,"t":"2026-03-18T04:00:00Z","v":119461,"vw":7.92862},{"c":7.48,"h":7.74,"l":7.445,"n":2239,"o":7.74,"t":"2026-03-19T04:00:00Z","v":160773,"vw":7.544988},{"c":7.28,"h":7.525,"l":7.08,"n":2359,"o":7.51,"t":"2026-03-20T04:00:00Z","v":370559,"vw":7.279566},{"c":7.63,"h":7.74,"l":7.37,"n":2575,"o":7.52,"t":"2026-03-23T04:00:00Z","v":130478,"vw":7.630692},{"c":7.7,"h":7.76,"l":7.45,"n":1643,"o":7.54,"t":"2026-03-24T04:00:00Z","v":85274,"vw":7.665473},{"c":7.7,"h":7.88,"l":7.58,"n":1582,"o":7.88,"t":"2026-03-25T04:00:00Z","v":78082,"vw":7.684307},{"c":7.55,"h":7.79,"l":7.495,"n":1409,"o":7.53,"t":"2026-03-26T04:00:00Z","v":62562,"vw":7.550474},{"c":7.54,"h":7.6,"l":7.42,"n":1600,"o":7.42,"t":"2026-03-27T04:00:00Z","v":64546,"vw":7.53249},{"c":7.71,"h":7.75,"l":7.5701,"n":1959,"o":7.69,"t":"2026-03-30T04:00:00Z","v":91804,"vw":7.69557},{"c":7.95,"h":7.95,"l":7.7,"n":2272,"o":7.91,"t":"2026-03-31T04:00:00Z","v":214358,"vw":7.859576},{"c":8.21,"h":8.32,"l":8.04,"n":1916,"o":8.04,"t":"2026-04-01T04:00:00Z","v":136806,"vw":8.20341},{"c":8.13,"h":8.25,"l":8,"n":2123,"o":8.15,"t":"2026-04-02T04:00:00Z","v":162228,"vw":8.113891},{"c":8.19,"h":8.2461,"l":7.965,"n":2254,"o":8.15,"t":"2026-04-06T04:00:00Z","v":166050,"vw":8.161598},{"c":8.38,"h":8.43,"l":8.1,"n":1817,"o":8.1,"t":"2026-04-07T04:00:00Z","v":195469,"vw":8.317064},{"c":8.63,"h":8.789,"l":8.5,"n":2340,"o":8.66,"t":"2026-04-08T04:00:00Z","v":172017,"vw":8.621899},{"c":8.7,"h":8.815,"l":8.515,"n":2381,"o":8.62,"t":"2026-04-09T04:00:00Z","v":224888,"vw":8.709053},{"c":8.84,"h":8.86,"l":8.65,"n":2221,"o":8.78,"t":"2026-04-10T04:00:00Z","v":130986,"vw":8.759858},{"c":8.86,"h":8.919,"l":8.74,"n":2653,"o":8.78,"t":"2026-04-13T04:00:00Z","v":218462,"vw":8.811384},{"c":8.82,"h":8.88,"l":8.73,"n":2457,"o":8.88,"t":"2026-04-14T04:00:00Z","v":177962,"vw":8.804895},{"c":8.77,"h":8.84,"l":8.58,"n":2715,"o":8.78,"t":"2026-04-15T04:00:00Z","v":202573,"vw":8.750086},{"c":8.69,"h":8.8,"l":8.63,"n":2159,"o":8.72,"t":"2026-04-16T04:00:00Z","v":136844,"vw":8.700879},{"c":8.98,"h":9,"l":8.68,"n":2902,"o":8.73,"t":"2026-04-17T04:00:00Z","v":249852,"vw":8.844831},{"c":9.13,"h":9.22,"l":8.91,"n":1923,"o":8.92,"t":"2026-04-20T04:00:00Z","v":86129,"vw":9.082907},{"c":8.92,"h":9.2,"l":8.9,"n":1568,"o":9.11,"t":"2026-04-21T04:00:00Z","v":98327,"vw":8.996503},{"c":9.23,"h":9.24,"l":8.96,"n":2291,"o":8.98,"t":"2026-04-22T04:00:00Z","v":96443,"vw":9.107283},{"c":9.2,"h":9.38,"l":9.135,"n":1587,"o":9.27,"t":"2026-04-23T04:00:00Z","v":62137,"vw":9.23107},{"c":9.42,"h":9.5,"l":9.11,"n":1871,"o":9.15,"t":"2026-04-24T04:00:00Z","v":70680,"vw":9.390139},{"c":9.5,"h":9.968,"l":9.19,"n":8538,"o":9.52,"t":"2026-04-27T04:00:00Z","v":578121,"vw":9.498049},{"c":9.6,"h":9.7,"l":9.42,"n":3286,"o":9.55,"t":"2026-04-28T04:00:00Z","v":124745,"vw":9.580127},{"c":9.43,"h":9.68,"l":9.31,"n":2301,"o":9.56,"t":"2026-04-29T04:00:00Z","v":123404,"vw":9.493071},{"c":9.6,"h":9.67,"l":9.22,"n":2163,"o":9.32,"t":"2026-04-30T04:00:00Z","v":156250,"vw":9.536062},{"c":10,"h":10.02,"l":9.49,"n":2104,"o":9.65,"t":"2026-05-01T04:00:00Z","v":119495,"vw":9.881424},{"c":9.51,"h":10.12,"l":9.49,"n":3172,"o":9.94,"t":"2026-05-04T04:00:00Z","v":161566,"vw":9.694201},{"c":9.77,"h":9.93,"l":9.545,"n":2067,"o":9.59,"t":"2026-05-05T04:00:00Z","v":112443,"vw":9.769304},{"c":10.09,"h":10.27,"l":9.7101,"n":3406,"o":9.98,"t":"2026-05-06T04:00:00Z","v":208416,"vw":10.09326},{"c":10.2,"h":10.34,"l":9.8,"n":2942,"o":10.22,"t":"2026-05-07T04:00:00Z","v":196122,"vw":10.086694},{"c":10.35,"h":10.53,"l":9.405,"n":3504,"o":10.27,"t":"2026-05-08T04:00:00Z","v":241734,"vw":10.130526},{"c":9.36,"h":10.49,"l":9.35,"n":3711,"o":10.18,"t":"2026-05-11T04:00:00Z","v":247756,"vw":9.689004},{"c":8.41,"h":9.3,"l":8.31,"n":5183,"o":9.3,"t":"2026-05-12T04:00:00Z","v":406647,"vw":8.578933},{"c":8.2,"h":8.3883,"l":8.13,"n":4622,"o":8.3,"t":"2026-05-13T04:00:00Z","v":258887,"vw":8.253233},{"c":8.15,"h":8.4,"l":8,"n":4387,"o":8.24,"t":"2026-05-14T04:00:00Z","v":301400,"vw":8.210363},{"c":7.97,"h":8.19,"l":7.92,"n":3412,"o":8.13,"t":"2026-05-15T04:00:00Z","v":216616,"vw":8.014149},{"c":7.45,"h":7.96,"l":7.44,"n":3112,"o":7.95,"t":"2026-05-18T04:00:00Z","v":176468,"vw":7.614785},{"c":7.27,"h":7.33,"l":7.1,"n":3332,"o":7.29,"t":"2026-05-19T04:00:00Z","v":241498,"vw":7.236621},{"c":7.66,"h":7.69,"l":7.25,"n":3175,"o":7.31,"t":"2026-05-20T04:00:00Z","v":193956,"vw":7.534549},{"c":7.98,"h":8,"l":7.41,"n":4152,"o":7.55,"t":"2026-05-21T04:00:00Z","v":225430,"vw":7.855322},{"c":7.82,"h":8,"l":7.67,"n":3422,"o":8,"t":"2026-05-22T04:00:00Z","v":240459,"vw":7.790821},{"c":8,"h":8.03,"l":7.84,"n":3160,"o":7.84,"t":"2026-05-26T04:00:00Z","v":184882,"vw":7.967721},{"c":8,"h":8.08,"l":7.83,"n":3357,"o":8.08,"t":"2026-05-27T04:00:00Z","v":220033,"vw":7.990116},{"c":7.96,"h":8.09,"l":7.79,"n":2913,"o":7.9,"t":"2026-05-28T04:00:00Z","v":156509,"vw":7.976017},{"c":7.81,"h":8,"l":7.7663,"n":2397,"o":8,"t":"2026-05-29T04:00:00Z","v":132529,"vw":7.865311},{"c":7.75,"h":7.77,"l":7.49,"n":3436,"o":7.72,"t":"2026-06-01T04:00:00Z","v":166645,"vw":7.679445},{"c":7.99,"h":8,"l":7.71,"n":3796,"o":7.71,"t":"2026-06-02T04:00:00Z","v":173188,"vw":7.900605},{"c":7.77,"h":7.86,"l":7.685,"n":3277,"o":7.86,"t":"2026-06-03T04:00:00Z","v":126123,"vw":7.760526},{"c":7.94,"h":8,"l":7.7201,"n":2572,"o":7.83,"t":"2026-06-04T04:00:00Z","v":122689,"vw":7.915729},{"c":7.71,"h":7.89,"l":7.65,"n":3332,"o":7.84,"t":"2026-06-05T04:00:00Z","v":136492,"vw":7.747373},{"c":7.95,"h":7.99,"l":7.65,"n":3124,"o":7.72,"t":"2026-06-08T04:00:00Z","v":156607,"vw":7.903386},{"c":8,"h":8,"l":7.785,"n":3609,"o":7.92,"t":"2026-06-09T04:00:00Z","v":188044,"vw":7.960292},{"c":7.89,"h":8.14,"l":7.84,"n":3808,"o":7.94,"t":"2026-06-10T04:00:00Z","v":215394,"vw":8.002308},{"c":8,"h":8.04,"l":7.895,"n":2268,"o":7.96,"t":"2026-06-11T04:00:00Z","v":167117,"vw":7.984427},{"c":8.19,"h":8.25,"l":8,"n":3173,"o":8,"t":"2026-06-12T04:00:00Z","v":186856,"vw":8.161523},{"c":7.96,"h":8.38,"l":7.96,"n":3194,"o":8.22,"t":"2026-06-15T04:00:00Z","v":169440,"vw":8.078885},{"c":7.73,"h":8.08,"l":7.6608,"n":2226,"o":8.02,"t":"2026-06-16T04:00:00Z","v":141080,"vw":7.779103},{"c":7.77,"h":7.85,"l":7.63,"n":2742,"o":7.73,"t":"2026-06-17T04:00:00Z","v":121771,"vw":7.77468},{"c":7.78,"h":7.88,"l":7.66,"n":3288,"o":7.8,"t":"2026-06-18T04:00:00Z","v":426691,"vw":7.78078},{"c":7.98,"h":8.01,"l":7.74,"n":2727,"o":7.78,"t":"2026-06-22T04:00:00Z","v":168927,"vw":7.954799},{"c":8.02,"h":8.07,"l":7.805,"n":2761,"o":7.87,"t":"2026-06-23T04:00:00Z","v":112163,"vw":8.001845},{"c":8.13,"h":8.16,"l":7.9601,"n":3076,"o":8,"t":"2026-06-24T04:00:00Z","v":153206,"vw":8.094909},{"c":8.07,"h":8.2025,"l":8.005,"n":2539,"o":8.2,"t":"2026-06-25T04:00:00Z","v":100597,"vw":8.091519},{"c":8.35,"h":8.39,"l":8,"n":3449,"o":8.02,"t":"2026-06-26T04:00:00Z","v":666227,"vw":8.326649},{"c":7.89,"h":8.29,"l":7.82,"n":4317,"o":8.2,"t":"2026-06-29T04:00:00Z","v":229241,"vw":7.987693},{"c":7.96,"h":8.02,"l":7.8401,"n":2097,"o":7.9,"t":"2026-06-30T04:00:00Z","v":142396,"vw":7.945291},{"c":7.77,"h":7.945,"l":7.71,"n":2444,"o":7.88,"t":"2026-07-01T04:00:00Z","v":113735,"vw":7.798364},{"c":7.74,"h":7.91,"l":7.66,"n":2416,"o":7.87,"t":"2026-07-02T04:00:00Z","v":99732,"vw":7.774633},{"c":7.77,"h":7.85,"l":7.56,"n":2252,"o":7.76,"t":"2026-07-06T04:00:00Z","v":98430,"vw":7.753365},{"c":7.44,"h":7.81,"l":7.35,"n":2990,"o":7.81,"t":"2026-07-07T04:00:00Z","v":96182,"vw":7.483313},{"c":7.33,"h":7.39,"l":7.26,"n":2555,"o":7.33,"t":"2026-07-08T04:00:00Z","v":84760,"vw":7.317775},{"c":7.27,"h":7.4,"l":7.22,"n":2324,"o":7.4,"t":"2026-07-09T04:00:00Z","v":117068,"vw":7.275792},{"c":7.39,"h":7.4,"l":7.255,"n":2178,"o":7.3,"t":"2026-07-10T04:00:00Z","v":69286,"vw":7.370465},{"c":7.42,"h":7.5295,"l":7.325,"n":2698,"o":7.42,"t":"2026-07-13T04:00:00Z","v":127021,"vw":7.41291},{"c":7.38,"h":7.59,"l":7.33,"n":2084,"o":7.52,"t":"2026-07-14T04:00:00Z","v":91413,"vw":7.395645},{"c":7.49,"h":7.52,"l":7.41,"n":3038,"o":7.43,"t":"2026-07-15T04:00:00Z","v":122602,"vw":7.474167},{"c":7.67,"h":7.7,"l":7.41,"n":3801,"o":7.42,"t":"2026-07-16T04:00:00Z","v":113003,"vw":7.618232},{"c":7.52,"h":7.67,"l":7.5,"n":4150,"o":7.595,"t":"2026-07-17T04:00:00Z","v":127257,"vw":7.553645},{"c":7.55,"h":7.575,"l":7.42,"n":2324,"o":7.55,"t":"2026-07-20T04:00:00Z","v":83351,"vw":7.540016},{"c":7.72,"h":7.78,"l":7.54,"n":3142,"o":7.54,"t":"2026-07-21T04:00:00Z","v":146892,"vw":7.696147},{"c":7.74,"h":7.99,"l":7.62,"n":3550,"o":7.72,"t":"2026-07-22T04:00:00Z","v":145840,"vw":7.713034},{"c":7.74,"h":7.75,"l":7.48,"n":2843,"o":7.62,"t":"2026-07-23T04:00:00Z","v":179805,"vw":7.700609},{"c":7.68,"h":7.75,"l":7.61,"n":2396,"o":7.75,"t":"2026-07-24T04:00:00Z","v":175307,"vw":7.685258},{"c":7.44,"h":7.72,"l":7.225,"n":2274,"o":7.7,"t":"2026-07-27T04:00:00Z","v":147940,"vw":7.442047},{"c":7.54,"h":7.69,"l":7.355,"n":3693,"o":7.43,"t":"2026-07-28T04:00:00Z","v":185769,"vw":7.596452},{"c":7.46,"h":7.6,"l":7.29,"n":2776,"o":7.6,"t":"2026-07-29T04:00:00Z","v":155463,"vw":7.416314},{"c":7.52,"h":7.59,"l":7.39,"n":2422,"o":7.59,"t":"2026-07-30T04:00:00Z","v":102075,"vw":7.477939},{"c":7.59,"h":7.62,"l":7.2917,"n":2913,"o":7.5,"t":"2026-07-31T04:00:00Z","v":119534,"vw":7.544424},{"c":7.65,"h":7.65,"l":7.55,"n":3036,"o":7.64,"t":"2026-08-03T04:00:00Z","v":120315,"vw":7.639236},{"c":7.67,"h":7.725,"l":7.63,"n":2067,"o":7.7,"t":"2026-08-04T04:00:00Z","v":92864,"vw":7.671723},{"c":7.77,"h":7.775,"l":7.61,"n":2327,"o":7.75,"t":"2026-08-05T04:00:00Z","v":92380,"vw":7.725184},{"c":7.75,"h":7.82,"l":7.6301,"n":2705,"o":7.77,"t":"2026-08-06T04:00:00Z","v":211339,"vw":7.735483},{"c":8.89,"h":9.2375,"l":7.92,"n":6176,"o":7.92,"t":"2026-08-07T04:00:00Z","v":529740,"vw":8.79034},{"c":8.38,"h":8.8302,"l":8.05,"n":3767,"o":8.8,"t":"2026-08-10T04:00:00Z","v":262559,"vw":8.356026},{"c":7.9,"h":8.39,"l":7.855,"n":4004,"o":8.3,"t":"2026-08-11T04:00:00Z","v":302657,"vw":8.120504},{"c":8.08,"h":8.21,"l":7.83,"n":3127,"o":7.95,"t":"2026-08-12T04:00:00Z","v":158255,"vw":8.059347},{"c":7.98,"h":8.04,"l":7.845,"n":2866,"o":8,"t":"2026-08-13T04:00:00Z","v":147664,"vw":7.949804},{"c":7.93,"h":8,"l":7.86,"n":2783,"o":7.98,"t":"2026-08-14T04:00:00Z","v":110543,"vw":7.92595},{"c":7.98,"h":8.07,"l":7.88,"n":2951,"o":7.9,"t":"2026-08-17T04:00:00Z","v":169147,"vw":7.990709},{"c":8,"h":8.04,"l":7.83,"n":2731,"o":7.97,"t":"2026-08-18T04:00:00Z","v":188185,"vw":7.964896},{"c":7.8,"h":8.215,"l":7.67,"n":2521,"o":8.14,"t":"2026-08-19T04:00:00Z","v":135004,"vw":7.921042},{"c":7.86,"h":7.89,"l":7.6,"n":2765,"o":7.69,"t":"2026-08-20T04:00:00Z","v":120961,"vw":7.774598},{"c":7.97,"h":8.044,"l":7.84,"n":4484,"o":7.93,"t":"2026-08-21T04:00:00Z","v":349335,"vw":7.945626},{"c":7.97,"h":7.99,"l":7.835,"n":4324,"o":7.97,"t":"2026-08-24T04:00:00Z","v":197620,"vw":7.927045},{"c":7.93,"h":8,"l":7.9,"n":2316,"o":8,"t":"2026-08-25T04:00:00Z","v":103191,"vw":7.940304},{"c":7.78,"h":7.92,"l":7.67,"n":2680,"o":7.89,"t":"2026-08-26T04:00:00Z","v":114885,"vw":7.762686},{"c":7.66,"h":7.8999,"l":7.64,"n":2225,"o":7.69,"t":"2026-08-27T04:00:00Z","v":150431,"vw":7.704235},{"c":7.8,"h":7.87,"l":7.67,"n":3048,"o":7.68,"t":"2026-08-28T04:00:00Z","v":101296,"vw":7.777258},{"c":7.69,"h":7.8,"l":7.64,"n":2379,"o":7.74,"t":"2026-08-31T04:00:00Z","v":120860,"vw":7.687721},{"c":7.71,"h":7.77,"l":7.47,"n":3376,"o":7.62,"t":"2026-09-01T04:00:00Z","v":169215,"vw":7.692124},{"c":7.66,"h":7.87,"l":7.64,"n":2016,"o":7.78,"t":"2026-09-02T04:00:00Z","v":87995,"vw":7.708839},{"c":7.66,"h":7.785,"l":7.5794,"n":1958,"o":7.78,"t":"2026-09-03T04:00:00Z","v":69003,"vw":7.653151},{"c":7.76,"h":7.81,"l":7.63,"n":1958,"o":7.63,"t":"2026-09-04T04:00:00Z","v":71631,"vw":7.76378},{"c":7.71,"h":7.86,"l":7.69,"n":2982,"o":7.72,"t":"2026-09-08T04:00:00Z","v":124688,"vw":7.755291},{"c":7.73,"h":7.78,"l":7.65,"n":2921,"o":7.67,"t":"2026-09-09T04:00:00Z","v":154883,"vw":7.712047},{"c":7.4,"h":7.62,"l":7.32,"n":2883,"o":7.62,"t":"2026-09-10T04:00:00Z","v":107075,"vw":7.410932},{"c":7.16,"h":7.49,"l":7.13,"n":2702,"o":7.48,"t":"2026-09-11T04:00:00Z","v":126047,"vw":7.20139},{"c":6.72,"h":7.08,"l":6.42,"n":5668,"o":7.08,"t":"2026-09-14T04:00:00Z","v":302258,"vw":6.616257},{"c":6.87,"h":6.87,"l":6.65,"n":3456,"o":6.68,"t":"2026-09-15T04:00:00Z","v":217411,"vw":6.788187},{"c":6.89,"h":7.005,"l":6.8,"n":2907,"o":6.93,"t":"2026-09-16T04:00:00Z","v":180079,"vw":6.893948},{"c":6.83,"h":7.025,"l":6.82,"n":2698,"o":6.96,"t":"2026-09-17T04:00:00Z","v":139957,"vw":6.871782},{"c":6.88,"h":6.9,"l":6.73,"n":2644,"o":6.82,"t":"2026-09-18T04:00:00Z","v":539732,"vw":6.860775},{"c":7.01,"h":7.055,"l":6.86,"n":4098,"o":6.94,"t":"2026-09-21T04:00:00Z","v":238395,"vw":6.99574},{"c":7.14,"h":7.15,"l":6.96,"n":3534,"o":7.09,"t":"2026-09-22T04:00:00Z","v":186547,"vw":7.105721},{"c":7.01,"h":7.11,"l":6.955,"n":2985,"o":7.11,"t":"2026-09-23T04:00:00Z","v":130859,"vw":7.017711},{"c":7.05,"h":7.06,"l":6.87,"n":2385,"o":7.01,"t":"2026-09-24T04:00:00Z","v":179531,"vw":7.006222},{"c":7.05,"h":7.16,"l":7.01,"n":2345,"o":7.09,"t":"2026-09-25T04:00:00Z","v":147165,"vw":7.061287},{"c":7.03,"h":7.06,"l":6.905,"n":2774,"o":6.98,"t":"2026-09-28T04:00:00Z","v":166842,"vw":7.011159},{"c":7.04,"h":7.0455,"l":6.952,"n":2632,"o":7.01,"t":"2026-09-29T04:00:00Z","v":132592,"vw":7.009685},{"c":6.88,"h":7.09,"l":6.8649,"n":3000,"o":7.07,"t":"2026-09-30T04:00:00Z","v":219929,"vw":6.913933},{"c":6.95,"h":6.95,"l":6.76,"n":2857,"o":6.81,"t":"2026-10-01T04:00:00Z","v":124814,"vw":6.896764},{"c":7.03,"h":7.06,"l":6.96,"n":2692,"o":7.05,"t":"2026-10-02T04:00:00Z","v":176633,"vw":7.00341},{"c":7,"h":7.11,"l":6.98,"n":3085,"o":7.03,"t":"2026-10-05T04:00:00Z","v":148392,"vw":7.032493},{"c":7.03,"h":7.095,"l":7.005,"n":2619,"o":7.05,"t":"2026-10-06T04:00:00Z","v":144789,"vw":7.054877},{"c":7.16,"h":7.17,"l":6.96,"n":2625,"o":7,"t":"2026-10-07T04:00:00Z","v":122460,"vw":7.101211},{"c":7.13,"h":7.17,"l":7.07,"n":2633,"o":7.08,"t":"2026-10-08T04:00:00Z","v":174810,"vw":7.125077},{"c":7.03,"h":7.305,"l":7.02,"n":2234,"o":7.15,"t":"2026-10-09T04:00:00Z","v":133641,"vw":7.14195},{"c":7.3,"h":7.355,"l":7.01,"n":2919,"o":7.02,"t":"2026-10-12T04:00:00Z","v":153105,"vw":7.25482},{"c":7.61,"h":7.65,"l":7.29,"n":3348,"o":7.3,"t":"2026-10-13T04:00:00Z","v":281871,"vw":7.496356},{"c":7.64,"h":7.692,"l":7.5,"n":4136,"o":7.51,"t":"2026-10-14T04:00:00Z","v":232898,"vw":7.603381},{"c":7.88,"h":7.965,"l":7.7,"n":4558,"o":7.7,"t":"2026-10-15T04:00:00Z","v":271543,"vw":7.892563},{"c":7.84,"h":8.03,"l":7.72,"n":3875,"o":7.88,"t":"2026-10-16T04:00:00Z","v":339243,"vw":7.938353},{"c":7.89,"h":8,"l":7.77,"n":3211,"o":7.84,"t":"2026-10-19T04:00:00Z","v":171070,"vw":7.897289},{"c":8.04,"h":8.09,"l":7.82,"n":2995,"o":7.93,"t":"2026-10-20T04:00:00Z","v":324221,"vw":8.016008},{"c":7.96,"h":8.23,"l":7.95,"n":3586,"o":8.05,"t":"2026-10-21T04:00:00Z","v":300613,"vw":8.078063},{"c":8.03,"h":8.16,"l":7.9,"n":4540,"o":7.94,"t":"2026-10-22T04:00:00Z","v":243575,"vw":8.037454}],"volatilityBars":[{"c":7.13,"h":7.15,"l":7.05,"n":45,"o":7.09,"t":"2026-09-22T13:30:00Z","v":4514,"vw":7.113294},{"c":7.13,"h":7.15,"l":7.1,"n":49,"o":7.1,"t":"2026-09-22T13:45:00Z","v":3331,"vw":7.133832},{"c":7.12,"h":7.125,"l":7.11,"n":63,"o":7.125,"t":"2026-09-22T14:00:00Z","v":5787,"vw":7.118636},{"c":7.03,"h":7.09,"l":7.03,"n":45,"o":7.09,"t":"2026-09-22T14:15:00Z","v":2361,"vw":7.052448},{"c":6.99,"h":7.02,"l":6.99,"n":100,"o":7.01,"t":"2026-09-22T14:30:00Z","v":4859,"vw":7.00368},{"c":6.99,"h":6.99,"l":6.96,"n":95,"o":6.98,"t":"2026-09-22T14:45:00Z","v":4641,"vw":6.979641},{"c":7.03,"h":7.03,"l":7.01,"n":48,"o":7.015,"t":"2026-09-22T15:00:00Z","v":2479,"vw":7.027681},{"c":7.04,"h":7.04,"l":7.04,"n":26,"o":7.04,"t":"2026-09-22T15:15:00Z","v":910,"vw":7.04},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-09-22T15:30:00Z","v":111,"vw":7.02},{"c":7.05,"h":7.05,"l":7.015,"n":53,"o":7.02,"t":"2026-09-22T15:45:00Z","v":2012,"vw":7.033115},{"c":7.04,"h":7.055,"l":7.04,"n":44,"o":7.05,"t":"2026-09-22T16:00:00Z","v":2080,"vw":7.0495},{"c":7.02,"h":7.03,"l":7.02,"n":52,"o":7.03,"t":"2026-09-22T16:15:00Z","v":1770,"vw":7.026187},{"c":7.04,"h":7.04,"l":7.025,"n":42,"o":7.03,"t":"2026-09-22T16:30:00Z","v":7387,"vw":7.028681},{"c":7.04,"h":7.06,"l":7.04,"n":56,"o":7.05,"t":"2026-09-22T16:45:00Z","v":3731,"vw":7.050311},{"c":7.05,"h":7.05,"l":7.04,"n":36,"o":7.04,"t":"2026-09-22T17:00:00Z","v":1211,"vw":7.046667},{"c":7.055,"h":7.06,"l":7.055,"n":13,"o":7.06,"t":"2026-09-22T17:15:00Z","v":1158,"vw":7.057742},{"c":7.05,"h":7.05,"l":7.04,"n":64,"o":7.05,"t":"2026-09-22T17:30:00Z","v":2090,"vw":7.048242},{"c":7.115,"h":7.115,"l":7.05,"n":189,"o":7.05,"t":"2026-09-22T17:45:00Z","v":8603,"vw":7.077425},{"c":7.1,"h":7.115,"l":7.1,"n":77,"o":7.115,"t":"2026-09-22T18:00:00Z","v":3706,"vw":7.107743},{"c":7.115,"h":7.115,"l":7.1,"n":57,"o":7.1,"t":"2026-09-22T18:15:00Z","v":2664,"vw":7.109051},{"c":7.13,"h":7.14,"l":7.1,"n":133,"o":7.115,"t":"2026-09-22T18:30:00Z","v":7143,"vw":7.122888},{"c":7.12,"h":7.13,"l":7.11,"n":92,"o":7.125,"t":"2026-09-22T18:45:00Z","v":4394,"vw":7.120543},{"c":7.115,"h":7.13,"l":7.11,"n":93,"o":7.12,"t":"2026-09-22T19:00:00Z","v":4459,"vw":7.118951},{"c":7.125,"h":7.13,"l":7.11,"n":154,"o":7.12,"t":"2026-09-22T19:15:00Z","v":9775,"vw":7.119886},{"c":7.145,"h":7.15,"l":7.115,"n":209,"o":7.13,"t":"2026-09-22T19:30:00Z","v":9692,"vw":7.136232},{"c":7.14,"h":7.15,"l":7.105,"n":789,"o":7.15,"t":"2026-09-22T19:45:00Z","v":43033,"vw":7.127946},{"c":7.14,"h":7.14,"l":7.14,"n":12,"o":7.14,"t":"2026-09-22T20:00:00Z","v":30184,"vw":7.14},{"c":7.06,"h":7.11,"l":7.06,"n":19,"o":7.11,"t":"2026-09-23T13:30:00Z","v":2775,"vw":7.106145},{"c":6.99,"h":7.025,"l":6.96,"n":110,"o":7.025,"t":"2026-09-23T13:45:00Z","v":10620,"vw":6.981137},{"c":7,"h":7.02,"l":7,"n":49,"o":7.0129,"t":"2026-09-23T14:00:00Z","v":1214,"vw":7.010426},{"c":7.01,"h":7.01,"l":6.955,"n":111,"o":7.01,"t":"2026-09-23T14:15:00Z","v":12910,"vw":6.985678},{"c":7.03,"h":7.04,"l":7.02,"n":63,"o":7.03,"t":"2026-09-23T14:30:00Z","v":1921,"vw":7.028462},{"c":7.04,"h":7.06,"l":7.025,"n":47,"o":7.025,"t":"2026-09-23T14:45:00Z","v":1961,"vw":7.036818},{"c":7.03,"h":7.05,"l":7.03,"n":27,"o":7.05,"t":"2026-09-23T15:00:00Z","v":1686,"vw":7.043571},{"c":7.04,"h":7.04,"l":7.015,"n":39,"o":7.03,"t":"2026-09-23T15:15:00Z","v":2026,"vw":7.025822},{"c":7.04,"h":7.04,"l":7.03,"n":13,"o":7.03,"t":"2026-09-23T15:30:00Z","v":423,"vw":7.036667},{"c":7.0544,"h":7.0544,"l":7.03,"n":55,"o":7.04,"t":"2026-09-23T15:45:00Z","v":2504,"vw":7.043599},{"c":7.06,"h":7.06,"l":7.05,"n":34,"o":7.06,"t":"2026-09-23T16:00:00Z","v":2068,"vw":7.058844},{"c":7.07,"h":7.07,"l":7.07,"n":32,"o":7.07,"t":"2026-09-23T16:15:00Z","v":749,"vw":7.07},{"c":7.05,"h":7.07,"l":7.05,"n":36,"o":7.07,"t":"2026-09-23T16:30:00Z","v":1816,"vw":7.058456},{"c":7.06,"h":7.06,"l":7.055,"n":29,"o":7.06,"t":"2026-09-23T16:45:00Z","v":845,"vw":7.057},{"c":7.03,"h":7.05,"l":7.03,"n":50,"o":7.05,"t":"2026-09-23T17:00:00Z","v":1719,"vw":7.038},{"c":7.045,"h":7.045,"l":7.04,"n":51,"o":7.04,"t":"2026-09-23T17:15:00Z","v":5213,"vw":7.041552},{"c":7.02,"h":7.03,"l":7.02,"n":33,"o":7.03,"t":"2026-09-23T17:30:00Z","v":1053,"vw":7.024286},{"c":7.0407,"h":7.0407,"l":7.03,"n":53,"o":7.03,"t":"2026-09-23T17:45:00Z","v":2402,"vw":7.037361},{"c":7.01,"h":7.045,"l":7.01,"n":81,"o":7.045,"t":"2026-09-23T18:00:00Z","v":4271,"vw":7.027572},{"c":7.03,"h":7.04,"l":7.02,"n":98,"o":7.02,"t":"2026-09-23T18:15:00Z","v":4632,"vw":7.033376},{"c":7.02,"h":7.02,"l":7.02,"n":6,"o":7.02,"t":"2026-09-23T18:30:00Z","v":318,"vw":7.02},{"c":7.02,"h":7.02,"l":7.005,"n":71,"o":7.02,"t":"2026-09-23T18:45:00Z","v":3194,"vw":7.014629},{"c":7.03,"h":7.04,"l":7.025,"n":113,"o":7.025,"t":"2026-09-23T19:00:00Z","v":6679,"vw":7.035891},{"c":7.025,"h":7.03,"l":7.02,"n":45,"o":7.03,"t":"2026-09-23T19:15:00Z","v":1465,"vw":7.025636},{"c":7.015,"h":7.025,"l":7.005,"n":150,"o":7.025,"t":"2026-09-23T19:30:00Z","v":5252,"vw":7.012583},{"c":7,"h":7.04,"l":7,"n":500,"o":7.015,"t":"2026-09-23T19:45:00Z","v":20236,"vw":7.018569},{"c":7.01,"h":7.01,"l":7.01,"n":10,"o":7.01,"t":"2026-09-23T20:00:00Z","v":17934,"vw":7.01},{"c":7.01,"h":7.01,"l":6.985,"n":35,"o":7.01,"t":"2026-09-24T13:30:00Z","v":4134,"vw":6.997832},{"c":6.952,"h":6.965,"l":6.95,"n":19,"o":6.95,"t":"2026-09-24T13:45:00Z","v":908,"vw":6.957426},{"c":6.965,"h":6.965,"l":6.95,"n":35,"o":6.955,"t":"2026-09-24T14:00:00Z","v":1623,"vw":6.955423},{"c":6.8999,"h":6.9502,"l":6.87,"n":72,"o":6.9502,"t":"2026-09-24T14:15:00Z","v":7830,"vw":6.89399},{"c":6.905,"h":6.91,"l":6.89,"n":63,"o":6.91,"t":"2026-09-24T14:30:00Z","v":8522,"vw":6.900639},{"c":6.91,"h":6.91,"l":6.91,"n":12,"o":6.91,"t":"2026-09-24T14:45:00Z","v":330,"vw":6.91},{"c":6.94,"h":6.94,"l":6.94,"n":9,"o":6.94,"t":"2026-09-24T15:00:00Z","v":244,"vw":6.94},{"c":6.94,"h":6.94,"l":6.93,"n":12,"o":6.93,"t":"2026-09-24T15:15:00Z","v":419,"vw":6.933333},{"c":6.955,"h":6.96,"l":6.94,"n":44,"o":6.94,"t":"2026-09-24T15:30:00Z","v":4524,"vw":6.949784},{"c":6.945,"h":6.955,"l":6.9401,"n":27,"o":6.955,"t":"2026-09-24T15:45:00Z","v":4211,"vw":6.941479},{"c":6.965,"h":6.965,"l":6.94,"n":64,"o":6.945,"t":"2026-09-24T16:00:00Z","v":10307,"vw":6.951188},{"c":7.025,"h":7.04,"l":6.96,"n":67,"o":6.96,"t":"2026-09-24T16:15:00Z","v":3226,"vw":7.006301},{"c":7.05,"h":7.05,"l":7.01,"n":37,"o":7.04,"t":"2026-09-24T16:30:00Z","v":1965,"vw":7.028846},{"c":7.0479,"h":7.055,"l":7.04,"n":26,"o":7.055,"t":"2026-09-24T16:45:00Z","v":1009,"vw":7.048126},{"c":7.03,"h":7.035,"l":7.0184,"n":21,"o":7.03,"t":"2026-09-24T17:00:00Z","v":1047,"vw":7.027622},{"c":7.01,"h":7.04,"l":7.01,"n":62,"o":7.02,"t":"2026-09-24T17:15:00Z","v":5550,"vw":7.02205},{"c":7,"h":7.02,"l":7,"n":39,"o":7.02,"t":"2026-09-24T17:30:00Z","v":2806,"vw":7.010405},{"c":7.03,"h":7.03,"l":7,"n":59,"o":7,"t":"2026-09-24T17:45:00Z","v":3916,"vw":7.008739},{"c":7.02,"h":7.025,"l":7.01,"n":32,"o":7.02,"t":"2026-09-24T18:00:00Z","v":1964,"vw":7.016912},{"c":7.04,"h":7.04,"l":7.02,"n":78,"o":7.02,"t":"2026-09-24T18:15:00Z","v":4389,"vw":7.030564},{"c":7.04,"h":7.05,"l":7.03,"n":48,"o":7.04,"t":"2026-09-24T18:30:00Z","v":2512,"vw":7.039543},{"c":7.02,"h":7.055,"l":7.02,"n":87,"o":7.05,"t":"2026-09-24T18:45:00Z","v":5213,"vw":7.038108},{"c":7.02,"h":7.02,"l":7,"n":66,"o":7.01,"t":"2026-09-24T19:00:00Z","v":4023,"vw":7.010581},{"c":7.02,"h":7.03,"l":7.015,"n":103,"o":7.015,"t":"2026-09-24T19:15:00Z","v":6435,"vw":7.02339},{"c":7.04,"h":7.05,"l":7.02,"n":131,"o":7.025,"t":"2026-09-24T19:30:00Z","v":11837,"vw":7.027247},{"c":7.03,"h":7.06,"l":7.03,"n":555,"o":7.04,"t":"2026-09-24T19:45:00Z","v":37415,"vw":7.042192},{"c":7.05,"h":7.05,"l":7.05,"n":15,"o":7.05,"t":"2026-09-24T20:00:00Z","v":32738,"vw":7.05},{"c":7.09,"h":7.09,"l":7.08,"n":30,"o":7.09,"t":"2026-09-25T13:30:00Z","v":2202,"vw":7.087309},{"c":7.09,"h":7.09,"l":7.07,"n":47,"o":7.09,"t":"2026-09-25T13:45:00Z","v":3210,"vw":7.087282},{"c":7.08,"h":7.08,"l":7.05,"n":43,"o":7.05,"t":"2026-09-25T14:00:00Z","v":2018,"vw":7.066667},{"c":7.0401,"h":7.07,"l":7.0401,"n":13,"o":7.07,"t":"2026-09-25T14:15:00Z","v":777,"vw":7.046744},{"c":7.0772,"h":7.0772,"l":7.06,"n":21,"o":7.06,"t":"2026-09-25T14:30:00Z","v":1184,"vw":7.070111},{"c":7.07,"h":7.08,"l":7.07,"n":30,"o":7.08,"t":"2026-09-25T14:45:00Z","v":1274,"vw":7.0725},{"c":7.09,"h":7.11,"l":7.08,"n":49,"o":7.085,"t":"2026-09-25T15:00:00Z","v":2772,"vw":7.095917},{"c":7.08,"h":7.09,"l":7.07,"n":34,"o":7.09,"t":"2026-09-25T15:30:00Z","v":2342,"vw":7.078815},{"c":7.13,"h":7.13,"l":7.08,"n":90,"o":7.085,"t":"2026-09-25T15:45:00Z","v":5625,"vw":7.102773},{"c":7.15,"h":7.16,"l":7.14,"n":59,"o":7.14,"t":"2026-09-25T16:00:00Z","v":3497,"vw":7.147727},{"c":7.12,"h":7.135,"l":7.12,"n":32,"o":7.13,"t":"2026-09-25T16:15:00Z","v":2124,"vw":7.133396},{"c":7.13,"h":7.13,"l":7.12,"n":23,"o":7.12,"t":"2026-09-25T16:30:00Z","v":1569,"vw":7.129197},{"c":7.13,"h":7.135,"l":7.13,"n":25,"o":7.13,"t":"2026-09-25T17:00:00Z","v":1114,"vw":7.131},{"c":7.09,"h":7.12,"l":7.09,"n":63,"o":7.12,"t":"2026-09-25T17:15:00Z","v":4983,"vw":7.11027},{"c":7.04,"h":7.09,"l":7.03,"n":178,"o":7.09,"t":"2026-09-25T17:30:00Z","v":11457,"vw":7.050212},{"c":7.045,"h":7.05,"l":7.045,"n":19,"o":7.045,"t":"2026-09-25T17:45:00Z","v":760,"vw":7.046613},{"c":7.045,"h":7.055,"l":7.04,"n":124,"o":7.045,"t":"2026-09-25T18:00:00Z","v":5003,"vw":7.049638},{"c":7.03,"h":7.045,"l":7.03,"n":57,"o":7.045,"t":"2026-09-25T18:15:00Z","v":3196,"vw":7.039682},{"c":7.025,"h":7.03,"l":7.02,"n":43,"o":7.03,"t":"2026-09-25T18:30:00Z","v":2032,"vw":7.026047},{"c":7.025,"h":7.0299,"l":7.012,"n":69,"o":7.025,"t":"2026-09-25T18:45:00Z","v":4713,"vw":7.020807},{"c":7.05,"h":7.055,"l":7.01,"n":160,"o":7.025,"t":"2026-09-25T19:00:00Z","v":12203,"vw":7.020014},{"c":7.055,"h":7.055,"l":7.05,"n":51,"o":7.055,"t":"2026-09-25T19:15:00Z","v":1888,"vw":7.053922},{"c":7.09,"h":7.09,"l":7.06,"n":83,"o":7.06,"t":"2026-09-25T19:30:00Z","v":4089,"vw":7.073503},{"c":7.04,"h":7.115,"l":7.04,"n":358,"o":7.1,"t":"2026-09-25T19:45:00Z","v":18205,"vw":7.073967},{"c":7.05,"h":7.05,"l":7.05,"n":12,"o":7.05,"t":"2026-09-25T20:00:00Z","v":37114,"vw":7.05},{"c":6.945,"h":7,"l":6.935,"n":60,"o":6.98,"t":"2026-09-28T13:30:00Z","v":5239,"vw":6.987186},{"c":6.93,"h":6.97,"l":6.93,"n":28,"o":6.97,"t":"2026-09-28T13:45:00Z","v":1728,"vw":6.948414},{"c":7.0256,"h":7.0256,"l":6.94,"n":20,"o":6.94,"t":"2026-09-28T14:00:00Z","v":866,"vw":7.004567},{"c":7.04,"h":7.04,"l":7.025,"n":52,"o":7.03,"t":"2026-09-28T14:15:00Z","v":1967,"vw":7.030387},{"c":6.975,"h":7.04,"l":6.975,"n":42,"o":7.04,"t":"2026-09-28T14:30:00Z","v":2771,"vw":6.998},{"c":6.95,"h":6.96,"l":6.95,"n":20,"o":6.96,"t":"2026-09-28T14:45:00Z","v":978,"vw":6.958571},{"c":6.93,"h":6.95,"l":6.93,"n":27,"o":6.95,"t":"2026-09-28T15:00:00Z","v":1783,"vw":6.942301},{"c":6.93,"h":6.94,"l":6.905,"n":102,"o":6.91,"t":"2026-09-28T15:15:00Z","v":8515,"vw":6.92081},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-09-28T15:30:00Z","v":100,"vw":6.94},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-09-28T15:45:00Z","v":135,"vw":6.94},{"c":6.95,"h":6.95,"l":6.93,"n":76,"o":6.93,"t":"2026-09-28T16:00:00Z","v":6865,"vw":6.940146},{"c":7.03,"h":7.04,"l":6.97,"n":88,"o":6.975,"t":"2026-09-28T16:15:00Z","v":3473,"vw":7.001603},{"c":7.02,"h":7.02,"l":7.02,"n":15,"o":7.02,"t":"2026-09-28T16:30:00Z","v":660,"vw":7.02},{"c":6.99,"h":6.99,"l":6.99,"n":8,"o":6.99,"t":"2026-09-28T16:45:00Z","v":213,"vw":6.99},{"c":7.04,"h":7.06,"l":6.995,"n":78,"o":6.995,"t":"2026-09-28T17:00:00Z","v":6236,"vw":7.017802},{"c":7.02,"h":7.03,"l":7.02,"n":33,"o":7.02,"t":"2026-09-28T17:15:00Z","v":1542,"vw":7.026462},{"c":7.02,"h":7.03,"l":7.02,"n":26,"o":7.03,"t":"2026-09-28T17:30:00Z","v":576,"vw":7.025},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-09-28T17:45:00Z","v":673,"vw":7.03},{"c":7.035,"h":7.035,"l":7.03,"n":44,"o":7.03,"t":"2026-09-28T18:00:00Z","v":2167,"vw":7.030804},{"c":7.035,"h":7.035,"l":7.03,"n":29,"o":7.03,"t":"2026-09-28T18:15:00Z","v":4211,"vw":7.033675},{"c":7.02,"h":7.03,"l":7.02,"n":37,"o":7.03,"t":"2026-09-28T18:30:00Z","v":4512,"vw":7.029737},{"c":7.02,"h":7.03,"l":7.02,"n":99,"o":7.025,"t":"2026-09-28T18:45:00Z","v":12422,"vw":7.025263},{"c":7,"h":7.01,"l":6.995,"n":72,"o":7.01,"t":"2026-09-28T19:00:00Z","v":3783,"vw":7.003901},{"c":7.01,"h":7.01,"l":7.005,"n":107,"o":7.005,"t":"2026-09-28T19:15:00Z","v":4605,"vw":7.007713},{"c":7.01,"h":7.01,"l":6.995,"n":189,"o":7,"t":"2026-09-28T19:30:00Z","v":10636,"vw":7.00356},{"c":7.04,"h":7.06,"l":7.01,"n":619,"o":7.01,"t":"2026-09-28T19:45:00Z","v":33348,"vw":7.035688},{"c":7.03,"h":7.03,"l":7.03,"n":11,"o":7.03,"t":"2026-09-28T20:00:00Z","v":29520,"vw":7.03},{"c":7.015,"h":7.04,"l":6.952,"n":70,"o":7.01,"t":"2026-09-29T13:30:00Z","v":6827,"vw":6.992265},{"c":7.035,"h":7.035,"l":7.03,"n":10,"o":7.03,"t":"2026-09-29T13:45:00Z","v":390,"vw":7.032826},{"c":7.02,"h":7.0455,"l":7.015,"n":37,"o":7.03,"t":"2026-09-29T14:15:00Z","v":1208,"vw":7.030928},{"c":7.03,"h":7.03,"l":7.01,"n":50,"o":7.02,"t":"2026-09-29T14:30:00Z","v":2181,"vw":7.018667},{"c":7,"h":7.02,"l":7,"n":74,"o":7.02,"t":"2026-09-29T14:45:00Z","v":4115,"vw":7.010626},{"c":6.995,"h":6.995,"l":6.99,"n":12,"o":6.99,"t":"2026-09-29T15:15:00Z","v":466,"vw":6.991563},{"c":7,"h":7.01,"l":6.99,"n":38,"o":6.99,"t":"2026-09-29T15:30:00Z","v":1958,"vw":6.998462},{"c":7,"h":7.02,"l":7,"n":61,"o":7.01,"t":"2026-09-29T15:45:00Z","v":2012,"vw":7.008889},{"c":7,"h":7,"l":6.99,"n":30,"o":6.99,"t":"2026-09-29T16:00:00Z","v":3581,"vw":6.992069},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-29T16:15:00Z","v":124,"vw":7},{"c":6.995,"h":7,"l":6.98,"n":34,"o":6.9945,"t":"2026-09-29T16:45:00Z","v":3328,"vw":6.991384},{"c":6.98,"h":7,"l":6.98,"n":26,"o":7,"t":"2026-09-29T17:00:00Z","v":789,"vw":6.99},{"c":6.99,"h":7,"l":6.99,"n":88,"o":6.99,"t":"2026-09-29T17:15:00Z","v":7356,"vw":6.997157},{"c":7,"h":7.005,"l":7,"n":17,"o":7.005,"t":"2026-09-29T17:30:00Z","v":1070,"vw":7.002264},{"c":7,"h":7,"l":7,"n":49,"o":7,"t":"2026-09-29T17:45:00Z","v":1809,"vw":7},{"c":7,"h":7,"l":7,"n":108,"o":7,"t":"2026-09-29T18:00:00Z","v":2087,"vw":7},{"c":6.955,"h":7,"l":6.955,"n":67,"o":7,"t":"2026-09-29T18:15:00Z","v":8813,"vw":6.967363},{"c":6.975,"h":6.98,"l":6.96,"n":108,"o":6.96,"t":"2026-09-29T18:30:00Z","v":9312,"vw":6.9638},{"c":7.005,"h":7.005,"l":6.975,"n":56,"o":6.975,"t":"2026-09-29T18:45:00Z","v":2682,"vw":6.993333},{"c":7.02,"h":7.0233,"l":7.01,"n":22,"o":7.01,"t":"2026-09-29T19:00:00Z","v":937,"vw":7.016933},{"c":7.035,"h":7.035,"l":7.025,"n":25,"o":7.025,"t":"2026-09-29T19:15:00Z","v":1159,"vw":7.03},{"c":7.02,"h":7.0401,"l":7.02,"n":83,"o":7.035,"t":"2026-09-29T19:30:00Z","v":4241,"vw":7.035541},{"c":7.035,"h":7.035,"l":6.99,"n":491,"o":7.02,"t":"2026-09-29T19:45:00Z","v":17361,"vw":7.010447},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-09-29T20:00:00Z","v":33008,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-29T20:15:00Z","v":1762,"vw":7.04},{"c":7.03,"h":7.07,"l":7.025,"n":38,"o":7.07,"t":"2026-09-30T13:30:00Z","v":4111,"vw":7.062272},{"c":7.02,"h":7.02,"l":7.015,"n":7,"o":7.015,"t":"2026-09-30T13:45:00Z","v":570,"vw":7.01875},{"c":7.06,"h":7.09,"l":7.02,"n":124,"o":7.02,"t":"2026-09-30T14:00:00Z","v":8300,"vw":7.042405},{"c":7.045,"h":7.06,"l":7.045,"n":19,"o":7.06,"t":"2026-09-30T14:15:00Z","v":936,"vw":7.050661},{"c":7.01,"h":7.02,"l":6.99,"n":91,"o":7.02,"t":"2026-09-30T14:30:00Z","v":8537,"vw":7.005344},{"c":6.99,"h":7.01,"l":6.99,"n":68,"o":7.005,"t":"2026-09-30T14:45:00Z","v":3399,"vw":7.001818},{"c":6.98,"h":6.99,"l":6.98,"n":48,"o":6.98,"t":"2026-09-30T15:00:00Z","v":7903,"vw":6.987466},{"c":6.94,"h":6.9786,"l":6.93,"n":46,"o":6.975,"t":"2026-09-30T15:15:00Z","v":3126,"vw":6.966262},{"c":6.92,"h":6.95,"l":6.92,"n":109,"o":6.94,"t":"2026-09-30T15:30:00Z","v":7552,"vw":6.942699},{"c":6.93,"h":6.93,"l":6.905,"n":149,"o":6.91,"t":"2026-09-30T15:45:00Z","v":10298,"vw":6.911068},{"c":6.95,"h":6.96,"l":6.935,"n":26,"o":6.935,"t":"2026-09-30T16:00:00Z","v":595,"vw":6.94625},{"c":6.96,"h":6.96,"l":6.945,"n":37,"o":6.95,"t":"2026-09-30T16:15:00Z","v":3672,"vw":6.950089},{"c":6.96,"h":6.96,"l":6.96,"n":21,"o":6.96,"t":"2026-09-30T16:30:00Z","v":915,"vw":6.96},{"c":6.965,"h":6.965,"l":6.96,"n":39,"o":6.96,"t":"2026-09-30T16:45:00Z","v":2146,"vw":6.961413},{"c":6.96,"h":6.97,"l":6.96,"n":22,"o":6.9699,"t":"2026-09-30T17:00:00Z","v":824,"vw":6.96598},{"c":6.955,"h":6.96,"l":6.94,"n":72,"o":6.96,"t":"2026-09-30T17:15:00Z","v":4984,"vw":6.951544},{"c":6.9501,"h":6.955,"l":6.9501,"n":11,"o":6.955,"t":"2026-09-30T17:30:00Z","v":658,"vw":6.952427},{"c":6.935,"h":6.96,"l":6.93,"n":64,"o":6.955,"t":"2026-09-30T17:45:00Z","v":3137,"vw":6.948905},{"c":6.93,"h":6.93,"l":6.93,"n":12,"o":6.93,"t":"2026-09-30T18:00:00Z","v":356,"vw":6.93},{"c":6.92,"h":6.93,"l":6.92,"n":26,"o":6.93,"t":"2026-09-30T18:15:00Z","v":1191,"vw":6.926667},{"c":6.925,"h":6.93,"l":6.92,"n":16,"o":6.92,"t":"2026-09-30T18:30:00Z","v":652,"vw":6.925},{"c":6.9,"h":6.92,"l":6.8899,"n":78,"o":6.92,"t":"2026-09-30T18:45:00Z","v":7814,"vw":6.896029},{"c":6.885,"h":6.9,"l":6.88,"n":36,"o":6.9,"t":"2026-09-30T19:00:00Z","v":1718,"vw":6.88718},{"c":6.87,"h":6.88,"l":6.865,"n":154,"o":6.88,"t":"2026-09-30T19:15:00Z","v":16652,"vw":6.871512},{"c":6.88,"h":6.89,"l":6.87,"n":110,"o":6.87,"t":"2026-09-30T19:30:00Z","v":7317,"vw":6.879451},{"c":6.88,"h":6.89,"l":6.8649,"n":654,"o":6.87,"t":"2026-09-30T19:45:00Z","v":52778,"vw":6.876454},{"c":6.88,"h":6.88,"l":6.88,"n":7,"o":6.88,"t":"2026-09-30T20:00:00Z","v":40857,"vw":6.88},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-01T11:45:00Z","v":290,"vw":6.87},{"c":6.76,"h":6.85,"l":6.76,"n":27,"o":6.81,"t":"2026-10-01T13:30:00Z","v":1979,"vw":6.812904},{"c":6.785,"h":6.805,"l":6.77,"n":50,"o":6.77,"t":"2026-10-01T13:45:00Z","v":2608,"vw":6.77835},{"c":6.8,"h":6.8,"l":6.79,"n":34,"o":6.79,"t":"2026-10-01T14:00:00Z","v":677,"vw":6.795},{"c":6.78,"h":6.805,"l":6.77,"n":80,"o":6.805,"t":"2026-10-01T14:15:00Z","v":3301,"vw":6.781292},{"c":6.835,"h":6.835,"l":6.775,"n":83,"o":6.79,"t":"2026-10-01T14:30:00Z","v":3817,"vw":6.793486},{"c":6.82,"h":6.84,"l":6.815,"n":38,"o":6.84,"t":"2026-10-01T14:45:00Z","v":1253,"vw":6.826111},{"c":6.8,"h":6.82,"l":6.8,"n":45,"o":6.82,"t":"2026-10-01T15:00:00Z","v":1751,"vw":6.803314},{"c":6.7801,"h":6.8,"l":6.7801,"n":16,"o":6.8,"t":"2026-10-01T15:15:00Z","v":950,"vw":6.789609},{"c":6.845,"h":6.845,"l":6.77,"n":71,"o":6.78,"t":"2026-10-01T15:30:00Z","v":4822,"vw":6.804144},{"c":6.855,"h":6.855,"l":6.83,"n":61,"o":6.84,"t":"2026-10-01T15:45:00Z","v":2138,"vw":6.839545},{"c":6.86,"h":6.875,"l":6.86,"n":29,"o":6.86,"t":"2026-10-01T16:00:00Z","v":835,"vw":6.862727},{"c":6.885,"h":6.885,"l":6.86,"n":16,"o":6.86,"t":"2026-10-01T16:15:00Z","v":418,"vw":6.868333},{"c":6.89,"h":6.91,"l":6.89,"n":30,"o":6.91,"t":"2026-10-01T16:30:00Z","v":1077,"vw":6.902979},{"c":6.89,"h":6.89,"l":6.8801,"n":22,"o":6.8801,"t":"2026-10-01T16:45:00Z","v":797,"vw":6.885834},{"c":6.9,"h":6.9,"l":6.88,"n":30,"o":6.89,"t":"2026-10-01T17:00:00Z","v":1032,"vw":6.888226},{"c":6.92,"h":6.92,"l":6.9,"n":19,"o":6.9,"t":"2026-10-01T17:15:00Z","v":793,"vw":6.9075},{"c":6.92,"h":6.93,"l":6.91,"n":133,"o":6.92,"t":"2026-10-01T17:30:00Z","v":4920,"vw":6.919744},{"c":6.9,"h":6.91,"l":6.8839,"n":98,"o":6.91,"t":"2026-10-01T17:45:00Z","v":4015,"vw":6.903038},{"c":6.88,"h":6.885,"l":6.875,"n":34,"o":6.885,"t":"2026-10-01T18:00:00Z","v":1168,"vw":6.88},{"c":6.88,"h":6.885,"l":6.88,"n":63,"o":6.88,"t":"2026-10-01T18:15:00Z","v":2196,"vw":6.880357},{"c":6.87,"h":6.89,"l":6.87,"n":48,"o":6.875,"t":"2026-10-01T18:30:00Z","v":2148,"vw":6.880289},{"c":6.875,"h":6.875,"l":6.865,"n":42,"o":6.87,"t":"2026-10-01T18:45:00Z","v":2283,"vw":6.870198},{"c":6.885,"h":6.885,"l":6.875,"n":29,"o":6.875,"t":"2026-10-01T19:00:00Z","v":1230,"vw":6.880122},{"c":6.9,"h":6.905,"l":6.89,"n":58,"o":6.89,"t":"2026-10-01T19:15:00Z","v":2832,"vw":6.897035},{"c":6.885,"h":6.91,"l":6.885,"n":97,"o":6.9,"t":"2026-10-01T19:30:00Z","v":4834,"vw":6.895953},{"c":6.94,"h":6.95,"l":6.8825,"n":595,"o":6.885,"t":"2026-10-01T19:45:00Z","v":33885,"vw":6.911839},{"c":6.95,"h":6.95,"l":6.95,"n":8,"o":6.95,"t":"2026-10-01T20:00:00Z","v":26809,"vw":6.95},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-02T12:30:00Z","v":103,"vw":6.99},{"c":7.055,"h":7.055,"l":7,"n":37,"o":7.05,"t":"2026-10-02T13:30:00Z","v":1740,"vw":7.037489},{"c":7,"h":7.01,"l":7,"n":12,"o":7.01,"t":"2026-10-02T13:45:00Z","v":383,"vw":7.005},{"c":7.005,"h":7.03,"l":7.005,"n":92,"o":7.02,"t":"2026-10-02T14:00:00Z","v":5252,"vw":7.01913},{"c":7.06,"h":7.06,"l":7.01,"n":36,"o":7.01,"t":"2026-10-02T14:30:00Z","v":2892,"vw":7.023111},{"c":7.04,"h":7.05,"l":7.04,"n":28,"o":7.05,"t":"2026-10-02T14:45:00Z","v":1429,"vw":7.044553},{"c":6.99,"h":7.02,"l":6.99,"n":34,"o":7.02,"t":"2026-10-02T15:00:00Z","v":1402,"vw":6.998161},{"c":6.985,"h":6.9957,"l":6.98,"n":27,"o":6.99,"t":"2026-10-02T15:15:00Z","v":1187,"vw":6.989236},{"c":7.02,"h":7.02,"l":7.02,"n":10,"o":7.02,"t":"2026-10-02T15:30:00Z","v":614,"vw":7.02},{"c":7.03,"h":7.03,"l":7.029,"n":24,"o":7.03,"t":"2026-10-02T16:00:00Z","v":1649,"vw":7.029927},{"c":7.03,"h":7.04,"l":7.0196,"n":37,"o":7.039,"t":"2026-10-02T16:15:00Z","v":1790,"vw":7.029336},{"c":7.03,"h":7.03,"l":7.03,"n":5,"o":7.03,"t":"2026-10-02T16:30:00Z","v":237,"vw":7.03},{"c":7.05,"h":7.06,"l":7.035,"n":39,"o":7.04,"t":"2026-10-02T16:45:00Z","v":2115,"vw":7.041366},{"c":7.005,"h":7.06,"l":7.005,"n":102,"o":7.06,"t":"2026-10-02T17:00:00Z","v":6475,"vw":7.037788},{"c":6.98,"h":6.9942,"l":6.98,"n":34,"o":6.9942,"t":"2026-10-02T17:15:00Z","v":2100,"vw":6.984306},{"c":6.97,"h":6.985,"l":6.97,"n":62,"o":6.98,"t":"2026-10-02T17:30:00Z","v":3069,"vw":6.979017},{"c":6.99,"h":6.99,"l":6.965,"n":85,"o":6.97,"t":"2026-10-02T17:45:00Z","v":3768,"vw":6.974116},{"c":6.975,"h":7,"l":6.97,"n":56,"o":7,"t":"2026-10-02T18:00:00Z","v":3918,"vw":6.991195},{"c":6.965,"h":6.975,"l":6.96,"n":50,"o":6.975,"t":"2026-10-02T18:15:00Z","v":2043,"vw":6.971145},{"c":6.995,"h":6.995,"l":6.97,"n":95,"o":6.97,"t":"2026-10-02T18:30:00Z","v":5355,"vw":6.981483},{"c":7.005,"h":7.005,"l":7,"n":26,"o":7,"t":"2026-10-02T18:45:00Z","v":1187,"vw":7.00331},{"c":7.005,"h":7.009,"l":7.005,"n":11,"o":7.009,"t":"2026-10-02T19:00:00Z","v":649,"vw":7.00598},{"c":6.985,"h":7.005,"l":6.985,"n":95,"o":7,"t":"2026-10-02T19:15:00Z","v":5896,"vw":6.997516},{"c":6.98,"h":7,"l":6.98,"n":155,"o":6.985,"t":"2026-10-02T19:30:00Z","v":16763,"vw":6.986726},{"c":7.025,"h":7.03,"l":6.97,"n":592,"o":6.985,"t":"2026-10-02T19:45:00Z","v":54551,"vw":6.987473},{"c":7.03,"h":7.03,"l":7.03,"n":12,"o":7.03,"t":"2026-10-02T20:00:00Z","v":36223,"vw":7.03},{"c":7.0428,"h":7.06,"l":6.98,"n":120,"o":7.03,"t":"2026-10-05T13:30:00Z","v":8473,"vw":7.017905},{"c":7.06,"h":7.06,"l":7.02,"n":43,"o":7.02,"t":"2026-10-05T13:45:00Z","v":1696,"vw":7.04649},{"c":7.08,"h":7.09,"l":7.06,"n":143,"o":7.06,"t":"2026-10-05T14:00:00Z","v":10334,"vw":7.072702},{"c":7.08,"h":7.09,"l":7.08,"n":57,"o":7.08,"t":"2026-10-05T14:15:00Z","v":2430,"vw":7.080584},{"c":7.09,"h":7.09,"l":7.075,"n":50,"o":7.08,"t":"2026-10-05T14:30:00Z","v":1712,"vw":7.084317},{"c":7.07,"h":7.08,"l":7.07,"n":25,"o":7.08,"t":"2026-10-05T14:45:00Z","v":956,"vw":7.076667},{"c":7.06,"h":7.0738,"l":7.06,"n":40,"o":7.0738,"t":"2026-10-05T15:15:00Z","v":1931,"vw":7.069929},{"c":7.09,"h":7.09,"l":7.075,"n":35,"o":7.075,"t":"2026-10-05T15:30:00Z","v":1842,"vw":7.07853},{"c":7.07,"h":7.09,"l":7.07,"n":73,"o":7.09,"t":"2026-10-05T15:45:00Z","v":3334,"vw":7.079517},{"c":7.06,"h":7.08,"l":7.06,"n":48,"o":7.075,"t":"2026-10-05T16:00:00Z","v":1962,"vw":7.071859},{"c":7.075,"h":7.075,"l":7.075,"n":3,"o":7.075,"t":"2026-10-05T16:15:00Z","v":112,"vw":7.075},{"c":7.09,"h":7.09,"l":7.08,"n":104,"o":7.08,"t":"2026-10-05T16:30:00Z","v":4234,"vw":7.087081},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-05T16:45:00Z","v":215,"vw":7.09},{"c":7.085,"h":7.09,"l":7.085,"n":39,"o":7.085,"t":"2026-10-05T17:00:00Z","v":1165,"vw":7.087928},{"c":7.0801,"h":7.09,"l":7.0801,"n":17,"o":7.09,"t":"2026-10-05T17:15:00Z","v":616,"vw":7.082645},{"c":7.085,"h":7.085,"l":7.085,"n":4,"o":7.085,"t":"2026-10-05T17:30:00Z","v":340,"vw":7.085},{"c":7.095,"h":7.095,"l":7.085,"n":74,"o":7.09,"t":"2026-10-05T17:45:00Z","v":6534,"vw":7.090464},{"c":7.105,"h":7.105,"l":7.1,"n":47,"o":7.1,"t":"2026-10-05T18:00:00Z","v":2429,"vw":7.101538},{"c":7.11,"h":7.11,"l":7.105,"n":46,"o":7.105,"t":"2026-10-05T18:15:00Z","v":2180,"vw":7.106814},{"c":7.1,"h":7.105,"l":7.1,"n":54,"o":7.105,"t":"2026-10-05T18:30:00Z","v":1228,"vw":7.104312},{"c":7.09,"h":7.105,"l":7.09,"n":36,"o":7.105,"t":"2026-10-05T18:45:00Z","v":1542,"vw":7.097778},{"c":7.09,"h":7.09,"l":7.0808,"n":32,"o":7.0808,"t":"2026-10-05T19:00:00Z","v":1171,"vw":7.086925},{"c":7.05,"h":7.085,"l":7.05,"n":74,"o":7.085,"t":"2026-10-05T19:15:00Z","v":3822,"vw":7.061269},{"c":7.02,"h":7.06,"l":7.02,"n":133,"o":7.05,"t":"2026-10-05T19:30:00Z","v":5060,"vw":7.038348},{"c":7,"h":7.02,"l":6.99,"n":560,"o":7.01,"t":"2026-10-05T19:45:00Z","v":35250,"vw":7.005644},{"c":7,"h":7,"l":7,"n":15,"o":7,"t":"2026-10-05T20:00:00Z","v":33082,"vw":7},{"c":7.04,"h":7.05,"l":7.04,"n":45,"o":7.05,"t":"2026-10-06T13:30:00Z","v":2515,"vw":7.046913},{"c":7.025,"h":7.04,"l":7.02,"n":57,"o":7.04,"t":"2026-10-06T13:45:00Z","v":2296,"vw":7.028353},{"c":7.06,"h":7.06,"l":7.03,"n":15,"o":7.03,"t":"2026-10-06T14:00:00Z","v":407,"vw":7.045},{"c":7.07,"h":7.07,"l":7.05,"n":35,"o":7.05,"t":"2026-10-06T14:15:00Z","v":1984,"vw":7.056253},{"c":7.08,"h":7.08,"l":7.07,"n":20,"o":7.07,"t":"2026-10-06T14:30:00Z","v":596,"vw":7.075},{"c":7.07,"h":7.08,"l":7.07,"n":17,"o":7.08,"t":"2026-10-06T14:45:00Z","v":761,"vw":7.074},{"c":7.08,"h":7.09,"l":7.08,"n":25,"o":7.09,"t":"2026-10-06T15:00:00Z","v":1059,"vw":7.087778},{"c":7.0778,"h":7.09,"l":7.07,"n":68,"o":7.08,"t":"2026-10-06T15:15:00Z","v":3267,"vw":7.080686},{"c":7.07,"h":7.07,"l":7.07,"n":36,"o":7.07,"t":"2026-10-06T15:30:00Z","v":684,"vw":7.07},{"c":7.07,"h":7.08,"l":7.07,"n":21,"o":7.08,"t":"2026-10-06T15:45:00Z","v":1179,"vw":7.073443},{"c":7.06,"h":7.065,"l":7.06,"n":34,"o":7.0617,"t":"2026-10-06T16:00:00Z","v":2090,"vw":7.06201},{"c":7.07,"h":7.09,"l":7.07,"n":35,"o":7.08,"t":"2026-10-06T16:30:00Z","v":2581,"vw":7.079749},{"c":7.075,"h":7.075,"l":7.07,"n":9,"o":7.07,"t":"2026-10-06T16:45:00Z","v":406,"vw":7.071667},{"c":7.08,"h":7.08,"l":7.07,"n":18,"o":7.07,"t":"2026-10-06T17:00:00Z","v":1028,"vw":7.071493},{"c":7.085,"h":7.085,"l":7.075,"n":43,"o":7.075,"t":"2026-10-06T17:15:00Z","v":1939,"vw":7.079314},{"c":7.065,"h":7.08,"l":7.065,"n":32,"o":7.08,"t":"2026-10-06T17:30:00Z","v":2832,"vw":7.069826},{"c":7.085,"h":7.085,"l":7.065,"n":57,"o":7.065,"t":"2026-10-06T17:45:00Z","v":2966,"vw":7.074713},{"c":7.075,"h":7.08,"l":7.075,"n":13,"o":7.08,"t":"2026-10-06T18:00:00Z","v":590,"vw":7.0775},{"c":7.085,"h":7.09,"l":7.075,"n":37,"o":7.075,"t":"2026-10-06T18:15:00Z","v":2384,"vw":7.081102},{"c":7.075,"h":7.08,"l":7.075,"n":37,"o":7.08,"t":"2026-10-06T18:30:00Z","v":2129,"vw":7.079},{"c":7.08,"h":7.085,"l":7.07,"n":56,"o":7.075,"t":"2026-10-06T18:45:00Z","v":2693,"vw":7.077964},{"c":7.08,"h":7.095,"l":7.065,"n":106,"o":7.089,"t":"2026-10-06T19:00:00Z","v":25093,"vw":7.082829},{"c":7.07,"h":7.09,"l":7.06,"n":69,"o":7.09,"t":"2026-10-06T19:15:00Z","v":4859,"vw":7.071439},{"c":7.0427,"h":7.07,"l":7.04,"n":85,"o":7.07,"t":"2026-10-06T19:30:00Z","v":5456,"vw":7.048611},{"c":7.035,"h":7.065,"l":7.005,"n":644,"o":7.04,"t":"2026-10-06T19:45:00Z","v":25401,"vw":7.030335},{"c":7.03,"h":7.03,"l":7.03,"n":10,"o":7.03,"t":"2026-10-06T20:00:00Z","v":31423,"vw":7.03},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-07T10:45:00Z","v":101,"vw":7.01},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-07T11:00:00Z","v":121,"vw":7},{"c":6.96,"h":7,"l":6.96,"n":18,"o":7,"t":"2026-10-07T13:30:00Z","v":1379,"vw":6.993953},{"c":7.01,"h":7.01,"l":6.96,"n":49,"o":6.96,"t":"2026-10-07T13:45:00Z","v":4891,"vw":6.975407},{"c":7.015,"h":7.02,"l":7.01,"n":42,"o":7.01,"t":"2026-10-07T14:15:00Z","v":1507,"vw":7.0165},{"c":7.005,"h":7.01,"l":7.005,"n":15,"o":7.01,"t":"2026-10-07T14:30:00Z","v":410,"vw":7.006667},{"c":6.985,"h":6.99,"l":6.985,"n":12,"o":6.99,"t":"2026-10-07T14:45:00Z","v":245,"vw":6.987685},{"c":6.99,"h":6.99,"l":6.98,"n":40,"o":6.985,"t":"2026-10-07T15:00:00Z","v":1581,"vw":6.987385},{"c":6.99,"h":7,"l":6.968,"n":41,"o":6.968,"t":"2026-10-07T15:30:00Z","v":3119,"vw":6.976022},{"c":6.9811,"h":6.9811,"l":6.98,"n":54,"o":6.98,"t":"2026-10-07T15:45:00Z","v":1410,"vw":6.980212},{"c":6.99,"h":6.99,"l":6.985,"n":40,"o":6.985,"t":"2026-10-07T16:15:00Z","v":6263,"vw":6.985829},{"c":6.995,"h":6.995,"l":6.995,"n":5,"o":6.995,"t":"2026-10-07T16:30:00Z","v":120,"vw":6.995},{"c":7.0078,"h":7.0078,"l":7.005,"n":10,"o":7.005,"t":"2026-10-07T16:45:00Z","v":450,"vw":7.006045},{"c":7.08,"h":7.08,"l":7.01,"n":108,"o":7.01,"t":"2026-10-07T17:00:00Z","v":4348,"vw":7.04},{"c":7.065,"h":7.08,"l":7.065,"n":40,"o":7.08,"t":"2026-10-07T17:15:00Z","v":1480,"vw":7.072919},{"c":7.06,"h":7.06,"l":7.06,"n":28,"o":7.06,"t":"2026-10-07T17:30:00Z","v":1008,"vw":7.06},{"c":7.07,"h":7.07,"l":7.06,"n":16,"o":7.06,"t":"2026-10-07T17:45:00Z","v":699,"vw":7.062247},{"c":7.065,"h":7.065,"l":7.065,"n":7,"o":7.065,"t":"2026-10-07T18:00:00Z","v":139,"vw":7.065},{"c":7.09,"h":7.09,"l":7.065,"n":128,"o":7.065,"t":"2026-10-07T18:15:00Z","v":5491,"vw":7.073721},{"c":7.09,"h":7.0947,"l":7.07,"n":72,"o":7.0947,"t":"2026-10-07T18:30:00Z","v":3813,"vw":7.085816},{"c":7.105,"h":7.1099,"l":7.1011,"n":26,"o":7.1099,"t":"2026-10-07T18:45:00Z","v":1077,"vw":7.105943},{"c":7.11,"h":7.115,"l":7.105,"n":178,"o":7.105,"t":"2026-10-07T19:00:00Z","v":9525,"vw":7.109615},{"c":7.115,"h":7.12,"l":7.115,"n":13,"o":7.115,"t":"2026-10-07T19:15:00Z","v":477,"vw":7.116732},{"c":7.135,"h":7.1392,"l":7.115,"n":95,"o":7.12,"t":"2026-10-07T19:30:00Z","v":5179,"vw":7.126681},{"c":7.17,"h":7.17,"l":7.12,"n":503,"o":7.14,"t":"2026-10-07T19:45:00Z","v":28424,"vw":7.149023},{"c":7.16,"h":7.16,"l":7.16,"n":8,"o":7.16,"t":"2026-10-07T20:00:00Z","v":24302,"vw":7.16},{"c":7.09,"h":7.14,"l":7.08,"n":21,"o":7.08,"t":"2026-10-08T13:30:00Z","v":1684,"vw":7.097848},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-10-08T14:00:00Z","v":110,"vw":7.12},{"c":7.125,"h":7.125,"l":7.125,"n":4,"o":7.125,"t":"2026-10-08T14:15:00Z","v":445,"vw":7.125},{"c":7.08,"h":7.1,"l":7.08,"n":33,"o":7.1,"t":"2026-10-08T14:30:00Z","v":1526,"vw":7.088816},{"c":7.08,"h":7.08,"l":7.08,"n":19,"o":7.08,"t":"2026-10-08T15:00:00Z","v":580,"vw":7.08},{"c":7.09,"h":7.09,"l":7.07,"n":45,"o":7.07,"t":"2026-10-08T15:45:00Z","v":1917,"vw":7.086749},{"c":7.115,"h":7.115,"l":7.09,"n":75,"o":7.09,"t":"2026-10-08T16:00:00Z","v":2495,"vw":7.102031},{"c":7.12,"h":7.15,"l":7.12,"n":52,"o":7.13,"t":"2026-10-08T16:15:00Z","v":2393,"vw":7.133235},{"c":7.12,"h":7.12,"l":7.1,"n":46,"o":7.1,"t":"2026-10-08T16:45:00Z","v":2244,"vw":7.101332},{"c":7.125,"h":7.13,"l":7.11,"n":75,"o":7.125,"t":"2026-10-08T17:00:00Z","v":1984,"vw":7.125},{"c":7.09,"h":7.13,"l":7.09,"n":89,"o":7.12,"t":"2026-10-08T17:15:00Z","v":2402,"vw":7.11436},{"c":7.11,"h":7.11,"l":7.08,"n":61,"o":7.1,"t":"2026-10-08T17:30:00Z","v":2710,"vw":7.099356},{"c":7.105,"h":7.115,"l":7.105,"n":32,"o":7.11,"t":"2026-10-08T17:45:00Z","v":2135,"vw":7.11},{"c":7.08,"h":7.08,"l":7.08,"n":9,"o":7.08,"t":"2026-10-08T18:00:00Z","v":182,"vw":7.08},{"c":7.12,"h":7.125,"l":7.08,"n":95,"o":7.085,"t":"2026-10-08T18:15:00Z","v":4648,"vw":7.098636},{"c":7.1,"h":7.11,"l":7.09,"n":27,"o":7.11,"t":"2026-10-08T18:30:00Z","v":1440,"vw":7.103008},{"c":7.11,"h":7.11,"l":7.1,"n":79,"o":7.105,"t":"2026-10-08T18:45:00Z","v":5083,"vw":7.102953},{"c":7.11,"h":7.12,"l":7.1,"n":55,"o":7.1,"t":"2026-10-08T19:00:00Z","v":3774,"vw":7.11034},{"c":7.13,"h":7.13,"l":7.11,"n":84,"o":7.115,"t":"2026-10-08T19:15:00Z","v":4682,"vw":7.122714},{"c":7.115,"h":7.12,"l":7.1,"n":138,"o":7.12,"t":"2026-10-08T19:30:00Z","v":6278,"vw":7.116101},{"c":7.13,"h":7.17,"l":7.12,"n":786,"o":7.12,"t":"2026-10-08T19:45:00Z","v":34951,"vw":7.134528},{"c":7.13,"h":7.13,"l":7.13,"n":12,"o":7.13,"t":"2026-10-08T20:00:00Z","v":78733,"vw":7.13},{"c":7.17,"h":7.17,"l":7.135,"n":51,"o":7.15,"t":"2026-10-09T13:30:00Z","v":4659,"vw":7.150811},{"c":7.2,"h":7.2,"l":7.175,"n":20,"o":7.175,"t":"2026-10-09T13:45:00Z","v":910,"vw":7.19},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-09T14:00:00Z","v":104,"vw":7.24},{"c":7.22,"h":7.24,"l":7.22,"n":6,"o":7.24,"t":"2026-10-09T14:15:00Z","v":230,"vw":7.23},{"c":7.21,"h":7.22,"l":7.21,"n":29,"o":7.22,"t":"2026-10-09T14:30:00Z","v":1210,"vw":7.21875},{"c":7.22,"h":7.22,"l":7.21,"n":13,"o":7.21,"t":"2026-10-09T14:45:00Z","v":746,"vw":7.218342},{"c":7.26,"h":7.26,"l":7.24,"n":44,"o":7.24,"t":"2026-10-09T15:00:00Z","v":2265,"vw":7.249155},{"c":7.28,"h":7.28,"l":7.27,"n":30,"o":7.27,"t":"2026-10-09T15:15:00Z","v":3707,"vw":7.270313},{"c":7.305,"h":7.305,"l":7.28,"n":72,"o":7.28,"t":"2026-10-09T15:30:00Z","v":6784,"vw":7.294377},{"c":7.26,"h":7.3,"l":7.26,"n":99,"o":7.3,"t":"2026-10-09T15:45:00Z","v":3440,"vw":7.288494},{"c":7.26,"h":7.26,"l":7.26,"n":17,"o":7.26,"t":"2026-10-09T16:00:00Z","v":3117,"vw":7.26},{"c":7.26,"h":7.275,"l":7.26,"n":50,"o":7.27,"t":"2026-10-09T16:15:00Z","v":10667,"vw":7.261211},{"c":7.2391,"h":7.28,"l":7.2391,"n":50,"o":7.27,"t":"2026-10-09T16:30:00Z","v":2189,"vw":7.257887},{"c":7.24,"h":7.24,"l":7.24,"n":19,"o":7.24,"t":"2026-10-09T16:45:00Z","v":795,"vw":7.24},{"c":7.24,"h":7.25,"l":7.24,"n":71,"o":7.24,"t":"2026-10-09T17:00:00Z","v":3512,"vw":7.244866},{"c":7.2,"h":7.235,"l":7.2,"n":35,"o":7.235,"t":"2026-10-09T17:15:00Z","v":2579,"vw":7.225347},{"c":7.2,"h":7.21,"l":7.2,"n":16,"o":7.21,"t":"2026-10-09T17:30:00Z","v":1032,"vw":7.206},{"c":7.2,"h":7.215,"l":7.2,"n":42,"o":7.21,"t":"2026-10-09T17:45:00Z","v":2295,"vw":7.207535},{"c":7.16,"h":7.19,"l":7.16,"n":29,"o":7.19,"t":"2026-10-09T18:00:00Z","v":1945,"vw":7.176578},{"c":7.16,"h":7.17,"l":7.1514,"n":19,"o":7.1514,"t":"2026-10-09T18:15:00Z","v":1838,"vw":7.154713},{"c":7.18,"h":7.18,"l":7.17,"n":21,"o":7.17,"t":"2026-10-09T18:30:00Z","v":837,"vw":7.174},{"c":7.18,"h":7.18,"l":7.175,"n":33,"o":7.175,"t":"2026-10-09T18:45:00Z","v":1713,"vw":7.179107},{"c":7.175,"h":7.18,"l":7.175,"n":29,"o":7.18,"t":"2026-10-09T19:00:00Z","v":1719,"vw":7.177053},{"c":7.13,"h":7.175,"l":7.13,"n":90,"o":7.175,"t":"2026-10-09T19:15:00Z","v":4375,"vw":7.152608},{"c":7.11,"h":7.125,"l":7.1073,"n":65,"o":7.125,"t":"2026-10-09T19:30:00Z","v":3932,"vw":7.113245},{"c":7.02,"h":7.105,"l":7.02,"n":694,"o":7.1,"t":"2026-10-09T19:45:00Z","v":35438,"vw":7.061186},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-09T20:00:00Z","v":23561,"vw":7.03},{"c":7.02,"h":7.02,"l":7.02,"n":13,"o":7.02,"t":"2026-10-12T13:30:00Z","v":1211,"vw":7.02},{"c":7.049,"h":7.08,"l":7.01,"n":124,"o":7.01,"t":"2026-10-12T13:45:00Z","v":6973,"vw":7.035041},{"c":7.11,"h":7.11,"l":7.08,"n":37,"o":7.08,"t":"2026-10-12T14:00:00Z","v":1534,"vw":7.091658},{"c":7.11,"h":7.1199,"l":7.09,"n":79,"o":7.1,"t":"2026-10-12T14:15:00Z","v":3410,"vw":7.101917},{"c":7.125,"h":7.125,"l":7.11,"n":18,"o":7.11,"t":"2026-10-12T14:30:00Z","v":483,"vw":7.1175},{"c":7.1305,"h":7.1305,"l":7.125,"n":13,"o":7.125,"t":"2026-10-12T14:45:00Z","v":580,"vw":7.127444},{"c":7.125,"h":7.125,"l":7.11,"n":18,"o":7.125,"t":"2026-10-12T15:00:00Z","v":913,"vw":7.120714},{"c":7.12,"h":7.12,"l":7.12,"n":16,"o":7.12,"t":"2026-10-12T15:15:00Z","v":311,"vw":7.12},{"c":7.13,"h":7.14,"l":7.13,"n":40,"o":7.13,"t":"2026-10-12T15:30:00Z","v":1276,"vw":7.133333},{"c":7.16,"h":7.17,"l":7.125,"n":93,"o":7.125,"t":"2026-10-12T15:45:00Z","v":5874,"vw":7.144192},{"c":7.25,"h":7.25,"l":7.185,"n":202,"o":7.19,"t":"2026-10-12T16:00:00Z","v":18482,"vw":7.200858},{"c":7.245,"h":7.245,"l":7.245,"n":4,"o":7.245,"t":"2026-10-12T16:15:00Z","v":279,"vw":7.245},{"c":7.255,"h":7.2699,"l":7.245,"n":25,"o":7.245,"t":"2026-10-12T16:30:00Z","v":2094,"vw":7.252418},{"c":7.27,"h":7.27,"l":7.27,"n":24,"o":7.27,"t":"2026-10-12T16:45:00Z","v":885,"vw":7.27},{"c":7.265,"h":7.265,"l":7.265,"n":16,"o":7.265,"t":"2026-10-12T17:00:00Z","v":576,"vw":7.265},{"c":7.295,"h":7.295,"l":7.265,"n":75,"o":7.265,"t":"2026-10-12T17:15:00Z","v":4394,"vw":7.284368},{"c":7.27,"h":7.27,"l":7.27,"n":31,"o":7.27,"t":"2026-10-12T17:30:00Z","v":805,"vw":7.27},{"c":7.28,"h":7.29,"l":7.275,"n":88,"o":7.275,"t":"2026-10-12T17:45:00Z","v":5585,"vw":7.282079},{"c":7.28,"h":7.28,"l":7.28,"n":8,"o":7.28,"t":"2026-10-12T18:00:00Z","v":543,"vw":7.28},{"c":7.28,"h":7.2803,"l":7.28,"n":8,"o":7.2803,"t":"2026-10-12T18:15:00Z","v":542,"vw":7.280173},{"c":7.275,"h":7.2899,"l":7.26,"n":139,"o":7.27,"t":"2026-10-12T18:30:00Z","v":11589,"vw":7.277989},{"c":7.31,"h":7.31,"l":7.285,"n":34,"o":7.285,"t":"2026-10-12T18:45:00Z","v":1323,"vw":7.300437},{"c":7.335,"h":7.335,"l":7.33,"n":69,"o":7.33,"t":"2026-10-12T19:00:00Z","v":1978,"vw":7.332655},{"c":7.3421,"h":7.355,"l":7.325,"n":114,"o":7.335,"t":"2026-10-12T19:15:00Z","v":2805,"vw":7.334241},{"c":7.32,"h":7.35,"l":7.32,"n":175,"o":7.35,"t":"2026-10-12T19:30:00Z","v":8803,"vw":7.327496},{"c":7.32,"h":7.32,"l":7.305,"n":620,"o":7.3101,"t":"2026-10-12T19:45:00Z","v":24495,"vw":7.31136},{"c":7.3,"h":7.3,"l":7.3,"n":16,"o":7.3,"t":"2026-10-12T20:00:00Z","v":33352,"vw":7.3},{"c":7.36,"h":7.36,"l":7.3,"n":6,"o":7.3,"t":"2026-10-13T13:30:00Z","v":841,"vw":7.307389},{"c":7.33,"h":7.335,"l":7.29,"n":16,"o":7.29,"t":"2026-10-13T13:45:00Z","v":1012,"vw":7.317857},{"c":7.365,"h":7.37,"l":7.32,"n":91,"o":7.32,"t":"2026-10-13T14:00:00Z","v":6297,"vw":7.340294},{"c":7.37,"h":7.37,"l":7.36,"n":34,"o":7.36,"t":"2026-10-13T14:15:00Z","v":1695,"vw":7.365256},{"c":7.39,"h":7.39,"l":7.365,"n":89,"o":7.365,"t":"2026-10-13T14:30:00Z","v":9313,"vw":7.377793},{"c":7.38,"h":7.39,"l":7.375,"n":44,"o":7.38,"t":"2026-10-13T14:45:00Z","v":5019,"vw":7.376979},{"c":7.42,"h":7.42,"l":7.3925,"n":35,"o":7.3925,"t":"2026-10-13T15:00:00Z","v":1801,"vw":7.403025},{"c":7.435,"h":7.435,"l":7.415,"n":32,"o":7.415,"t":"2026-10-13T15:15:00Z","v":1864,"vw":7.431684},{"c":7.4,"h":7.41,"l":7.4,"n":85,"o":7.41,"t":"2026-10-13T15:30:00Z","v":6917,"vw":7.401008},{"c":7.4,"h":7.405,"l":7.4,"n":330,"o":7.4,"t":"2026-10-13T15:45:00Z","v":19912,"vw":7.40033},{"c":7.4,"h":7.405,"l":7.4,"n":69,"o":7.405,"t":"2026-10-13T16:00:00Z","v":3261,"vw":7.403851},{"c":7.42,"h":7.42,"l":7.375,"n":370,"o":7.405,"t":"2026-10-13T16:15:00Z","v":57285,"vw":7.397433},{"c":7.425,"h":7.43,"l":7.4,"n":41,"o":7.415,"t":"2026-10-13T16:30:00Z","v":2787,"vw":7.421261},{"c":7.425,"h":7.43,"l":7.42,"n":43,"o":7.42,"t":"2026-10-13T16:45:00Z","v":5089,"vw":7.421346},{"c":7.425,"h":7.43,"l":7.42,"n":32,"o":7.425,"t":"2026-10-13T17:00:00Z","v":1424,"vw":7.425},{"c":7.45,"h":7.45,"l":7.42,"n":92,"o":7.42,"t":"2026-10-13T17:15:00Z","v":4506,"vw":7.434364},{"c":7.45,"h":7.45,"l":7.445,"n":32,"o":7.445,"t":"2026-10-13T17:30:00Z","v":1458,"vw":7.448889},{"c":7.505,"h":7.505,"l":7.4403,"n":85,"o":7.45,"t":"2026-10-13T17:45:00Z","v":7540,"vw":7.465153},{"c":7.54,"h":7.54,"l":7.51,"n":126,"o":7.52,"t":"2026-10-13T18:00:00Z","v":4285,"vw":7.524112},{"c":7.525,"h":7.55,"l":7.525,"n":31,"o":7.535,"t":"2026-10-13T18:15:00Z","v":1247,"vw":7.538},{"c":7.54,"h":7.54,"l":7.52,"n":86,"o":7.52,"t":"2026-10-13T18:30:00Z","v":5033,"vw":7.525703},{"c":7.54,"h":7.54,"l":7.54,"n":22,"o":7.54,"t":"2026-10-13T18:45:00Z","v":2030,"vw":7.54},{"c":7.55,"h":7.55,"l":7.53,"n":91,"o":7.54,"t":"2026-10-13T19:00:00Z","v":4260,"vw":7.544412},{"c":7.585,"h":7.59,"l":7.55,"n":151,"o":7.55,"t":"2026-10-13T19:15:00Z","v":7656,"vw":7.566697},{"c":7.56,"h":7.59,"l":7.56,"n":96,"o":7.5804,"t":"2026-10-13T19:30:00Z","v":10562,"vw":7.575317},{"c":7.6,"h":7.65,"l":7.56,"n":670,"o":7.56,"t":"2026-10-13T19:45:00Z","v":50550,"vw":7.614485},{"c":7.61,"h":7.61,"l":7.61,"n":11,"o":7.61,"t":"2026-10-13T20:00:00Z","v":43984,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":6,"o":7.61,"t":"2026-10-14T12:30:00Z","v":1004,"vw":7.61},{"c":7.6,"h":7.64,"l":7.5,"n":392,"o":7.51,"t":"2026-10-14T13:30:00Z","v":41703,"vw":7.563237},{"c":7.66,"h":7.692,"l":7.6,"n":61,"o":7.635,"t":"2026-10-14T13:45:00Z","v":3903,"vw":7.634281},{"c":7.645,"h":7.67,"l":7.63,"n":80,"o":7.645,"t":"2026-10-14T14:00:00Z","v":3989,"vw":7.646429},{"c":7.66,"h":7.665,"l":7.65,"n":147,"o":7.65,"t":"2026-10-14T14:15:00Z","v":6272,"vw":7.652438},{"c":7.65,"h":7.66,"l":7.65,"n":57,"o":7.65,"t":"2026-10-14T14:30:00Z","v":2395,"vw":7.655838},{"c":7.625,"h":7.63,"l":7.62,"n":160,"o":7.63,"t":"2026-10-14T14:45:00Z","v":7504,"vw":7.621312},{"c":7.6099,"h":7.62,"l":7.6099,"n":76,"o":7.62,"t":"2026-10-14T15:00:00Z","v":3555,"vw":7.612116},{"c":7.62,"h":7.62,"l":7.62,"n":50,"o":7.62,"t":"2026-10-14T15:15:00Z","v":1960,"vw":7.62},{"c":7.61,"h":7.62,"l":7.61,"n":21,"o":7.62,"t":"2026-10-14T15:30:00Z","v":675,"vw":7.6125},{"c":7.6,"h":7.61,"l":7.59,"n":335,"o":7.6,"t":"2026-10-14T15:45:00Z","v":25330,"vw":7.599867},{"c":7.61,"h":7.61,"l":7.6,"n":220,"o":7.6,"t":"2026-10-14T16:00:00Z","v":6482,"vw":7.604813},{"c":7.58,"h":7.61,"l":7.56,"n":154,"o":7.61,"t":"2026-10-14T16:15:00Z","v":7567,"vw":7.585111},{"c":7.6,"h":7.61,"l":7.59,"n":54,"o":7.59,"t":"2026-10-14T16:30:00Z","v":1789,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":12,"o":7.6,"t":"2026-10-14T16:45:00Z","v":416,"vw":7.6},{"c":7.5501,"h":7.59,"l":7.55,"n":51,"o":7.59,"t":"2026-10-14T17:15:00Z","v":3076,"vw":7.560048},{"c":7.54,"h":7.55,"l":7.54,"n":64,"o":7.55,"t":"2026-10-14T17:30:00Z","v":2572,"vw":7.543785},{"c":7.54,"h":7.552,"l":7.54,"n":78,"o":7.55,"t":"2026-10-14T17:45:00Z","v":3181,"vw":7.547805},{"c":7.54,"h":7.54,"l":7.52,"n":150,"o":7.53,"t":"2026-10-14T18:00:00Z","v":7936,"vw":7.531968},{"c":7.575,"h":7.575,"l":7.54,"n":102,"o":7.55,"t":"2026-10-14T18:15:00Z","v":4688,"vw":7.553084},{"c":7.58,"h":7.59,"l":7.575,"n":35,"o":7.575,"t":"2026-10-14T18:30:00Z","v":1417,"vw":7.58375},{"c":7.575,"h":7.585,"l":7.575,"n":30,"o":7.585,"t":"2026-10-14T18:45:00Z","v":1331,"vw":7.58},{"c":7.6,"h":7.6,"l":7.5799,"n":119,"o":7.5799,"t":"2026-10-14T19:15:00Z","v":4075,"vw":7.583379},{"c":7.615,"h":7.615,"l":7.605,"n":129,"o":7.6099,"t":"2026-10-14T19:30:00Z","v":6072,"vw":7.610039},{"c":7.63,"h":7.66,"l":7.59,"n":675,"o":7.61,"t":"2026-10-14T19:45:00Z","v":27439,"vw":7.622912},{"c":7.64,"h":7.64,"l":7.64,"n":6,"o":7.64,"t":"2026-10-14T20:00:00Z","v":42147,"vw":7.64},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T13:00:00Z","v":200,"vw":7.65},{"c":7.8,"h":7.87,"l":7.7,"n":245,"o":7.7,"t":"2026-10-15T13:30:00Z","v":16177,"vw":7.792055},{"c":7.901,"h":7.91,"l":7.85,"n":149,"o":7.87,"t":"2026-10-15T13:45:00Z","v":9650,"vw":7.883012},{"c":7.95,"h":7.965,"l":7.9,"n":279,"o":7.918,"t":"2026-10-15T14:00:00Z","v":11649,"vw":7.912446},{"c":7.91,"h":7.96,"l":7.91,"n":173,"o":7.96,"t":"2026-10-15T14:15:00Z","v":5524,"vw":7.917953},{"c":7.905,"h":7.92,"l":7.903,"n":102,"o":7.903,"t":"2026-10-15T14:30:00Z","v":3948,"vw":7.91703},{"c":7.95,"h":7.95,"l":7.9,"n":288,"o":7.9,"t":"2026-10-15T14:45:00Z","v":12865,"vw":7.91164},{"c":7.915,"h":7.96,"l":7.915,"n":45,"o":7.95,"t":"2026-10-15T15:00:00Z","v":3687,"vw":7.94398},{"c":7.905,"h":7.92,"l":7.9,"n":62,"o":7.905,"t":"2026-10-15T15:15:00Z","v":3837,"vw":7.906463},{"c":7.94,"h":7.94,"l":7.9,"n":166,"o":7.9,"t":"2026-10-15T15:30:00Z","v":7579,"vw":7.909302},{"c":7.9,"h":7.93,"l":7.9,"n":54,"o":7.93,"t":"2026-10-15T15:45:00Z","v":5909,"vw":7.902454},{"c":7.91,"h":7.91,"l":7.9,"n":360,"o":7.9,"t":"2026-10-15T16:00:00Z","v":18002,"vw":7.901224},{"c":7.9,"h":7.91,"l":7.87,"n":345,"o":7.9,"t":"2026-10-15T16:15:00Z","v":33428,"vw":7.896938},{"c":7.91,"h":7.925,"l":7.9,"n":166,"o":7.9,"t":"2026-10-15T16:30:00Z","v":8650,"vw":7.907212},{"c":7.91,"h":7.91,"l":7.9,"n":64,"o":7.9,"t":"2026-10-15T16:45:00Z","v":3085,"vw":7.902941},{"c":7.93,"h":7.93,"l":7.9,"n":42,"o":7.9,"t":"2026-10-15T17:00:00Z","v":1826,"vw":7.912308},{"c":7.91,"h":7.92,"l":7.9,"n":44,"o":7.92,"t":"2026-10-15T17:15:00Z","v":2347,"vw":7.910292},{"c":7.905,"h":7.905,"l":7.899,"n":43,"o":7.905,"t":"2026-10-15T17:30:00Z","v":2564,"vw":7.900409},{"c":7.91,"h":7.91,"l":7.9,"n":22,"o":7.9,"t":"2026-10-15T17:45:00Z","v":1145,"vw":7.903874},{"c":7.9,"h":7.925,"l":7.9,"n":100,"o":7.905,"t":"2026-10-15T18:00:00Z","v":5847,"vw":7.909399},{"c":7.905,"h":7.905,"l":7.9,"n":59,"o":7.9,"t":"2026-10-15T18:15:00Z","v":3018,"vw":7.902058},{"c":7.905,"h":7.91,"l":7.9,"n":35,"o":7.905,"t":"2026-10-15T18:30:00Z","v":1842,"vw":7.904802},{"c":7.905,"h":7.909,"l":7.9,"n":42,"o":7.905,"t":"2026-10-15T18:45:00Z","v":1405,"vw":7.905875},{"c":7.925,"h":7.925,"l":7.91,"n":94,"o":7.91,"t":"2026-10-15T19:00:00Z","v":4854,"vw":7.917788},{"c":7.925,"h":7.939,"l":7.925,"n":78,"o":7.925,"t":"2026-10-15T19:15:00Z","v":3159,"vw":7.929381},{"c":7.905,"h":7.93,"l":7.9,"n":202,"o":7.925,"t":"2026-10-15T19:30:00Z","v":14359,"vw":7.903118},{"c":7.88,"h":7.905,"l":7.87,"n":597,"o":7.905,"t":"2026-10-15T19:45:00Z","v":39323,"vw":7.894923},{"c":7.88,"h":7.88,"l":7.88,"n":5,"o":7.88,"t":"2026-10-15T20:00:00Z","v":35728,"vw":7.88},{"c":7.89,"h":7.92,"l":7.85,"n":84,"o":7.88,"t":"2026-10-16T13:30:00Z","v":6743,"vw":7.888952},{"c":8,"h":8.03,"l":7.95,"n":591,"o":7.95,"t":"2026-10-16T13:45:00Z","v":78534,"vw":8.000396},{"c":8,"h":8.0179,"l":7.999,"n":528,"o":8,"t":"2026-10-16T14:00:00Z","v":37140,"vw":8.001134},{"c":8.01,"h":8.01,"l":7.995,"n":326,"o":8,"t":"2026-10-16T14:15:00Z","v":27423,"vw":8.002082},{"c":8,"h":8.0057,"l":8,"n":109,"o":8,"t":"2026-10-16T14:30:00Z","v":4539,"vw":8.000396},{"c":7.9,"h":8.01,"l":7.9,"n":163,"o":8,"t":"2026-10-16T14:45:00Z","v":59128,"vw":7.997869},{"c":7.86,"h":7.94,"l":7.84,"n":84,"o":7.84,"t":"2026-10-16T15:00:00Z","v":5788,"vw":7.904907},{"c":7.775,"h":7.84,"l":7.775,"n":25,"o":7.83,"t":"2026-10-16T15:15:00Z","v":1789,"vw":7.799667},{"c":7.775,"h":7.785,"l":7.76,"n":44,"o":7.76,"t":"2026-10-16T15:30:00Z","v":1904,"vw":7.770766},{"c":7.74,"h":7.75,"l":7.74,"n":22,"o":7.75,"t":"2026-10-16T15:45:00Z","v":1321,"vw":7.742845},{"c":7.72,"h":7.73,"l":7.72,"n":14,"o":7.73,"t":"2026-10-16T16:00:00Z","v":722,"vw":7.725088},{"c":7.75,"h":7.75,"l":7.725,"n":141,"o":7.73,"t":"2026-10-16T16:15:00Z","v":5114,"vw":7.730819},{"c":7.795,"h":7.81,"l":7.765,"n":39,"o":7.765,"t":"2026-10-16T16:30:00Z","v":2730,"vw":7.789758},{"c":7.785,"h":7.79,"l":7.78,"n":29,"o":7.79,"t":"2026-10-16T16:45:00Z","v":1878,"vw":7.783182},{"c":7.765,"h":7.8,"l":7.765,"n":5,"o":7.7919,"t":"2026-10-16T17:00:00Z","v":424,"vw":7.786984},{"c":7.785,"h":7.785,"l":7.76,"n":30,"o":7.76,"t":"2026-10-16T17:15:00Z","v":1613,"vw":7.771232},{"c":7.79,"h":7.79,"l":7.78,"n":7,"o":7.79,"t":"2026-10-16T17:30:00Z","v":579,"vw":7.786},{"c":7.78,"h":7.8,"l":7.77,"n":61,"o":7.79,"t":"2026-10-16T17:45:00Z","v":3296,"vw":7.781908},{"c":7.77,"h":7.78,"l":7.76,"n":49,"o":7.77,"t":"2026-10-16T18:00:00Z","v":2593,"vw":7.777},{"c":7.77,"h":7.78,"l":7.75,"n":42,"o":7.7697,"t":"2026-10-16T18:15:00Z","v":3077,"vw":7.767983},{"c":7.78,"h":7.78,"l":7.77,"n":14,"o":7.77,"t":"2026-10-16T18:30:00Z","v":923,"vw":7.771645},{"c":7.77,"h":7.78,"l":7.7699,"n":52,"o":7.78,"t":"2026-10-16T18:45:00Z","v":3731,"vw":7.770615},{"c":7.785,"h":7.79,"l":7.75,"n":65,"o":7.76,"t":"2026-10-16T19:00:00Z","v":3819,"vw":7.774867},{"c":7.82,"h":7.82,"l":7.8,"n":51,"o":7.8,"t":"2026-10-16T19:15:00Z","v":2729,"vw":7.810296},{"c":7.82,"h":7.83,"l":7.8,"n":82,"o":7.81,"t":"2026-10-16T19:30:00Z","v":4060,"vw":7.814206},{"c":7.81,"h":7.875,"l":7.8,"n":580,"o":7.82,"t":"2026-10-16T19:45:00Z","v":26517,"vw":7.840516},{"c":7.84,"h":7.84,"l":7.83,"n":29,"o":7.83,"t":"2026-10-16T20:00:00Z","v":38376,"vw":7.839974},{"c":7.87,"h":7.87,"l":7.77,"n":15,"o":7.84,"t":"2026-10-19T13:30:00Z","v":1867,"vw":7.833792},{"c":7.91,"h":8,"l":7.779,"n":96,"o":7.779,"t":"2026-10-19T13:45:00Z","v":10491,"vw":7.86348},{"c":7.95,"h":7.981,"l":7.945,"n":21,"o":7.945,"t":"2026-10-19T14:00:00Z","v":626,"vw":7.9612},{"c":7.92,"h":7.93,"l":7.92,"n":26,"o":7.93,"t":"2026-10-19T14:15:00Z","v":2522,"vw":7.920441},{"c":7.94,"h":7.9638,"l":7.92,"n":62,"o":7.93,"t":"2026-10-19T14:30:00Z","v":2645,"vw":7.925596},{"c":7.94,"h":7.94,"l":7.915,"n":62,"o":7.915,"t":"2026-10-19T14:45:00Z","v":2058,"vw":7.928709},{"c":7.94,"h":7.9699,"l":7.94,"n":23,"o":7.9699,"t":"2026-10-19T15:00:00Z","v":1810,"vw":7.964772},{"c":7.96,"h":7.976,"l":7.94,"n":68,"o":7.96,"t":"2026-10-19T15:15:00Z","v":3975,"vw":7.959886},{"c":7.96,"h":7.96,"l":7.94,"n":32,"o":7.96,"t":"2026-10-19T15:30:00Z","v":1594,"vw":7.957139},{"c":7.92,"h":7.96,"l":7.92,"n":37,"o":7.96,"t":"2026-10-19T15:45:00Z","v":1860,"vw":7.936183},{"c":7.89,"h":7.9,"l":7.88,"n":144,"o":7.9,"t":"2026-10-19T16:00:00Z","v":6041,"vw":7.893863},{"c":7.89,"h":7.905,"l":7.88,"n":69,"o":7.9,"t":"2026-10-19T16:15:00Z","v":3067,"vw":7.891318},{"c":7.89,"h":7.89,"l":7.89,"n":34,"o":7.89,"t":"2026-10-19T16:30:00Z","v":1206,"vw":7.89},{"c":7.89,"h":7.89,"l":7.88,"n":53,"o":7.89,"t":"2026-10-19T16:45:00Z","v":1342,"vw":7.889},{"c":7.87,"h":7.885,"l":7.86,"n":126,"o":7.885,"t":"2026-10-19T17:00:00Z","v":17471,"vw":7.874478},{"c":7.9,"h":7.9,"l":7.87,"n":33,"o":7.887,"t":"2026-10-19T17:15:00Z","v":1206,"vw":7.883794},{"c":7.925,"h":7.925,"l":7.9,"n":34,"o":7.9,"t":"2026-10-19T17:30:00Z","v":5670,"vw":7.908467},{"c":7.92,"h":7.92,"l":7.91,"n":34,"o":7.92,"t":"2026-10-19T17:45:00Z","v":1783,"vw":7.91852},{"c":7.925,"h":7.925,"l":7.925,"n":6,"o":7.925,"t":"2026-10-19T18:00:00Z","v":1385,"vw":7.925},{"c":7.925,"h":7.9275,"l":7.92,"n":32,"o":7.92,"t":"2026-10-19T18:15:00Z","v":1580,"vw":7.924793},{"c":7.925,"h":7.93,"l":7.925,"n":26,"o":7.925,"t":"2026-10-19T18:30:00Z","v":1308,"vw":7.926341},{"c":7.925,"h":7.93,"l":7.92,"n":160,"o":7.925,"t":"2026-10-19T18:45:00Z","v":5718,"vw":7.928732},{"c":7.91,"h":7.92,"l":7.91,"n":47,"o":7.92,"t":"2026-10-19T19:00:00Z","v":1770,"vw":7.915417},{"c":7.93,"h":7.93,"l":7.91,"n":135,"o":7.91,"t":"2026-10-19T19:15:00Z","v":5056,"vw":7.920043},{"c":7.91,"h":7.93,"l":7.91,"n":115,"o":7.93,"t":"2026-10-19T19:30:00Z","v":4320,"vw":7.915371},{"c":7.9,"h":7.915,"l":7.88,"n":717,"o":7.91,"t":"2026-10-19T19:45:00Z","v":33199,"vw":7.899367},{"c":7.95,"h":8,"l":7.89,"n":11,"o":7.89,"t":"2026-10-19T20:00:00Z","v":39350,"vw":7.891093},{"c":7.92,"h":7.94,"l":7.82,"n":20,"o":7.93,"t":"2026-10-20T13:30:00Z","v":1821,"vw":7.908785},{"c":7.93,"h":7.93,"l":7.89,"n":14,"o":7.9,"t":"2026-10-20T13:45:00Z","v":733,"vw":7.907},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-20T14:00:00Z","v":177,"vw":7.94},{"c":7.96,"h":7.96,"l":7.94,"n":26,"o":7.94,"t":"2026-10-20T14:15:00Z","v":1442,"vw":7.944091},{"c":7.9765,"h":7.98,"l":7.9765,"n":10,"o":7.98,"t":"2026-10-20T14:30:00Z","v":429,"vw":7.979125},{"c":7.98,"h":8,"l":7.9601,"n":23,"o":7.98,"t":"2026-10-20T14:45:00Z","v":1241,"vw":7.977551},{"c":7.97,"h":7.99,"l":7.97,"n":103,"o":7.98,"t":"2026-10-20T15:00:00Z","v":2595,"vw":7.9785},{"c":7.965,"h":7.978,"l":7.96,"n":38,"o":7.978,"t":"2026-10-20T15:15:00Z","v":1894,"vw":7.964391},{"c":7.98,"h":7.98,"l":7.96,"n":74,"o":7.96,"t":"2026-10-20T15:30:00Z","v":2495,"vw":7.968894},{"c":7.95,"h":8.01,"l":7.95,"n":497,"o":7.99,"t":"2026-10-20T15:45:00Z","v":128846,"vw":7.999249},{"c":7.95,"h":7.96,"l":7.92,"n":34,"o":7.94,"t":"2026-10-20T16:00:00Z","v":2154,"vw":7.944444},{"c":7.95,"h":7.96,"l":7.94,"n":6,"o":7.96,"t":"2026-10-20T16:15:00Z","v":399,"vw":7.95},{"c":7.99,"h":7.99,"l":7.956,"n":30,"o":7.956,"t":"2026-10-20T16:30:00Z","v":1389,"vw":7.9656},{"c":7.98,"h":7.99,"l":7.98,"n":37,"o":7.99,"t":"2026-10-20T16:45:00Z","v":1376,"vw":7.98596},{"c":8.01,"h":8.01,"l":7.98,"n":77,"o":7.98,"t":"2026-10-20T17:00:00Z","v":20303,"vw":7.99876},{"c":8.02,"h":8.02,"l":8.02,"n":26,"o":8.02,"t":"2026-10-20T17:15:00Z","v":2346,"vw":8.02},{"c":8.02,"h":8.04,"l":8.01,"n":55,"o":8.04,"t":"2026-10-20T17:30:00Z","v":12633,"vw":8.028466},{"c":8.03,"h":8.04,"l":8.02,"n":59,"o":8.02,"t":"2026-10-20T17:45:00Z","v":4818,"vw":8.027628},{"c":8.07,"h":8.07,"l":8.03,"n":53,"o":8.035,"t":"2026-10-20T18:00:00Z","v":4523,"vw":8.044173},{"c":8.06,"h":8.085,"l":8.06,"n":45,"o":8.06,"t":"2026-10-20T18:15:00Z","v":6111,"vw":8.069805},{"c":8.06,"h":8.06,"l":8.04,"n":52,"o":8.06,"t":"2026-10-20T18:30:00Z","v":7200,"vw":8.050684},{"c":8.07,"h":8.07,"l":8.05,"n":35,"o":8.05,"t":"2026-10-20T18:45:00Z","v":5781,"vw":8.052091},{"c":8.09,"h":8.09,"l":8.04,"n":62,"o":8.04,"t":"2026-10-20T19:00:00Z","v":7025,"vw":8.052283},{"c":8.05,"h":8.075,"l":8.05,"n":83,"o":8.05,"t":"2026-10-20T19:15:00Z","v":9904,"vw":8.053888},{"c":8.04,"h":8.065,"l":8.03,"n":201,"o":8.06,"t":"2026-10-20T19:30:00Z","v":11746,"vw":8.044495},{"c":8.04,"h":8.05,"l":8.02,"n":820,"o":8.04,"t":"2026-10-20T19:45:00Z","v":46619,"vw":8.033199},{"c":8.04,"h":8.04,"l":8.04,"n":6,"o":8.04,"t":"2026-10-20T20:00:00Z","v":31026,"vw":8.04},{"c":8.22,"h":8.23,"l":8.05,"n":83,"o":8.05,"t":"2026-10-21T13:30:00Z","v":8120,"vw":8.174774},{"c":8.2,"h":8.23,"l":8.2,"n":11,"o":8.22,"t":"2026-10-21T13:45:00Z","v":942,"vw":8.216314},{"c":8.17,"h":8.2,"l":8.15,"n":72,"o":8.185,"t":"2026-10-21T14:00:00Z","v":12162,"vw":8.192089},{"c":8.15,"h":8.18,"l":8.15,"n":83,"o":8.18,"t":"2026-10-21T14:15:00Z","v":8208,"vw":8.164861},{"c":8.15,"h":8.16,"l":8.15,"n":33,"o":8.16,"t":"2026-10-21T14:30:00Z","v":1705,"vw":8.158296},{"c":8.15,"h":8.17,"l":8.15,"n":8,"o":8.17,"t":"2026-10-21T14:45:00Z","v":353,"vw":8.16},{"c":8.15,"h":8.16,"l":8.15,"n":59,"o":8.15,"t":"2026-10-21T15:00:00Z","v":5396,"vw":8.151644},{"c":8.16,"h":8.16,"l":8.15,"n":16,"o":8.15,"t":"2026-10-21T15:15:00Z","v":352,"vw":8.155},{"c":8.15,"h":8.16,"l":8.15,"n":32,"o":8.16,"t":"2026-10-21T15:30:00Z","v":1316,"vw":8.156246},{"c":8.15,"h":8.16,"l":8.15,"n":26,"o":8.16,"t":"2026-10-21T15:45:00Z","v":831,"vw":8.152331},{"c":8.15,"h":8.15,"l":8.15,"n":198,"o":8.15,"t":"2026-10-21T16:00:00Z","v":33396,"vw":8.15},{"c":8.155,"h":8.155,"l":8.14,"n":305,"o":8.15,"t":"2026-10-21T16:15:00Z","v":31751,"vw":8.150121},{"c":8.15,"h":8.165,"l":8.15,"n":217,"o":8.15,"t":"2026-10-21T16:30:00Z","v":7688,"vw":8.156225},{"c":8.15,"h":8.155,"l":8.15,"n":14,"o":8.155,"t":"2026-10-21T16:45:00Z","v":887,"vw":8.153689},{"c":8.15,"h":8.155,"l":8.15,"n":21,"o":8.155,"t":"2026-10-21T17:00:00Z","v":673,"vw":8.152},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-21T17:15:00Z","v":144,"vw":8.15},{"c":8.15,"h":8.155,"l":8.15,"n":17,"o":8.1507,"t":"2026-10-21T17:30:00Z","v":1447,"vw":8.152265},{"c":8.15,"h":8.15,"l":8.15,"n":22,"o":8.15,"t":"2026-10-21T17:45:00Z","v":1192,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":69,"o":8.15,"t":"2026-10-21T18:00:00Z","v":2583,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":68,"o":8.15,"t":"2026-10-21T18:15:00Z","v":3035,"vw":8.15},{"c":8.15,"h":8.155,"l":8.15,"n":84,"o":8.15,"t":"2026-10-21T18:30:00Z","v":12328,"vw":8.151375},{"c":8.05,"h":8.15,"l":8.05,"n":329,"o":8.15,"t":"2026-10-21T18:45:00Z","v":26905,"vw":8.115684},{"c":7.98,"h":8.08,"l":7.98,"n":122,"o":8.03,"t":"2026-10-21T19:00:00Z","v":8296,"vw":8.049259},{"c":7.995,"h":8,"l":7.99,"n":62,"o":8,"t":"2026-10-21T19:15:00Z","v":2814,"vw":7.998682},{"c":8.01,"h":8.05,"l":7.99,"n":113,"o":7.99,"t":"2026-10-21T19:30:00Z","v":5229,"vw":8.017291},{"c":7.96,"h":8.03,"l":7.95,"n":641,"o":8.03,"t":"2026-10-21T19:45:00Z","v":41788,"vw":7.974691},{"c":7.96,"h":7.96,"l":7.96,"n":7,"o":7.96,"t":"2026-10-21T20:00:00Z","v":68833,"vw":7.96},{"c":7.99,"h":7.99,"l":7.9,"n":39,"o":7.94,"t":"2026-10-22T13:30:00Z","v":2847,"vw":7.947063},{"c":7.98,"h":7.98,"l":7.9,"n":139,"o":7.91,"t":"2026-10-22T13:45:00Z","v":23675,"vw":7.911961},{"c":8.075,"h":8.08,"l":7.955,"n":83,"o":7.955,"t":"2026-10-22T14:00:00Z","v":12261,"vw":8.010959},{"c":8.03,"h":8.1,"l":8.03,"n":53,"o":8.065,"t":"2026-10-22T14:15:00Z","v":2556,"vw":8.07279},{"c":8.06,"h":8.06,"l":8.02,"n":65,"o":8.02,"t":"2026-10-22T14:30:00Z","v":2409,"vw":8.029975},{"c":8.1,"h":8.1,"l":8.05,"n":30,"o":8.06,"t":"2026-10-22T14:45:00Z","v":2259,"vw":8.072517},{"c":8.16,"h":8.16,"l":8.1,"n":80,"o":8.1,"t":"2026-10-22T15:15:00Z","v":7798,"vw":8.132256},{"c":8.105,"h":8.145,"l":8.105,"n":70,"o":8.145,"t":"2026-10-22T15:30:00Z","v":4020,"vw":8.129265},{"c":8.11,"h":8.13,"l":8.075,"n":144,"o":8.105,"t":"2026-10-22T15:45:00Z","v":11418,"vw":8.118393},{"c":8.105,"h":8.12,"l":8.105,"n":26,"o":8.105,"t":"2026-10-22T16:00:00Z","v":1461,"vw":8.115599},{"c":8.1,"h":8.1,"l":8.08,"n":55,"o":8.085,"t":"2026-10-22T16:30:00Z","v":2945,"vw":8.096875},{"c":8.095,"h":8.095,"l":8.09,"n":30,"o":8.09,"t":"2026-10-22T16:45:00Z","v":1420,"vw":8.091111},{"c":8.09,"h":8.1,"l":8.09,"n":40,"o":8.095,"t":"2026-10-22T17:00:00Z","v":1400,"vw":8.094375},{"c":8.08,"h":8.09,"l":8.08,"n":49,"o":8.085,"t":"2026-10-22T17:15:00Z","v":1177,"vw":8.08663},{"c":8.07,"h":8.1,"l":8.07,"n":38,"o":8.08,"t":"2026-10-22T17:30:00Z","v":1297,"vw":8.083889},{"c":8.075,"h":8.09,"l":8.075,"n":42,"o":8.08,"t":"2026-10-22T17:45:00Z","v":2217,"vw":8.080625},{"c":8.105,"h":8.13,"l":8.06,"n":464,"o":8.06,"t":"2026-10-22T18:00:00Z","v":27163,"vw":8.09917},{"c":8.1,"h":8.11,"l":8.09,"n":114,"o":8.105,"t":"2026-10-22T18:15:00Z","v":3204,"vw":8.103571},{"c":8.045,"h":8.1,"l":8.045,"n":94,"o":8.1,"t":"2026-10-22T18:30:00Z","v":2738,"vw":8.065123},{"c":8.05,"h":8.07,"l":8.04,"n":225,"o":8.07,"t":"2026-10-22T18:45:00Z","v":8176,"vw":8.052863},{"c":8.035,"h":8.05,"l":8.01,"n":207,"o":8.05,"t":"2026-10-22T19:00:00Z","v":10131,"vw":8.03253},{"c":8.025,"h":8.055,"l":8.025,"n":251,"o":8.05,"t":"2026-10-22T19:15:00Z","v":8855,"vw":8.044924},{"c":8.02,"h":8.05,"l":8.02,"n":218,"o":8.04,"t":"2026-10-22T19:30:00Z","v":7262,"vw":8.03655},{"c":8.04,"h":8.05,"l":8,"n":1075,"o":8.02,"t":"2026-10-22T19:45:00Z","v":44734,"vw":8.026986},{"c":8.03,"h":8.03,"l":8.03,"n":6,"o":8.03,"t":"2026-10-22T20:00:00Z","v":38997,"vw":8.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.525879263145617,"iv":1.882527825189153,"gamma":0.06657090942788131,"theta":-0.020747367681843414,"vega":0.0063033799178975,"rho":0.0009595476467741701,"breakevenPct":85.56512158338253},{"delta":0.25,"premium":0.3901052263705742,"strike":12.248246227157097,"iv":1.5256070746676524,"gamma":0.09734380661905184,"theta":-0.01802921575168057,"vega":0.006725703110238612,"rho":0.0012597801580532385,"breakevenPct":57.38918373010799},{"delta":0.3,"premium":0.41766324277891487,"strike":11.788945953684753,"iv":1.414279247750681,"gamma":0.1228183852010743,"theta":-0.01677856613360352,"vega":0.00674256293706792,"rho":0.0015516392227504952,"breakevenPct":52.01256782644667},{"delta":0.35,"premium":0.4452212591872555,"strike":11.329645680212408,"iv":1.3029514208337094,"gamma":0.14829296378309675,"theta":-0.015527916515526466,"vega":0.006759422763897229,"rho":0.001843498287447752,"breakevenPct":46.63595192278536},{"delta":0.4,"premium":0.47277927559559624,"strike":10.870345406740062,"iv":1.1916235939167377,"gamma":0.17376754236511924,"theta":-0.014277266897449414,"vega":0.006776282590726537,"rho":0.0021353573521450094,"breakevenPct":41.259336019124035},{"delta":0.45,"premium":0.5003372920039368,"strike":10.411045133267718,"iv":1.080295766999766,"gamma":0.1992421209471417,"theta":-0.01302661727937236,"vega":0.006793142417555845,"rho":0.002427216416842266,"breakevenPct":35.88272011546272},{"delta":0.5,"premium":0.5278953084122775,"strike":9.951744859795374,"iv":0.9689679400827945,"gamma":0.22471669952916415,"theta":-0.011775967661295308,"vega":0.0068100022443851535,"rho":0.002719075481539523,"breakevenPct":30.506104211801407},{"delta":0.55,"premium":0.5554533248206183,"strike":9.49244458632303,"iv":0.8576401131658228,"gamma":0.25019127811118663,"theta":-0.010525318043218254,"vega":0.006826862071214461,"rho":0.00301093454623678,"breakevenPct":25.129488308140083},{"delta":0.6,"premium":0.5830113412289588,"strike":9.033144312850686,"iv":0.7463122862488514,"gamma":0.2756658566932091,"theta":-0.009274668425141203,"vega":0.006843721898043769,"rho":0.003302793610934036,"breakevenPct":19.75287240447878},{"delta":0.65,"premium":0.6105693576372996,"strike":8.57384403937834,"iv":0.6349844593318796,"gamma":0.30114043527523154,"theta":-0.008024018807064149,"vega":0.0068605817248730775,"rho":0.0035946526756312934,"breakevenPct":14.376256500817455},{"delta":0.7,"premium":0.6381273740456401,"strike":8.114543765905998,"iv":0.5236566324149083,"gamma":0.32661501385725394,"theta":-0.0067733691889871,"vega":0.006877441551702386,"rho":0.00388651174032855,"breakevenPct":8.999640597156152},{"delta":0.75,"premium":0.6656853904539809,"strike":7.6552434924336525,"iv":0.4123288054979366,"gamma":0.3520895924392764,"theta":-0.0055227195709100455,"vega":0.006894301378531694,"rho":0.004178370805025807,"breakevenPct":3.623024693494827},{"delta":0.8,"premium":1.594940999490933,"strike":6.602496585862505,"iv":0.9598320253312418,"gamma":0.29816768535436844,"theta":-0.006808022612946033,"vega":0.006069894256476542,"rho":0.003769599630278375,"breakevenPct":2.0851505025334838},{"delta":0.85,"premium":2.9845799715316144,"strike":5.24675124728623,"iv":1.8437172599705784,"gamma":0.203707995557342,"theta":-0.009388117194435504,"vega":0.004815958088012108,"rho":0.0030031048589564653,"breakevenPct":2.5072380923766575},{"delta":0.9,"premium":4.3742189435722985,"strike":3.8910059087099524,"iv":2.7276024946099167,"gamma":0.10924830576031541,"theta":-0.01196821177592498,"vega":0.0035620219195476714,"rho":0.002236610087634554,"breakevenPct":2.9293256822198326}],"put":[{"delta":0.1,"premium":0.375,"strike":3.33014743086651,"iv":3.542189204782429,"gamma":0.04744165430340973,"theta":-0.01659362447500519,"vega":0.0034535572769691146,"rho":-0.0009383548916397871,"breakevenPct":63.198662131176704},{"delta":0.15,"premium":0.375,"strike":4.267143535850672,"iv":2.905438209317213,"gamma":0.0872824957948989,"theta":-0.015021956998095942,"vega":0.004494044467502638,"rho":-0.0012625948563875415,"breakevenPct":51.5299684202905},{"delta":0.2,"premium":0.375,"strike":5.204139640834835,"iv":2.268687213851997,"gamma":0.12712333728638808,"theta":-0.013450289521186695,"vega":0.0055345316580361625,"rho":-0.0015868348211352961,"breakevenPct":39.8612747094043},{"delta":0.25,"premium":0.375,"strike":6.141135745818997,"iv":1.6319362183867807,"gamma":0.16696417877787728,"theta":-0.011878622044277445,"vega":0.006575018848569688,"rho":-0.0019110747858830505,"breakevenPct":28.19258099851809},{"delta":0.3,"premium":0.375,"strike":7.0781318508031585,"iv":0.995185222921565,"gamma":0.20680502026936645,"theta":-0.010306954567368198,"vega":0.007615506039103211,"rho":-0.0022353147506308044,"breakevenPct":16.523887287631894},{"delta":0.35,"premium":0.6166474860628759,"strike":7.779361255564019,"iv":0.7487391821783768,"gamma":0.21682646645388842,"theta":-0.009822303357247947,"vega":0.007968909670963423,"rho":-0.002745006882763182,"breakevenPct":10.800575722277172},{"delta":0.4,"premium":1.0561941087540578,"strike":8.287507640178102,"iv":0.8219364980440865,"gamma":0.2024270809460356,"theta":-0.010227872791270846,"vega":0.007759620740743466,"rho":-0.0034065765469536236,"breakevenPct":9.946282298579773},{"delta":0.45,"premium":1.4957407314452396,"strike":8.795654024792185,"iv":0.8951338139097962,"gamma":0.18802769543818276,"theta":-0.010633442225293745,"vega":0.007550331810523506,"rho":-0.004068146211144064,"breakevenPct":9.091988874882373},{"delta":0.5,"premium":1.935287354136421,"strike":9.303800409406268,"iv":0.968331129775506,"gamma":0.17362830993032996,"theta":-0.011039011659316646,"vega":0.007341042880303548,"rho":-0.004729715875334505,"breakevenPct":8.237695451184974},{"delta":0.55,"premium":2.3748339768276034,"strike":9.81194679402035,"iv":1.0415284456412157,"gamma":0.15922892442247713,"theta":-0.011444581093339545,"vega":0.007131753950083589,"rho":-0.005391285539524946,"breakevenPct":7.383402027487573},{"delta":0.6,"premium":2.8143805995187843,"strike":10.320093178634433,"iv":1.1147257615069253,"gamma":0.14482953891462436,"theta":-0.011850150527362444,"vega":0.006922465019863631,"rho":-0.006052855203715386,"breakevenPct":6.529108603790176},{"delta":0.65,"premium":3.2539272222099664,"strike":10.828239563248516,"iv":1.187923077372635,"gamma":0.1304301534067715,"theta":-0.012255719961385345,"vega":0.006713176089643671,"rho":-0.006714424867905828,"breakevenPct":5.674815180092775},{"delta":0.7,"premium":3.6934738449011477,"strike":11.336385947862599,"iv":1.2611203932383446,"gamma":0.11603076789891871,"theta":-0.012661289395408244,"vega":0.006503887159423713,"rho":-0.007375994532096268,"breakevenPct":4.820521756395378},{"delta":0.75,"premium":4.133020467592329,"strike":11.844532332476682,"iv":1.3343177091040546,"gamma":0.10163138239106588,"theta":-0.013066858829431142,"vega":0.006294598229203754,"rho":-0.00803756419628671,"breakevenPct":3.9662283326979777},{"delta":0.8,"premium":4.572567090283512,"strike":12.352678717090765,"iv":1.407515024969764,"gamma":0.08723199688321306,"theta":-0.013472428263454043,"vega":0.006085309298983795,"rho":-0.00869913386047715,"breakevenPct":3.1119349090005777}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.525879263145617,"iv":1.882527825189153,"gamma":0.06657090942788131,"theta":-0.020747367681843414,"vega":0.0063033799178975,"rho":0.0009595476467741701,"breakevenPct":85.56512158338253},{"delta":0.25,"premium":0.3901052263705742,"strike":12.248246227157097,"iv":1.5256070746676524,"gamma":0.09734380661905184,"theta":-0.01802921575168057,"vega":0.006725703110238612,"rho":0.0012597801580532385,"breakevenPct":57.38918373010799},{"delta":0.3,"premium":0.41766324277891487,"strike":11.788945953684753,"iv":1.414279247750681,"gamma":0.1228183852010743,"theta":-0.01677856613360352,"vega":0.00674256293706792,"rho":0.0015516392227504952,"breakevenPct":52.01256782644667},{"delta":0.35,"premium":0.4452212591872555,"strike":11.329645680212408,"iv":1.3029514208337094,"gamma":0.14829296378309675,"theta":-0.015527916515526466,"vega":0.006759422763897229,"rho":0.001843498287447752,"breakevenPct":46.63595192278536},{"delta":0.4,"premium":0.47277927559559624,"strike":10.870345406740062,"iv":1.1916235939167377,"gamma":0.17376754236511924,"theta":-0.014277266897449414,"vega":0.006776282590726537,"rho":0.0021353573521450094,"breakevenPct":41.259336019124035},{"delta":0.45,"premium":0.5003372920039368,"strike":10.411045133267718,"iv":1.080295766999766,"gamma":0.1992421209471417,"theta":-0.01302661727937236,"vega":0.006793142417555845,"rho":0.002427216416842266,"breakevenPct":35.88272011546272},{"delta":0.5,"premium":0.5278953084122775,"strike":9.951744859795374,"iv":0.9689679400827945,"gamma":0.22471669952916415,"theta":-0.011775967661295308,"vega":0.0068100022443851535,"rho":0.002719075481539523,"breakevenPct":30.506104211801407},{"delta":0.55,"premium":0.5554533248206183,"strike":9.49244458632303,"iv":0.8576401131658228,"gamma":0.25019127811118663,"theta":-0.010525318043218254,"vega":0.006826862071214461,"rho":0.00301093454623678,"breakevenPct":25.129488308140083},{"delta":0.6,"premium":0.5830113412289588,"strike":9.033144312850686,"iv":0.7463122862488514,"gamma":0.2756658566932091,"theta":-0.009274668425141203,"vega":0.006843721898043769,"rho":0.003302793610934036,"breakevenPct":19.75287240447878},{"delta":0.65,"premium":0.6105693576372996,"strike":8.57384403937834,"iv":0.6349844593318796,"gamma":0.30114043527523154,"theta":-0.008024018807064149,"vega":0.0068605817248730775,"rho":0.0035946526756312934,"breakevenPct":14.376256500817455},{"delta":0.7,"premium":0.6381273740456401,"strike":8.114543765905998,"iv":0.5236566324149083,"gamma":0.32661501385725394,"theta":-0.0067733691889871,"vega":0.006877441551702386,"rho":0.00388651174032855,"breakevenPct":8.999640597156152},{"delta":0.75,"premium":0.6656853904539809,"strike":7.6552434924336525,"iv":0.4123288054979366,"gamma":0.3520895924392764,"theta":-0.0055227195709100455,"vega":0.006894301378531694,"rho":0.004178370805025807,"breakevenPct":3.623024693494827},{"delta":0.8,"premium":1.594940999490933,"strike":6.602496585862505,"iv":0.9598320253312418,"gamma":0.29816768535436844,"theta":-0.006808022612946033,"vega":0.006069894256476542,"rho":0.003769599630278375,"breakevenPct":2.0851505025334838},{"delta":0.85,"premium":2.9845799715316144,"strike":5.24675124728623,"iv":1.8437172599705784,"gamma":0.203707995557342,"theta":-0.009388117194435504,"vega":0.004815958088012108,"rho":0.0030031048589564653,"breakevenPct":2.5072380923766575},{"delta":0.9,"premium":4.3742189435722985,"strike":3.8910059087099524,"iv":2.7276024946099167,"gamma":0.10924830576031541,"theta":-0.01196821177592498,"vega":0.0035620219195476714,"rho":0.002236610087634554,"breakevenPct":2.9293256822198326}],"put":[{"delta":0.1,"premium":0.375,"strike":3.33014743086651,"iv":3.542189204782429,"gamma":0.04744165430340973,"theta":-0.01659362447500519,"vega":0.0034535572769691146,"rho":-0.0009383548916397871,"breakevenPct":63.198662131176704},{"delta":0.15,"premium":0.375,"strike":4.267143535850672,"iv":2.905438209317213,"gamma":0.0872824957948989,"theta":-0.015021956998095942,"vega":0.004494044467502638,"rho":-0.0012625948563875415,"breakevenPct":51.5299684202905},{"delta":0.2,"premium":0.375,"strike":5.204139640834835,"iv":2.268687213851997,"gamma":0.12712333728638808,"theta":-0.013450289521186695,"vega":0.0055345316580361625,"rho":-0.0015868348211352961,"breakevenPct":39.8612747094043},{"delta":0.25,"premium":0.375,"strike":6.141135745818997,"iv":1.6319362183867807,"gamma":0.16696417877787728,"theta":-0.011878622044277445,"vega":0.006575018848569688,"rho":-0.0019110747858830505,"breakevenPct":28.19258099851809},{"delta":0.3,"premium":0.375,"strike":7.0781318508031585,"iv":0.995185222921565,"gamma":0.20680502026936645,"theta":-0.010306954567368198,"vega":0.007615506039103211,"rho":-0.0022353147506308044,"breakevenPct":16.523887287631894},{"delta":0.35,"premium":0.6166474860628759,"strike":7.779361255564019,"iv":0.7487391821783768,"gamma":0.21682646645388842,"theta":-0.009822303357247947,"vega":0.007968909670963423,"rho":-0.002745006882763182,"breakevenPct":10.800575722277172},{"delta":0.4,"premium":1.0561941087540578,"strike":8.287507640178102,"iv":0.8219364980440865,"gamma":0.2024270809460356,"theta":-0.010227872791270846,"vega":0.007759620740743466,"rho":-0.0034065765469536236,"breakevenPct":9.946282298579773},{"delta":0.45,"premium":1.4957407314452396,"strike":8.795654024792185,"iv":0.8951338139097962,"gamma":0.18802769543818276,"theta":-0.010633442225293745,"vega":0.007550331810523506,"rho":-0.004068146211144064,"breakevenPct":9.091988874882373},{"delta":0.5,"premium":1.935287354136421,"strike":9.303800409406268,"iv":0.968331129775506,"gamma":0.17362830993032996,"theta":-0.011039011659316646,"vega":0.007341042880303548,"rho":-0.004729715875334505,"breakevenPct":8.237695451184974},{"delta":0.55,"premium":2.3748339768276034,"strike":9.81194679402035,"iv":1.0415284456412157,"gamma":0.15922892442247713,"theta":-0.011444581093339545,"vega":0.007131753950083589,"rho":-0.005391285539524946,"breakevenPct":7.383402027487573},{"delta":0.6,"premium":2.8143805995187843,"strike":10.320093178634433,"iv":1.1147257615069253,"gamma":0.14482953891462436,"theta":-0.011850150527362444,"vega":0.006922465019863631,"rho":-0.006052855203715386,"breakevenPct":6.529108603790176},{"delta":0.65,"premium":3.2539272222099664,"strike":10.828239563248516,"iv":1.187923077372635,"gamma":0.1304301534067715,"theta":-0.012255719961385345,"vega":0.006713176089643671,"rho":-0.006714424867905828,"breakevenPct":5.674815180092775},{"delta":0.7,"premium":3.6934738449011477,"strike":11.336385947862599,"iv":1.2611203932383446,"gamma":0.11603076789891871,"theta":-0.012661289395408244,"vega":0.006503887159423713,"rho":-0.007375994532096268,"breakevenPct":4.820521756395378},{"delta":0.75,"premium":4.133020467592329,"strike":11.844532332476682,"iv":1.3343177091040546,"gamma":0.10163138239106588,"theta":-0.013066858829431142,"vega":0.006294598229203754,"rho":-0.00803756419628671,"breakevenPct":3.9662283326979777},{"delta":0.8,"premium":4.572567090283512,"strike":12.352678717090765,"iv":1.407515024969764,"gamma":0.08723199688321306,"theta":-0.013472428263454043,"vega":0.006085309298983795,"rho":-0.00869913386047715,"breakevenPct":3.1119349090005777}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}