{"symbol":"BTDR","url":"https://intraalpha.com/companies/BTDR","capturedAt":"2026-10-21T17:49:37.934Z","state":"ready","quote":{"symbol":"BTDR","last_price":8.045,"prev_close":7.84,"regular_close":8.045,"change":0.205,"change_pct":2.6148,"regular_change":0.205,"regular_change_pct":2.6148,"extended_change":0,"extended_change_pct":0,"bid":8.04,"ask":8.05,"bid_size":1400,"ask_size":2400,"volume":5319842,"vwap":7.858485,"open":8.14,"high":8.27,"low":7.61,"close":8.045,"trade_count":33115,"last_trade_at":"2026-10-21T17:49:33.401371202Z","last_quote_at":"2026-10-21T17:49:36.833503543Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.074372048-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BTDR","fetched_at":"2026-10-21T17:49:37.203859+00:00","name":"Bitdeer Technologies Group Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Bitdeer Technologies Group is a technology company for the cryptocurrency mining community. The company is headquartered in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2130773000,"ebitda":502573000,"pe_ratio":null,"peg_ratio":null,"book_value":4.058,"dividend_per_share":null,"dividend_yield":null,"eps":-2.59,"revenue_ttm":812257000,"gross_profit_ttm":5414000,"profit_margin":-0.281,"operating_margin_ttm":-0.349,"return_on_assets_ttm":0.0433,"return_on_equity_ttm":-0.253,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.471,"analyst_target_price":22.14,"analyst_number":3,"beta":2.558,"fifty_two_week_high":25.28,"fifty_two_week_low":6.92,"fifty_day_ma":10.57,"two_hundred_day_ma":11.9,"shares_outstanding":227382000,"forward_pe":8.83,"price_to_sales":2.623,"price_to_book":3.034,"ev_to_revenue":5.96,"ev_to_ebitda":13.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:37.203859+00:00"},"optionObservedAt":"2026-10-21T17:38:34.161Z","bars":[{"c":9.16,"h":9.29,"l":9.15,"n":30,"o":9.27,"t":"2026-10-14T08:00:00Z","v":6111,"vw":9.196106},{"c":9.29,"h":9.29,"l":9.27,"n":6,"o":9.27,"t":"2026-10-14T08:15:00Z","v":600,"vw":9.280785},{"c":9.2018,"h":9.2018,"l":9.2,"n":5,"o":9.2,"t":"2026-10-14T09:00:00Z","v":328,"vw":9.201007},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-14T09:30:00Z","v":130,"vw":9.2},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-14T09:50:00Z","v":200,"vw":9.25},{"c":9.2498,"h":9.26,"l":9.2498,"n":2,"o":9.26,"t":"2026-10-14T10:20:00Z","v":550,"vw":9.251655},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-14T10:30:00Z","v":100,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":11,"o":9.24,"t":"2026-10-14T10:40:00Z","v":800,"vw":9.24},{"c":9.2,"h":9.2538,"l":9.2,"n":18,"o":9.2538,"t":"2026-10-14T11:00:00Z","v":5143,"vw":9.206921},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-14T11:05:00Z","v":101,"vw":9.16},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-14T11:10:00Z","v":500,"vw":9.21},{"c":9.21,"h":9.21,"l":9.2,"n":2,"o":9.2,"t":"2026-10-14T11:15:00Z","v":909,"vw":9.2033},{"c":9.25,"h":9.25,"l":9.14,"n":19,"o":9.2,"t":"2026-10-14T11:20:00Z","v":4010,"vw":9.202523},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-14T11:25:00Z","v":100,"vw":9.26},{"c":9.1607,"h":9.2431,"l":9.1607,"n":5,"o":9.22,"t":"2026-10-14T11:40:00Z","v":1885,"vw":9.216499},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-14T12:15:00Z","v":153,"vw":9.14},{"c":9.03,"h":9.2,"l":9.03,"n":33,"o":9.16,"t":"2026-10-14T12:30:00Z","v":11653,"vw":9.150722},{"c":9.03,"h":9.055,"l":9.01,"n":20,"o":9.03,"t":"2026-10-14T12:35:00Z","v":2754,"vw":9.031457},{"c":9.01,"h":9.03,"l":9.01,"n":32,"o":9.03,"t":"2026-10-14T12:40:00Z","v":4071,"vw":9.015647},{"c":9.05,"h":9.05,"l":9.025,"n":16,"o":9.04,"t":"2026-10-14T12:45:00Z","v":2711,"vw":9.0362},{"c":9.01,"h":9.02,"l":9.01,"n":4,"o":9.02,"t":"2026-10-14T12:50:00Z","v":700,"vw":9.013846},{"c":9.025,"h":9.0983,"l":8.95,"n":56,"o":9.0983,"t":"2026-10-14T12:55:00Z","v":19836,"vw":9.008076},{"c":9.005,"h":9.05,"l":9.005,"n":6,"o":9.005,"t":"2026-10-14T13:00:00Z","v":1015,"vw":9.009433},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-14T13:05:00Z","v":177,"vw":8.96},{"c":8.98,"h":9.04,"l":8.96,"n":23,"o":9.04,"t":"2026-10-14T13:10:00Z","v":4225,"vw":8.973375},{"c":8.9688,"h":8.995,"l":8.96,"n":7,"o":8.96,"t":"2026-10-14T13:15:00Z","v":1782,"vw":8.968471},{"c":9.04,"h":9.04,"l":8.9767,"n":2,"o":8.9767,"t":"2026-10-14T13:20:00Z","v":300,"vw":8.9978},{"c":9.04,"h":9.05,"l":9.01,"n":20,"o":9.02,"t":"2026-10-14T13:25:00Z","v":22229,"vw":9.046306},{"c":8.83,"h":9.06,"l":8.83,"n":1313,"o":9,"t":"2026-10-14T13:30:00Z","v":411754,"vw":8.97022},{"c":8.85,"h":8.855,"l":8.77,"n":1531,"o":8.82,"t":"2026-10-14T13:35:00Z","v":506511,"vw":8.807301},{"c":8.895,"h":8.9,"l":8.794,"n":794,"o":8.85,"t":"2026-10-14T13:40:00Z","v":244556,"vw":8.852633},{"c":8.93,"h":8.94,"l":8.85,"n":934,"o":8.9,"t":"2026-10-14T13:45:00Z","v":137604,"vw":8.894309},{"c":8.75,"h":8.94,"l":8.7114,"n":1783,"o":8.93,"t":"2026-10-14T13:50:00Z","v":311196,"vw":8.788762},{"c":8.615,"h":8.78,"l":8.61,"n":1454,"o":8.7499,"t":"2026-10-14T13:55:00Z","v":329112,"vw":8.696099},{"c":8.545,"h":8.615,"l":8.51,"n":1580,"o":8.615,"t":"2026-10-14T14:00:00Z","v":340363,"vw":8.563349},{"c":8.56,"h":8.61,"l":8.495,"n":2382,"o":8.545,"t":"2026-10-14T14:05:00Z","v":468573,"vw":8.549655},{"c":8.495,"h":8.57,"l":8.495,"n":1579,"o":8.56,"t":"2026-10-14T14:10:00Z","v":374422,"vw":8.533652},{"c":8.445,"h":8.53,"l":8.43,"n":1355,"o":8.495,"t":"2026-10-14T14:15:00Z","v":300402,"vw":8.4739},{"c":8.395,"h":8.47,"l":8.355,"n":1366,"o":8.445,"t":"2026-10-14T14:20:00Z","v":340891,"vw":8.413201},{"c":8.405,"h":8.415,"l":8.35,"n":1060,"o":8.39,"t":"2026-10-14T14:25:00Z","v":238056,"vw":8.382104},{"c":8.46,"h":8.46,"l":8.38,"n":1042,"o":8.405,"t":"2026-10-14T14:30:00Z","v":193373,"vw":8.412398},{"c":8.465,"h":8.555,"l":8.45,"n":1545,"o":8.465,"t":"2026-10-14T14:35:00Z","v":329416,"vw":8.514783},{"c":8.5201,"h":8.56,"l":8.465,"n":688,"o":8.465,"t":"2026-10-14T14:40:00Z","v":89974,"vw":8.514299},{"c":8.525,"h":8.62,"l":8.52,"n":1049,"o":8.525,"t":"2026-10-14T14:45:00Z","v":246824,"vw":8.573465},{"c":8.49,"h":8.527,"l":8.4835,"n":850,"o":8.52,"t":"2026-10-14T14:50:00Z","v":101964,"vw":8.505034},{"c":8.535,"h":8.55,"l":8.49,"n":710,"o":8.495,"t":"2026-10-14T14:55:00Z","v":119411,"vw":8.522878},{"c":8.455,"h":8.54,"l":8.45,"n":1659,"o":8.53,"t":"2026-10-14T15:00:00Z","v":223081,"vw":8.498555},{"c":8.425,"h":8.46,"l":8.4,"n":835,"o":8.455,"t":"2026-10-14T15:05:00Z","v":218580,"vw":8.431489},{"c":8.4271,"h":8.44,"l":8.405,"n":788,"o":8.425,"t":"2026-10-14T15:10:00Z","v":112852,"vw":8.418109},{"c":8.37,"h":8.4299,"l":8.365,"n":987,"o":8.42,"t":"2026-10-14T15:15:00Z","v":194465,"vw":8.395103},{"c":8.375,"h":8.375,"l":8.33,"n":769,"o":8.37,"t":"2026-10-14T15:20:00Z","v":115546,"vw":8.354463},{"c":8.355,"h":8.39,"l":8.35,"n":587,"o":8.3702,"t":"2026-10-14T15:25:00Z","v":92044,"vw":8.374096},{"c":8.31,"h":8.357,"l":8.29,"n":947,"o":8.35,"t":"2026-10-14T15:30:00Z","v":176450,"vw":8.321306},{"c":8.38,"h":8.39,"l":8.3009,"n":2004,"o":8.315,"t":"2026-10-14T15:35:00Z","v":318740,"vw":8.342562},{"c":8.39,"h":8.41,"l":8.37,"n":862,"o":8.375,"t":"2026-10-14T15:40:00Z","v":314480,"vw":8.391475},{"c":8.3599,"h":8.4142,"l":8.35,"n":982,"o":8.4,"t":"2026-10-14T15:45:00Z","v":246517,"vw":8.378905},{"c":8.375,"h":8.375,"l":8.34,"n":679,"o":8.355,"t":"2026-10-14T15:50:00Z","v":89872,"vw":8.354938},{"c":8.345,"h":8.38,"l":8.335,"n":745,"o":8.3712,"t":"2026-10-14T15:55:00Z","v":174468,"vw":8.345023},{"c":8.305,"h":8.345,"l":8.29,"n":1251,"o":8.34,"t":"2026-10-14T16:00:00Z","v":198562,"vw":8.305602},{"c":8.295,"h":8.32,"l":8.29,"n":581,"o":8.305,"t":"2026-10-14T16:05:00Z","v":85260,"vw":8.308791},{"c":8.2801,"h":8.315,"l":8.27,"n":881,"o":8.299,"t":"2026-10-14T16:10:00Z","v":255020,"vw":8.292947},{"c":8.295,"h":8.31,"l":8.26,"n":1056,"o":8.285,"t":"2026-10-14T16:15:00Z","v":542340,"vw":8.285376},{"c":8.245,"h":8.305,"l":8.24,"n":632,"o":8.295,"t":"2026-10-14T16:20:00Z","v":123375,"vw":8.281677},{"c":8.265,"h":8.28,"l":8.235,"n":462,"o":8.24,"t":"2026-10-14T16:25:00Z","v":81936,"vw":8.25524},{"c":8.28,"h":8.28,"l":8.24,"n":354,"o":8.265,"t":"2026-10-14T16:30:00Z","v":38395,"vw":8.257579},{"c":8.295,"h":8.325,"l":8.28,"n":555,"o":8.285,"t":"2026-10-14T16:35:00Z","v":120490,"vw":8.305826},{"c":8.2617,"h":8.305,"l":8.26,"n":493,"o":8.295,"t":"2026-10-14T16:40:00Z","v":96693,"vw":8.292},{"c":8.235,"h":8.267,"l":8.235,"n":366,"o":8.265,"t":"2026-10-14T16:45:00Z","v":67045,"vw":8.249178},{"c":8.185,"h":8.235,"l":8.17,"n":744,"o":8.235,"t":"2026-10-14T16:50:00Z","v":126337,"vw":8.202436},{"c":8.205,"h":8.225,"l":8.18,"n":519,"o":8.185,"t":"2026-10-14T16:55:00Z","v":128478,"vw":8.203179},{"c":8.21,"h":8.225,"l":8.195,"n":469,"o":8.2,"t":"2026-10-14T17:00:00Z","v":76489,"vw":8.214083},{"c":8.205,"h":8.23,"l":8.2,"n":518,"o":8.21,"t":"2026-10-14T17:05:00Z","v":103767,"vw":8.216611},{"c":8.175,"h":8.205,"l":8.165,"n":441,"o":8.205,"t":"2026-10-14T17:10:00Z","v":64073,"vw":8.181447},{"c":8.195,"h":8.2,"l":8.155,"n":475,"o":8.17,"t":"2026-10-14T17:15:00Z","v":80243,"vw":8.173086},{"c":8.185,"h":8.195,"l":8.16,"n":373,"o":8.195,"t":"2026-10-14T17:20:00Z","v":58771,"vw":8.177969},{"c":8.135,"h":8.185,"l":8.125,"n":610,"o":8.18,"t":"2026-10-14T17:25:00Z","v":90239,"vw":8.149825},{"c":8.135,"h":8.14,"l":8.12,"n":346,"o":8.135,"t":"2026-10-14T17:30:00Z","v":55900,"vw":8.133207},{"c":8.13,"h":8.14,"l":8.115,"n":328,"o":8.135,"t":"2026-10-14T17:35:00Z","v":49746,"vw":8.123618},{"c":8.045,"h":8.125,"l":8.02,"n":2449,"o":8.125,"t":"2026-10-14T17:40:00Z","v":662120,"vw":8.056124},{"c":7.9386,"h":8.045,"l":7.915,"n":1507,"o":8.045,"t":"2026-10-14T17:45:00Z","v":342299,"vw":7.969053},{"c":7.905,"h":7.9387,"l":7.8814,"n":755,"o":7.934,"t":"2026-10-14T17:50:00Z","v":139109,"vw":7.904354},{"c":7.91,"h":7.92,"l":7.88,"n":772,"o":7.905,"t":"2026-10-14T17:55:00Z","v":241363,"vw":7.906175},{"c":7.935,"h":8,"l":7.905,"n":1204,"o":7.9095,"t":"2026-10-14T18:00:00Z","v":335249,"vw":7.957125},{"c":7.91,"h":7.96,"l":7.905,"n":824,"o":7.935,"t":"2026-10-14T18:05:00Z","v":360444,"vw":7.93649},{"c":7.88,"h":7.905,"l":7.87,"n":1038,"o":7.905,"t":"2026-10-14T18:10:00Z","v":271031,"vw":7.882886},{"c":7.875,"h":7.89,"l":7.84,"n":1064,"o":7.88,"t":"2026-10-14T18:15:00Z","v":246210,"vw":7.8622},{"c":7.875,"h":7.9,"l":7.835,"n":1143,"o":7.875,"t":"2026-10-14T18:20:00Z","v":337438,"vw":7.872915},{"c":7.895,"h":7.92,"l":7.8601,"n":912,"o":7.875,"t":"2026-10-14T18:25:00Z","v":149351,"vw":7.896471},{"c":7.885,"h":7.905,"l":7.8744,"n":682,"o":7.895,"t":"2026-10-14T18:30:00Z","v":125379,"vw":7.888811},{"c":7.845,"h":7.89,"l":7.84,"n":565,"o":7.884,"t":"2026-10-14T18:35:00Z","v":105587,"vw":7.87116},{"c":7.83,"h":7.86,"l":7.815,"n":1079,"o":7.845,"t":"2026-10-14T18:40:00Z","v":316121,"vw":7.844307},{"c":7.8499,"h":7.85,"l":7.8201,"n":1325,"o":7.825,"t":"2026-10-14T18:45:00Z","v":290815,"vw":7.832828},{"c":7.875,"h":7.88,"l":7.835,"n":1583,"o":7.845,"t":"2026-10-14T18:50:00Z","v":387694,"vw":7.858602},{"c":7.93,"h":7.95,"l":7.87,"n":994,"o":7.875,"t":"2026-10-14T18:55:00Z","v":185652,"vw":7.897843},{"c":7.885,"h":7.94,"l":7.885,"n":1049,"o":7.925,"t":"2026-10-14T19:00:00Z","v":155881,"vw":7.915801},{"c":7.945,"h":7.95,"l":7.875,"n":648,"o":7.8897,"t":"2026-10-14T19:05:00Z","v":127728,"vw":7.927984},{"c":7.98,"h":8,"l":7.945,"n":802,"o":7.945,"t":"2026-10-14T19:10:00Z","v":164899,"vw":7.978803},{"c":8.045,"h":8.05,"l":7.97,"n":1253,"o":7.975,"t":"2026-10-14T19:15:00Z","v":186134,"vw":8.008023},{"c":8.085,"h":8.09,"l":8.04,"n":1076,"o":8.05,"t":"2026-10-14T19:20:00Z","v":189565,"vw":8.063977},{"c":8.0499,"h":8.11,"l":8.04,"n":1001,"o":8.085,"t":"2026-10-14T19:25:00Z","v":156232,"vw":8.077937},{"c":8.035,"h":8.09,"l":8.03,"n":1000,"o":8.04,"t":"2026-10-14T19:30:00Z","v":140194,"vw":8.063484},{"c":8.06,"h":8.1,"l":8.03,"n":1668,"o":8.035,"t":"2026-10-14T19:35:00Z","v":333196,"vw":8.065521},{"c":8.145,"h":8.17,"l":8.03,"n":2307,"o":8.055,"t":"2026-10-14T19:40:00Z","v":459545,"vw":8.126133},{"c":8.08,"h":8.165,"l":8.06,"n":1364,"o":8.145,"t":"2026-10-14T19:45:00Z","v":186703,"vw":8.110258},{"c":8.105,"h":8.12,"l":8.07,"n":1852,"o":8.075,"t":"2026-10-14T19:50:00Z","v":290958,"vw":8.101338},{"c":8.18,"h":8.195,"l":8.095,"n":4507,"o":8.105,"t":"2026-10-14T19:55:00Z","v":699791,"vw":8.144899},{"c":8.2,"h":8.2,"l":8.166,"n":55,"o":8.18,"t":"2026-10-14T20:00:00Z","v":477696,"vw":8.180281},{"c":8.15,"h":8.19,"l":8.064,"n":13,"o":8.064,"t":"2026-10-14T20:05:00Z","v":11146,"vw":8.111788},{"c":8.2,"h":8.2,"l":8.17,"n":6,"o":8.17,"t":"2026-10-14T20:10:00Z","v":422,"vw":8.19},{"c":8.15,"h":8.17,"l":8.15,"n":6,"o":8.17,"t":"2026-10-14T20:15:00Z","v":4538,"vw":8.156667},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-14T20:20:00Z","v":977,"vw":8.16},{"c":8.13,"h":8.16,"l":8.13,"n":25,"o":8.14,"t":"2026-10-14T20:25:00Z","v":56397,"vw":8.131648},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-14T20:35:00Z","v":2210,"vw":8.16},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-14T20:40:00Z","v":232,"vw":8.19},{"c":8.16,"h":8.18,"l":8.16,"n":5,"o":8.18,"t":"2026-10-14T20:45:00Z","v":929,"vw":8.164295},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-14T20:50:00Z","v":200,"vw":8.16},{"c":8.164,"h":8.164,"l":8.164,"n":1,"o":8.164,"t":"2026-10-14T20:55:00Z","v":325,"vw":8.164},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-14T21:05:00Z","v":1000,"vw":8.19},{"c":8.1706,"h":8.1706,"l":8.1706,"n":2,"o":8.1706,"t":"2026-10-14T21:10:00Z","v":320,"vw":8.1706},{"c":8.1892,"h":8.1892,"l":8.17,"n":5,"o":8.17,"t":"2026-10-14T21:15:00Z","v":3147,"vw":8.17625},{"c":8.17,"h":8.18,"l":8.17,"n":5,"o":8.18,"t":"2026-10-14T21:20:00Z","v":3880,"vw":8.17026},{"c":8.1889,"h":8.1889,"l":8.17,"n":3,"o":8.17,"t":"2026-10-14T21:25:00Z","v":4310,"vw":8.171319},{"c":8.1711,"h":8.1711,"l":8.1711,"n":1,"o":8.1711,"t":"2026-10-14T21:40:00Z","v":328,"vw":8.1711},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-14T21:45:00Z","v":700,"vw":8.18},{"c":8.16,"h":8.17,"l":8.16,"n":6,"o":8.17,"t":"2026-10-14T21:50:00Z","v":3098,"vw":8.169031},{"c":8.18,"h":8.19,"l":8.16,"n":5,"o":8.19,"t":"2026-10-14T22:05:00Z","v":10500,"vw":8.161292},{"c":8.1208,"h":8.18,"l":8.1208,"n":5,"o":8.16,"t":"2026-10-14T22:20:00Z","v":6900,"vw":8.123061},{"c":8.12,"h":8.12,"l":8.1196,"n":3,"o":8.1196,"t":"2026-10-14T22:25:00Z","v":577,"vw":8.119931},{"c":8.15,"h":8.16,"l":8.1462,"n":6,"o":8.16,"t":"2026-10-14T22:30:00Z","v":2002,"vw":8.151485},{"c":8.05,"h":8.15,"l":8.04,"n":36,"o":8.15,"t":"2026-10-14T22:35:00Z","v":18273,"vw":8.0968},{"c":8.03,"h":8.05,"l":8.03,"n":25,"o":8.05,"t":"2026-10-14T22:40:00Z","v":44133,"vw":8.033843},{"c":8.04,"h":8.05,"l":8.02,"n":22,"o":8.03,"t":"2026-10-14T22:45:00Z","v":5721,"vw":8.034547},{"c":8,"h":8.05,"l":7.99,"n":110,"o":8.04,"t":"2026-10-14T22:50:00Z","v":11378,"vw":8.019189},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T22:55:00Z","v":100,"vw":8.18},{"c":8.07,"h":8.07,"l":8.07,"n":6,"o":8.07,"t":"2026-10-14T23:00:00Z","v":2233,"vw":8.07},{"c":8.02,"h":8.1,"l":8.02,"n":5,"o":8.07,"t":"2026-10-14T23:05:00Z","v":2800,"vw":8.082294},{"c":8.0057,"h":8.0057,"l":8.0057,"n":1,"o":8.0057,"t":"2026-10-14T23:10:00Z","v":306,"vw":8.0057},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-14T23:15:00Z","v":5024,"vw":8},{"c":8.07,"h":8.07,"l":8.02,"n":5,"o":8.02,"t":"2026-10-14T23:20:00Z","v":1078,"vw":8.035293},{"c":8.0995,"h":8.0995,"l":8.0995,"n":1,"o":8.0995,"t":"2026-10-14T23:30:00Z","v":200,"vw":8.0995},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T23:35:00Z","v":252,"vw":8.1},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-14T23:40:00Z","v":203,"vw":8.06},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-14T23:45:00Z","v":1923,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T23:50:00Z","v":1000,"vw":8},{"c":8.0295,"h":8.0295,"l":8.0295,"n":2,"o":8.0295,"t":"2026-10-14T23:55:00Z","v":105,"vw":8.0295},{"c":7.88,"h":8.05,"l":7.88,"n":179,"o":7.88,"t":"2026-10-15T08:00:00Z","v":85012,"vw":7.950732},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-15T08:15:00Z","v":127,"vw":7.91},{"c":7.9,"h":7.91,"l":7.9,"n":3,"o":7.91,"t":"2026-10-15T08:20:00Z","v":500,"vw":7.905102},{"c":7.89,"h":7.9,"l":7.89,"n":29,"o":7.9,"t":"2026-10-15T08:25:00Z","v":48227,"vw":7.890197},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-15T09:00:00Z","v":480,"vw":7.94},{"c":7.91,"h":7.92,"l":7.91,"n":3,"o":7.92,"t":"2026-10-15T09:05:00Z","v":1500,"vw":7.911667},{"c":7.99,"h":7.99,"l":7.98,"n":17,"o":7.98,"t":"2026-10-15T09:10:00Z","v":13308,"vw":7.980309},{"c":7.99,"h":8,"l":7.99,"n":9,"o":8,"t":"2026-10-15T09:15:00Z","v":916,"vw":7.99885},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-10-15T09:25:00Z","v":9000,"vw":8},{"c":8,"h":8.02,"l":8,"n":9,"o":8.02,"t":"2026-10-15T09:30:00Z","v":3758,"vw":8.015221},{"c":8.02,"h":8.02,"l":8,"n":3,"o":8,"t":"2026-10-15T09:35:00Z","v":2735,"vw":8.018535},{"c":8.1,"h":8.1,"l":8.07,"n":4,"o":8.07,"t":"2026-10-15T09:40:00Z","v":812,"vw":8.083822},{"c":8.05,"h":8.1,"l":8.05,"n":6,"o":8.1,"t":"2026-10-15T09:45:00Z","v":3000,"vw":8.068631},{"c":8.09,"h":8.09,"l":8.05,"n":6,"o":8.05,"t":"2026-10-15T09:50:00Z","v":766,"vw":8.056667},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-10-15T10:00:00Z","v":1007,"vw":8.08},{"c":8.0301,"h":8.05,"l":8.0301,"n":4,"o":8.05,"t":"2026-10-15T10:05:00Z","v":2692,"vw":8.033822},{"c":8.02,"h":8.03,"l":8.02,"n":13,"o":8.03,"t":"2026-10-15T10:10:00Z","v":5683,"vw":8.025946},{"c":8.07,"h":8.09,"l":8,"n":13,"o":8.08,"t":"2026-10-15T10:15:00Z","v":8875,"vw":8.02586},{"c":8.011,"h":8.011,"l":8.01,"n":11,"o":8.01,"t":"2026-10-15T10:20:00Z","v":959,"vw":8.010875},{"c":8,"h":8,"l":8,"n":7,"o":8,"t":"2026-10-15T10:25:00Z","v":3122,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T10:35:00Z","v":1000,"vw":8},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-10-15T10:40:00Z","v":952,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T10:45:00Z","v":100,"vw":7.96},{"c":7.95,"h":7.975,"l":7.95,"n":20,"o":7.96,"t":"2026-10-15T10:55:00Z","v":3390,"vw":7.960341},{"c":7.9261,"h":7.95,"l":7.92,"n":41,"o":7.9493,"t":"2026-10-15T11:00:00Z","v":58311,"vw":7.946996},{"c":7.92,"h":7.9434,"l":7.92,"n":24,"o":7.9434,"t":"2026-10-15T11:05:00Z","v":2064,"vw":7.928754},{"c":7.95,"h":7.98,"l":7.92,"n":15,"o":7.93,"t":"2026-10-15T11:10:00Z","v":16150,"vw":7.941895},{"c":7.96,"h":7.9771,"l":7.96,"n":4,"o":7.9771,"t":"2026-10-15T11:15:00Z","v":10447,"vw":7.975063},{"c":7.96,"h":7.96,"l":7.95,"n":3,"o":7.95,"t":"2026-10-15T11:20:00Z","v":800,"vw":7.955},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T11:25:00Z","v":100,"vw":7.96},{"c":7.98,"h":7.98,"l":7.97,"n":15,"o":7.97,"t":"2026-10-15T11:30:00Z","v":3584,"vw":7.970568},{"c":8,"h":8,"l":7.9986,"n":4,"o":8,"t":"2026-10-15T11:35:00Z","v":2612,"vw":7.999731},{"c":8,"h":8,"l":7.9501,"n":20,"o":7.9545,"t":"2026-10-15T11:40:00Z","v":41524,"vw":7.960654},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-15T11:45:00Z","v":180,"vw":7.99},{"c":7.95,"h":7.99,"l":7.95,"n":2,"o":7.99,"t":"2026-10-15T11:50:00Z","v":200,"vw":7.97},{"c":7.92,"h":7.99,"l":7.92,"n":16,"o":7.99,"t":"2026-10-15T12:00:00Z","v":2471,"vw":7.951582},{"c":7.93,"h":8,"l":7.9,"n":19,"o":8,"t":"2026-10-15T12:05:00Z","v":2854,"vw":7.918538},{"c":7.95,"h":7.97,"l":7.95,"n":4,"o":7.97,"t":"2026-10-15T12:10:00Z","v":266,"vw":7.96},{"c":7.9,"h":7.97,"l":7.9,"n":7,"o":7.97,"t":"2026-10-15T12:15:00Z","v":1724,"vw":7.929985},{"c":7.92,"h":7.92,"l":7.912,"n":8,"o":7.92,"t":"2026-10-15T12:20:00Z","v":1364,"vw":7.918617},{"c":7.89,"h":7.91,"l":7.88,"n":38,"o":7.91,"t":"2026-10-15T12:30:00Z","v":7392,"vw":7.886969},{"c":7.86,"h":7.9,"l":7.86,"n":35,"o":7.89,"t":"2026-10-15T12:35:00Z","v":17988,"vw":7.880815},{"c":7.91,"h":7.94,"l":7.88,"n":10,"o":7.89,"t":"2026-10-15T12:40:00Z","v":2019,"vw":7.918469},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-10-15T12:45:00Z","v":1181,"vw":7.91},{"c":7.91,"h":7.91,"l":7.86,"n":18,"o":7.9,"t":"2026-10-15T12:50:00Z","v":1818,"vw":7.893291},{"c":7.8655,"h":7.9,"l":7.86,"n":7,"o":7.9,"t":"2026-10-15T12:55:00Z","v":1203,"vw":7.867885},{"c":7.9014,"h":7.9014,"l":7.85,"n":6,"o":7.85,"t":"2026-10-15T13:00:00Z","v":3895,"vw":7.891632},{"c":7.85,"h":7.9,"l":7.85,"n":28,"o":7.9,"t":"2026-10-15T13:05:00Z","v":13657,"vw":7.876404},{"c":7.9714,"h":7.9714,"l":7.85,"n":34,"o":7.8631,"t":"2026-10-15T13:10:00Z","v":13361,"vw":7.876135},{"c":7.88,"h":7.92,"l":7.86,"n":7,"o":7.9,"t":"2026-10-15T13:15:00Z","v":4105,"vw":7.904906},{"c":7.86,"h":7.9,"l":7.85,"n":26,"o":7.9,"t":"2026-10-15T13:20:00Z","v":7566,"vw":7.856514},{"c":7.88,"h":7.89,"l":7.85,"n":10,"o":7.8507,"t":"2026-10-15T13:25:00Z","v":7133,"vw":7.854095},{"c":7.7101,"h":7.875,"l":7.68,"n":1498,"o":7.86,"t":"2026-10-15T13:30:00Z","v":571555,"vw":7.761114},{"c":7.74,"h":7.765,"l":7.609,"n":1089,"o":7.7199,"t":"2026-10-15T13:35:00Z","v":288873,"vw":7.680651},{"c":7.649,"h":7.79,"l":7.6158,"n":2557,"o":7.7499,"t":"2026-10-15T13:40:00Z","v":622493,"vw":7.709182},{"c":7.6499,"h":7.685,"l":7.56,"n":1570,"o":7.64,"t":"2026-10-15T13:45:00Z","v":383594,"vw":7.626395},{"c":7.515,"h":7.64,"l":7.51,"n":1011,"o":7.64,"t":"2026-10-15T13:50:00Z","v":179914,"vw":7.56522},{"c":7.54,"h":7.58,"l":7.5,"n":1332,"o":7.515,"t":"2026-10-15T13:55:00Z","v":346834,"vw":7.538826},{"c":7.675,"h":7.675,"l":7.5,"n":1868,"o":7.53,"t":"2026-10-15T14:00:00Z","v":507520,"vw":7.582735},{"c":7.69,"h":7.745,"l":7.645,"n":1598,"o":7.68,"t":"2026-10-15T14:05:00Z","v":417879,"vw":7.686485},{"c":7.675,"h":7.76,"l":7.665,"n":991,"o":7.69,"t":"2026-10-15T14:10:00Z","v":224607,"vw":7.712766},{"c":7.7399,"h":7.78,"l":7.605,"n":1570,"o":7.67,"t":"2026-10-15T14:15:00Z","v":292243,"vw":7.669368},{"c":7.745,"h":7.7778,"l":7.6901,"n":1069,"o":7.735,"t":"2026-10-15T14:20:00Z","v":246598,"vw":7.744892},{"c":7.745,"h":7.83,"l":7.745,"n":1373,"o":7.75,"t":"2026-10-15T14:25:00Z","v":267101,"vw":7.789785},{"c":7.81,"h":7.825,"l":7.71,"n":1076,"o":7.745,"t":"2026-10-15T14:30:00Z","v":167566,"vw":7.766431},{"c":7.9,"h":7.9,"l":7.805,"n":926,"o":7.82,"t":"2026-10-15T14:35:00Z","v":117592,"vw":7.837237},{"c":7.935,"h":8,"l":7.865,"n":1358,"o":7.895,"t":"2026-10-15T14:40:00Z","v":203928,"vw":7.931406},{"c":7.905,"h":7.95,"l":7.9,"n":1213,"o":7.935,"t":"2026-10-15T14:45:00Z","v":194537,"vw":7.919212},{"c":7.93,"h":7.935,"l":7.85,"n":1029,"o":7.9,"t":"2026-10-15T14:50:00Z","v":177664,"vw":7.893607},{"c":7.995,"h":8.03,"l":7.91,"n":1168,"o":7.925,"t":"2026-10-15T14:55:00Z","v":241031,"vw":7.989713},{"c":8.02,"h":8.02,"l":7.94,"n":755,"o":7.995,"t":"2026-10-15T15:00:00Z","v":129862,"vw":7.982298},{"c":8.03,"h":8.03,"l":7.95,"n":769,"o":8.025,"t":"2026-10-15T15:05:00Z","v":132902,"vw":7.998638},{"c":8.03,"h":8.07,"l":7.97,"n":1006,"o":8.035,"t":"2026-10-15T15:10:00Z","v":142956,"vw":8.026688},{"c":8.06,"h":8.12,"l":8.025,"n":885,"o":8.025,"t":"2026-10-15T15:15:00Z","v":125733,"vw":8.07203},{"c":8.005,"h":8.0799,"l":7.995,"n":668,"o":8.06,"t":"2026-10-15T15:20:00Z","v":89009,"vw":8.02991},{"c":7.905,"h":8.01,"l":7.885,"n":680,"o":8.01,"t":"2026-10-15T15:25:00Z","v":157544,"vw":7.925927},{"c":7.87,"h":7.91,"l":7.845,"n":887,"o":7.905,"t":"2026-10-15T15:30:00Z","v":168729,"vw":7.873707},{"c":7.885,"h":7.915,"l":7.875,"n":895,"o":7.875,"t":"2026-10-15T15:35:00Z","v":180649,"vw":7.895391},{"c":7.855,"h":7.92,"l":7.83,"n":798,"o":7.885,"t":"2026-10-15T15:40:00Z","v":149805,"vw":7.87542},{"c":7.8701,"h":7.88,"l":7.825,"n":568,"o":7.8599,"t":"2026-10-15T15:45:00Z","v":171871,"vw":7.842407},{"c":7.895,"h":7.93,"l":7.875,"n":635,"o":7.875,"t":"2026-10-15T15:50:00Z","v":177112,"vw":7.91328},{"c":7.91,"h":7.94,"l":7.885,"n":540,"o":7.895,"t":"2026-10-15T15:55:00Z","v":113400,"vw":7.903831},{"c":7.89,"h":7.945,"l":7.875,"n":663,"o":7.91,"t":"2026-10-15T16:00:00Z","v":89121,"vw":7.905526},{"c":7.855,"h":7.89,"l":7.855,"n":409,"o":7.89,"t":"2026-10-15T16:05:00Z","v":76986,"vw":7.875801},{"c":7.825,"h":7.86,"l":7.82,"n":794,"o":7.85,"t":"2026-10-15T16:10:00Z","v":138920,"vw":7.836156},{"c":7.75,"h":7.825,"l":7.75,"n":650,"o":7.825,"t":"2026-10-15T16:15:00Z","v":348241,"vw":7.795055},{"c":7.805,"h":7.805,"l":7.745,"n":527,"o":7.75,"t":"2026-10-15T16:20:00Z","v":174082,"vw":7.775241},{"c":7.755,"h":7.805,"l":7.755,"n":506,"o":7.805,"t":"2026-10-15T16:25:00Z","v":145885,"vw":7.771951},{"c":7.765,"h":7.77,"l":7.735,"n":473,"o":7.755,"t":"2026-10-15T16:30:00Z","v":64428,"vw":7.750314},{"c":7.845,"h":7.875,"l":7.765,"n":581,"o":7.765,"t":"2026-10-15T16:35:00Z","v":156020,"vw":7.84031},{"c":7.87,"h":7.87,"l":7.84,"n":460,"o":7.845,"t":"2026-10-15T16:40:00Z","v":79311,"vw":7.853712},{"c":7.875,"h":7.925,"l":7.85,"n":629,"o":7.88,"t":"2026-10-15T16:45:00Z","v":94309,"vw":7.896605},{"c":7.88,"h":7.885,"l":7.845,"n":445,"o":7.87,"t":"2026-10-15T16:50:00Z","v":56219,"vw":7.866937},{"c":7.865,"h":7.885,"l":7.86,"n":277,"o":7.885,"t":"2026-10-15T16:55:00Z","v":41434,"vw":7.874422},{"c":7.88,"h":7.89,"l":7.855,"n":616,"o":7.865,"t":"2026-10-15T17:00:00Z","v":77231,"vw":7.871969},{"c":8.005,"h":8.01,"l":7.88,"n":765,"o":7.88,"t":"2026-10-15T17:05:00Z","v":146764,"vw":7.954872},{"c":8.005,"h":8.015,"l":7.975,"n":646,"o":8.0091,"t":"2026-10-15T17:10:00Z","v":76911,"vw":7.995988},{"c":8,"h":8.025,"l":7.975,"n":757,"o":8.005,"t":"2026-10-15T17:15:00Z","v":149309,"vw":8.002598},{"c":7.9901,"h":8.01,"l":7.975,"n":435,"o":7.995,"t":"2026-10-15T17:20:00Z","v":84068,"vw":7.999297},{"c":8.035,"h":8.07,"l":7.995,"n":663,"o":7.995,"t":"2026-10-15T17:25:00Z","v":108064,"vw":8.033507},{"c":8.065,"h":8.07,"l":8.03,"n":306,"o":8.035,"t":"2026-10-15T17:30:00Z","v":39547,"vw":8.054489},{"c":8.125,"h":8.13,"l":8.045,"n":830,"o":8.065,"t":"2026-10-15T17:35:00Z","v":136796,"vw":8.080699},{"c":8.23,"h":8.245,"l":8.125,"n":1549,"o":8.125,"t":"2026-10-15T17:40:00Z","v":428043,"vw":8.200607},{"c":8.165,"h":8.245,"l":8.15,"n":754,"o":8.225,"t":"2026-10-15T17:45:00Z","v":130137,"vw":8.195422},{"c":8.165,"h":8.21,"l":8.165,"n":746,"o":8.165,"t":"2026-10-15T17:50:00Z","v":111864,"vw":8.184958},{"c":8.155,"h":8.1999,"l":8.155,"n":683,"o":8.1646,"t":"2026-10-15T17:55:00Z","v":113200,"vw":8.176964},{"c":8.165,"h":8.1799,"l":8.14,"n":603,"o":8.155,"t":"2026-10-15T18:00:00Z","v":77419,"vw":8.156182},{"c":8.15,"h":8.1899,"l":8.145,"n":630,"o":8.17,"t":"2026-10-15T18:05:00Z","v":82488,"vw":8.165494},{"c":8.15,"h":8.165,"l":8.115,"n":877,"o":8.145,"t":"2026-10-15T18:10:00Z","v":126195,"vw":8.141762},{"c":8.15,"h":8.175,"l":8.145,"n":495,"o":8.15,"t":"2026-10-15T18:15:00Z","v":62400,"vw":8.158191},{"c":8.16,"h":8.175,"l":8.1503,"n":463,"o":8.1503,"t":"2026-10-15T18:20:00Z","v":51962,"vw":8.161188},{"c":8.2101,"h":8.215,"l":8.15,"n":940,"o":8.16,"t":"2026-10-15T18:25:00Z","v":147165,"vw":8.165064},{"c":8.175,"h":8.21,"l":8.165,"n":559,"o":8.21,"t":"2026-10-15T18:30:00Z","v":70000,"vw":8.18627},{"c":8.1942,"h":8.25,"l":8.175,"n":1098,"o":8.175,"t":"2026-10-15T18:35:00Z","v":214218,"vw":8.214455},{"c":8.29,"h":8.33,"l":8.195,"n":1049,"o":8.195,"t":"2026-10-15T18:40:00Z","v":200227,"vw":8.278819},{"c":8.255,"h":8.2999,"l":8.24,"n":711,"o":8.285,"t":"2026-10-15T18:45:00Z","v":70526,"vw":8.266169},{"c":8.275,"h":8.28,"l":8.245,"n":726,"o":8.25,"t":"2026-10-15T18:50:00Z","v":156697,"vw":8.25343},{"c":8.285,"h":8.295,"l":8.275,"n":663,"o":8.275,"t":"2026-10-15T18:55:00Z","v":85812,"vw":8.283452},{"c":8.325,"h":8.37,"l":8.285,"n":1027,"o":8.285,"t":"2026-10-15T19:00:00Z","v":116932,"vw":8.334317},{"c":8.295,"h":8.33,"l":8.29,"n":460,"o":8.325,"t":"2026-10-15T19:05:00Z","v":44167,"vw":8.315793},{"c":8.345,"h":8.35,"l":8.295,"n":657,"o":8.295,"t":"2026-10-15T19:10:00Z","v":72978,"vw":8.321679},{"c":8.365,"h":8.385,"l":8.3401,"n":799,"o":8.3401,"t":"2026-10-15T19:15:00Z","v":147636,"vw":8.367044},{"c":8.37,"h":8.3899,"l":8.35,"n":634,"o":8.365,"t":"2026-10-15T19:20:00Z","v":72008,"vw":8.365088},{"c":8.345,"h":8.405,"l":8.345,"n":1368,"o":8.365,"t":"2026-10-15T19:25:00Z","v":191287,"vw":8.380394},{"c":8.3501,"h":8.36,"l":8.325,"n":882,"o":8.345,"t":"2026-10-15T19:30:00Z","v":93850,"vw":8.338562},{"c":8.405,"h":8.415,"l":8.315,"n":1175,"o":8.355,"t":"2026-10-15T19:35:00Z","v":181619,"vw":8.361983},{"c":8.4,"h":8.425,"l":8.385,"n":1133,"o":8.4,"t":"2026-10-15T19:40:00Z","v":139790,"vw":8.408049},{"c":8.445,"h":8.5,"l":8.405,"n":1688,"o":8.405,"t":"2026-10-15T19:45:00Z","v":238331,"vw":8.4582},{"c":8.435,"h":8.445,"l":8.4,"n":2066,"o":8.445,"t":"2026-10-15T19:50:00Z","v":338654,"vw":8.428937},{"c":8.395,"h":8.435,"l":8.39,"n":4931,"o":8.43,"t":"2026-10-15T19:55:00Z","v":911831,"vw":8.408515},{"c":8.42,"h":8.44,"l":8.395,"n":76,"o":8.395,"t":"2026-10-15T20:00:00Z","v":445654,"vw":8.395487},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-15T20:05:00Z","v":101,"vw":8.43},{"c":8.405,"h":8.41,"l":8.4,"n":8,"o":8.41,"t":"2026-10-15T20:10:00Z","v":1610,"vw":8.404613},{"c":8.405,"h":8.405,"l":8.405,"n":6,"o":8.405,"t":"2026-10-15T20:15:00Z","v":314,"vw":8.405},{"c":8.44,"h":8.44,"l":8.41,"n":24,"o":8.41,"t":"2026-10-15T20:20:00Z","v":20533,"vw":8.410588},{"c":8.4915,"h":8.4915,"l":8.47,"n":9,"o":8.47,"t":"2026-10-15T20:25:00Z","v":1872,"vw":8.487641},{"c":8.4408,"h":8.5,"l":8.42,"n":8,"o":8.49,"t":"2026-10-15T20:30:00Z","v":2890,"vw":8.471211},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T20:35:00Z","v":100,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-15T20:45:00Z","v":320,"vw":8.46},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T20:50:00Z","v":446,"vw":8.5},{"c":8.45,"h":8.46,"l":8.44,"n":6,"o":8.46,"t":"2026-10-15T20:55:00Z","v":530,"vw":8.4525},{"c":8.4,"h":8.4155,"l":8.4,"n":4,"o":8.4155,"t":"2026-10-15T21:00:00Z","v":8636,"vw":8.411853},{"c":8.3,"h":8.4,"l":8.28,"n":223,"o":8.4,"t":"2026-10-15T21:05:00Z","v":13875,"vw":8.32534},{"c":8.3141,"h":8.3141,"l":8.3141,"n":2,"o":8.3141,"t":"2026-10-15T21:10:00Z","v":400,"vw":8.3141},{"c":8.4,"h":8.44,"l":8.4,"n":3,"o":8.44,"t":"2026-10-15T21:15:00Z","v":524,"vw":8.415385},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-15T21:20:00Z","v":206,"vw":8.48},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T21:30:00Z","v":100,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-15T21:35:00Z","v":250,"vw":8.42},{"c":8.45,"h":8.4955,"l":8.45,"n":5,"o":8.4955,"t":"2026-10-15T21:45:00Z","v":7425,"vw":8.472631},{"c":8.43,"h":8.4499,"l":8.42,"n":11,"o":8.42,"t":"2026-10-15T21:50:00Z","v":4026,"vw":8.443675},{"c":8.48,"h":8.4876,"l":8.48,"n":3,"o":8.4876,"t":"2026-10-15T21:55:00Z","v":615,"vw":8.486333},{"c":8.48,"h":8.4998,"l":8.48,"n":3,"o":8.4998,"t":"2026-10-15T22:00:00Z","v":1120,"vw":8.4908},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T22:05:00Z","v":750,"vw":8.5},{"c":8.4956,"h":8.4956,"l":8.4956,"n":1,"o":8.4956,"t":"2026-10-15T22:20:00Z","v":140,"vw":8.4956},{"c":8.6,"h":8.6,"l":8.49,"n":21,"o":8.5,"t":"2026-10-15T22:25:00Z","v":15019,"vw":8.521413},{"c":8.5868,"h":8.5868,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T22:30:00Z","v":1100,"vw":8.578909},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T22:40:00Z","v":400,"vw":8.59},{"c":8.55,"h":8.578,"l":8.55,"n":2,"o":8.578,"t":"2026-10-15T22:45:00Z","v":400,"vw":8.564},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-15T22:50:00Z","v":800,"vw":8.59},{"c":8.5759,"h":8.5759,"l":8.5759,"n":2,"o":8.5759,"t":"2026-10-15T23:05:00Z","v":165,"vw":8.5759},{"c":8.45,"h":8.59,"l":8.45,"n":20,"o":8.58,"t":"2026-10-15T23:10:00Z","v":6513,"vw":8.562655},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-10-15T23:45:00Z","v":221,"vw":8.55},{"c":8.44,"h":8.46,"l":8.44,"n":10,"o":8.46,"t":"2026-10-15T23:55:00Z","v":1745,"vw":8.446379},{"c":8.5,"h":8.55,"l":8.43,"n":141,"o":8.5,"t":"2026-10-16T08:00:00Z","v":109690,"vw":8.540741},{"c":8.5133,"h":8.5133,"l":8.5133,"n":1,"o":8.5133,"t":"2026-10-16T08:05:00Z","v":246,"vw":8.5133},{"c":8.5,"h":8.56,"l":8.5,"n":11,"o":8.51,"t":"2026-10-16T08:10:00Z","v":7318,"vw":8.5017},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T08:30:00Z","v":200,"vw":8.46},{"c":8.4774,"h":8.4774,"l":8.4774,"n":2,"o":8.4774,"t":"2026-10-16T08:35:00Z","v":210,"vw":8.4774},{"c":8.47,"h":8.47,"l":8.47,"n":19,"o":8.47,"t":"2026-10-16T08:50:00Z","v":1461,"vw":8.47},{"c":8.4,"h":8.45,"l":8.4,"n":15,"o":8.45,"t":"2026-10-16T09:00:00Z","v":1680,"vw":8.421999},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T09:20:00Z","v":300,"vw":8.41},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-16T09:40:00Z","v":2000,"vw":8.44},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-16T09:45:00Z","v":1156,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-16T09:50:00Z","v":136,"vw":8.43},{"c":8.4,"h":8.43,"l":8.4,"n":5,"o":8.43,"t":"2026-10-16T09:55:00Z","v":912,"vw":8.403293},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T10:00:00Z","v":200,"vw":8.39},{"c":8.37,"h":8.4,"l":8.37,"n":15,"o":8.39,"t":"2026-10-16T10:10:00Z","v":2257,"vw":8.380259},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-16T10:15:00Z","v":379,"vw":8.3},{"c":8.35,"h":8.39,"l":8.35,"n":18,"o":8.38,"t":"2026-10-16T10:20:00Z","v":3651,"vw":8.386923},{"c":8.43,"h":8.43,"l":8.38,"n":9,"o":8.38,"t":"2026-10-16T10:25:00Z","v":1858,"vw":8.387069},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T10:35:00Z","v":100,"vw":8.48},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T10:45:00Z","v":500,"vw":8.41},{"c":8.33,"h":8.41,"l":8.33,"n":4,"o":8.4,"t":"2026-10-16T11:00:00Z","v":801,"vw":8.358125},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-16T11:15:00Z","v":123,"vw":8.33},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T11:20:00Z","v":1834,"vw":8.4},{"c":8.3448,"h":8.3448,"l":8.3448,"n":2,"o":8.3448,"t":"2026-10-16T11:25:00Z","v":140,"vw":8.3448},{"c":8.35,"h":8.4,"l":8.35,"n":10,"o":8.4,"t":"2026-10-16T11:30:00Z","v":1609,"vw":8.353333},{"c":8.34,"h":8.34,"l":8.32,"n":2,"o":8.32,"t":"2026-10-16T11:35:00Z","v":628,"vw":8.329268},{"c":8.32,"h":8.35,"l":8.32,"n":4,"o":8.35,"t":"2026-10-16T11:50:00Z","v":871,"vw":8.324725},{"c":8.325,"h":8.325,"l":8.325,"n":1,"o":8.325,"t":"2026-10-16T12:00:00Z","v":200,"vw":8.325},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-16T12:10:00Z","v":2551,"vw":8.32},{"c":8.325,"h":8.325,"l":8.325,"n":2,"o":8.325,"t":"2026-10-16T12:15:00Z","v":500,"vw":8.325},{"c":8.31,"h":8.31,"l":8.2831,"n":23,"o":8.3,"t":"2026-10-16T12:20:00Z","v":1451,"vw":8.297107},{"c":8.2834,"h":8.2834,"l":8.2834,"n":1,"o":8.2834,"t":"2026-10-16T12:25:00Z","v":341,"vw":8.2834},{"c":8.345,"h":8.3845,"l":8.345,"n":3,"o":8.3845,"t":"2026-10-16T12:30:00Z","v":388,"vw":8.373214},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-16T12:40:00Z","v":212,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-16T12:45:00Z","v":299,"vw":8.29},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-16T12:50:00Z","v":231,"vw":8.26},{"c":8.24,"h":8.29,"l":8.24,"n":12,"o":8.29,"t":"2026-10-16T12:55:00Z","v":1686,"vw":8.247451},{"c":8.225,"h":8.225,"l":8.21,"n":3,"o":8.21,"t":"2026-10-16T13:00:00Z","v":1130,"vw":8.211644},{"c":8.25,"h":8.255,"l":8.2,"n":21,"o":8.23,"t":"2026-10-16T13:05:00Z","v":3431,"vw":8.233462},{"c":8.26,"h":8.26,"l":8.23,"n":2,"o":8.23,"t":"2026-10-16T13:10:00Z","v":1230,"vw":8.240488},{"c":8.2905,"h":8.2905,"l":8.1986,"n":7,"o":8.21,"t":"2026-10-16T13:15:00Z","v":6150,"vw":8.220645},{"c":8.29,"h":8.29,"l":8.21,"n":4,"o":8.22,"t":"2026-10-16T13:20:00Z","v":720,"vw":8.225714},{"c":8.23,"h":8.27,"l":8.23,"n":22,"o":8.27,"t":"2026-10-16T13:25:00Z","v":1331,"vw":8.235217},{"c":8.175,"h":8.345,"l":8.1,"n":2190,"o":8.19,"t":"2026-10-16T13:30:00Z","v":554505,"vw":8.224473},{"c":8.335,"h":8.34,"l":8.18,"n":729,"o":8.19,"t":"2026-10-16T13:35:00Z","v":171824,"vw":8.252992},{"c":8.3499,"h":8.3499,"l":8.2,"n":504,"o":8.32,"t":"2026-10-16T13:40:00Z","v":69821,"vw":8.266442},{"c":8.27,"h":8.34,"l":8.21,"n":616,"o":8.32,"t":"2026-10-16T13:45:00Z","v":79990,"vw":8.279495},{"c":8.3,"h":8.31,"l":8.16,"n":925,"o":8.26,"t":"2026-10-16T13:50:00Z","v":218559,"vw":8.202256},{"c":8.305,"h":8.34,"l":8.2636,"n":550,"o":8.31,"t":"2026-10-16T13:55:00Z","v":112889,"vw":8.296898},{"c":8.29,"h":8.365,"l":8.25,"n":988,"o":8.305,"t":"2026-10-16T14:00:00Z","v":225085,"vw":8.296215},{"c":8.28,"h":8.3,"l":8.26,"n":598,"o":8.28,"t":"2026-10-16T14:05:00Z","v":66981,"vw":8.278144},{"c":8.31,"h":8.33,"l":8.245,"n":623,"o":8.275,"t":"2026-10-16T14:10:00Z","v":59486,"vw":8.286469},{"c":8.335,"h":8.375,"l":8.31,"n":578,"o":8.32,"t":"2026-10-16T14:15:00Z","v":61978,"vw":8.339473},{"c":8.395,"h":8.41,"l":8.305,"n":869,"o":8.33,"t":"2026-10-16T14:20:00Z","v":104830,"vw":8.362248},{"c":8.375,"h":8.428,"l":8.365,"n":856,"o":8.4,"t":"2026-10-16T14:25:00Z","v":114882,"vw":8.392532},{"c":8.375,"h":8.41,"l":8.36,"n":729,"o":8.385,"t":"2026-10-16T14:30:00Z","v":90575,"vw":8.385008},{"c":8.45,"h":8.45,"l":8.375,"n":896,"o":8.375,"t":"2026-10-16T14:35:00Z","v":127850,"vw":8.403765},{"c":8.545,"h":8.545,"l":8.405,"n":1899,"o":8.445,"t":"2026-10-16T14:40:00Z","v":362618,"vw":8.467631},{"c":8.49,"h":8.5499,"l":8.4599,"n":2137,"o":8.545,"t":"2026-10-16T14:45:00Z","v":817814,"vw":8.504508},{"c":8.395,"h":8.495,"l":8.315,"n":1752,"o":8.495,"t":"2026-10-16T14:50:00Z","v":272104,"vw":8.391337},{"c":8.355,"h":8.455,"l":8.32,"n":1673,"o":8.395,"t":"2026-10-16T14:55:00Z","v":317686,"vw":8.391428},{"c":8.325,"h":8.355,"l":8.315,"n":821,"o":8.35,"t":"2026-10-16T15:00:00Z","v":118051,"vw":8.335311},{"c":8.2,"h":8.325,"l":8.2,"n":724,"o":8.325,"t":"2026-10-16T15:05:00Z","v":161922,"vw":8.246854},{"c":8.285,"h":8.29,"l":8.2,"n":893,"o":8.21,"t":"2026-10-16T15:10:00Z","v":219281,"vw":8.238731},{"c":8.255,"h":8.305,"l":8.24,"n":789,"o":8.285,"t":"2026-10-16T15:15:00Z","v":115604,"vw":8.27195},{"c":8.225,"h":8.305,"l":8.21,"n":604,"o":8.26,"t":"2026-10-16T15:20:00Z","v":81121,"vw":8.257974},{"c":8.2694,"h":8.28,"l":8.225,"n":511,"o":8.225,"t":"2026-10-16T15:25:00Z","v":52726,"vw":8.259569},{"c":8.285,"h":8.3124,"l":8.265,"n":636,"o":8.265,"t":"2026-10-16T15:30:00Z","v":67861,"vw":8.289969},{"c":8.285,"h":8.3,"l":8.265,"n":592,"o":8.285,"t":"2026-10-16T15:35:00Z","v":125834,"vw":8.288041},{"c":8.235,"h":8.285,"l":8.225,"n":738,"o":8.285,"t":"2026-10-16T15:40:00Z","v":157703,"vw":8.254525},{"c":8.195,"h":8.25,"l":8.195,"n":578,"o":8.24,"t":"2026-10-16T15:45:00Z","v":83023,"vw":8.222731},{"c":8.105,"h":8.195,"l":8.1,"n":838,"o":8.1914,"t":"2026-10-16T15:50:00Z","v":167096,"vw":8.149206},{"c":8.07,"h":8.13,"l":8.065,"n":562,"o":8.1,"t":"2026-10-16T15:55:00Z","v":64449,"vw":8.104459},{"c":8.035,"h":8.07,"l":8.01,"n":736,"o":8.07,"t":"2026-10-16T16:00:00Z","v":88656,"vw":8.036533},{"c":8.04,"h":8.085,"l":8.01,"n":557,"o":8.035,"t":"2026-10-16T16:05:00Z","v":79632,"vw":8.052945},{"c":8.085,"h":8.09,"l":8.02,"n":533,"o":8.03,"t":"2026-10-16T16:10:00Z","v":52212,"vw":8.050918},{"c":8.065,"h":8.11,"l":8.01,"n":1200,"o":8.09,"t":"2026-10-16T16:15:00Z","v":171734,"vw":8.045709},{"c":8.075,"h":8.08,"l":8.05,"n":636,"o":8.07,"t":"2026-10-16T16:20:00Z","v":71317,"vw":8.064332},{"c":8.065,"h":8.09,"l":8.06,"n":344,"o":8.075,"t":"2026-10-16T16:25:00Z","v":45447,"vw":8.075625},{"c":8.04,"h":8.065,"l":8.03,"n":539,"o":8.06,"t":"2026-10-16T16:30:00Z","v":82055,"vw":8.047497},{"c":8.0699,"h":8.0699,"l":8.03,"n":675,"o":8.05,"t":"2026-10-16T16:35:00Z","v":76194,"vw":8.045517},{"c":8.045,"h":8.06,"l":8.01,"n":1132,"o":8.06,"t":"2026-10-16T16:40:00Z","v":163992,"vw":8.028747},{"c":7.955,"h":8.055,"l":7.945,"n":989,"o":8.05,"t":"2026-10-16T16:45:00Z","v":211581,"vw":7.992404},{"c":7.945,"h":7.965,"l":7.945,"n":507,"o":7.955,"t":"2026-10-16T16:50:00Z","v":65516,"vw":7.955754},{"c":7.8902,"h":7.95,"l":7.885,"n":522,"o":7.945,"t":"2026-10-16T16:55:00Z","v":79240,"vw":7.919203},{"c":7.8412,"h":7.895,"l":7.84,"n":543,"o":7.89,"t":"2026-10-16T17:00:00Z","v":142908,"vw":7.853311},{"c":7.855,"h":7.87,"l":7.825,"n":468,"o":7.84,"t":"2026-10-16T17:05:00Z","v":48472,"vw":7.839443},{"c":7.83,"h":7.865,"l":7.81,"n":864,"o":7.85,"t":"2026-10-16T17:10:00Z","v":235608,"vw":7.840174},{"c":7.775,"h":7.83,"l":7.76,"n":755,"o":7.83,"t":"2026-10-16T17:15:00Z","v":313402,"vw":7.775086},{"c":7.79,"h":7.81,"l":7.76,"n":725,"o":7.775,"t":"2026-10-16T17:20:00Z","v":167436,"vw":7.791955},{"c":7.83,"h":7.84,"l":7.775,"n":725,"o":7.79,"t":"2026-10-16T17:25:00Z","v":97999,"vw":7.805496},{"c":7.83,"h":7.86,"l":7.815,"n":622,"o":7.835,"t":"2026-10-16T17:30:00Z","v":92350,"vw":7.832746},{"c":7.795,"h":7.84,"l":7.78,"n":666,"o":7.83,"t":"2026-10-16T17:35:00Z","v":94039,"vw":7.809567},{"c":7.815,"h":7.865,"l":7.785,"n":843,"o":7.79,"t":"2026-10-16T17:40:00Z","v":108461,"vw":7.821848},{"c":7.81,"h":7.8398,"l":7.8,"n":459,"o":7.81,"t":"2026-10-16T17:45:00Z","v":52302,"vw":7.818785},{"c":7.78,"h":7.805,"l":7.775,"n":620,"o":7.805,"t":"2026-10-16T17:50:00Z","v":71233,"vw":7.791317},{"c":7.73,"h":7.785,"l":7.725,"n":542,"o":7.785,"t":"2026-10-16T17:55:00Z","v":72093,"vw":7.749882},{"c":7.74,"h":7.755,"l":7.715,"n":666,"o":7.73,"t":"2026-10-16T18:00:00Z","v":80067,"vw":7.730241},{"c":7.7717,"h":7.78,"l":7.72,"n":962,"o":7.7398,"t":"2026-10-16T18:05:00Z","v":147818,"vw":7.744236},{"c":7.745,"h":7.775,"l":7.735,"n":557,"o":7.775,"t":"2026-10-16T18:10:00Z","v":63171,"vw":7.754239},{"c":7.73,"h":7.7586,"l":7.72,"n":790,"o":7.745,"t":"2026-10-16T18:15:00Z","v":103979,"vw":7.743565},{"c":7.715,"h":7.72,"l":7.69,"n":667,"o":7.72,"t":"2026-10-16T18:20:00Z","v":93183,"vw":7.704328},{"c":7.715,"h":7.75,"l":7.69,"n":765,"o":7.715,"t":"2026-10-16T18:25:00Z","v":110746,"vw":7.714093},{"c":7.785,"h":7.79,"l":7.715,"n":873,"o":7.72,"t":"2026-10-16T18:30:00Z","v":111480,"vw":7.753387},{"c":7.755,"h":7.785,"l":7.73,"n":1070,"o":7.78,"t":"2026-10-16T18:35:00Z","v":133850,"vw":7.750012},{"c":7.705,"h":7.76,"l":7.685,"n":950,"o":7.755,"t":"2026-10-16T18:40:00Z","v":120650,"vw":7.720032},{"c":7.71,"h":7.71,"l":7.68,"n":873,"o":7.705,"t":"2026-10-16T18:45:00Z","v":116277,"vw":7.694538},{"c":7.695,"h":7.715,"l":7.68,"n":755,"o":7.71,"t":"2026-10-16T18:50:00Z","v":81689,"vw":7.697399},{"c":7.705,"h":7.735,"l":7.685,"n":977,"o":7.695,"t":"2026-10-16T18:55:00Z","v":126090,"vw":7.707785},{"c":7.685,"h":7.715,"l":7.68,"n":773,"o":7.705,"t":"2026-10-16T19:00:00Z","v":94058,"vw":7.697268},{"c":7.69,"h":7.71,"l":7.665,"n":764,"o":7.685,"t":"2026-10-16T19:05:00Z","v":111261,"vw":7.686526},{"c":7.78,"h":7.785,"l":7.69,"n":808,"o":7.69,"t":"2026-10-16T19:10:00Z","v":147654,"vw":7.737516},{"c":7.775,"h":7.81,"l":7.73,"n":816,"o":7.78,"t":"2026-10-16T19:15:00Z","v":121626,"vw":7.770945},{"c":7.775,"h":7.795,"l":7.76,"n":700,"o":7.78,"t":"2026-10-16T19:20:00Z","v":153114,"vw":7.779917},{"c":7.785,"h":7.8,"l":7.77,"n":746,"o":7.775,"t":"2026-10-16T19:25:00Z","v":117250,"vw":7.781623},{"c":7.695,"h":7.79,"l":7.68,"n":1169,"o":7.785,"t":"2026-10-16T19:30:00Z","v":264875,"vw":7.719752},{"c":7.685,"h":7.71,"l":7.66,"n":829,"o":7.695,"t":"2026-10-16T19:35:00Z","v":150105,"vw":7.680014},{"c":7.685,"h":7.7,"l":7.655,"n":1171,"o":7.685,"t":"2026-10-16T19:40:00Z","v":215122,"vw":7.67818},{"c":7.665,"h":7.69,"l":7.65,"n":1200,"o":7.685,"t":"2026-10-16T19:45:00Z","v":264189,"vw":7.673516},{"c":7.7398,"h":7.74,"l":7.65,"n":2087,"o":7.66,"t":"2026-10-16T19:50:00Z","v":437345,"vw":7.704439},{"c":7.725,"h":7.775,"l":7.72,"n":5252,"o":7.73,"t":"2026-10-16T19:55:00Z","v":1164383,"vw":7.742265},{"c":7.78,"h":7.81,"l":7.72,"n":106,"o":7.72,"t":"2026-10-16T20:00:00Z","v":847619,"vw":7.720917},{"c":7.78,"h":7.81,"l":7.78,"n":9,"o":7.8,"t":"2026-10-16T20:05:00Z","v":6689,"vw":7.781752},{"c":7.79,"h":7.8,"l":7.78,"n":33,"o":7.79,"t":"2026-10-16T20:10:00Z","v":4785,"vw":7.790232},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-16T20:20:00Z","v":235,"vw":7.78},{"c":7.83,"h":7.83,"l":7.79,"n":9,"o":7.79,"t":"2026-10-16T20:30:00Z","v":960,"vw":7.797295},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-16T20:35:00Z","v":201,"vw":7.78},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-16T20:40:00Z","v":300,"vw":7.83},{"c":7.81,"h":7.83,"l":7.81,"n":4,"o":7.8292,"t":"2026-10-16T20:50:00Z","v":1400,"vw":7.822276},{"c":7.8499,"h":7.8499,"l":7.8499,"n":2,"o":7.8499,"t":"2026-10-16T20:55:00Z","v":7000,"vw":7.8499},{"c":7.82,"h":7.8443,"l":7.82,"n":4,"o":7.8419,"t":"2026-10-16T21:15:00Z","v":1150,"vw":7.839567},{"c":7.84,"h":7.84,"l":7.77,"n":14,"o":7.785,"t":"2026-10-16T21:20:00Z","v":1638,"vw":7.79609},{"c":7.7889,"h":7.7889,"l":7.7889,"n":1,"o":7.7889,"t":"2026-10-16T21:25:00Z","v":100,"vw":7.7889},{"c":7.7922,"h":7.7922,"l":7.7922,"n":1,"o":7.7922,"t":"2026-10-16T21:35:00Z","v":477,"vw":7.7922},{"c":7.7934,"h":7.7934,"l":7.79,"n":8,"o":7.7923,"t":"2026-10-16T21:40:00Z","v":1530,"vw":7.79176},{"c":7.7962,"h":7.7962,"l":7.7962,"n":1,"o":7.7962,"t":"2026-10-16T21:45:00Z","v":300,"vw":7.7962},{"c":7.7923,"h":7.7923,"l":7.7923,"n":1,"o":7.7923,"t":"2026-10-16T21:55:00Z","v":100,"vw":7.7923},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-16T22:05:00Z","v":590,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-16T22:10:00Z","v":200,"vw":7.79},{"c":7.7873,"h":7.7873,"l":7.7873,"n":2,"o":7.7873,"t":"2026-10-16T22:15:00Z","v":423,"vw":7.7873},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-16T22:20:00Z","v":5000,"vw":7.79},{"c":7.7556,"h":7.7556,"l":7.75,"n":2,"o":7.75,"t":"2026-10-16T22:30:00Z","v":400,"vw":7.7528},{"c":7.77,"h":7.7877,"l":7.77,"n":2,"o":7.7877,"t":"2026-10-16T22:45:00Z","v":1100,"vw":7.771609},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-16T22:55:00Z","v":890,"vw":7.75},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-16T23:05:00Z","v":101,"vw":7.76},{"c":7.84,"h":7.84,"l":7.79,"n":13,"o":7.79,"t":"2026-10-16T23:10:00Z","v":7531,"vw":7.816533},{"c":7.8464,"h":7.8464,"l":7.8464,"n":3,"o":7.8464,"t":"2026-10-16T23:15:00Z","v":1246,"vw":7.8464},{"c":7.8,"h":7.8484,"l":7.8,"n":5,"o":7.8484,"t":"2026-10-16T23:35:00Z","v":2290,"vw":7.8264},{"c":7.7891,"h":7.7891,"l":7.7891,"n":1,"o":7.7891,"t":"2026-10-16T23:40:00Z","v":2000,"vw":7.7891},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-16T23:45:00Z","v":350,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-16T23:50:00Z","v":205,"vw":7.78},{"c":8.05,"h":8.1607,"l":7.9,"n":85,"o":7.97,"t":"2026-10-19T08:00:00Z","v":11237,"vw":7.997515},{"c":8.04,"h":8.04,"l":8.03,"n":5,"o":8.03,"t":"2026-10-19T08:15:00Z","v":646,"vw":8.037874},{"c":8.05,"h":8.1,"l":8.05,"n":3,"o":8.1,"t":"2026-10-19T08:25:00Z","v":6309,"vw":8.060992},{"c":8.05,"h":8.05,"l":8.05,"n":11,"o":8.05,"t":"2026-10-19T08:30:00Z","v":14746,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T08:35:00Z","v":1560,"vw":8.05},{"c":8.05,"h":8.06,"l":8.05,"n":3,"o":8.06,"t":"2026-10-19T08:40:00Z","v":700,"vw":8.053731},{"c":8.06,"h":8.1,"l":8.05,"n":12,"o":8.05,"t":"2026-10-19T08:50:00Z","v":30914,"vw":8.073287},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T09:00:00Z","v":875,"vw":8.05},{"c":7.9922,"h":7.9922,"l":7.9922,"n":2,"o":7.9922,"t":"2026-10-19T09:05:00Z","v":130,"vw":7.9922},{"c":7.99,"h":7.99,"l":7.96,"n":2,"o":7.96,"t":"2026-10-19T09:15:00Z","v":293,"vw":7.973311},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-19T09:25:00Z","v":1118,"vw":7.99},{"c":8,"h":8,"l":7.99,"n":5,"o":7.99,"t":"2026-10-19T09:30:00Z","v":999,"vw":7.998889},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-19T09:35:00Z","v":676,"vw":7.99},{"c":8.05,"h":8.05,"l":7.99,"n":26,"o":8.05,"t":"2026-10-19T09:45:00Z","v":9069,"vw":8.036478},{"c":8.05,"h":8.05,"l":8.04,"n":5,"o":8.04,"t":"2026-10-19T09:50:00Z","v":1419,"vw":8.044956},{"c":8.11,"h":8.11,"l":8,"n":5,"o":8,"t":"2026-10-19T10:00:00Z","v":600,"vw":8.019298},{"c":8.09,"h":8.09,"l":8.05,"n":4,"o":8.05,"t":"2026-10-19T10:05:00Z","v":898,"vw":8.060135},{"c":8.05,"h":8.09,"l":8.05,"n":2,"o":8.09,"t":"2026-10-19T10:25:00Z","v":990,"vw":8.062121},{"c":8.06,"h":8.06,"l":8.06,"n":8,"o":8.06,"t":"2026-10-19T10:30:00Z","v":4692,"vw":8.06},{"c":8.1,"h":8.15,"l":8.06,"n":37,"o":8.06,"t":"2026-10-19T10:35:00Z","v":18582,"vw":8.076486},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-19T10:40:00Z","v":651,"vw":8.07},{"c":8.0695,"h":8.0695,"l":8.0695,"n":1,"o":8.0695,"t":"2026-10-19T10:45:00Z","v":150,"vw":8.0695},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T10:50:00Z","v":200,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":19,"o":8.12,"t":"2026-10-19T10:55:00Z","v":3359,"vw":8.12},{"c":8.07,"h":8.09,"l":8.06,"n":19,"o":8.09,"t":"2026-10-19T11:00:00Z","v":2682,"vw":8.069469},{"c":8.05,"h":8.06,"l":7.99,"n":21,"o":8.06,"t":"2026-10-19T11:05:00Z","v":5023,"vw":8.05157},{"c":8,"h":8.05,"l":8,"n":24,"o":8.05,"t":"2026-10-19T11:10:00Z","v":8673,"vw":8.034826},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-19T11:20:00Z","v":2000,"vw":8.01},{"c":7.98,"h":8.05,"l":7.98,"n":15,"o":8.05,"t":"2026-10-19T11:30:00Z","v":2367,"vw":8.000179},{"c":8.12,"h":8.12,"l":8.04,"n":6,"o":8.04,"t":"2026-10-19T11:45:00Z","v":610,"vw":8.072963},{"c":8.13,"h":8.13,"l":8.1286,"n":4,"o":8.1286,"t":"2026-10-19T11:50:00Z","v":3522,"vw":8.129602},{"c":8.0555,"h":8.0555,"l":8.0555,"n":1,"o":8.0555,"t":"2026-10-19T11:55:00Z","v":250,"vw":8.0555},{"c":8.1,"h":8.12,"l":8.08,"n":23,"o":8.09,"t":"2026-10-19T12:00:00Z","v":6657,"vw":8.103596},{"c":8.12,"h":8.12,"l":8.1,"n":5,"o":8.1,"t":"2026-10-19T12:05:00Z","v":1060,"vw":8.108},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-19T12:10:00Z","v":225,"vw":8.13},{"c":8.14,"h":8.14,"l":8.1062,"n":11,"o":8.13,"t":"2026-10-19T12:15:00Z","v":2077,"vw":8.132331},{"c":8.1765,"h":8.1765,"l":8.15,"n":27,"o":8.16,"t":"2026-10-19T12:25:00Z","v":7208,"vw":8.158271},{"c":8.16,"h":8.16,"l":8.16,"n":22,"o":8.16,"t":"2026-10-19T12:30:00Z","v":2910,"vw":8.16},{"c":8.18,"h":8.1993,"l":8.14,"n":33,"o":8.14,"t":"2026-10-19T12:35:00Z","v":8137,"vw":8.175794},{"c":8.22,"h":8.28,"l":8.18,"n":199,"o":8.18,"t":"2026-10-19T12:40:00Z","v":18256,"vw":8.213237},{"c":8.23,"h":8.27,"l":8.22,"n":24,"o":8.23,"t":"2026-10-19T12:45:00Z","v":3682,"vw":8.243707},{"c":8.23,"h":8.23,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T12:50:00Z","v":990,"vw":8.221121},{"c":8.15,"h":8.2345,"l":8.15,"n":8,"o":8.21,"t":"2026-10-19T12:55:00Z","v":6383,"vw":8.23238},{"c":8.195,"h":8.2202,"l":8.195,"n":6,"o":8.2,"t":"2026-10-19T13:05:00Z","v":1378,"vw":8.200666},{"c":8.243,"h":8.26,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T13:15:00Z","v":3323,"vw":8.233891},{"c":8.26,"h":8.26,"l":8.15,"n":4,"o":8.15,"t":"2026-10-19T13:20:00Z","v":600,"vw":8.219298},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-19T13:25:00Z","v":534,"vw":8.15},{"c":7.95,"h":8.17,"l":7.93,"n":670,"o":8.17,"t":"2026-10-19T13:30:00Z","v":276439,"vw":8.084184},{"c":7.865,"h":7.96,"l":7.835,"n":536,"o":7.96,"t":"2026-10-19T13:35:00Z","v":90198,"vw":7.882609},{"c":7.97,"h":8.0228,"l":7.84,"n":412,"o":7.86,"t":"2026-10-19T13:40:00Z","v":53038,"vw":7.956377},{"c":8.02,"h":8.06,"l":7.94,"n":649,"o":7.975,"t":"2026-10-19T13:45:00Z","v":109608,"vw":8.011544},{"c":7.9282,"h":8.04,"l":7.92,"n":591,"o":8.015,"t":"2026-10-19T13:50:00Z","v":69614,"vw":7.989133},{"c":7.94,"h":7.95,"l":7.91,"n":397,"o":7.9101,"t":"2026-10-19T13:55:00Z","v":40613,"vw":7.930797},{"c":7.86,"h":7.95,"l":7.84,"n":767,"o":7.95,"t":"2026-10-19T14:00:00Z","v":85294,"vw":7.883506},{"c":7.84,"h":7.905,"l":7.835,"n":862,"o":7.87,"t":"2026-10-19T14:05:00Z","v":97562,"vw":7.870651},{"c":7.995,"h":7.995,"l":7.815,"n":795,"o":7.84,"t":"2026-10-19T14:10:00Z","v":95910,"vw":7.892475},{"c":8,"h":8.045,"l":7.975,"n":704,"o":7.99,"t":"2026-10-19T14:15:00Z","v":68561,"vw":8.020188},{"c":7.995,"h":8.01,"l":7.96,"n":1005,"o":8,"t":"2026-10-19T14:20:00Z","v":134951,"vw":7.981714},{"c":7.95,"h":8.005,"l":7.945,"n":582,"o":7.99,"t":"2026-10-19T14:25:00Z","v":87500,"vw":7.972234},{"c":7.925,"h":7.945,"l":7.865,"n":966,"o":7.945,"t":"2026-10-19T14:30:00Z","v":105542,"vw":7.903449},{"c":7.93,"h":7.96,"l":7.915,"n":590,"o":7.925,"t":"2026-10-19T14:35:00Z","v":64006,"vw":7.941713},{"c":7.985,"h":8.005,"l":7.935,"n":497,"o":7.935,"t":"2026-10-19T14:40:00Z","v":46693,"vw":7.982678},{"c":8,"h":8.11,"l":7.99,"n":766,"o":7.99,"t":"2026-10-19T14:45:00Z","v":100396,"vw":8.058534},{"c":8.03,"h":8.05,"l":7.99,"n":437,"o":8.0051,"t":"2026-10-19T14:50:00Z","v":39205,"vw":8.026614},{"c":8.025,"h":8.055,"l":8.02,"n":516,"o":8.035,"t":"2026-10-19T14:55:00Z","v":57550,"vw":8.041405},{"c":8.055,"h":8.065,"l":8.015,"n":599,"o":8.03,"t":"2026-10-19T15:00:00Z","v":66349,"vw":8.03219},{"c":8.065,"h":8.085,"l":8.045,"n":799,"o":8.055,"t":"2026-10-19T15:05:00Z","v":123011,"vw":8.067811},{"c":8.04,"h":8.06,"l":8.005,"n":462,"o":8.055,"t":"2026-10-19T15:10:00Z","v":42698,"vw":8.034133},{"c":8.025,"h":8.05,"l":8.005,"n":360,"o":8.045,"t":"2026-10-19T15:15:00Z","v":31496,"vw":8.024013},{"c":8.09,"h":8.09,"l":8.025,"n":555,"o":8.025,"t":"2026-10-19T15:20:00Z","v":67973,"vw":8.051937},{"c":8.105,"h":8.11,"l":8.075,"n":681,"o":8.095,"t":"2026-10-19T15:25:00Z","v":85884,"vw":8.093844},{"c":8.1,"h":8.12,"l":8.07,"n":608,"o":8.105,"t":"2026-10-19T15:30:00Z","v":113694,"vw":8.095402},{"c":8.095,"h":8.14,"l":8.085,"n":540,"o":8.095,"t":"2026-10-19T15:35:00Z","v":56693,"vw":8.11206},{"c":8.085,"h":8.105,"l":8.0842,"n":345,"o":8.095,"t":"2026-10-19T15:40:00Z","v":31448,"vw":8.091636},{"c":8.1,"h":8.1,"l":8.075,"n":333,"o":8.085,"t":"2026-10-19T15:45:00Z","v":63031,"vw":8.084237},{"c":8.075,"h":8.1,"l":8.055,"n":403,"o":8.095,"t":"2026-10-19T15:50:00Z","v":52573,"vw":8.072934},{"c":8.085,"h":8.095,"l":8.055,"n":519,"o":8.075,"t":"2026-10-19T15:55:00Z","v":49819,"vw":8.079061},{"c":8.045,"h":8.09,"l":8.045,"n":539,"o":8.085,"t":"2026-10-19T16:00:00Z","v":65607,"vw":8.06572},{"c":8.03,"h":8.045,"l":8.025,"n":377,"o":8.045,"t":"2026-10-19T16:05:00Z","v":35507,"vw":8.036575},{"c":8.045,"h":8.055,"l":8.025,"n":279,"o":8.025,"t":"2026-10-19T16:10:00Z","v":48713,"vw":8.043842},{"c":8.045,"h":8.08,"l":8.045,"n":504,"o":8.049,"t":"2026-10-19T16:15:00Z","v":69881,"vw":8.055962},{"c":8.045,"h":8.05,"l":8.025,"n":375,"o":8.045,"t":"2026-10-19T16:20:00Z","v":77696,"vw":8.037176},{"c":8.035,"h":8.045,"l":8.025,"n":273,"o":8.045,"t":"2026-10-19T16:25:00Z","v":28459,"vw":8.036126},{"c":7.995,"h":8.035,"l":7.975,"n":455,"o":8.035,"t":"2026-10-19T16:30:00Z","v":76385,"vw":8.007294},{"c":7.995,"h":8.01,"l":7.985,"n":266,"o":7.995,"t":"2026-10-19T16:35:00Z","v":27759,"vw":7.99628},{"c":7.9975,"h":8.01,"l":7.99,"n":203,"o":7.995,"t":"2026-10-19T16:40:00Z","v":30241,"vw":8.000937},{"c":7.95,"h":7.995,"l":7.94,"n":334,"o":7.995,"t":"2026-10-19T16:45:00Z","v":49203,"vw":7.956284},{"c":7.945,"h":7.955,"l":7.94,"n":405,"o":7.945,"t":"2026-10-19T16:50:00Z","v":49526,"vw":7.949437},{"c":7.915,"h":7.96,"l":7.915,"n":235,"o":7.945,"t":"2026-10-19T16:55:00Z","v":16916,"vw":7.945101},{"c":7.915,"h":7.93,"l":7.905,"n":358,"o":7.91,"t":"2026-10-19T17:00:00Z","v":46825,"vw":7.912776},{"c":7.92,"h":7.9405,"l":7.91,"n":329,"o":7.92,"t":"2026-10-19T17:05:00Z","v":35002,"vw":7.925227},{"c":7.91,"h":7.92,"l":7.9,"n":240,"o":7.92,"t":"2026-10-19T17:10:00Z","v":12683,"vw":7.905997},{"c":7.895,"h":7.925,"l":7.895,"n":417,"o":7.905,"t":"2026-10-19T17:15:00Z","v":54594,"vw":7.906886},{"c":7.875,"h":7.9,"l":7.87,"n":437,"o":7.89,"t":"2026-10-19T17:20:00Z","v":52424,"vw":7.882175},{"c":7.87,"h":7.8899,"l":7.85,"n":379,"o":7.8701,"t":"2026-10-19T17:25:00Z","v":76757,"vw":7.86905},{"c":7.865,"h":7.8799,"l":7.86,"n":296,"o":7.8799,"t":"2026-10-19T17:30:00Z","v":22841,"vw":7.867947},{"c":7.855,"h":7.87,"l":7.845,"n":320,"o":7.865,"t":"2026-10-19T17:35:00Z","v":26328,"vw":7.856163},{"c":7.84,"h":7.865,"l":7.835,"n":465,"o":7.855,"t":"2026-10-19T17:40:00Z","v":46824,"vw":7.856277},{"c":7.79,"h":7.83,"l":7.785,"n":474,"o":7.83,"t":"2026-10-19T17:45:00Z","v":65943,"vw":7.803236},{"c":7.795,"h":7.8,"l":7.785,"n":306,"o":7.79,"t":"2026-10-19T17:50:00Z","v":23914,"vw":7.790491},{"c":7.8095,"h":7.82,"l":7.795,"n":359,"o":7.8,"t":"2026-10-19T17:55:00Z","v":29953,"vw":7.806549},{"c":7.765,"h":7.815,"l":7.765,"n":406,"o":7.81,"t":"2026-10-19T18:00:00Z","v":41266,"vw":7.796459},{"c":7.76,"h":7.77,"l":7.74,"n":349,"o":7.7623,"t":"2026-10-19T18:05:00Z","v":37973,"vw":7.756843},{"c":7.74,"h":7.7695,"l":7.735,"n":448,"o":7.765,"t":"2026-10-19T18:10:00Z","v":56766,"vw":7.744294},{"c":7.715,"h":7.74,"l":7.71,"n":320,"o":7.735,"t":"2026-10-19T18:15:00Z","v":26759,"vw":7.722305},{"c":7.685,"h":7.72,"l":7.685,"n":556,"o":7.7145,"t":"2026-10-19T18:20:00Z","v":68271,"vw":7.703275},{"c":7.655,"h":7.68,"l":7.645,"n":596,"o":7.68,"t":"2026-10-19T18:25:00Z","v":101740,"vw":7.659653},{"c":7.655,"h":7.67,"l":7.64,"n":494,"o":7.655,"t":"2026-10-19T18:30:00Z","v":59034,"vw":7.654366},{"c":7.665,"h":7.68,"l":7.645,"n":465,"o":7.655,"t":"2026-10-19T18:35:00Z","v":87300,"vw":7.65956},{"c":7.7,"h":7.7,"l":7.66,"n":435,"o":7.665,"t":"2026-10-19T18:40:00Z","v":60223,"vw":7.673523},{"c":7.715,"h":7.75,"l":7.69,"n":632,"o":7.69,"t":"2026-10-19T18:45:00Z","v":84282,"vw":7.716246},{"c":7.72,"h":7.725,"l":7.705,"n":448,"o":7.715,"t":"2026-10-19T18:50:00Z","v":62899,"vw":7.717358},{"c":7.705,"h":7.725,"l":7.7,"n":374,"o":7.72,"t":"2026-10-19T18:55:00Z","v":36659,"vw":7.715279},{"c":7.729,"h":7.735,"l":7.705,"n":421,"o":7.705,"t":"2026-10-19T19:00:00Z","v":45698,"vw":7.725905},{"c":7.7,"h":7.73,"l":7.695,"n":526,"o":7.73,"t":"2026-10-19T19:05:00Z","v":65566,"vw":7.711186},{"c":7.705,"h":7.71,"l":7.695,"n":336,"o":7.695,"t":"2026-10-19T19:10:00Z","v":29373,"vw":7.702011},{"c":7.74,"h":7.74,"l":7.705,"n":477,"o":7.705,"t":"2026-10-19T19:15:00Z","v":71932,"vw":7.727059},{"c":7.865,"h":7.875,"l":7.715,"n":4072,"o":7.7391,"t":"2026-10-19T19:20:00Z","v":781718,"vw":7.810411},{"c":7.765,"h":7.88,"l":7.745,"n":763,"o":7.865,"t":"2026-10-19T19:25:00Z","v":126454,"vw":7.791203},{"c":7.765,"h":7.795,"l":7.755,"n":933,"o":7.76,"t":"2026-10-19T19:30:00Z","v":131355,"vw":7.770429},{"c":7.79,"h":7.795,"l":7.765,"n":655,"o":7.765,"t":"2026-10-19T19:35:00Z","v":82274,"vw":7.779447},{"c":7.79,"h":7.825,"l":7.78,"n":913,"o":7.785,"t":"2026-10-19T19:40:00Z","v":130308,"vw":7.796769},{"c":7.77,"h":7.805,"l":7.74,"n":1132,"o":7.795,"t":"2026-10-19T19:45:00Z","v":161651,"vw":7.767065},{"c":7.72,"h":7.785,"l":7.72,"n":1325,"o":7.78,"t":"2026-10-19T19:50:00Z","v":185923,"vw":7.739536},{"c":7.675,"h":7.73,"l":7.67,"n":4002,"o":7.725,"t":"2026-10-19T19:55:00Z","v":684855,"vw":7.685898},{"c":7.75,"h":7.75,"l":7.69,"n":31,"o":7.69,"t":"2026-10-19T20:00:00Z","v":614357,"vw":7.690056},{"c":7.71,"h":7.72,"l":7.64,"n":38,"o":7.72,"t":"2026-10-19T20:15:00Z","v":3138,"vw":7.702059},{"c":7.75,"h":7.76,"l":7.73,"n":8,"o":7.73,"t":"2026-10-19T20:20:00Z","v":995,"vw":7.753017},{"c":7.64,"h":7.79,"l":7.64,"n":2,"o":7.79,"t":"2026-10-19T20:25:00Z","v":352,"vw":7.683466},{"c":8.34,"h":8.52,"l":7.75,"n":971,"o":7.77,"t":"2026-10-19T20:30:00Z","v":178496,"vw":8.187992},{"c":8.15,"h":8.36,"l":8.081,"n":197,"o":8.33,"t":"2026-10-19T20:35:00Z","v":34476,"vw":8.200338},{"c":8.16,"h":8.2938,"l":8.0672,"n":101,"o":8.0672,"t":"2026-10-19T20:40:00Z","v":16441,"vw":8.194974},{"c":8.17,"h":8.25,"l":8.15,"n":153,"o":8.21,"t":"2026-10-19T20:45:00Z","v":26435,"vw":8.208327},{"c":8.1224,"h":8.2,"l":8.11,"n":43,"o":8.19,"t":"2026-10-19T20:50:00Z","v":1403748,"vw":8.146422},{"c":8.16,"h":8.18,"l":8.12,"n":25,"o":8.176,"t":"2026-10-19T20:55:00Z","v":2724,"vw":8.169423},{"c":8.1,"h":8.19,"l":8.1,"n":43,"o":8.18,"t":"2026-10-19T21:00:00Z","v":4359,"vw":8.13997},{"c":8.05,"h":8.15,"l":8.05,"n":51,"o":8.1,"t":"2026-10-19T21:05:00Z","v":7160,"vw":8.099218},{"c":8.09,"h":8.1486,"l":8.05,"n":21,"o":8.05,"t":"2026-10-19T21:10:00Z","v":15915,"vw":8.076871},{"c":8.12,"h":8.15,"l":8.08,"n":9,"o":8.15,"t":"2026-10-19T21:15:00Z","v":3105,"vw":8.135608},{"c":8.09,"h":8.14,"l":8.09,"n":11,"o":8.1,"t":"2026-10-19T21:20:00Z","v":1860,"vw":8.107963},{"c":8.05,"h":8.09,"l":8.05,"n":12,"o":8.09,"t":"2026-10-19T21:25:00Z","v":684,"vw":8.070613},{"c":8.09,"h":8.1,"l":8.05,"n":24,"o":8.08,"t":"2026-10-19T21:30:00Z","v":7892,"vw":8.081909},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-19T21:35:00Z","v":1174,"vw":8.05},{"c":8.05,"h":8.05,"l":8,"n":26,"o":8.05,"t":"2026-10-19T21:40:00Z","v":2882,"vw":8.035895},{"c":8,"h":8.05,"l":8,"n":39,"o":8.05,"t":"2026-10-19T21:45:00Z","v":5321,"vw":8.007291},{"c":8.0249,"h":8.049,"l":8,"n":15,"o":8,"t":"2026-10-19T21:50:00Z","v":6248,"vw":8.021318},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-19T21:55:00Z","v":109,"vw":8.03},{"c":8.04,"h":8.04,"l":8,"n":18,"o":8,"t":"2026-10-19T22:05:00Z","v":1570,"vw":8.015862},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-19T22:10:00Z","v":1041,"vw":8.06},{"c":8.04,"h":8.05,"l":8.01,"n":7,"o":8.011,"t":"2026-10-19T22:15:00Z","v":3663,"vw":8.016568},{"c":8.05,"h":8.12,"l":8.05,"n":7,"o":8.12,"t":"2026-10-19T22:20:00Z","v":4342,"vw":8.100407},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-19T22:25:00Z","v":150,"vw":8.06},{"c":8.1,"h":8.1,"l":8.06,"n":9,"o":8.06,"t":"2026-10-19T22:35:00Z","v":1742,"vw":8.074206},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-19T22:40:00Z","v":200,"vw":8.04},{"c":8.0481,"h":8.0481,"l":8.0481,"n":1,"o":8.0481,"t":"2026-10-19T22:55:00Z","v":101,"vw":8.0481},{"c":8.036,"h":8.036,"l":8.02,"n":2,"o":8.02,"t":"2026-10-19T23:00:00Z","v":2000,"vw":8.028},{"c":7.97,"h":8,"l":7.97,"n":16,"o":8,"t":"2026-10-19T23:10:00Z","v":1153,"vw":7.986364},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T23:15:00Z","v":315,"vw":7.97},{"c":7.96,"h":7.98,"l":7.96,"n":5,"o":7.98,"t":"2026-10-19T23:20:00Z","v":13243,"vw":7.979697},{"c":7.91,"h":7.95,"l":7.91,"n":10,"o":7.95,"t":"2026-10-19T23:25:00Z","v":3410,"vw":7.926421},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-19T23:35:00Z","v":130,"vw":7.95},{"c":7.99,"h":7.99,"l":7.95,"n":5,"o":7.95,"t":"2026-10-19T23:40:00Z","v":3000,"vw":7.963367},{"c":7.96,"h":7.99,"l":7.96,"n":3,"o":7.99,"t":"2026-10-19T23:45:00Z","v":248,"vw":7.9775},{"c":7.98,"h":7.9883,"l":7.98,"n":3,"o":7.9883,"t":"2026-10-19T23:50:00Z","v":368,"vw":7.985328},{"c":7.9501,"h":7.9501,"l":7.95,"n":7,"o":7.95,"t":"2026-10-19T23:55:00Z","v":607,"vw":7.950036},{"c":7.86,"h":8.1,"l":7.79,"n":135,"o":7.91,"t":"2026-10-20T08:00:00Z","v":17472,"vw":7.923693},{"c":7.81,"h":7.85,"l":7.81,"n":5,"o":7.85,"t":"2026-10-20T08:05:00Z","v":304,"vw":7.829623},{"c":7.8259,"h":7.8259,"l":7.8259,"n":1,"o":7.8259,"t":"2026-10-20T08:10:00Z","v":149,"vw":7.8259},{"c":7.95,"h":7.95,"l":7.895,"n":15,"o":7.895,"t":"2026-10-20T08:35:00Z","v":2247,"vw":7.933202},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-20T08:45:00Z","v":7230,"vw":7.93},{"c":7.88,"h":7.88,"l":7.88,"n":5,"o":7.88,"t":"2026-10-20T09:00:00Z","v":1253,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-20T09:05:00Z","v":100,"vw":7.88},{"c":7.82,"h":7.88,"l":7.82,"n":7,"o":7.88,"t":"2026-10-20T09:15:00Z","v":597,"vw":7.860948},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-20T09:30:00Z","v":150,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-20T09:40:00Z","v":5000,"vw":7.89},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-20T09:55:00Z","v":600,"vw":7.93},{"c":7.9142,"h":7.9142,"l":7.913,"n":2,"o":7.913,"t":"2026-10-20T10:10:00Z","v":1542,"vw":7.913657},{"c":7.77,"h":7.81,"l":7.77,"n":34,"o":7.81,"t":"2026-10-20T10:35:00Z","v":4999,"vw":7.788911},{"c":7.82,"h":7.83,"l":7.82,"n":6,"o":7.83,"t":"2026-10-20T10:40:00Z","v":1619,"vw":7.826631},{"c":7.74,"h":7.77,"l":7.74,"n":40,"o":7.77,"t":"2026-10-20T10:45:00Z","v":11704,"vw":7.748359},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-20T10:50:00Z","v":1757,"vw":7.74},{"c":7.75,"h":7.83,"l":7.71,"n":18,"o":7.83,"t":"2026-10-20T11:00:00Z","v":1699,"vw":7.774098},{"c":7.8,"h":7.84,"l":7.8,"n":3,"o":7.84,"t":"2026-10-20T11:05:00Z","v":1151,"vw":7.805217},{"c":7.6403,"h":7.72,"l":7.6403,"n":38,"o":7.72,"t":"2026-10-20T11:10:00Z","v":5414,"vw":7.670307},{"c":7.68,"h":7.68,"l":7.67,"n":6,"o":7.67,"t":"2026-10-20T11:15:00Z","v":662,"vw":7.672351},{"c":7.66,"h":7.67,"l":7.64,"n":42,"o":7.65,"t":"2026-10-20T11:20:00Z","v":5200,"vw":7.655058},{"c":7.6677,"h":7.6677,"l":7.66,"n":4,"o":7.66,"t":"2026-10-20T11:25:00Z","v":800,"vw":7.665203},{"c":7.66,"h":7.69,"l":7.65,"n":74,"o":7.69,"t":"2026-10-20T11:30:00Z","v":3410,"vw":7.66764},{"c":7.64,"h":7.65,"l":7.64,"n":27,"o":7.65,"t":"2026-10-20T11:35:00Z","v":3461,"vw":7.649084},{"c":7.67,"h":7.67,"l":7.64,"n":20,"o":7.64,"t":"2026-10-20T11:40:00Z","v":2007,"vw":7.643124},{"c":7.69,"h":7.69,"l":7.6574,"n":3,"o":7.6574,"t":"2026-10-20T11:50:00Z","v":255,"vw":7.672493},{"c":7.6796,"h":7.6796,"l":7.66,"n":8,"o":7.67,"t":"2026-10-20T11:55:00Z","v":1381,"vw":7.675269},{"c":7.65,"h":7.65,"l":7.64,"n":54,"o":7.65,"t":"2026-10-20T12:00:00Z","v":16477,"vw":7.649681},{"c":7.63,"h":7.66,"l":7.63,"n":19,"o":7.65,"t":"2026-10-20T12:05:00Z","v":11575,"vw":7.631566},{"c":7.6354,"h":7.6354,"l":7.6,"n":29,"o":7.61,"t":"2026-10-20T12:10:00Z","v":13669,"vw":7.6095},{"c":7.6,"h":7.63,"l":7.59,"n":101,"o":7.61,"t":"2026-10-20T12:15:00Z","v":19816,"vw":7.607249},{"c":7.5876,"h":7.59,"l":7.57,"n":15,"o":7.59,"t":"2026-10-20T12:20:00Z","v":16717,"vw":7.58644},{"c":7.57,"h":7.5871,"l":7.57,"n":4,"o":7.5871,"t":"2026-10-20T12:25:00Z","v":1302,"vw":7.584685},{"c":7.5896,"h":7.59,"l":7.57,"n":4,"o":7.59,"t":"2026-10-20T12:30:00Z","v":1730,"vw":7.587529},{"c":7.56,"h":7.59,"l":7.56,"n":10,"o":7.59,"t":"2026-10-20T12:35:00Z","v":1978,"vw":7.582968},{"c":7.61,"h":7.62,"l":7.56,"n":56,"o":7.5699,"t":"2026-10-20T12:40:00Z","v":3378,"vw":7.575537},{"c":7.6253,"h":7.6253,"l":7.62,"n":5,"o":7.62,"t":"2026-10-20T12:45:00Z","v":680,"vw":7.624452},{"c":7.55,"h":7.63,"l":7.54,"n":44,"o":7.6254,"t":"2026-10-20T12:50:00Z","v":21701,"vw":7.550441},{"c":7.57,"h":7.6,"l":7.545,"n":26,"o":7.55,"t":"2026-10-20T12:55:00Z","v":5420,"vw":7.571312},{"c":7.55,"h":7.55,"l":7.54,"n":12,"o":7.54,"t":"2026-10-20T13:00:00Z","v":2488,"vw":7.542874},{"c":7.5778,"h":7.5778,"l":7.55,"n":12,"o":7.55,"t":"2026-10-20T13:05:00Z","v":3373,"vw":7.554193},{"c":7.58,"h":7.58,"l":7.5622,"n":2,"o":7.5622,"t":"2026-10-20T13:10:00Z","v":600,"vw":7.577033},{"c":7.5678,"h":7.57,"l":7.55,"n":16,"o":7.56,"t":"2026-10-20T13:15:00Z","v":5835,"vw":7.566801},{"c":7.6368,"h":7.6368,"l":7.5694,"n":32,"o":7.57,"t":"2026-10-20T13:20:00Z","v":5366,"vw":7.571308},{"c":7.69,"h":7.79,"l":7.61,"n":32,"o":7.65,"t":"2026-10-20T13:25:00Z","v":5009,"vw":7.696352},{"c":7.525,"h":7.7,"l":7.49,"n":1226,"o":7.65,"t":"2026-10-20T13:30:00Z","v":385859,"vw":7.560276},{"c":7.55,"h":7.64,"l":7.52,"n":1013,"o":7.52,"t":"2026-10-20T13:35:00Z","v":162193,"vw":7.592316},{"c":7.475,"h":7.55,"l":7.475,"n":729,"o":7.55,"t":"2026-10-20T13:40:00Z","v":144465,"vw":7.51196},{"c":7.54,"h":7.55,"l":7.451,"n":966,"o":7.47,"t":"2026-10-20T13:45:00Z","v":182450,"vw":7.506507},{"c":7.535,"h":7.55,"l":7.48,"n":905,"o":7.53,"t":"2026-10-20T13:50:00Z","v":204623,"vw":7.522329},{"c":7.605,"h":7.61,"l":7.51,"n":985,"o":7.5386,"t":"2026-10-20T13:55:00Z","v":206734,"vw":7.572159},{"c":7.65,"h":7.71,"l":7.59,"n":1643,"o":7.605,"t":"2026-10-20T14:00:00Z","v":386667,"vw":7.667826},{"c":7.708,"h":7.77,"l":7.635,"n":1225,"o":7.65,"t":"2026-10-20T14:05:00Z","v":244986,"vw":7.707607},{"c":7.84,"h":7.86,"l":7.705,"n":1059,"o":7.705,"t":"2026-10-20T14:10:00Z","v":167838,"vw":7.787893},{"c":7.9401,"h":7.98,"l":7.805,"n":1138,"o":7.84,"t":"2026-10-20T14:15:00Z","v":207375,"vw":7.883399},{"c":7.98,"h":8.025,"l":7.915,"n":974,"o":7.935,"t":"2026-10-20T14:20:00Z","v":227704,"vw":7.987539},{"c":8.08,"h":8.1,"l":7.96,"n":993,"o":7.99,"t":"2026-10-20T14:25:00Z","v":123764,"vw":8.041903},{"c":8.04,"h":8.135,"l":8,"n":1085,"o":8.085,"t":"2026-10-20T14:30:00Z","v":152317,"vw":8.078431},{"c":8.1,"h":8.1403,"l":8.02,"n":927,"o":8.045,"t":"2026-10-20T14:35:00Z","v":116927,"vw":8.094317},{"c":8.17,"h":8.208,"l":8.105,"n":814,"o":8.11,"t":"2026-10-20T14:40:00Z","v":83613,"vw":8.16752},{"c":8.075,"h":8.19,"l":8.075,"n":902,"o":8.16,"t":"2026-10-20T14:45:00Z","v":146244,"vw":8.118508},{"c":8.14,"h":8.14,"l":8.06,"n":850,"o":8.07,"t":"2026-10-20T14:50:00Z","v":90235,"vw":8.096268},{"c":8.095,"h":8.16,"l":8.095,"n":1030,"o":8.13,"t":"2026-10-20T14:55:00Z","v":141035,"vw":8.135328},{"c":8.075,"h":8.13,"l":8.0504,"n":970,"o":8.09,"t":"2026-10-20T15:00:00Z","v":177297,"vw":8.098711},{"c":8.0402,"h":8.08,"l":8.035,"n":451,"o":8.08,"t":"2026-10-20T15:05:00Z","v":53678,"vw":8.05551},{"c":7.945,"h":8.05,"l":7.885,"n":1631,"o":8.04,"t":"2026-10-20T15:10:00Z","v":304078,"vw":7.956436},{"c":8.01,"h":8.02,"l":7.935,"n":688,"o":7.95,"t":"2026-10-20T15:15:00Z","v":93912,"vw":7.988056},{"c":8.01,"h":8.01,"l":7.975,"n":487,"o":8.005,"t":"2026-10-20T15:20:00Z","v":54877,"vw":7.991235},{"c":7.995,"h":8.015,"l":7.98,"n":295,"o":8.0103,"t":"2026-10-20T15:25:00Z","v":28576,"vw":7.995001},{"c":7.995,"h":8.01,"l":7.975,"n":472,"o":7.995,"t":"2026-10-20T15:30:00Z","v":35723,"vw":7.987734},{"c":7.965,"h":7.99,"l":7.955,"n":311,"o":7.99,"t":"2026-10-20T15:35:00Z","v":33762,"vw":7.970134},{"c":7.985,"h":8.01,"l":7.97,"n":358,"o":7.97,"t":"2026-10-20T15:40:00Z","v":51361,"vw":7.989681},{"c":7.965,"h":7.9864,"l":7.95,"n":368,"o":7.98,"t":"2026-10-20T15:45:00Z","v":51496,"vw":7.966876},{"c":7.9878,"h":7.988,"l":7.945,"n":529,"o":7.965,"t":"2026-10-20T15:50:00Z","v":50766,"vw":7.963119},{"c":8.005,"h":8.025,"l":7.99,"n":409,"o":7.99,"t":"2026-10-20T15:55:00Z","v":40811,"vw":8.00842},{"c":7.975,"h":8.015,"l":7.971,"n":347,"o":8.008,"t":"2026-10-20T16:00:00Z","v":37782,"vw":7.999156},{"c":8.01,"h":8.04,"l":7.975,"n":399,"o":7.975,"t":"2026-10-20T16:05:00Z","v":29362,"vw":8.009497},{"c":8.035,"h":8.035,"l":7.985,"n":367,"o":8.005,"t":"2026-10-20T16:10:00Z","v":26646,"vw":8.005612},{"c":7.965,"h":8.035,"l":7.96,"n":367,"o":8.035,"t":"2026-10-20T16:15:00Z","v":34581,"vw":8.003845},{"c":8.01,"h":8.01,"l":7.96,"n":280,"o":7.96,"t":"2026-10-20T16:20:00Z","v":24677,"vw":7.994682},{"c":8.03,"h":8.05,"l":8.005,"n":413,"o":8.01,"t":"2026-10-20T16:25:00Z","v":40975,"vw":8.019415},{"c":8.01,"h":8.035,"l":8.005,"n":286,"o":8.03,"t":"2026-10-20T16:30:00Z","v":27075,"vw":8.019497},{"c":8.02,"h":8.05,"l":8.015,"n":286,"o":8.015,"t":"2026-10-20T16:35:00Z","v":30695,"vw":8.025743},{"c":8.01,"h":8.03,"l":8.005,"n":255,"o":8.025,"t":"2026-10-20T16:40:00Z","v":23119,"vw":8.018172},{"c":8.055,"h":8.065,"l":8.01,"n":292,"o":8.015,"t":"2026-10-20T16:45:00Z","v":35352,"vw":8.040252},{"c":8.015,"h":8.06,"l":8.012,"n":308,"o":8.055,"t":"2026-10-20T16:50:00Z","v":26451,"vw":8.035113},{"c":7.985,"h":8.025,"l":7.98,"n":346,"o":8.015,"t":"2026-10-20T16:55:00Z","v":25847,"vw":8.006075},{"c":7.9985,"h":7.9985,"l":7.965,"n":441,"o":7.985,"t":"2026-10-20T17:00:00Z","v":45681,"vw":7.978817},{"c":8.01,"h":8.015,"l":7.985,"n":282,"o":7.9979,"t":"2026-10-20T17:05:00Z","v":20417,"vw":8.001593},{"c":8.02,"h":8.04,"l":7.98,"n":1088,"o":8.02,"t":"2026-10-20T17:10:00Z","v":286337,"vw":8.004925},{"c":7.995,"h":8.03,"l":7.99,"n":491,"o":8.02,"t":"2026-10-20T17:15:00Z","v":109388,"vw":8.010259},{"c":7.975,"h":8.01,"l":7.971,"n":620,"o":7.995,"t":"2026-10-20T17:20:00Z","v":105970,"vw":7.993445},{"c":7.975,"h":7.98,"l":7.96,"n":273,"o":7.9799,"t":"2026-10-20T17:25:00Z","v":37151,"vw":7.967116},{"c":7.995,"h":8.01,"l":7.965,"n":572,"o":7.975,"t":"2026-10-20T17:30:00Z","v":116304,"vw":7.993904},{"c":7.985,"h":7.995,"l":7.98,"n":229,"o":7.995,"t":"2026-10-20T17:35:00Z","v":23022,"vw":7.991375},{"c":7.96,"h":7.9895,"l":7.96,"n":399,"o":7.985,"t":"2026-10-20T17:40:00Z","v":49171,"vw":7.977163},{"c":7.965,"h":7.98,"l":7.965,"n":330,"o":7.9699,"t":"2026-10-20T17:45:00Z","v":36039,"vw":7.973011},{"c":7.95,"h":7.97,"l":7.9408,"n":314,"o":7.97,"t":"2026-10-20T17:50:00Z","v":36170,"vw":7.951164},{"c":7.935,"h":7.958,"l":7.935,"n":339,"o":7.945,"t":"2026-10-20T17:55:00Z","v":109633,"vw":7.948859},{"c":7.895,"h":7.95,"l":7.89,"n":393,"o":7.94,"t":"2026-10-20T18:00:00Z","v":60694,"vw":7.923967},{"c":7.89,"h":7.895,"l":7.875,"n":271,"o":7.89,"t":"2026-10-20T18:05:00Z","v":22688,"vw":7.884623},{"c":7.84,"h":7.89,"l":7.835,"n":361,"o":7.89,"t":"2026-10-20T18:10:00Z","v":34891,"vw":7.856406},{"c":7.865,"h":7.88,"l":7.8301,"n":307,"o":7.845,"t":"2026-10-20T18:15:00Z","v":22882,"vw":7.853955},{"c":7.8895,"h":7.8895,"l":7.855,"n":353,"o":7.87,"t":"2026-10-20T18:20:00Z","v":36182,"vw":7.871067},{"c":7.88,"h":7.89,"l":7.865,"n":399,"o":7.89,"t":"2026-10-20T18:25:00Z","v":39009,"vw":7.875423},{"c":7.84,"h":7.88,"l":7.84,"n":392,"o":7.88,"t":"2026-10-20T18:30:00Z","v":38882,"vw":7.857229},{"c":7.855,"h":7.855,"l":7.83,"n":241,"o":7.84,"t":"2026-10-20T18:35:00Z","v":17545,"vw":7.841502},{"c":7.84,"h":7.89,"l":7.83,"n":542,"o":7.855,"t":"2026-10-20T18:40:00Z","v":97351,"vw":7.8651},{"c":7.875,"h":7.89,"l":7.835,"n":415,"o":7.835,"t":"2026-10-20T18:45:00Z","v":65438,"vw":7.872817},{"c":7.875,"h":7.89,"l":7.87,"n":333,"o":7.87,"t":"2026-10-20T18:50:00Z","v":19878,"vw":7.879819},{"c":7.87,"h":7.895,"l":7.86,"n":544,"o":7.885,"t":"2026-10-20T18:55:00Z","v":58889,"vw":7.875076},{"c":7.865,"h":7.88,"l":7.86,"n":283,"o":7.875,"t":"2026-10-20T19:00:00Z","v":20830,"vw":7.868156},{"c":7.895,"h":7.9,"l":7.87,"n":353,"o":7.87,"t":"2026-10-20T19:05:00Z","v":29933,"vw":7.888268},{"c":7.87,"h":7.905,"l":7.87,"n":413,"o":7.8901,"t":"2026-10-20T19:10:00Z","v":39382,"vw":7.882907},{"c":7.855,"h":7.89,"l":7.85,"n":462,"o":7.875,"t":"2026-10-20T19:15:00Z","v":52064,"vw":7.872066},{"c":7.835,"h":7.85,"l":7.81,"n":526,"o":7.85,"t":"2026-10-20T19:20:00Z","v":41306,"vw":7.829304},{"c":7.86,"h":7.865,"l":7.835,"n":495,"o":7.835,"t":"2026-10-20T19:25:00Z","v":37640,"vw":7.854861},{"c":7.8897,"h":7.925,"l":7.855,"n":709,"o":7.855,"t":"2026-10-20T19:30:00Z","v":85567,"vw":7.906609},{"c":7.915,"h":7.915,"l":7.885,"n":625,"o":7.89,"t":"2026-10-20T19:35:00Z","v":51338,"vw":7.895108},{"c":7.9,"h":7.92,"l":7.885,"n":651,"o":7.91,"t":"2026-10-20T19:40:00Z","v":52432,"vw":7.903837},{"c":7.89,"h":7.905,"l":7.875,"n":638,"o":7.905,"t":"2026-10-20T19:45:00Z","v":58720,"vw":7.889292},{"c":7.89,"h":7.92,"l":7.865,"n":1124,"o":7.89,"t":"2026-10-20T19:50:00Z","v":115486,"vw":7.892805},{"c":7.84,"h":7.89,"l":7.825,"n":3341,"o":7.89,"t":"2026-10-20T19:55:00Z","v":408283,"vw":7.846792},{"c":7.944,"h":7.944,"l":7.84,"n":58,"o":7.84,"t":"2026-10-20T20:00:00Z","v":830420,"vw":7.840021},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-20T20:05:00Z","v":105,"vw":7.85},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-20T20:15:00Z","v":200,"vw":7.95},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-20T20:35:00Z","v":275,"vw":7.99},{"c":7.99,"h":7.99,"l":7.9711,"n":6,"o":7.9711,"t":"2026-10-20T20:45:00Z","v":7000,"vw":7.987302},{"c":7.99,"h":7.99,"l":7.93,"n":5,"o":7.93,"t":"2026-10-20T20:55:00Z","v":5210,"vw":7.988846},{"c":8.0186,"h":8.0186,"l":7.98,"n":26,"o":7.98,"t":"2026-10-20T21:00:00Z","v":1411322,"vw":7.988913},{"c":7.92,"h":8.0167,"l":7.92,"n":2,"o":8.0167,"t":"2026-10-20T21:05:00Z","v":700,"vw":7.989071},{"c":8.003,"h":8.003,"l":8.003,"n":1,"o":8.003,"t":"2026-10-20T21:10:00Z","v":200,"vw":8.003},{"c":8.02,"h":8.02,"l":7.99,"n":10,"o":7.9958,"t":"2026-10-20T21:15:00Z","v":11315,"vw":7.996608},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-20T21:20:00Z","v":365,"vw":8.05},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-20T21:30:00Z","v":9921,"vw":8},{"c":8.0781,"h":8.09,"l":8.0781,"n":2,"o":8.09,"t":"2026-10-20T21:35:00Z","v":2750,"vw":8.088918},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-20T21:40:00Z","v":150,"vw":8.09},{"c":8.02,"h":8.02,"l":8.02,"n":5,"o":8.02,"t":"2026-10-20T21:45:00Z","v":1305,"vw":8.02},{"c":8.0861,"h":8.0861,"l":8.05,"n":4,"o":8.05,"t":"2026-10-20T21:50:00Z","v":2400,"vw":8.071268},{"c":8.034,"h":8.0365,"l":8.03,"n":4,"o":8.03,"t":"2026-10-20T21:55:00Z","v":800,"vw":8.032625},{"c":8.034,"h":8.034,"l":8.03,"n":2,"o":8.03,"t":"2026-10-20T22:00:00Z","v":200,"vw":8.032},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-20T22:10:00Z","v":200,"vw":8.02},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-20T22:30:00Z","v":1501,"vw":8.08},{"c":8.08,"h":8.09,"l":8.08,"n":11,"o":8.08,"t":"2026-10-20T22:35:00Z","v":955,"vw":8.082209},{"c":8.04,"h":8.05,"l":8.04,"n":8,"o":8.05,"t":"2026-10-20T22:40:00Z","v":805,"vw":8.043026},{"c":8.04,"h":8.08,"l":8.04,"n":20,"o":8.08,"t":"2026-10-20T22:45:00Z","v":877,"vw":8.067548},{"c":8.09,"h":8.09,"l":8.0738,"n":14,"o":8.0738,"t":"2026-10-20T22:50:00Z","v":4313,"vw":8.076145},{"c":8.06,"h":8.08,"l":8.06,"n":10,"o":8.08,"t":"2026-10-20T23:05:00Z","v":1163,"vw":8.06845},{"c":8.05,"h":8.06,"l":8.05,"n":2,"o":8.06,"t":"2026-10-20T23:10:00Z","v":610,"vw":8.058361},{"c":8.05,"h":8.054,"l":8.05,"n":5,"o":8.05,"t":"2026-10-20T23:25:00Z","v":1415,"vw":8.050572},{"c":8.05,"h":8.08,"l":8.05,"n":10,"o":8.05,"t":"2026-10-20T23:30:00Z","v":1226,"vw":8.071306},{"c":8.0699,"h":8.07,"l":8.0699,"n":2,"o":8.07,"t":"2026-10-20T23:40:00Z","v":200,"vw":8.06995},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T23:45:00Z","v":1000,"vw":8.06},{"c":8.09,"h":8.09,"l":8.06,"n":8,"o":8.06,"t":"2026-10-20T23:50:00Z","v":3145,"vw":8.079722},{"c":8.081,"h":8.1,"l":8.081,"n":8,"o":8.09,"t":"2026-10-20T23:55:00Z","v":14400,"vw":8.087708},{"c":8.13,"h":8.1407,"l":8.05,"n":44,"o":8.1,"t":"2026-10-21T08:00:00Z","v":11906,"vw":8.108202},{"c":8.1,"h":8.125,"l":8.07,"n":8,"o":8.125,"t":"2026-10-21T08:05:00Z","v":8077,"vw":8.085079},{"c":8.0688,"h":8.0688,"l":8.0688,"n":2,"o":8.0688,"t":"2026-10-21T08:20:00Z","v":2000,"vw":8.0688},{"c":8.06,"h":8.06,"l":8.03,"n":3,"o":8.04,"t":"2026-10-21T08:35:00Z","v":700,"vw":8.047143},{"c":7.995,"h":8,"l":7.995,"n":12,"o":8,"t":"2026-10-21T08:55:00Z","v":6738,"vw":7.999908},{"c":8,"h":8.01,"l":8,"n":2,"o":8.01,"t":"2026-10-21T09:10:00Z","v":200,"vw":8.005},{"c":7.99,"h":8.03,"l":7.99,"n":6,"o":8.03,"t":"2026-10-21T09:15:00Z","v":1056,"vw":8.01654},{"c":8.05,"h":8.05,"l":8.04,"n":4,"o":8.04,"t":"2026-10-21T09:20:00Z","v":500,"vw":8.042553},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-21T09:35:00Z","v":247,"vw":8.05},{"c":7.97,"h":8.04,"l":7.97,"n":6,"o":8.04,"t":"2026-10-21T10:10:00Z","v":1603,"vw":8.028279},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T10:15:00Z","v":713,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T10:25:00Z","v":196,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T10:45:00Z","v":696,"vw":8},{"c":8.03,"h":8.0845,"l":8.03,"n":8,"o":8.0845,"t":"2026-10-21T11:00:00Z","v":565,"vw":8.05725},{"c":8.0412,"h":8.0412,"l":8.03,"n":4,"o":8.04,"t":"2026-10-21T11:15:00Z","v":8200,"vw":8.036566},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-21T11:25:00Z","v":381,"vw":8.06},{"c":8.06,"h":8.0684,"l":8.06,"n":8,"o":8.0684,"t":"2026-10-21T11:30:00Z","v":895,"vw":8.061564},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-21T11:40:00Z","v":200,"vw":8.07},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-10-21T11:50:00Z","v":5100,"vw":8.1},{"c":8.12,"h":8.12,"l":8.11,"n":3,"o":8.11,"t":"2026-10-21T11:55:00Z","v":1574,"vw":8.116353},{"c":8.1099,"h":8.1099,"l":8.08,"n":16,"o":8.09,"t":"2026-10-21T12:00:00Z","v":5300,"vw":8.090109},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-21T12:20:00Z","v":5005,"vw":8.08},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-21T12:25:00Z","v":535,"vw":8.11},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T12:30:00Z","v":200,"vw":8.08},{"c":8.15,"h":8.15,"l":8.08,"n":24,"o":8.09,"t":"2026-10-21T12:35:00Z","v":4591,"vw":8.115452},{"c":8.13,"h":8.13,"l":8.12,"n":5,"o":8.12,"t":"2026-10-21T12:40:00Z","v":571,"vw":8.12211},{"c":8.12,"h":8.13,"l":8.12,"n":9,"o":8.13,"t":"2026-10-21T12:45:00Z","v":1012,"vw":8.122941},{"c":8.1246,"h":8.1246,"l":8.1246,"n":1,"o":8.1246,"t":"2026-10-21T12:50:00Z","v":100,"vw":8.1246},{"c":8.1,"h":8.12,"l":8.1,"n":7,"o":8.12,"t":"2026-10-21T12:55:00Z","v":1167,"vw":8.109649},{"c":8.1394,"h":8.15,"l":8.11,"n":10,"o":8.12,"t":"2026-10-21T13:00:00Z","v":1102,"vw":8.12983},{"c":8.14,"h":8.15,"l":8.14,"n":15,"o":8.15,"t":"2026-10-21T13:05:00Z","v":2901,"vw":8.149533},{"c":8.1811,"h":8.1811,"l":8.15,"n":8,"o":8.16,"t":"2026-10-21T13:10:00Z","v":1818,"vw":8.159174},{"c":8.23,"h":8.25,"l":8.1966,"n":20,"o":8.1966,"t":"2026-10-21T13:15:00Z","v":3728,"vw":8.213564},{"c":8.25,"h":8.25,"l":8.22,"n":82,"o":8.22,"t":"2026-10-21T13:20:00Z","v":4529,"vw":8.231667},{"c":8.15,"h":8.25,"l":8.15,"n":24,"o":8.2,"t":"2026-10-21T13:25:00Z","v":2636,"vw":8.219715},{"c":8.075,"h":8.27,"l":8.05,"n":592,"o":8.14,"t":"2026-10-21T13:30:00Z","v":168543,"vw":8.173951},{"c":7.995,"h":8.08,"l":7.95,"n":818,"o":8.075,"t":"2026-10-21T13:35:00Z","v":147312,"vw":7.992709},{"c":7.81,"h":8.01,"l":7.76,"n":1140,"o":8.01,"t":"2026-10-21T13:40:00Z","v":205426,"vw":7.884564},{"c":7.75,"h":7.8697,"l":7.735,"n":746,"o":7.815,"t":"2026-10-21T13:45:00Z","v":121019,"vw":7.801976},{"c":7.635,"h":7.775,"l":7.611,"n":695,"o":7.75,"t":"2026-10-21T13:50:00Z","v":121244,"vw":7.719419},{"c":7.75,"h":7.778,"l":7.635,"n":597,"o":7.635,"t":"2026-10-21T13:55:00Z","v":120666,"vw":7.738359},{"c":7.8,"h":7.81,"l":7.73,"n":1051,"o":7.755,"t":"2026-10-21T14:00:00Z","v":162479,"vw":7.773607},{"c":7.725,"h":7.805,"l":7.7,"n":842,"o":7.8,"t":"2026-10-21T14:05:00Z","v":177944,"vw":7.775124},{"c":7.665,"h":7.7278,"l":7.625,"n":1873,"o":7.725,"t":"2026-10-21T14:10:00Z","v":322139,"vw":7.659933},{"c":7.6778,"h":7.68,"l":7.61,"n":1099,"o":7.65,"t":"2026-10-21T14:15:00Z","v":261671,"vw":7.643292},{"c":7.79,"h":7.8,"l":7.655,"n":997,"o":7.675,"t":"2026-10-21T14:20:00Z","v":141110,"vw":7.724894},{"c":7.74,"h":7.8,"l":7.735,"n":894,"o":7.79,"t":"2026-10-21T14:25:00Z","v":282018,"vw":7.787623},{"c":7.805,"h":7.818,"l":7.745,"n":662,"o":7.745,"t":"2026-10-21T14:30:00Z","v":75806,"vw":7.782712},{"c":7.76,"h":7.81,"l":7.755,"n":510,"o":7.805,"t":"2026-10-21T14:35:00Z","v":82778,"vw":7.793816},{"c":7.81,"h":7.84,"l":7.7424,"n":610,"o":7.755,"t":"2026-10-21T14:40:00Z","v":80715,"vw":7.78841},{"c":7.87,"h":7.895,"l":7.8,"n":551,"o":7.8,"t":"2026-10-21T14:45:00Z","v":99678,"vw":7.862767},{"c":7.87,"h":7.92,"l":7.83,"n":600,"o":7.87,"t":"2026-10-21T14:50:00Z","v":80251,"vw":7.88111},{"c":7.82,"h":7.88,"l":7.81,"n":440,"o":7.875,"t":"2026-10-21T14:55:00Z","v":58511,"vw":7.833084},{"c":7.8,"h":7.835,"l":7.775,"n":561,"o":7.815,"t":"2026-10-21T15:00:00Z","v":108393,"vw":7.797911},{"c":7.82,"h":7.83,"l":7.79,"n":469,"o":7.795,"t":"2026-10-21T15:05:00Z","v":58688,"vw":7.812454},{"c":7.87,"h":7.875,"l":7.82,"n":639,"o":7.82,"t":"2026-10-21T15:10:00Z","v":52611,"vw":7.848214},{"c":7.88,"h":7.915,"l":7.86,"n":1089,"o":7.865,"t":"2026-10-21T15:15:00Z","v":207321,"vw":7.87869},{"c":7.9199,"h":7.9299,"l":7.88,"n":610,"o":7.88,"t":"2026-10-21T15:20:00Z","v":101828,"vw":7.909407},{"c":7.87,"h":7.92,"l":7.835,"n":847,"o":7.915,"t":"2026-10-21T15:25:00Z","v":137631,"vw":7.896073},{"c":7.925,"h":7.95,"l":7.875,"n":1343,"o":7.875,"t":"2026-10-21T15:30:00Z","v":292648,"vw":7.921536},{"c":7.945,"h":7.945,"l":7.915,"n":450,"o":7.92,"t":"2026-10-21T15:35:00Z","v":61311,"vw":7.925011},{"c":7.915,"h":7.955,"l":7.905,"n":444,"o":7.945,"t":"2026-10-21T15:40:00Z","v":76517,"vw":7.92129},{"c":7.915,"h":7.94,"l":7.91,"n":437,"o":7.915,"t":"2026-10-21T15:45:00Z","v":44509,"vw":7.921101},{"c":7.935,"h":7.95,"l":7.905,"n":464,"o":7.915,"t":"2026-10-21T15:50:00Z","v":52672,"vw":7.925166},{"c":7.99,"h":8.01,"l":7.93,"n":781,"o":7.935,"t":"2026-10-21T15:55:00Z","v":103012,"vw":7.965932},{"c":7.965,"h":7.995,"l":7.92,"n":841,"o":7.98,"t":"2026-10-21T16:00:00Z","v":121998,"vw":7.956248},{"c":7.965,"h":8.005,"l":7.9541,"n":952,"o":7.965,"t":"2026-10-21T16:05:00Z","v":180891,"vw":7.989267},{"c":7.9025,"h":7.96,"l":7.89,"n":471,"o":7.96,"t":"2026-10-21T16:10:00Z","v":53230,"vw":7.911444},{"c":7.905,"h":7.925,"l":7.895,"n":346,"o":7.905,"t":"2026-10-21T16:15:00Z","v":34505,"vw":7.907458},{"c":7.9,"h":7.91,"l":7.89,"n":324,"o":7.905,"t":"2026-10-21T16:20:00Z","v":24116,"vw":7.900549},{"c":7.905,"h":7.91,"l":7.87,"n":387,"o":7.905,"t":"2026-10-21T16:25:00Z","v":50648,"vw":7.887588},{"c":7.865,"h":7.905,"l":7.86,"n":374,"o":7.9,"t":"2026-10-21T16:30:00Z","v":47693,"vw":7.876253},{"c":8.02,"h":8.035,"l":7.86,"n":913,"o":7.86,"t":"2026-10-21T16:35:00Z","v":149344,"vw":7.96286},{"c":7.995,"h":8.04,"l":7.965,"n":510,"o":8.03,"t":"2026-10-21T16:40:00Z","v":48401,"vw":7.995532},{"c":7.96,"h":7.995,"l":7.95,"n":357,"o":7.99,"t":"2026-10-21T16:45:00Z","v":53920,"vw":7.975575},{"c":7.965,"h":7.985,"l":7.955,"n":362,"o":7.96,"t":"2026-10-21T16:50:00Z","v":29899,"vw":7.972255},{"c":7.965,"h":7.975,"l":7.96,"n":220,"o":7.965,"t":"2026-10-21T16:55:00Z","v":19170,"vw":7.965286},{"c":7.955,"h":7.965,"l":7.93,"n":376,"o":7.965,"t":"2026-10-21T17:00:00Z","v":35402,"vw":7.949352},{"c":7.95,"h":7.9699,"l":7.94,"n":361,"o":7.955,"t":"2026-10-21T17:05:00Z","v":32097,"vw":7.950923},{"c":7.945,"h":7.95,"l":7.9,"n":372,"o":7.945,"t":"2026-10-21T17:10:00Z","v":42739,"vw":7.914201},{"c":7.96,"h":7.965,"l":7.93,"n":391,"o":7.945,"t":"2026-10-21T17:15:00Z","v":47319,"vw":7.952524},{"c":7.965,"h":7.98,"l":7.95,"n":294,"o":7.96,"t":"2026-10-21T17:20:00Z","v":24239,"vw":7.962498},{"c":7.99,"h":7.995,"l":7.96,"n":362,"o":7.96,"t":"2026-10-21T17:25:00Z","v":30805,"vw":7.976733},{"c":7.97,"h":7.9999,"l":7.96,"n":338,"o":7.98,"t":"2026-10-21T17:30:00Z","v":52302,"vw":7.98184},{"c":7.99,"h":8,"l":7.97,"n":333,"o":7.975,"t":"2026-10-21T17:35:00Z","v":43770,"vw":7.987066},{"c":8.01,"h":8.035,"l":7.995,"n":552,"o":7.995,"t":"2026-10-21T17:40:00Z","v":55327,"vw":8.018711},{"c":8.045,"h":8.05,"l":8.015,"n":395,"o":8.015,"t":"2026-10-21T17:45:00Z","v":46775,"vw":8.034477}],"history":[{"c":8.32,"h":8.56,"l":8.03,"n":16894,"o":8.5,"t":"2024-10-21T04:00:00Z","v":2385803,"vw":8.279869},{"c":8.2,"h":8.3,"l":7.9432,"n":12601,"o":8.24,"t":"2024-10-22T04:00:00Z","v":1537978,"vw":8.16566},{"c":7.72,"h":8.125,"l":7.5,"n":13509,"o":8.05,"t":"2024-10-23T04:00:00Z","v":2304576,"vw":7.79006},{"c":7.74,"h":8.17,"l":7.67,"n":14779,"o":7.996,"t":"2024-10-24T04:00:00Z","v":2149981,"vw":7.877949},{"c":7.53,"h":7.91,"l":7.47,"n":10187,"o":7.73,"t":"2024-10-25T04:00:00Z","v":1702446,"vw":7.707794},{"c":9.37,"h":9.3795,"l":7.874,"n":30570,"o":7.93,"t":"2024-10-28T04:00:00Z","v":5611558,"vw":8.687828},{"c":9.23,"h":9.7,"l":9.01,"n":24709,"o":9.56,"t":"2024-10-29T04:00:00Z","v":4578696,"vw":9.332608},{"c":8.68,"h":9.06,"l":8.61,"n":18988,"o":8.93,"t":"2024-10-30T04:00:00Z","v":2943679,"vw":8.891367},{"c":7.79,"h":8.73,"l":7.745,"n":12534,"o":8.73,"t":"2024-10-31T04:00:00Z","v":2314187,"vw":8.024756},{"c":7.83,"h":8.19,"l":7.8,"n":16789,"o":7.92,"t":"2024-11-01T04:00:00Z","v":3754405,"vw":7.958011},{"c":7.13,"h":7.71,"l":7.08,"n":15232,"o":7.64,"t":"2024-11-04T05:00:00Z","v":2488784,"vw":7.30831},{"c":7.81,"h":7.85,"l":7.31,"n":14284,"o":7.31,"t":"2024-11-05T05:00:00Z","v":4337877,"vw":7.6123},{"c":8.51,"h":9.02,"l":8.32,"n":33956,"o":8.97,"t":"2024-11-06T05:00:00Z","v":5421379,"vw":8.667114},{"c":8.9,"h":9.19,"l":8.28,"n":21202,"o":8.52,"t":"2024-11-07T05:00:00Z","v":3000909,"vw":8.758262},{"c":8.96,"h":9.53,"l":8.69,"n":23532,"o":8.89,"t":"2024-11-08T05:00:00Z","v":3390274,"vw":9.087977},{"c":11.34,"h":11.61,"l":9.86,"n":59091,"o":9.99,"t":"2024-11-11T05:00:00Z","v":10464856,"vw":11.003077},{"c":10.97,"h":11.3999,"l":10.53,"n":38545,"o":11.03,"t":"2024-11-12T05:00:00Z","v":7674713,"vw":10.974043},{"c":10.6,"h":13.52,"l":10.34,"n":72547,"o":11.05,"t":"2024-11-13T05:00:00Z","v":12326401,"vw":11.690467},{"c":10.74,"h":11.64,"l":10.45,"n":39741,"o":11.3,"t":"2024-11-14T05:00:00Z","v":5612487,"vw":11.040182},{"c":11.09,"h":11.13,"l":10.5,"n":36191,"o":11.12,"t":"2024-11-15T05:00:00Z","v":4442269,"vw":10.894258},{"c":11.85,"h":12.52,"l":8.79,"n":59082,"o":10.75,"t":"2024-11-18T05:00:00Z","v":11047160,"vw":11.112139},{"c":11.54,"h":12.58,"l":11.23,"n":29612,"o":11.97,"t":"2024-11-19T05:00:00Z","v":4606433,"vw":11.622872},{"c":11.89,"h":13.61,"l":11.775,"n":45302,"o":12.06,"t":"2024-11-20T05:00:00Z","v":7533673,"vw":12.697635},{"c":11.19,"h":12.85,"l":11.04,"n":39600,"o":12.84,"t":"2024-11-21T05:00:00Z","v":7714528,"vw":11.668493},{"c":11.54,"h":12.25,"l":10.56,"n":66290,"o":10.84,"t":"2024-11-22T05:00:00Z","v":13170308,"vw":11.188019},{"c":12.33,"h":12.96,"l":11.17,"n":39639,"o":11.71,"t":"2024-11-25T05:00:00Z","v":7715356,"vw":12.158415},{"c":11.16,"h":12.01,"l":11.12,"n":28625,"o":12.01,"t":"2024-11-26T05:00:00Z","v":3739917,"vw":11.455242},{"c":12.23,"h":12.35,"l":11.31,"n":27132,"o":11.57,"t":"2024-11-27T05:00:00Z","v":4054288,"vw":11.946889},{"c":14.27,"h":15.5,"l":12.9,"n":85476,"o":13.1,"t":"2024-11-29T05:00:00Z","v":15867545,"vw":14.41332},{"c":13.84,"h":14.8,"l":13.66,"n":44219,"o":14.74,"t":"2024-12-02T05:00:00Z","v":6770608,"vw":14.18885},{"c":14.79,"h":15.35,"l":13.13,"n":54612,"o":13.4,"t":"2024-12-03T05:00:00Z","v":8718538,"vw":14.764575},{"c":16.08,"h":17.67,"l":14.85,"n":76413,"o":15.02,"t":"2024-12-04T05:00:00Z","v":13465687,"vw":16.482235},{"c":16.98,"h":19.49,"l":16.96,"n":87601,"o":18.115,"t":"2024-12-05T05:00:00Z","v":12635913,"vw":18.043571},{"c":21.01,"h":22.01,"l":17.64,"n":119793,"o":18.49,"t":"2024-12-06T05:00:00Z","v":18455311,"vw":20.441312},{"c":20.63,"h":22.86,"l":19.89,"n":93865,"o":22.54,"t":"2024-12-09T05:00:00Z","v":14112475,"vw":21.278138},{"c":18.9,"h":21.4,"l":18.72,"n":67730,"o":19.5,"t":"2024-12-10T05:00:00Z","v":11067528,"vw":19.7892},{"c":19.93,"h":22.3,"l":18.42,"n":73938,"o":20,"t":"2024-12-11T05:00:00Z","v":11318684,"vw":20.173719},{"c":21.37,"h":24.68,"l":20.4,"n":106874,"o":21.19,"t":"2024-12-12T05:00:00Z","v":14962252,"vw":22.446515},{"c":20.92,"h":23.65,"l":20.43,"n":73106,"o":22.23,"t":"2024-12-13T05:00:00Z","v":11068406,"vw":21.869436},{"c":23.14,"h":25.51,"l":21.81,"n":93755,"o":22.2,"t":"2024-12-16T05:00:00Z","v":15233690,"vw":23.654927},{"c":21.22,"h":24.75,"l":19.75,"n":85046,"o":24.65,"t":"2024-12-17T05:00:00Z","v":15583910,"vw":21.735587},{"c":19.4,"h":22.7,"l":19.29,"n":63994,"o":21,"t":"2024-12-18T05:00:00Z","v":9397562,"vw":21.085404},{"c":18.14,"h":20.8,"l":18.01,"n":59432,"o":20.445,"t":"2024-12-19T05:00:00Z","v":9238943,"vw":19.034802},{"c":20.49,"h":20.85,"l":18,"n":64954,"o":18.28,"t":"2024-12-20T05:00:00Z","v":10439668,"vw":20.02073},{"c":20.52,"h":20.94,"l":19.42,"n":44098,"o":20.4,"t":"2024-12-23T05:00:00Z","v":5857584,"vw":20.125288},{"c":23.56,"h":24,"l":20.7,"n":48502,"o":21.77,"t":"2024-12-24T05:00:00Z","v":8103119,"vw":22.633824},{"c":24.46,"h":25.12,"l":22.71,"n":44332,"o":22.9,"t":"2024-12-26T05:00:00Z","v":6567021,"vw":24.353098},{"c":23.65,"h":26.24,"l":23.36,"n":46921,"o":25,"t":"2024-12-27T05:00:00Z","v":6917921,"vw":24.200214},{"c":22.29,"h":22.99,"l":20.15,"n":62641,"o":22.9,"t":"2024-12-30T05:00:00Z","v":9925708,"vw":21.624103},{"c":21.67,"h":23.97,"l":21.04,"n":39242,"o":23.94,"t":"2024-12-31T05:00:00Z","v":5366123,"vw":22.16487},{"c":22.87,"h":25.18,"l":21.52,"n":50608,"o":22.03,"t":"2025-01-02T05:00:00Z","v":7167126,"vw":23.230868},{"c":26.1,"h":26.2,"l":22.6,"n":58533,"o":22.99,"t":"2025-01-03T05:00:00Z","v":8221207,"vw":24.717605},{"c":23.28,"h":26.99,"l":22.905,"n":75788,"o":26.2,"t":"2025-01-06T05:00:00Z","v":11434826,"vw":24.772697},{"c":19.705,"h":23.77,"l":19.68,"n":88505,"o":23.3,"t":"2025-01-07T05:00:00Z","v":10060783,"vw":20.80844},{"c":18.58,"h":20.3,"l":17.8,"n":66185,"o":19.5,"t":"2025-01-08T05:00:00Z","v":9774538,"vw":18.77206},{"c":18.5,"h":18.79,"l":16.89,"n":70866,"o":18.0334,"t":"2025-01-10T05:00:00Z","v":9511512,"vw":17.895679},{"c":17.11,"h":17.6799,"l":16.39,"n":43163,"o":17.33,"t":"2025-01-13T05:00:00Z","v":5189033,"vw":16.988775},{"c":19.04,"h":19.24,"l":17.71,"n":55023,"o":18.31,"t":"2025-01-14T05:00:00Z","v":6493412,"vw":18.511917},{"c":20.84,"h":21.35,"l":19.57,"n":68308,"o":20.14,"t":"2025-01-15T05:00:00Z","v":8101821,"vw":20.525842},{"c":21.54,"h":21.68,"l":19.9,"n":37044,"o":20.22,"t":"2025-01-16T05:00:00Z","v":4321411,"vw":20.888107},{"c":20.9,"h":23.19,"l":20.33,"n":71758,"o":22.5,"t":"2025-01-17T05:00:00Z","v":9384905,"vw":21.950678},{"c":21.71,"h":22.75,"l":20.05,"n":66235,"o":21.53,"t":"2025-01-21T05:00:00Z","v":8784872,"vw":21.485015},{"c":20.54,"h":22.53,"l":19.1,"n":70233,"o":21.54,"t":"2025-01-22T05:00:00Z","v":10475727,"vw":20.17248},{"c":19.755,"h":20.435,"l":19.01,"n":38985,"o":19.8,"t":"2025-01-23T05:00:00Z","v":5970290,"vw":19.728453},{"c":20.66,"h":21.68,"l":19.6,"n":59942,"o":20.17,"t":"2025-01-24T05:00:00Z","v":6867184,"vw":20.711158},{"c":15.54,"h":19.25,"l":15.1,"n":83243,"o":19.16,"t":"2025-01-27T05:00:00Z","v":12032642,"vw":16.776805},{"c":16.67,"h":17.655,"l":15.56,"n":56022,"o":16.4,"t":"2025-01-28T05:00:00Z","v":7687800,"vw":16.588721},{"c":17.12,"h":17.56,"l":16.62,"n":42952,"o":16.92,"t":"2025-01-29T05:00:00Z","v":4231421,"vw":17.147679},{"c":18.17,"h":18.5,"l":17.56,"n":41595,"o":17.75,"t":"2025-01-30T05:00:00Z","v":6171001,"vw":18.156256},{"c":18.52,"h":19.07,"l":18.09,"n":43270,"o":18.29,"t":"2025-01-31T05:00:00Z","v":4830713,"vw":18.612068},{"c":17.77,"h":17.97,"l":16.29,"n":46252,"o":16.9,"t":"2025-02-03T05:00:00Z","v":6629497,"vw":17.028442},{"c":16.89,"h":17.939,"l":16.8,"n":28227,"o":17.8,"t":"2025-02-04T05:00:00Z","v":3893328,"vw":17.205873},{"c":16.25,"h":17.75,"l":15.88,"n":43223,"o":17.17,"t":"2025-02-05T05:00:00Z","v":5598074,"vw":16.451646},{"c":16.26,"h":17.4452,"l":15.94,"n":33562,"o":16.6,"t":"2025-02-06T05:00:00Z","v":3813522,"vw":16.496227},{"c":16.66,"h":17.77,"l":16.52,"n":29882,"o":16.8,"t":"2025-02-07T05:00:00Z","v":3326785,"vw":17.058512},{"c":17.41,"h":17.65,"l":16.34,"n":36617,"o":16.72,"t":"2025-02-10T05:00:00Z","v":4341951,"vw":17.194901},{"c":15.66,"h":18.06,"l":15.555,"n":44965,"o":16.98,"t":"2025-02-11T05:00:00Z","v":6871384,"vw":16.349867},{"c":16.16,"h":16.51,"l":15.75,"n":26108,"o":15.95,"t":"2025-02-12T05:00:00Z","v":3496824,"vw":16.235514},{"c":16.58,"h":16.65,"l":15.615,"n":24610,"o":16.27,"t":"2025-02-13T05:00:00Z","v":3319309,"vw":16.142703},{"c":16.5,"h":16.92,"l":16.12,"n":23734,"o":16.52,"t":"2025-02-14T05:00:00Z","v":2966179,"vw":16.500543},{"c":15.03,"h":16.58,"l":14.87,"n":41108,"o":16.44,"t":"2025-02-18T05:00:00Z","v":5365792,"vw":15.557512},{"c":14.92,"h":15.38,"l":14.5,"n":42496,"o":15.12,"t":"2025-02-19T05:00:00Z","v":8798573,"vw":14.932471},{"c":14.93,"h":15.42,"l":13.79,"n":49359,"o":15.13,"t":"2025-02-20T05:00:00Z","v":7812447,"vw":14.633258},{"c":13.09,"h":15.305,"l":13.02,"n":55240,"o":15.29,"t":"2025-02-21T05:00:00Z","v":8435810,"vw":13.950752},{"c":13.1,"h":13.45,"l":12.26,"n":63708,"o":13.09,"t":"2025-02-24T05:00:00Z","v":8511972,"vw":12.901137},{"c":9.26,"h":11.26,"l":9.05,"n":97550,"o":10.492,"t":"2025-02-25T05:00:00Z","v":16957716,"vw":9.779781},{"c":10.25,"h":10.66,"l":9.92,"n":65166,"o":10.03,"t":"2025-02-26T05:00:00Z","v":12162279,"vw":10.137439},{"c":10.89,"h":12.01,"l":10.75,"n":78331,"o":10.8,"t":"2025-02-27T05:00:00Z","v":10639746,"vw":11.397178},{"c":12.31,"h":12.58,"l":10.5,"n":56411,"o":10.59,"t":"2025-02-28T05:00:00Z","v":10685818,"vw":11.984671},{"c":11.32,"h":13.86,"l":11.16,"n":50562,"o":13.5,"t":"2025-03-03T05:00:00Z","v":7651956,"vw":12.257622},{"c":11.38,"h":11.91,"l":10.46,"n":39274,"o":10.79,"t":"2025-03-04T05:00:00Z","v":5853722,"vw":11.186135},{"c":11.68,"h":11.74,"l":11.02,"n":31109,"o":11.42,"t":"2025-03-05T05:00:00Z","v":4493367,"vw":11.468679},{"c":10.95,"h":11.7,"l":10.65,"n":35749,"o":10.97,"t":"2025-03-06T05:00:00Z","v":6746171,"vw":11.042372},{"c":11,"h":11.18,"l":10.465,"n":22904,"o":11.09,"t":"2025-03-07T05:00:00Z","v":2679544,"vw":10.899688},{"c":10.005,"h":10.57,"l":9.75,"n":43744,"o":10.49,"t":"2025-03-10T04:00:00Z","v":6308212,"vw":10.022991},{"c":10.57,"h":10.71,"l":9.9,"n":28693,"o":10.29,"t":"2025-03-11T04:00:00Z","v":3138215,"vw":10.270166},{"c":10.71,"h":11.41,"l":10.23,"n":34928,"o":10.73,"t":"2025-03-12T04:00:00Z","v":4057554,"vw":10.741796},{"c":9.78,"h":10.69,"l":9.75,"n":43899,"o":10.58,"t":"2025-03-13T04:00:00Z","v":5610768,"vw":9.967201},{"c":10.35,"h":10.39,"l":9.89,"n":26305,"o":10.07,"t":"2025-03-14T04:00:00Z","v":3703275,"vw":10.121307},{"c":10.48,"h":10.535,"l":9.99,"n":22461,"o":10.26,"t":"2025-03-17T04:00:00Z","v":3095260,"vw":10.296797},{"c":9.485,"h":10.47,"l":9.425,"n":38334,"o":10.47,"t":"2025-03-18T04:00:00Z","v":5086018,"vw":9.688556},{"c":10.57,"h":10.6601,"l":9.81,"n":29368,"o":9.99,"t":"2025-03-19T04:00:00Z","v":3586763,"vw":10.245457},{"c":10,"h":10.585,"l":9.985,"n":21317,"o":10.12,"t":"2025-03-20T04:00:00Z","v":3076271,"vw":10.164193},{"c":10.01,"h":10.06,"l":9.56,"n":25339,"o":9.716,"t":"2025-03-21T04:00:00Z","v":4164839,"vw":9.916807},{"c":11.65,"h":11.68,"l":10.4005,"n":36557,"o":10.555,"t":"2025-03-24T04:00:00Z","v":4997767,"vw":11.248974},{"c":10.99,"h":11.79,"l":10.96,"n":23306,"o":11.42,"t":"2025-03-25T04:00:00Z","v":3273372,"vw":11.192312},{"c":10.15,"h":11.09,"l":10.02,"n":27696,"o":10.915,"t":"2025-03-26T04:00:00Z","v":3781280,"vw":10.311254},{"c":9.92,"h":10.27,"l":9.75,"n":22112,"o":9.8,"t":"2025-03-27T04:00:00Z","v":3915267,"vw":10.003279},{"c":9.14,"h":9.625,"l":9.01,"n":30116,"o":9.58,"t":"2025-03-28T04:00:00Z","v":4200350,"vw":9.221135},{"c":8.83,"h":8.96,"l":8.46,"n":35375,"o":8.8,"t":"2025-03-31T04:00:00Z","v":4436145,"vw":8.821146},{"c":8.96,"h":9.08,"l":8.49,"n":23258,"o":8.95,"t":"2025-04-01T04:00:00Z","v":3135193,"vw":8.82197},{"c":9.48,"h":9.51,"l":8.69,"n":26181,"o":8.69,"t":"2025-04-02T04:00:00Z","v":3304795,"vw":9.34589},{"c":8.77,"h":9.0281,"l":8.542,"n":24760,"o":8.61,"t":"2025-04-03T04:00:00Z","v":3342145,"vw":8.773571},{"c":8.03,"h":8.61,"l":7.33,"n":50525,"o":8.52,"t":"2025-04-04T04:00:00Z","v":7627237,"vw":7.913123},{"c":8.28,"h":8.74,"l":7.2226,"n":32612,"o":7.3,"t":"2025-04-07T04:00:00Z","v":4379604,"vw":8.024939},{"c":7.34,"h":8.59,"l":7.2,"n":24129,"o":8.575,"t":"2025-04-08T04:00:00Z","v":3222509,"vw":7.713034},{"c":8.83,"h":8.935,"l":7,"n":52034,"o":7.32,"t":"2025-04-09T04:00:00Z","v":7016148,"vw":7.817602},{"c":7.6,"h":8.515,"l":7.22,"n":44923,"o":8.245,"t":"2025-04-10T04:00:00Z","v":5597852,"vw":7.63739},{"c":7.95,"h":7.99,"l":7.42,"n":32912,"o":7.68,"t":"2025-04-11T04:00:00Z","v":6577195,"vw":7.719055},{"c":7.87,"h":8.4,"l":7.72,"n":24241,"o":8.38,"t":"2025-04-14T04:00:00Z","v":3667633,"vw":7.952673},{"c":7.2,"h":7.9,"l":7.135,"n":29564,"o":7.81,"t":"2025-04-15T04:00:00Z","v":3893319,"vw":7.341806},{"c":7.38,"h":7.475,"l":6.84,"n":45138,"o":7.05,"t":"2025-04-16T04:00:00Z","v":6431879,"vw":7.152905},{"c":7.62,"h":7.695,"l":7.15,"n":24627,"o":7.39,"t":"2025-04-17T04:00:00Z","v":2954380,"vw":7.483055},{"c":7.6,"h":8.22,"l":7.56,"n":37273,"o":7.8,"t":"2025-04-21T04:00:00Z","v":4811444,"vw":7.829828},{"c":9.38,"h":9.56,"l":7.91,"n":55919,"o":7.94,"t":"2025-04-22T04:00:00Z","v":8488775,"vw":9.065797},{"c":9.84,"h":10.545,"l":9.61,"n":58717,"o":9.96,"t":"2025-04-23T04:00:00Z","v":8963357,"vw":10.035662},{"c":10.4,"h":10.55,"l":9.59,"n":44516,"o":9.7,"t":"2025-04-24T04:00:00Z","v":6290667,"vw":10.212336},{"c":10.53,"h":10.81,"l":10.16,"n":39565,"o":10.66,"t":"2025-04-25T04:00:00Z","v":5235968,"vw":10.505866},{"c":10.02,"h":10.52,"l":9.5,"n":29189,"o":10.52,"t":"2025-04-28T04:00:00Z","v":3881007,"vw":9.855189},{"c":9.85,"h":10.165,"l":9.64,"n":21614,"o":10.02,"t":"2025-04-29T04:00:00Z","v":2620561,"vw":9.90639},{"c":9.57,"h":9.65,"l":9.08,"n":21548,"o":9.4,"t":"2025-04-30T04:00:00Z","v":2543670,"vw":9.428088},{"c":10.18,"h":10.72,"l":9.84,"n":35095,"o":10.13,"t":"2025-05-01T04:00:00Z","v":5673547,"vw":10.349602},{"c":10.97,"h":11.35,"l":10.19,"n":35514,"o":10.33,"t":"2025-05-02T04:00:00Z","v":4391107,"vw":10.905612},{"c":10.25,"h":10.6491,"l":9.87,"n":26178,"o":10.52,"t":"2025-05-05T04:00:00Z","v":3307932,"vw":10.185716},{"c":10.92,"h":11.115,"l":9.9,"n":34794,"o":10,"t":"2025-05-06T04:00:00Z","v":4528860,"vw":10.691308},{"c":11.35,"h":11.375,"l":10.545,"n":33132,"o":10.9,"t":"2025-05-07T04:00:00Z","v":3890770,"vw":11.076407},{"c":13.54,"h":13.83,"l":11.71,"n":69508,"o":12.05,"t":"2025-05-08T04:00:00Z","v":9112779,"vw":13.165257},{"c":14.12,"h":14.5999,"l":13.62,"n":57886,"o":13.96,"t":"2025-05-09T04:00:00Z","v":9984113,"vw":14.041679},{"c":14.18,"h":15.25,"l":13.885,"n":53120,"o":15.1,"t":"2025-05-12T04:00:00Z","v":6962842,"vw":14.524515},{"c":14.43,"h":14.79,"l":13.92,"n":31724,"o":14.285,"t":"2025-05-13T04:00:00Z","v":3941725,"vw":14.375615},{"c":14.09,"h":14.75,"l":14.01,"n":35746,"o":14.26,"t":"2025-05-14T04:00:00Z","v":5479496,"vw":14.321465},{"c":13.73,"h":13.9,"l":12.335,"n":54207,"o":13.82,"t":"2025-05-15T04:00:00Z","v":8973401,"vw":13.107005},{"c":15.19,"h":15.23,"l":13.62,"n":41642,"o":13.96,"t":"2025-05-16T04:00:00Z","v":5304028,"vw":14.595746},{"c":15.32,"h":15.5,"l":14.28,"n":34718,"o":14.8,"t":"2025-05-19T04:00:00Z","v":4304840,"vw":15.113006},{"c":15.59,"h":15.765,"l":14.6,"n":30656,"o":15.35,"t":"2025-05-20T04:00:00Z","v":3901135,"vw":15.318206},{"c":14.75,"h":16.23,"l":14.6724,"n":48248,"o":15.03,"t":"2025-05-21T04:00:00Z","v":8068923,"vw":15.492929},{"c":15.08,"h":15.8,"l":15.02,"n":31253,"o":15.27,"t":"2025-05-22T04:00:00Z","v":3983625,"vw":15.341932},{"c":14.46,"h":14.7755,"l":14.14,"n":29908,"o":14.34,"t":"2025-05-23T04:00:00Z","v":3113258,"vw":14.458897},{"c":15,"h":15.15,"l":14.56,"n":29713,"o":15.04,"t":"2025-05-27T04:00:00Z","v":3372963,"vw":14.918794},{"c":14.3,"h":15.01,"l":14.19,"n":31444,"o":14.91,"t":"2025-05-28T04:00:00Z","v":3672376,"vw":14.489691},{"c":14.31,"h":15.05,"l":14.24,"n":36575,"o":14.6,"t":"2025-05-29T04:00:00Z","v":4613988,"vw":14.636343},{"c":12.86,"h":14.07,"l":12.76,"n":46667,"o":14.05,"t":"2025-05-30T04:00:00Z","v":6605673,"vw":13.232662},{"c":12.76,"h":12.9,"l":12.22,"n":22994,"o":12.7,"t":"2025-06-02T04:00:00Z","v":2922110,"vw":12.610461},{"c":12.91,"h":13.19,"l":12.68,"n":21922,"o":13.03,"t":"2025-06-03T04:00:00Z","v":3037945,"vw":12.93691},{"c":13.25,"h":13.28,"l":12.495,"n":25037,"o":12.6,"t":"2025-06-04T04:00:00Z","v":4101341,"vw":12.879715},{"c":12.63,"h":13.55,"l":12.335,"n":25738,"o":13.53,"t":"2025-06-05T04:00:00Z","v":3073989,"vw":12.866273},{"c":13.99,"h":14.26,"l":12.93,"n":32771,"o":12.965,"t":"2025-06-06T04:00:00Z","v":4349691,"vw":13.85847},{"c":14.01,"h":14.51,"l":13.59,"n":29548,"o":14.5,"t":"2025-06-09T04:00:00Z","v":4042295,"vw":13.888829},{"c":14.3,"h":14.75,"l":13.8,"n":22880,"o":14.5,"t":"2025-06-10T04:00:00Z","v":3539851,"vw":14.162106},{"c":13.83,"h":14.35,"l":13.68,"n":21133,"o":14.3,"t":"2025-06-11T04:00:00Z","v":2328328,"vw":13.92646},{"c":13.29,"h":13.8,"l":13.22,"n":18093,"o":13.435,"t":"2025-06-12T04:00:00Z","v":2006220,"vw":13.421738},{"c":12.68,"h":13.235,"l":12.6,"n":19293,"o":12.925,"t":"2025-06-13T04:00:00Z","v":2286191,"vw":12.859581},{"c":13.56,"h":13.57,"l":12.8,"n":15871,"o":12.97,"t":"2025-06-16T04:00:00Z","v":1989819,"vw":13.216125},{"c":12.7,"h":13.25,"l":12.51,"n":18421,"o":13.2,"t":"2025-06-17T04:00:00Z","v":2252477,"vw":12.783049},{"c":11.795,"h":11.99,"l":11.28,"n":62601,"o":11.8,"t":"2025-06-18T04:00:00Z","v":11664693,"vw":11.663072},{"c":11.28,"h":12.08,"l":11.225,"n":32754,"o":12.03,"t":"2025-06-20T04:00:00Z","v":5398330,"vw":11.479623},{"c":10.91,"h":11.18,"l":10.48,"n":38840,"o":10.835,"t":"2025-06-23T04:00:00Z","v":5267630,"vw":10.843393},{"c":10.98,"h":11.405,"l":10.97,"n":30902,"o":11.15,"t":"2025-06-24T04:00:00Z","v":3707680,"vw":11.128423},{"c":10.74,"h":11.36,"l":10.715,"n":33375,"o":11.29,"t":"2025-06-25T04:00:00Z","v":5626198,"vw":10.898617},{"c":11.21,"h":11.31,"l":10.41,"n":41017,"o":10.68,"t":"2025-06-26T04:00:00Z","v":6804532,"vw":10.847249},{"c":11.09,"h":11.35,"l":10.82,"n":33590,"o":11.32,"t":"2025-06-27T04:00:00Z","v":15676663,"vw":11.0827},{"c":11.48,"h":11.7,"l":11.12,"n":31644,"o":11.16,"t":"2025-06-30T04:00:00Z","v":4041144,"vw":11.455079},{"c":11.3,"h":11.625,"l":10.8,"n":30378,"o":11.13,"t":"2025-07-01T04:00:00Z","v":3652612,"vw":11.277148},{"c":13.08,"h":13.37,"l":11.35,"n":66846,"o":11.51,"t":"2025-07-02T04:00:00Z","v":11407623,"vw":12.628978},{"c":13.77,"h":14.1,"l":13.16,"n":33286,"o":13.29,"t":"2025-07-03T04:00:00Z","v":5006210,"vw":13.758264},{"c":13.125,"h":13.36,"l":12.3,"n":42182,"o":13.07,"t":"2025-07-07T04:00:00Z","v":4808130,"vw":12.872958},{"c":12.68,"h":13.55,"l":12.435,"n":35727,"o":13.4,"t":"2025-07-08T04:00:00Z","v":4019183,"vw":12.799736},{"c":12.97,"h":13.0377,"l":12.16,"n":31079,"o":13.035,"t":"2025-07-09T04:00:00Z","v":3745399,"vw":12.63964},{"c":13.17,"h":13.49,"l":12.83,"n":42027,"o":13.06,"t":"2025-07-10T04:00:00Z","v":5768129,"vw":13.169706},{"c":13.24,"h":14.477,"l":13.07,"n":33931,"o":13.91,"t":"2025-07-11T04:00:00Z","v":4483361,"vw":13.500933},{"c":13.51,"h":14.47,"l":13.17,"n":43835,"o":13.7,"t":"2025-07-14T04:00:00Z","v":6420447,"vw":13.724322},{"c":12.55,"h":13.39,"l":12.48,"n":34487,"o":13.32,"t":"2025-07-15T04:00:00Z","v":4556074,"vw":12.852303},{"c":13.5,"h":13.795,"l":12.92,"n":40851,"o":13.05,"t":"2025-07-16T04:00:00Z","v":5183136,"vw":13.410042},{"c":13.75,"h":13.85,"l":13.3,"n":26497,"o":13.52,"t":"2025-07-17T04:00:00Z","v":3536140,"vw":13.558159},{"c":13.7,"h":14.57,"l":13.39,"n":40077,"o":13.9,"t":"2025-07-18T04:00:00Z","v":5344410,"vw":13.89077},{"c":13.75,"h":15.17,"l":13.71,"n":50044,"o":13.99,"t":"2025-07-21T04:00:00Z","v":7366112,"vw":14.407707},{"c":14.65,"h":14.8903,"l":13.6,"n":35839,"o":13.95,"t":"2025-07-22T04:00:00Z","v":6649153,"vw":14.445132},{"c":14.75,"h":14.77,"l":13.77,"n":24506,"o":14.55,"t":"2025-07-23T04:00:00Z","v":3153693,"vw":14.320486},{"c":15.16,"h":15.63,"l":14.73,"n":39578,"o":14.75,"t":"2025-07-24T04:00:00Z","v":5520829,"vw":15.179823},{"c":14.64,"h":14.97,"l":14.266,"n":26132,"o":14.91,"t":"2025-07-25T04:00:00Z","v":2847132,"vw":14.651469},{"c":14.18,"h":15.19,"l":14.11,"n":21244,"o":15.05,"t":"2025-07-28T04:00:00Z","v":2743491,"vw":14.347695},{"c":13.43,"h":14.5,"l":13.355,"n":29328,"o":14.5,"t":"2025-07-29T04:00:00Z","v":3475054,"vw":13.718692},{"c":13.08,"h":13.72,"l":12.785,"n":25943,"o":13.37,"t":"2025-07-30T04:00:00Z","v":2840866,"vw":13.197409},{"c":12.89,"h":13.46,"l":12.89,"n":22405,"o":13.26,"t":"2025-07-31T04:00:00Z","v":2569677,"vw":13.103235},{"c":12.11,"h":12.56,"l":11.88,"n":39277,"o":12.1,"t":"2025-08-01T04:00:00Z","v":3848207,"vw":12.20082},{"c":12.98,"h":13,"l":12.19,"n":25655,"o":12.39,"t":"2025-08-04T04:00:00Z","v":2790203,"vw":12.738706},{"c":12.74,"h":13,"l":12.44,"n":21497,"o":12.89,"t":"2025-08-05T04:00:00Z","v":2075923,"vw":12.666883},{"c":12.97,"h":13.255,"l":12.6,"n":19833,"o":12.84,"t":"2025-08-06T04:00:00Z","v":2752136,"vw":12.993187},{"c":12.94,"h":13.25,"l":12.6,"n":19162,"o":13.02,"t":"2025-08-07T04:00:00Z","v":1671101,"vw":12.877589},{"c":12.57,"h":13.025,"l":12.22,"n":25059,"o":12.99,"t":"2025-08-08T04:00:00Z","v":2375883,"vw":12.529448},{"c":12.79,"h":13.565,"l":12.755,"n":35002,"o":12.82,"t":"2025-08-11T04:00:00Z","v":3825894,"vw":13.208222},{"c":13.21,"h":13.42,"l":12.8,"n":21310,"o":12.84,"t":"2025-08-12T04:00:00Z","v":2155045,"vw":13.165164},{"c":13.98,"h":14,"l":13.25,"n":39664,"o":13.35,"t":"2025-08-13T04:00:00Z","v":4627907,"vw":13.754017},{"c":13.78,"h":14.0594,"l":13.22,"n":20382,"o":13.67,"t":"2025-08-14T04:00:00Z","v":2239367,"vw":13.617262},{"c":13.39,"h":13.84,"l":13.05,"n":29586,"o":13.84,"t":"2025-08-15T04:00:00Z","v":2788949,"vw":13.391784},{"c":14.36,"h":14.77,"l":12.66,"n":56706,"o":13.7,"t":"2025-08-18T04:00:00Z","v":6188217,"vw":13.991659},{"c":12.935,"h":14.155,"l":12.6,"n":51569,"o":14.05,"t":"2025-08-19T04:00:00Z","v":5139319,"vw":13.149786},{"c":12.94,"h":12.995,"l":12.145,"n":35097,"o":12.88,"t":"2025-08-20T04:00:00Z","v":3211718,"vw":12.645931},{"c":12.61,"h":12.795,"l":12.29,"n":30036,"o":12.795,"t":"2025-08-21T04:00:00Z","v":2632362,"vw":12.550213},{"c":13.35,"h":13.66,"l":12.34,"n":32309,"o":12.53,"t":"2025-08-22T04:00:00Z","v":3781315,"vw":13.319077},{"c":13.12,"h":13.37,"l":12.62,"n":23634,"o":13.03,"t":"2025-08-25T04:00:00Z","v":2006186,"vw":13.100049},{"c":12.95,"h":13.08,"l":12.68,"n":21991,"o":12.82,"t":"2025-08-26T04:00:00Z","v":2272087,"vw":12.864675},{"c":13.55,"h":13.855,"l":12.78,"n":34816,"o":13,"t":"2025-08-27T04:00:00Z","v":3567324,"vw":13.4144},{"c":13.68,"h":14.3632,"l":13.475,"n":29587,"o":13.75,"t":"2025-08-28T04:00:00Z","v":4949921,"vw":13.863414},{"c":14.29,"h":14.345,"l":13.22,"n":35699,"o":13.6,"t":"2025-08-29T04:00:00Z","v":5553069,"vw":13.981676},{"c":14.24,"h":14.65,"l":13.445,"n":32291,"o":13.73,"t":"2025-09-02T04:00:00Z","v":4053786,"vw":14.143519},{"c":13.26,"h":14.71,"l":13.18,"n":36052,"o":14.6,"t":"2025-09-03T04:00:00Z","v":4719716,"vw":13.577575},{"c":12.01,"h":13.33,"l":11.945,"n":38439,"o":13,"t":"2025-09-04T04:00:00Z","v":4290314,"vw":12.487963},{"c":12.35,"h":12.7,"l":11.85,"n":29406,"o":12.6,"t":"2025-09-05T04:00:00Z","v":3541020,"vw":12.318747},{"c":12.7,"h":12.935,"l":12.015,"n":31008,"o":12.35,"t":"2025-09-08T04:00:00Z","v":2470138,"vw":12.603953},{"c":13.85,"h":13.97,"l":12.73,"n":37477,"o":12.93,"t":"2025-09-09T04:00:00Z","v":4848759,"vw":13.515801},{"c":13.64,"h":14.22,"l":13.61,"n":40054,"o":14.09,"t":"2025-09-10T04:00:00Z","v":4577286,"vw":13.860806},{"c":14.11,"h":14.36,"l":13.53,"n":44323,"o":13.87,"t":"2025-09-11T04:00:00Z","v":4451763,"vw":14.107491},{"c":16.15,"h":16.18,"l":14.05,"n":66813,"o":14.26,"t":"2025-09-12T04:00:00Z","v":9436205,"vw":15.531096},{"c":15.93,"h":16.79,"l":15.56,"n":57321,"o":16.54,"t":"2025-09-15T04:00:00Z","v":6737308,"vw":16.134696},{"c":16.38,"h":16.585,"l":15.16,"n":49506,"o":15.845,"t":"2025-09-16T04:00:00Z","v":5452781,"vw":16.015726},{"c":16.94,"h":17.19,"l":15.8035,"n":62242,"o":16.195,"t":"2025-09-17T04:00:00Z","v":7604116,"vw":16.666088},{"c":16.92,"h":17.21,"l":16.2,"n":55128,"o":17.21,"t":"2025-09-18T04:00:00Z","v":7602890,"vw":16.661648},{"c":16.45,"h":17.05,"l":16.31,"n":37038,"o":17,"t":"2025-09-19T04:00:00Z","v":5882669,"vw":16.56751},{"c":17.96,"h":17.995,"l":15.9414,"n":65978,"o":16.75,"t":"2025-09-22T04:00:00Z","v":9441925,"vw":17.270478},{"c":16.57,"h":18.84,"l":16.55,"n":53908,"o":18.81,"t":"2025-09-23T04:00:00Z","v":7419468,"vw":17.264467},{"c":17.52,"h":17.92,"l":16.61,"n":45635,"o":16.8,"t":"2025-09-24T04:00:00Z","v":5785729,"vw":17.427847},{"c":16.57,"h":16.865,"l":16.05,"n":56105,"o":16.72,"t":"2025-09-25T04:00:00Z","v":5848464,"vw":16.524238},{"c":16.25,"h":16.85,"l":15.65,"n":38208,"o":16.325,"t":"2025-09-26T04:00:00Z","v":4244497,"vw":16.195245},{"c":17.31,"h":17.36,"l":16.39,"n":33045,"o":16.5,"t":"2025-09-29T04:00:00Z","v":3724297,"vw":17.033454},{"c":17.09,"h":17.19,"l":16.57,"n":31620,"o":17.085,"t":"2025-09-30T04:00:00Z","v":3923408,"vw":16.886709},{"c":18,"h":19,"l":17.2,"n":57230,"o":17.32,"t":"2025-10-01T04:00:00Z","v":6726859,"vw":18.175365},{"c":17.61,"h":19.01,"l":17.5,"n":50837,"o":18.31,"t":"2025-10-02T04:00:00Z","v":5966137,"vw":17.979313},{"c":19.42,"h":20.39,"l":17.55,"n":86661,"o":17.9,"t":"2025-10-03T04:00:00Z","v":11922723,"vw":19.134413},{"c":20.89,"h":21.225,"l":19.37,"n":57731,"o":20.41,"t":"2025-10-06T04:00:00Z","v":7934031,"vw":20.258064},{"c":20.61,"h":21.13,"l":19.36,"n":56853,"o":20.92,"t":"2025-10-07T04:00:00Z","v":8284587,"vw":20.276909},{"c":19.95,"h":20.8,"l":19.59,"n":48613,"o":20.3,"t":"2025-10-08T04:00:00Z","v":8735987,"vw":19.97875},{"c":20.51,"h":20.53,"l":18.5901,"n":48498,"o":19.905,"t":"2025-10-09T04:00:00Z","v":6118974,"vw":19.482179},{"c":17.78,"h":22.15,"l":17.7,"n":85229,"o":20.83,"t":"2025-10-10T04:00:00Z","v":11543390,"vw":19.758561},{"c":20.45,"h":20.685,"l":17.945,"n":59733,"o":18.4,"t":"2025-10-13T04:00:00Z","v":11960144,"vw":19.430521},{"c":20.12,"h":20.98,"l":18,"n":56538,"o":18.5,"t":"2025-10-14T04:00:00Z","v":7373878,"vw":19.771586},{"c":25.9,"h":27.8,"l":24.15,"n":210401,"o":24.8,"t":"2025-10-15T04:00:00Z","v":32869940,"vw":25.681933},{"c":25.88,"h":26.55,"l":24.68,"n":102316,"o":26.075,"t":"2025-10-16T04:00:00Z","v":13345361,"vw":25.691466},{"c":24.02,"h":25,"l":22.9,"n":76463,"o":24.055,"t":"2025-10-17T04:00:00Z","v":8337221,"vw":23.871649},{"c":25.57,"h":26.81,"l":24.9,"n":72296,"o":25.76,"t":"2025-10-20T04:00:00Z","v":8538478,"vw":25.889559},{"c":23.67,"h":25.23,"l":23.51,"n":50400,"o":25.07,"t":"2025-10-21T04:00:00Z","v":4829262,"vw":24.298591},{"c":21.42,"h":24.01,"l":20.2,"n":90821,"o":23,"t":"2025-10-22T04:00:00Z","v":10006561,"vw":21.584513},{"c":21.72,"h":22.4211,"l":21.155,"n":47483,"o":21.45,"t":"2025-10-23T04:00:00Z","v":4495786,"vw":21.733078},{"c":23.24,"h":23.7,"l":22.59,"n":51638,"o":22.93,"t":"2025-10-24T04:00:00Z","v":5375370,"vw":23.260193},{"c":24.16,"h":24.47,"l":23.48,"n":47188,"o":24.19,"t":"2025-10-27T04:00:00Z","v":4635579,"vw":24.074567},{"c":24.11,"h":25.28,"l":23.6,"n":45615,"o":23.93,"t":"2025-10-28T04:00:00Z","v":4780048,"vw":24.518086},{"c":23.11,"h":24.5599,"l":22.355,"n":57623,"o":24.475,"t":"2025-10-29T04:00:00Z","v":7880834,"vw":23.188707},{"c":22.53,"h":23.29,"l":21.97,"n":41365,"o":22.71,"t":"2025-10-30T04:00:00Z","v":3986186,"vw":22.658368},{"c":22.2,"h":23.29,"l":21.84,"n":43102,"o":23.14,"t":"2025-10-31T04:00:00Z","v":3727240,"vw":22.408512},{"c":22.85,"h":24.3,"l":22.28,"n":67686,"o":24.3,"t":"2025-11-03T05:00:00Z","v":8436221,"vw":23.246109},{"c":21.34,"h":23.21,"l":20.9,"n":56213,"o":21.68,"t":"2025-11-04T05:00:00Z","v":5753916,"vw":21.974571},{"c":22.08,"h":22.9325,"l":21.65,"n":44623,"o":21.81,"t":"2025-11-05T05:00:00Z","v":4874339,"vw":22.222531},{"c":21.22,"h":22.13,"l":21.03,"n":48610,"o":21.83,"t":"2025-11-06T05:00:00Z","v":5096515,"vw":21.446084},{"c":21.99,"h":22.41,"l":19.88,"n":60036,"o":20.43,"t":"2025-11-07T05:00:00Z","v":7308970,"vw":21.262592},{"c":17.65,"h":23.3,"l":17.34,"n":107063,"o":22.98,"t":"2025-11-10T05:00:00Z","v":12593439,"vw":19.413442},{"c":15.02,"h":17.7,"l":14.96,"n":78174,"o":17.35,"t":"2025-11-11T05:00:00Z","v":9695385,"vw":15.923984},{"c":13.94,"h":15.54,"l":13.6,"n":60697,"o":15.51,"t":"2025-11-12T05:00:00Z","v":8492670,"vw":14.215826},{"c":11.11,"h":11.75,"l":10.54,"n":185715,"o":10.86,"t":"2025-11-13T05:00:00Z","v":39581855,"vw":11.115948},{"c":10.52,"h":11.32,"l":10.21,"n":76802,"o":10.49,"t":"2025-11-14T05:00:00Z","v":12320754,"vw":10.807321},{"c":10.63,"h":11.1,"l":10.13,"n":78939,"o":10.325,"t":"2025-11-17T05:00:00Z","v":13537874,"vw":10.626597},{"c":10.71,"h":10.94,"l":10.15,"n":56163,"o":10.33,"t":"2025-11-18T05:00:00Z","v":7211886,"vw":10.526142},{"c":10.17,"h":10.865,"l":9.92,"n":67116,"o":10.52,"t":"2025-11-19T05:00:00Z","v":9557904,"vw":10.212151},{"c":10.15,"h":11.43,"l":10.09,"n":72964,"o":10.64,"t":"2025-11-20T05:00:00Z","v":10108785,"vw":10.810813},{"c":10.29,"h":10.52,"l":9.67,"n":67261,"o":9.96,"t":"2025-11-21T05:00:00Z","v":9015215,"vw":10.121751},{"c":11.52,"h":11.61,"l":10.4,"n":56224,"o":10.45,"t":"2025-11-24T05:00:00Z","v":8135029,"vw":11.279699},{"c":11.92,"h":12.135,"l":11.13,"n":63209,"o":11.29,"t":"2025-11-25T05:00:00Z","v":8677733,"vw":11.659123},{"c":12.67,"h":12.78,"l":11.73,"n":66111,"o":11.94,"t":"2025-11-26T05:00:00Z","v":9193633,"vw":12.358259},{"c":13.41,"h":13.69,"l":12.91,"n":42570,"o":13.09,"t":"2025-11-28T05:00:00Z","v":6466689,"vw":13.316859},{"c":12.95,"h":13.195,"l":12.245,"n":56308,"o":12.345,"t":"2025-12-01T05:00:00Z","v":7171820,"vw":12.782238},{"c":12.5,"h":13.43,"l":12.48,"n":41906,"o":13.04,"t":"2025-12-02T05:00:00Z","v":6575953,"vw":12.910828},{"c":12.61,"h":12.81,"l":12.27,"n":36153,"o":12.69,"t":"2025-12-03T05:00:00Z","v":4845053,"vw":12.55664},{"c":12.65,"h":12.78,"l":12.2525,"n":44212,"o":12.5,"t":"2025-12-04T05:00:00Z","v":5748176,"vw":12.587277},{"c":11.81,"h":12.38,"l":11.6927,"n":52172,"o":12.3,"t":"2025-12-05T05:00:00Z","v":7884632,"vw":11.95769},{"c":12,"h":12.3,"l":11.625,"n":46201,"o":12.04,"t":"2025-12-08T05:00:00Z","v":5845151,"vw":11.976785},{"c":12.22,"h":12.605,"l":11.54,"n":42819,"o":11.585,"t":"2025-12-09T05:00:00Z","v":5196677,"vw":12.208749},{"c":11.48,"h":12.13,"l":11.445,"n":44195,"o":12.02,"t":"2025-12-10T05:00:00Z","v":5630900,"vw":11.679314},{"c":11.72,"h":11.78,"l":10.85,"n":36320,"o":11.15,"t":"2025-12-11T05:00:00Z","v":3795447,"vw":11.46039},{"c":10.65,"h":11.915,"l":10.635,"n":43241,"o":11.59,"t":"2025-12-12T05:00:00Z","v":5369678,"vw":10.990364},{"c":9.85,"h":10.84,"l":9.79,"n":61859,"o":10.7,"t":"2025-12-15T05:00:00Z","v":7655005,"vw":10.023368},{"c":10.01,"h":10.22,"l":9.655,"n":54765,"o":9.85,"t":"2025-12-16T05:00:00Z","v":6885473,"vw":9.937591},{"c":9.76,"h":10.49,"l":9.685,"n":44950,"o":10.19,"t":"2025-12-17T05:00:00Z","v":5535054,"vw":9.870018},{"c":10.01,"h":10.4752,"l":9.953,"n":45468,"o":10.42,"t":"2025-12-18T05:00:00Z","v":5428220,"vw":10.120258},{"c":11.01,"h":11.14,"l":10.24,"n":40364,"o":10.24,"t":"2025-12-19T05:00:00Z","v":8831412,"vw":10.84395},{"c":11.28,"h":11.75,"l":11.135,"n":32654,"o":11.34,"t":"2025-12-22T05:00:00Z","v":4365224,"vw":11.381876},{"c":11.31,"h":11.445,"l":10.97,"n":29891,"o":11.04,"t":"2025-12-23T05:00:00Z","v":2975213,"vw":11.232088},{"c":11.49,"h":11.58,"l":11.05,"n":16612,"o":11.21,"t":"2025-12-24T05:00:00Z","v":1672445,"vw":11.394599},{"c":10.74,"h":11.51,"l":10.652,"n":30467,"o":11.5,"t":"2025-12-26T05:00:00Z","v":3868745,"vw":10.928271},{"c":11,"h":11.39,"l":10.67,"n":36278,"o":10.71,"t":"2025-12-29T05:00:00Z","v":4140420,"vw":11.034224},{"c":10.85,"h":11.195,"l":10.79,"n":25046,"o":11.17,"t":"2025-12-30T05:00:00Z","v":2611402,"vw":10.94557},{"c":11.21,"h":11.26,"l":10.675,"n":52596,"o":10.85,"t":"2025-12-31T05:00:00Z","v":6005286,"vw":11.066939},{"c":11.55,"h":11.825,"l":11.23,"n":36522,"o":11.42,"t":"2026-01-02T05:00:00Z","v":4246798,"vw":11.575322},{"c":12.48,"h":12.74,"l":11.95,"n":52103,"o":12.05,"t":"2026-01-05T05:00:00Z","v":6905070,"vw":12.346097},{"c":11.97,"h":12.62,"l":11.58,"n":34579,"o":12.56,"t":"2026-01-06T05:00:00Z","v":3883050,"vw":12.06981},{"c":11.5,"h":11.9,"l":11.4,"n":23605,"o":11.9,"t":"2026-01-07T05:00:00Z","v":2247343,"vw":11.579362},{"c":11.73,"h":12.03,"l":11.295,"n":24603,"o":11.33,"t":"2026-01-08T05:00:00Z","v":2670234,"vw":11.760519},{"c":11.51,"h":12.21,"l":11.49,"n":25740,"o":11.9,"t":"2026-01-09T05:00:00Z","v":2764319,"vw":11.743087},{"c":12.27,"h":12.405,"l":11.31,"n":40601,"o":11.43,"t":"2026-01-12T05:00:00Z","v":5023590,"vw":12.019823},{"c":12.77,"h":13.2,"l":12.235,"n":48548,"o":12.48,"t":"2026-01-13T05:00:00Z","v":7682980,"vw":12.729027},{"c":14.76,"h":14.8,"l":12.73,"n":113875,"o":13.05,"t":"2026-01-14T05:00:00Z","v":13705952,"vw":14.116374},{"c":15.26,"h":15.61,"l":14.2708,"n":73445,"o":14.735,"t":"2026-01-15T05:00:00Z","v":8926605,"vw":15.077801},{"c":15.84,"h":16.2445,"l":14.75,"n":67758,"o":15.26,"t":"2026-01-16T05:00:00Z","v":8734134,"vw":15.711123},{"c":14.57,"h":15.063,"l":14.17,"n":57027,"o":14.4,"t":"2026-01-20T05:00:00Z","v":7301176,"vw":14.672701},{"c":14.19,"h":15,"l":13.68,"n":46896,"o":14.93,"t":"2026-01-21T05:00:00Z","v":6497185,"vw":14.305448},{"c":14.04,"h":14.42,"l":13.78,"n":43381,"o":14.19,"t":"2026-01-22T05:00:00Z","v":5266150,"vw":13.995854},{"c":14.53,"h":14.83,"l":13.45,"n":60274,"o":14,"t":"2026-01-23T05:00:00Z","v":8010878,"vw":14.437664},{"c":13.9,"h":14.53,"l":13.74,"n":51816,"o":14.15,"t":"2026-01-26T05:00:00Z","v":6305354,"vw":13.976328},{"c":14.39,"h":14.47,"l":13.56,"n":44408,"o":13.62,"t":"2026-01-27T05:00:00Z","v":6089801,"vw":14.144563},{"c":13.97,"h":14.64,"l":13.41,"n":46098,"o":14.5,"t":"2026-01-28T05:00:00Z","v":4515770,"vw":13.948907},{"c":13.26,"h":13.9049,"l":12.98,"n":47963,"o":13.9,"t":"2026-01-29T05:00:00Z","v":4675338,"vw":13.27513},{"c":13.04,"h":13.325,"l":12.6,"n":49218,"o":13.03,"t":"2026-01-30T05:00:00Z","v":5672484,"vw":13.038215},{"c":13.19,"h":13.48,"l":12.5001,"n":42753,"o":12.75,"t":"2026-02-02T05:00:00Z","v":4098993,"vw":13.047191},{"c":12.96,"h":13.91,"l":12.1,"n":48830,"o":13.15,"t":"2026-02-03T05:00:00Z","v":4923678,"vw":13.036687},{"c":12.48,"h":12.66,"l":11.39,"n":59671,"o":12.57,"t":"2026-02-04T05:00:00Z","v":6861137,"vw":12.017948},{"c":11.005,"h":12.3,"l":10.87,"n":70866,"o":11.89,"t":"2026-02-05T05:00:00Z","v":6918234,"vw":11.356378},{"c":12.59,"h":12.7769,"l":11.7,"n":40134,"o":11.98,"t":"2026-02-06T05:00:00Z","v":4555217,"vw":12.453615},{"c":13.27,"h":13.36,"l":12.2,"n":37490,"o":12.39,"t":"2026-02-09T05:00:00Z","v":3176483,"vw":13.101636},{"c":12.2,"h":13.28,"l":12.08,"n":41978,"o":13.28,"t":"2026-02-10T05:00:00Z","v":4412106,"vw":12.510014},{"c":11.99,"h":12.275,"l":11.01,"n":57653,"o":12.275,"t":"2026-02-11T05:00:00Z","v":6843151,"vw":11.669468},{"c":10.37,"h":11.88,"l":10.31,"n":67140,"o":11.88,"t":"2026-02-12T05:00:00Z","v":6898845,"vw":10.881709},{"c":10.08,"h":10.89,"l":10.01,"n":56552,"o":10.76,"t":"2026-02-13T05:00:00Z","v":5735730,"vw":10.317034},{"c":9.48,"h":10.07,"l":9.465,"n":48913,"o":10,"t":"2026-02-17T05:00:00Z","v":9624972,"vw":9.671087},{"c":9.61,"h":9.77,"l":9.45,"n":38187,"o":9.48,"t":"2026-02-18T05:00:00Z","v":5286407,"vw":9.618094},{"c":7.94,"h":8.5,"l":7.55,"n":223868,"o":8.29,"t":"2026-02-19T05:00:00Z","v":45844905,"vw":7.923704},{"c":7.78,"h":8.29,"l":7.675,"n":107585,"o":7.9,"t":"2026-02-20T05:00:00Z","v":33478459,"vw":7.980956},{"c":8.02,"h":8.1897,"l":7.59,"n":58419,"o":7.74,"t":"2026-02-23T05:00:00Z","v":16920873,"vw":7.928552},{"c":8.38,"h":8.67,"l":7.9,"n":45309,"o":8.02,"t":"2026-02-24T05:00:00Z","v":7862562,"vw":8.468907},{"c":8.55,"h":9.1,"l":8.42,"n":42149,"o":8.81,"t":"2026-02-25T05:00:00Z","v":7046035,"vw":8.608527},{"c":7.96,"h":8.69,"l":7.84,"n":45596,"o":8.55,"t":"2026-02-26T05:00:00Z","v":5781048,"vw":8.114531},{"c":7.7,"h":7.88,"l":7.52,"n":43895,"o":7.88,"t":"2026-02-27T05:00:00Z","v":5915558,"vw":7.673176},{"c":7.77,"h":8.1,"l":7.39,"n":48701,"o":7.43,"t":"2026-03-02T05:00:00Z","v":5847140,"vw":7.739286},{"c":7.56,"h":7.58,"l":7.06,"n":48135,"o":7.475,"t":"2026-03-03T05:00:00Z","v":8284557,"vw":7.313655},{"c":7.91,"h":8.34,"l":7.87,"n":55331,"o":7.9,"t":"2026-03-04T05:00:00Z","v":13446973,"vw":8.076505},{"c":7.8,"h":8.105,"l":7.59,"n":46799,"o":7.7,"t":"2026-03-05T05:00:00Z","v":6439963,"vw":7.828526},{"c":7.28,"h":7.71,"l":7.18,"n":42974,"o":7.52,"t":"2026-03-06T05:00:00Z","v":7910929,"vw":7.367176},{"c":7.42,"h":7.475,"l":6.9157,"n":50965,"o":7.2,"t":"2026-03-09T04:00:00Z","v":6265503,"vw":7.219865},{"c":7.6,"h":7.96,"l":7.44,"n":48205,"o":7.61,"t":"2026-03-10T04:00:00Z","v":8871091,"vw":7.717094},{"c":7.85,"h":8.23,"l":7.6,"n":46302,"o":7.6,"t":"2026-03-11T04:00:00Z","v":6541154,"vw":7.893622},{"c":7.34,"h":7.73,"l":7.295,"n":32145,"o":7.62,"t":"2026-03-12T04:00:00Z","v":3556323,"vw":7.402886},{"c":7.5,"h":8.0751,"l":7.405,"n":39802,"o":7.65,"t":"2026-03-13T04:00:00Z","v":5282746,"vw":7.668793},{"c":8.2,"h":8.47,"l":7.97,"n":49101,"o":8.02,"t":"2026-03-16T04:00:00Z","v":7208736,"vw":8.18002},{"c":9.25,"h":9.6,"l":8.06,"n":90652,"o":8.13,"t":"2026-03-17T04:00:00Z","v":16809017,"vw":9.053318},{"c":8.71,"h":9.3027,"l":8.675,"n":44334,"o":9,"t":"2026-03-18T04:00:00Z","v":7978749,"vw":8.973663},{"c":8.57,"h":8.68,"l":8.14,"n":33627,"o":8.35,"t":"2026-03-19T04:00:00Z","v":6493796,"vw":8.436343},{"c":8.11,"h":8.6799,"l":7.85,"n":41562,"o":8.51,"t":"2026-03-20T04:00:00Z","v":12031306,"vw":8.125342},{"c":8.63,"h":8.9,"l":8.31,"n":48757,"o":8.33,"t":"2026-03-23T04:00:00Z","v":5953431,"vw":8.617301},{"c":8.23,"h":8.66,"l":8.105,"n":45544,"o":8.43,"t":"2026-03-24T04:00:00Z","v":6604103,"vw":8.309166},{"c":8.6,"h":8.79,"l":8.22,"n":54954,"o":8.58,"t":"2026-03-25T04:00:00Z","v":7604228,"vw":8.532251},{"c":8.71,"h":9.43,"l":8.35,"n":70129,"o":8.43,"t":"2026-03-26T04:00:00Z","v":12247383,"vw":8.942124},{"c":8.37,"h":8.48,"l":7.99,"n":54347,"o":8.41,"t":"2026-03-27T04:00:00Z","v":6873007,"vw":8.240239},{"c":7.88,"h":8.885,"l":7.875,"n":58872,"o":8.6,"t":"2026-03-30T04:00:00Z","v":7516582,"vw":8.124327},{"c":8.65,"h":8.99,"l":8.07,"n":56884,"o":8.26,"t":"2026-03-31T04:00:00Z","v":7099327,"vw":8.581782},{"c":9.34,"h":9.475,"l":8.749,"n":55456,"o":8.9,"t":"2026-04-01T04:00:00Z","v":7481827,"vw":9.218766},{"c":9.345,"h":9.4,"l":8.77,"n":41407,"o":8.92,"t":"2026-04-02T04:00:00Z","v":5842326,"vw":9.179493},{"c":9.61,"h":10.32,"l":9.42,"n":39521,"o":9.43,"t":"2026-04-06T04:00:00Z","v":4529168,"vw":9.814101},{"c":9.41,"h":9.81,"l":9.33,"n":48730,"o":9.39,"t":"2026-04-07T04:00:00Z","v":5460582,"vw":9.463921},{"c":10.36,"h":10.48,"l":9.78,"n":60601,"o":10.415,"t":"2026-04-08T04:00:00Z","v":8426297,"vw":10.162522},{"c":10.33,"h":10.51,"l":9.86,"n":57406,"o":9.95,"t":"2026-04-09T04:00:00Z","v":6037351,"vw":10.230981},{"c":10.755,"h":10.955,"l":10.44,"n":38704,"o":10.44,"t":"2026-04-10T04:00:00Z","v":4663699,"vw":10.75798},{"c":11.245,"h":11.32,"l":10.22,"n":41547,"o":10.42,"t":"2026-04-13T04:00:00Z","v":7293179,"vw":10.977036},{"c":11.97,"h":12.49,"l":11.57,"n":63335,"o":11.75,"t":"2026-04-14T04:00:00Z","v":10033933,"vw":12.073627},{"c":12.61,"h":12.65,"l":11.96,"n":49239,"o":12.24,"t":"2026-04-15T04:00:00Z","v":7163353,"vw":12.260049},{"c":12.42,"h":12.765,"l":11.75,"n":48013,"o":12.735,"t":"2026-04-16T04:00:00Z","v":6043417,"vw":12.185445},{"c":12.89,"h":13.24,"l":12.55,"n":70948,"o":12.845,"t":"2026-04-17T04:00:00Z","v":10396733,"vw":12.928788},{"c":13.03,"h":13.055,"l":12.35,"n":44134,"o":12.4,"t":"2026-04-20T04:00:00Z","v":6977824,"vw":12.731948},{"c":12.08,"h":13.165,"l":12.05,"n":51836,"o":13.16,"t":"2026-04-21T04:00:00Z","v":5453829,"vw":12.443966},{"c":12.58,"h":12.93,"l":12.37,"n":41013,"o":12.6,"t":"2026-04-22T04:00:00Z","v":5128437,"vw":12.657532},{"c":12.16,"h":12.9,"l":11.84,"n":49032,"o":12.4,"t":"2026-04-23T04:00:00Z","v":5985532,"vw":12.328595},{"c":12.06,"h":12.65,"l":11.98,"n":45142,"o":12.5,"t":"2026-04-24T04:00:00Z","v":4442039,"vw":12.268653},{"c":11.51,"h":12.11,"l":11.15,"n":52170,"o":12.06,"t":"2026-04-27T04:00:00Z","v":6402694,"vw":11.58314},{"c":11.3,"h":11.535,"l":10.805,"n":52483,"o":11.16,"t":"2026-04-28T04:00:00Z","v":6492629,"vw":11.168631},{"c":10.83,"h":11.22,"l":10.765,"n":48327,"o":11.12,"t":"2026-04-29T04:00:00Z","v":6136405,"vw":10.909394},{"c":11.29,"h":11.67,"l":10.87,"n":48358,"o":11.01,"t":"2026-04-30T04:00:00Z","v":6240092,"vw":11.317725},{"c":11.84,"h":12.1207,"l":11.31,"n":45520,"o":11.49,"t":"2026-05-01T04:00:00Z","v":4717774,"vw":11.83696},{"c":12.16,"h":12.4299,"l":11.95,"n":46157,"o":12.1,"t":"2026-05-04T04:00:00Z","v":5061462,"vw":12.208147},{"c":12.48,"h":12.515,"l":12.12,"n":44538,"o":12.29,"t":"2026-05-05T04:00:00Z","v":5065153,"vw":12.322049},{"c":15.1,"h":15.11,"l":12.95,"n":119871,"o":12.97,"t":"2026-05-06T04:00:00Z","v":14380527,"vw":14.231002},{"c":13.84,"h":14.9,"l":13.34,"n":56783,"o":14.72,"t":"2026-05-07T04:00:00Z","v":6815726,"vw":13.905481},{"c":13.47,"h":13.95,"l":12.9701,"n":49163,"o":13.935,"t":"2026-05-08T04:00:00Z","v":5939641,"vw":13.345581},{"c":13.17,"h":13.67,"l":12.875,"n":53442,"o":13.37,"t":"2026-05-11T04:00:00Z","v":6722204,"vw":13.249148},{"c":12.83,"h":13.16,"l":12.28,"n":55753,"o":13.05,"t":"2026-05-12T04:00:00Z","v":7560218,"vw":12.75541},{"c":13.22,"h":13.39,"l":12.48,"n":56430,"o":12.66,"t":"2026-05-13T04:00:00Z","v":6986490,"vw":13.045759},{"c":14.75,"h":14.87,"l":12.64,"n":105007,"o":13.33,"t":"2026-05-14T04:00:00Z","v":14133439,"vw":13.895556},{"c":13.35,"h":14.4,"l":12.95,"n":66197,"o":14.33,"t":"2026-05-15T04:00:00Z","v":8047682,"vw":13.33005},{"c":13.15,"h":13.58,"l":12.34,"n":71044,"o":13.56,"t":"2026-05-18T04:00:00Z","v":8067319,"vw":12.848164},{"c":12.83,"h":13.04,"l":12.2,"n":81866,"o":12.895,"t":"2026-05-19T04:00:00Z","v":9894558,"vw":12.625707},{"c":13.28,"h":13.75,"l":12.83,"n":63193,"o":12.97,"t":"2026-05-20T04:00:00Z","v":7090114,"vw":13.325771},{"c":14.92,"h":14.99,"l":13.3,"n":79858,"o":13.36,"t":"2026-05-21T04:00:00Z","v":9454251,"vw":14.172393},{"c":14.65,"h":15.27,"l":14.36,"n":73211,"o":14.86,"t":"2026-05-22T04:00:00Z","v":7945123,"vw":14.766148},{"c":15.11,"h":15.23,"l":14.37,"n":97789,"o":14.955,"t":"2026-05-26T04:00:00Z","v":11907252,"vw":14.831323},{"c":15.54,"h":15.9297,"l":14.32,"n":128574,"o":15.1,"t":"2026-05-27T04:00:00Z","v":18340274,"vw":15.259802},{"c":18.38,"h":18.46,"l":14.7001,"n":152401,"o":15.07,"t":"2026-05-28T04:00:00Z","v":21609119,"vw":17.196813},{"c":17.49,"h":18.21,"l":17.04,"n":82878,"o":18.08,"t":"2026-05-29T04:00:00Z","v":11416103,"vw":17.487912},{"c":18.51,"h":18.955,"l":16.6,"n":101927,"o":17,"t":"2026-06-01T04:00:00Z","v":11456089,"vw":18.188214},{"c":18.76,"h":19.09,"l":18.06,"n":79252,"o":18.2,"t":"2026-06-02T04:00:00Z","v":12057822,"vw":18.467873},{"c":19.71,"h":20.72,"l":18.225,"n":103991,"o":18.67,"t":"2026-06-03T04:00:00Z","v":14671432,"vw":19.649445},{"c":19.63,"h":20.11,"l":18.555,"n":140349,"o":18.935,"t":"2026-06-04T04:00:00Z","v":17131553,"vw":19.531358},{"c":17.47,"h":18.92,"l":16.76,"n":113202,"o":18.7,"t":"2026-06-05T04:00:00Z","v":15788657,"vw":17.470818},{"c":18.49,"h":18.785,"l":17.66,"n":82536,"o":17.76,"t":"2026-06-08T04:00:00Z","v":15095690,"vw":18.292773},{"c":17.41,"h":19.225,"l":16.65,"n":77195,"o":18.54,"t":"2026-06-09T04:00:00Z","v":10406073,"vw":17.734607},{"c":16.1,"h":17.8,"l":15.97,"n":76481,"o":17.21,"t":"2026-06-10T04:00:00Z","v":10783826,"vw":16.590627},{"c":17.65,"h":17.925,"l":16,"n":79059,"o":16.1,"t":"2026-06-11T04:00:00Z","v":11536973,"vw":17.308326},{"c":17.83,"h":17.92,"l":17.05,"n":68862,"o":17.4,"t":"2026-06-12T04:00:00Z","v":8355925,"vw":17.620943},{"c":18.32,"h":19.38,"l":18.14,"n":62865,"o":18.99,"t":"2026-06-15T04:00:00Z","v":7588454,"vw":18.790729},{"c":18.25,"h":19.1599,"l":18.05,"n":57393,"o":18.19,"t":"2026-06-16T04:00:00Z","v":5771253,"vw":18.475313},{"c":17.92,"h":19.045,"l":17.74,"n":74087,"o":18.24,"t":"2026-06-17T04:00:00Z","v":11327341,"vw":18.243172},{"c":17.93,"h":18.42,"l":17.49,"n":70380,"o":18.215,"t":"2026-06-18T04:00:00Z","v":8742566,"vw":17.928855},{"c":17.43,"h":19.32,"l":17.3,"n":67198,"o":18.06,"t":"2026-06-22T04:00:00Z","v":11963663,"vw":18.042832},{"c":17.23,"h":18.415,"l":16.19,"n":77981,"o":16.47,"t":"2026-06-23T04:00:00Z","v":8752625,"vw":17.543474},{"c":17.52,"h":18.65,"l":16.085,"n":96196,"o":18.17,"t":"2026-06-24T04:00:00Z","v":10766729,"vw":17.004054},{"c":16.39,"h":17.9,"l":15.475,"n":86858,"o":17.81,"t":"2026-06-25T04:00:00Z","v":8833317,"vw":16.378967},{"c":17.15,"h":17.54,"l":15.91,"n":83430,"o":16,"t":"2026-06-26T04:00:00Z","v":13339828,"vw":17.070641},{"c":15.86,"h":17.9,"l":15.12,"n":106576,"o":17.9,"t":"2026-06-29T04:00:00Z","v":13438538,"vw":16.030393},{"c":15.87,"h":15.92,"l":15.185,"n":76490,"o":15.71,"t":"2026-06-30T04:00:00Z","v":7839141,"vw":15.581627},{"c":15.44,"h":15.985,"l":14.56,"n":92253,"o":15.44,"t":"2026-07-01T04:00:00Z","v":10301383,"vw":15.378592},{"c":13.85,"h":15.8452,"l":13.48,"n":110242,"o":15.51,"t":"2026-07-02T04:00:00Z","v":14496768,"vw":14.361008},{"c":14.25,"h":15.58,"l":14.121,"n":76929,"o":14.3,"t":"2026-07-06T04:00:00Z","v":8839924,"vw":14.652333},{"c":12.875,"h":14.07,"l":12.75,"n":66258,"o":14.03,"t":"2026-07-07T04:00:00Z","v":7403340,"vw":13.131353},{"c":12.56,"h":13.41,"l":11.95,"n":93045,"o":12.63,"t":"2026-07-08T04:00:00Z","v":11313845,"vw":12.473266},{"c":14.33,"h":14.625,"l":12.91,"n":89621,"o":12.96,"t":"2026-07-09T04:00:00Z","v":13526967,"vw":13.975499},{"c":13.29,"h":14.78,"l":13.17,"n":77861,"o":14.53,"t":"2026-07-10T04:00:00Z","v":9368384,"vw":13.570632},{"c":12.13,"h":13.24,"l":12.06,"n":67196,"o":12.83,"t":"2026-07-13T04:00:00Z","v":7900029,"vw":12.339975},{"c":12.36,"h":12.78,"l":12.05,"n":81022,"o":12.49,"t":"2026-07-14T04:00:00Z","v":6365703,"vw":12.42901},{"c":12.57,"h":12.99,"l":12.285,"n":58828,"o":12.54,"t":"2026-07-15T04:00:00Z","v":6101556,"vw":12.61763},{"c":11.235,"h":12.36,"l":10.96,"n":70761,"o":12.25,"t":"2026-07-16T04:00:00Z","v":7583265,"vw":11.407916},{"c":10.74,"h":11.06,"l":10.28,"n":55330,"o":10.76,"t":"2026-07-17T04:00:00Z","v":6654212,"vw":10.706498},{"c":11.37,"h":11.61,"l":11,"n":56836,"o":11,"t":"2026-07-20T04:00:00Z","v":6614166,"vw":11.402054},{"c":12.48,"h":12.8199,"l":11.65,"n":69637,"o":11.65,"t":"2026-07-21T04:00:00Z","v":8157323,"vw":12.425614},{"c":12.26,"h":12.835,"l":12.03,"n":43713,"o":12.07,"t":"2026-07-22T04:00:00Z","v":4381426,"vw":12.440334},{"c":12.17,"h":12.97,"l":11.92,"n":53027,"o":11.975,"t":"2026-07-23T04:00:00Z","v":6742565,"vw":12.296206},{"c":11.56,"h":12.31,"l":11.33,"n":46741,"o":11.98,"t":"2026-07-24T04:00:00Z","v":5597477,"vw":11.75149},{"c":11.35,"h":11.71,"l":10.7,"n":62370,"o":11.56,"t":"2026-07-27T04:00:00Z","v":7464167,"vw":11.127756},{"c":10.28,"h":10.91,"l":10.02,"n":76318,"o":10.9,"t":"2026-07-28T04:00:00Z","v":13440040,"vw":10.374035},{"c":8.9,"h":10.37,"l":8.78,"n":122501,"o":10.2,"t":"2026-07-29T04:00:00Z","v":21095995,"vw":9.241166},{"c":11.1,"h":11.42,"l":9.64,"n":111048,"o":9.64,"t":"2026-07-30T04:00:00Z","v":15320856,"vw":10.823045},{"c":10.52,"h":11.7684,"l":10.465,"n":88234,"o":11.52,"t":"2026-07-31T04:00:00Z","v":12157528,"vw":10.668446},{"c":11.37,"h":11.465,"l":10.03,"n":77746,"o":10.28,"t":"2026-08-03T04:00:00Z","v":9379492,"vw":11.126237},{"c":11.38,"h":12.93,"l":11.25,"n":188101,"o":12.785,"t":"2026-08-04T04:00:00Z","v":27173976,"vw":11.977839},{"c":11.06,"h":12.25,"l":11.04,"n":99000,"o":11.75,"t":"2026-08-05T04:00:00Z","v":11763825,"vw":11.541365},{"c":10.52,"h":11,"l":10.38,"n":79625,"o":10.415,"t":"2026-08-06T04:00:00Z","v":9049584,"vw":10.722718},{"c":10.88,"h":11.04,"l":10.19,"n":75232,"o":11.025,"t":"2026-08-07T04:00:00Z","v":9308830,"vw":10.660278},{"c":8.695,"h":11.36,"l":8.68,"n":181777,"o":11.123,"t":"2026-08-10T04:00:00Z","v":31653168,"vw":9.280632},{"c":8.69,"h":9.35,"l":8.44,"n":95058,"o":9.2,"t":"2026-08-11T04:00:00Z","v":18546342,"vw":8.740631},{"c":9.02,"h":9.56,"l":8.91,"n":76980,"o":9.28,"t":"2026-08-12T04:00:00Z","v":14643982,"vw":9.162482},{"c":8.76,"h":9.35,"l":8.65,"n":68025,"o":9.04,"t":"2026-08-13T04:00:00Z","v":11512050,"vw":8.898406},{"c":9.13,"h":9.1907,"l":8.66,"n":90039,"o":8.84,"t":"2026-08-14T04:00:00Z","v":15717792,"vw":9.009426},{"c":9.39,"h":9.7,"l":9.09,"n":84311,"o":9.575,"t":"2026-08-17T04:00:00Z","v":15257770,"vw":9.37868},{"c":9,"h":9.21,"l":8.645,"n":74448,"o":9.03,"t":"2026-08-18T04:00:00Z","v":20891605,"vw":8.89312},{"c":9.63,"h":10.0881,"l":8.522,"n":101118,"o":8.99,"t":"2026-08-19T04:00:00Z","v":18924028,"vw":9.480905},{"c":10.43,"h":11.27,"l":10.1326,"n":108001,"o":10.23,"t":"2026-08-20T04:00:00Z","v":21549481,"vw":10.567135},{"c":11.37,"h":11.79,"l":10.5703,"n":141796,"o":11.095,"t":"2026-08-21T04:00:00Z","v":28145292,"vw":11.211786},{"c":10.91,"h":11.74,"l":10.8101,"n":78548,"o":11.48,"t":"2026-08-24T04:00:00Z","v":12875797,"vw":11.223773},{"c":11.29,"h":11.395,"l":10.7,"n":60050,"o":10.7,"t":"2026-08-25T04:00:00Z","v":10983900,"vw":11.189934},{"c":10.67,"h":11.25,"l":10.615,"n":44021,"o":11.05,"t":"2026-08-26T04:00:00Z","v":7420792,"vw":10.806991},{"c":11.33,"h":11.9,"l":11.07,"n":75525,"o":11.2,"t":"2026-08-27T04:00:00Z","v":13524383,"vw":11.524891},{"c":10.32,"h":11.15,"l":10.075,"n":66466,"o":11.15,"t":"2026-08-28T04:00:00Z","v":13576007,"vw":10.353263},{"c":10.85,"h":10.935,"l":10.1,"n":59983,"o":10.36,"t":"2026-08-31T04:00:00Z","v":11665772,"vw":10.68188},{"c":10.35,"h":10.81,"l":10.175,"n":59241,"o":10.63,"t":"2026-09-01T04:00:00Z","v":9590174,"vw":10.37664},{"c":10.74,"h":10.9369,"l":10.14,"n":50324,"o":10.4,"t":"2026-09-02T04:00:00Z","v":9720358,"vw":10.523042},{"c":11.91,"h":12.09,"l":10.92,"n":85472,"o":11.1,"t":"2026-09-03T04:00:00Z","v":16176188,"vw":11.737664},{"c":12.38,"h":12.485,"l":11.65,"n":56109,"o":11.72,"t":"2026-09-04T04:00:00Z","v":11166236,"vw":12.234165},{"c":12.67,"h":12.95,"l":12.27,"n":65814,"o":12.44,"t":"2026-09-08T04:00:00Z","v":9912689,"vw":12.667782},{"c":12.33,"h":12.85,"l":12.0701,"n":48064,"o":12.76,"t":"2026-09-09T04:00:00Z","v":6860924,"vw":12.352732},{"c":11.53,"h":12.005,"l":11.405,"n":53257,"o":11.78,"t":"2026-09-10T04:00:00Z","v":8506104,"vw":11.647713},{"c":11.96,"h":12.13,"l":11.63,"n":44726,"o":11.88,"t":"2026-09-11T04:00:00Z","v":6936736,"vw":11.921528},{"c":11.66,"h":12.2,"l":11.35,"n":55043,"o":11.4,"t":"2026-09-14T04:00:00Z","v":9902090,"vw":11.787218},{"c":10.91,"h":11.53,"l":10.81,"n":51268,"o":11.33,"t":"2026-09-15T04:00:00Z","v":8901651,"vw":11.005731},{"c":11.03,"h":11.3,"l":10.7,"n":42886,"o":10.91,"t":"2026-09-16T04:00:00Z","v":5883685,"vw":11.041792},{"c":11.24,"h":11.94,"l":11.12,"n":47454,"o":11.51,"t":"2026-09-17T04:00:00Z","v":8712167,"vw":11.360957},{"c":12.97,"h":12.99,"l":11.43,"n":90281,"o":11.54,"t":"2026-09-18T04:00:00Z","v":18668780,"vw":12.566286},{"c":13.14,"h":13.6582,"l":12.99,"n":68794,"o":13.475,"t":"2026-09-21T04:00:00Z","v":12620002,"vw":13.306416},{"c":13.1,"h":13.365,"l":12.88,"n":64102,"o":12.95,"t":"2026-09-22T04:00:00Z","v":10530267,"vw":13.086057},{"c":12.31,"h":12.9872,"l":12.25,"n":48432,"o":12.84,"t":"2026-09-23T04:00:00Z","v":7520453,"vw":12.60854},{"c":12.15,"h":12.74,"l":11.8,"n":50224,"o":12.26,"t":"2026-09-24T04:00:00Z","v":7138712,"vw":12.205148},{"c":11.51,"h":12.21,"l":11.22,"n":65322,"o":12.2,"t":"2026-09-25T04:00:00Z","v":10515075,"vw":11.528416},{"c":11.03,"h":11.53,"l":10.95,"n":51703,"o":11.37,"t":"2026-09-28T04:00:00Z","v":11559110,"vw":11.13066},{"c":10.9,"h":11.445,"l":10.885,"n":46215,"o":11.275,"t":"2026-09-29T04:00:00Z","v":15398646,"vw":11.048525},{"c":10.49,"h":11.21,"l":10.45,"n":48346,"o":11.2,"t":"2026-09-30T04:00:00Z","v":7318874,"vw":10.646325},{"c":10.64,"h":10.775,"l":10.06,"n":54092,"o":10.45,"t":"2026-10-01T04:00:00Z","v":8483179,"vw":10.456115},{"c":11.02,"h":11.825,"l":10.85,"n":65714,"o":11.27,"t":"2026-10-02T04:00:00Z","v":11437170,"vw":11.233102},{"c":10.93,"h":11.52,"l":10.65,"n":43879,"o":11.4,"t":"2026-10-05T04:00:00Z","v":8779394,"vw":10.883664},{"c":10.91,"h":11.27,"l":10.86,"n":38112,"o":11.01,"t":"2026-10-06T04:00:00Z","v":6084211,"vw":11.019228},{"c":10.4,"h":10.8053,"l":10.095,"n":54918,"o":10.57,"t":"2026-10-07T04:00:00Z","v":8357304,"vw":10.310505},{"c":9.72,"h":10.29,"l":9.465,"n":55508,"o":10.29,"t":"2026-10-08T04:00:00Z","v":9525509,"vw":9.77832},{"c":9.63,"h":10.01,"l":9.575,"n":34591,"o":9.96,"t":"2026-10-09T04:00:00Z","v":5883090,"vw":9.673697},{"c":9.26,"h":9.695,"l":9.14,"n":40404,"o":9.52,"t":"2026-10-12T04:00:00Z","v":5755924,"vw":9.321786},{"c":9.21,"h":9.31,"l":8.889,"n":43311,"o":9.04,"t":"2026-10-13T04:00:00Z","v":6832330,"vw":9.128269},{"c":8.18,"h":9.06,"l":7.815,"n":83572,"o":9.02,"t":"2026-10-14T04:00:00Z","v":18172937,"vw":8.258836},{"c":8.395,"h":8.5,"l":7.5,"n":75585,"o":7.85,"t":"2026-10-15T04:00:00Z","v":15118732,"vw":7.977745},{"c":7.72,"h":8.5499,"l":7.65,"n":70652,"o":8.21,"t":"2026-10-16T04:00:00Z","v":13520426,"vw":8.00306},{"c":7.69,"h":8.17,"l":7.64,"n":50560,"o":8.12,"t":"2026-10-19T04:00:00Z","v":9276788,"vw":7.85636},{"c":7.84,"h":8.208,"l":7.451,"n":50412,"o":7.66,"t":"2026-10-20T04:00:00Z","v":9737718,"vw":7.860309},{"c":8.045,"h":8.27,"l":7.61,"n":33115,"o":8.14,"t":"2026-10-21T04:00:00Z","v":5319842,"vw":7.858485}],"volatilityBars":[{"c":9.16,"h":9.29,"l":9.15,"n":30,"o":9.27,"t":"2026-10-14T08:00:00Z","v":6111,"vw":9.196106},{"c":9.29,"h":9.29,"l":9.27,"n":6,"o":9.27,"t":"2026-10-14T08:15:00Z","v":600,"vw":9.280785},{"c":9.2018,"h":9.2018,"l":9.2,"n":5,"o":9.2,"t":"2026-10-14T09:00:00Z","v":328,"vw":9.201007},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-14T09:30:00Z","v":130,"vw":9.2},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-14T09:45:00Z","v":200,"vw":9.25},{"c":9.2498,"h":9.26,"l":9.2498,"n":2,"o":9.26,"t":"2026-10-14T10:15:00Z","v":550,"vw":9.251655},{"c":9.24,"h":9.24,"l":9.24,"n":12,"o":9.24,"t":"2026-10-14T10:30:00Z","v":900,"vw":9.24},{"c":9.21,"h":9.2538,"l":9.16,"n":21,"o":9.2538,"t":"2026-10-14T11:00:00Z","v":5744,"vw":9.206342},{"c":9.26,"h":9.26,"l":9.14,"n":22,"o":9.2,"t":"2026-10-14T11:15:00Z","v":5019,"vw":9.203879},{"c":9.1607,"h":9.2431,"l":9.1607,"n":5,"o":9.22,"t":"2026-10-14T11:30:00Z","v":1885,"vw":9.216499},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-14T12:15:00Z","v":153,"vw":9.14},{"c":9.01,"h":9.2,"l":9.01,"n":85,"o":9.16,"t":"2026-10-14T12:30:00Z","v":18478,"vw":9.104145},{"c":9.025,"h":9.0983,"l":8.95,"n":76,"o":9.04,"t":"2026-10-14T12:45:00Z","v":23247,"vw":9.011355},{"c":8.98,"h":9.05,"l":8.96,"n":31,"o":9.005,"t":"2026-10-14T13:00:00Z","v":5417,"vw":8.980269},{"c":9.04,"h":9.05,"l":8.96,"n":29,"o":8.96,"t":"2026-10-14T13:15:00Z","v":24311,"vw":9.040056},{"c":8.895,"h":9.06,"l":8.77,"n":3638,"o":9,"t":"2026-10-14T13:30:00Z","v":1162821,"vw":8.874597},{"c":8.615,"h":8.94,"l":8.61,"n":4171,"o":8.9,"t":"2026-10-14T13:45:00Z","v":777912,"vw":8.767053},{"c":8.495,"h":8.615,"l":8.495,"n":5541,"o":8.615,"t":"2026-10-14T14:00:00Z","v":1183358,"vw":8.548463},{"c":8.405,"h":8.53,"l":8.35,"n":3781,"o":8.495,"t":"2026-10-14T14:15:00Z","v":879349,"vw":8.425849},{"c":8.5201,"h":8.56,"l":8.38,"n":3275,"o":8.405,"t":"2026-10-14T14:30:00Z","v":612763,"vw":8.482205},{"c":8.535,"h":8.62,"l":8.4835,"n":2609,"o":8.525,"t":"2026-10-14T14:45:00Z","v":468199,"vw":8.546054},{"c":8.4271,"h":8.54,"l":8.4,"n":3282,"o":8.53,"t":"2026-10-14T15:00:00Z","v":554513,"vw":8.455479},{"c":8.355,"h":8.4299,"l":8.33,"n":2343,"o":8.42,"t":"2026-10-14T15:15:00Z","v":402055,"vw":8.378736},{"c":8.39,"h":8.41,"l":8.29,"n":3813,"o":8.35,"t":"2026-10-14T15:30:00Z","v":809670,"vw":8.35802},{"c":8.345,"h":8.4142,"l":8.335,"n":2406,"o":8.4,"t":"2026-10-14T15:45:00Z","v":510857,"vw":8.363024},{"c":8.2801,"h":8.345,"l":8.27,"n":2713,"o":8.34,"t":"2026-10-14T16:00:00Z","v":538842,"vw":8.299909},{"c":8.265,"h":8.31,"l":8.235,"n":2150,"o":8.285,"t":"2026-10-14T16:15:00Z","v":747651,"vw":8.281555},{"c":8.2617,"h":8.325,"l":8.24,"n":1402,"o":8.265,"t":"2026-10-14T16:30:00Z","v":255578,"vw":8.293701},{"c":8.205,"h":8.267,"l":8.17,"n":1629,"o":8.265,"t":"2026-10-14T16:45:00Z","v":321860,"vw":8.212493},{"c":8.175,"h":8.23,"l":8.165,"n":1428,"o":8.2,"t":"2026-10-14T17:00:00Z","v":244329,"vw":8.206697},{"c":8.135,"h":8.2,"l":8.125,"n":1458,"o":8.17,"t":"2026-10-14T17:15:00Z","v":229253,"vw":8.165338},{"c":8.045,"h":8.14,"l":8.02,"n":3123,"o":8.135,"t":"2026-10-14T17:30:00Z","v":767766,"vw":8.065547},{"c":7.91,"h":8.045,"l":7.88,"n":3034,"o":8.045,"t":"2026-10-14T17:45:00Z","v":722771,"vw":7.935786},{"c":7.88,"h":8,"l":7.87,"n":3066,"o":7.9095,"t":"2026-10-14T18:00:00Z","v":966724,"vw":7.928447},{"c":7.895,"h":7.92,"l":7.835,"n":3119,"o":7.88,"t":"2026-10-14T18:15:00Z","v":732999,"vw":7.874057},{"c":7.83,"h":7.905,"l":7.815,"n":2326,"o":7.895,"t":"2026-10-14T18:30:00Z","v":547087,"vw":7.859396},{"c":7.93,"h":7.95,"l":7.8201,"n":3902,"o":7.825,"t":"2026-10-14T18:45:00Z","v":864161,"vw":7.858391},{"c":7.98,"h":8,"l":7.875,"n":2499,"o":7.925,"t":"2026-10-14T19:00:00Z","v":448508,"vw":7.942492},{"c":8.0499,"h":8.11,"l":7.97,"n":3330,"o":7.975,"t":"2026-10-14T19:15:00Z","v":531931,"vw":8.048466},{"c":8.145,"h":8.17,"l":8.03,"n":4975,"o":8.04,"t":"2026-10-14T19:30:00Z","v":932935,"vw":8.095638},{"c":8.18,"h":8.195,"l":8.06,"n":7723,"o":8.145,"t":"2026-10-14T19:45:00Z","v":1177452,"vw":8.129219},{"c":8.2,"h":8.2,"l":8.064,"n":74,"o":8.18,"t":"2026-10-14T20:00:00Z","v":489264,"vw":8.17873},{"c":8.13,"h":8.17,"l":8.13,"n":34,"o":8.17,"t":"2026-10-14T20:15:00Z","v":61912,"vw":8.133891},{"c":8.19,"h":8.19,"l":8.16,"n":7,"o":8.16,"t":"2026-10-14T20:30:00Z","v":2442,"vw":8.162949},{"c":8.164,"h":8.18,"l":8.16,"n":7,"o":8.18,"t":"2026-10-14T20:45:00Z","v":1454,"vw":8.163616},{"c":8.1706,"h":8.19,"l":8.1706,"n":3,"o":8.19,"t":"2026-10-14T21:00:00Z","v":1320,"vw":8.185523},{"c":8.1889,"h":8.1892,"l":8.17,"n":13,"o":8.17,"t":"2026-10-14T21:15:00Z","v":11337,"vw":8.172305},{"c":8.1711,"h":8.1711,"l":8.1711,"n":1,"o":8.1711,"t":"2026-10-14T21:30:00Z","v":328,"vw":8.1711},{"c":8.16,"h":8.18,"l":8.16,"n":8,"o":8.18,"t":"2026-10-14T21:45:00Z","v":3798,"vw":8.171054},{"c":8.18,"h":8.19,"l":8.16,"n":5,"o":8.19,"t":"2026-10-14T22:00:00Z","v":10500,"vw":8.161292},{"c":8.12,"h":8.18,"l":8.1196,"n":8,"o":8.16,"t":"2026-10-14T22:15:00Z","v":7477,"vw":8.122816},{"c":8.03,"h":8.16,"l":8.03,"n":67,"o":8.16,"t":"2026-10-14T22:30:00Z","v":64408,"vw":8.055262},{"c":8.18,"h":8.18,"l":7.99,"n":133,"o":8.03,"t":"2026-10-14T22:45:00Z","v":17199,"vw":8.026383},{"c":8.0057,"h":8.1,"l":8.0057,"n":12,"o":8.07,"t":"2026-10-14T23:00:00Z","v":5339,"vw":8.072664},{"c":8.07,"h":8.07,"l":8,"n":7,"o":8,"t":"2026-10-14T23:15:00Z","v":6102,"vw":8.006236},{"c":8.06,"h":8.1,"l":8.06,"n":6,"o":8.0995,"t":"2026-10-14T23:30:00Z","v":655,"vw":8.0865},{"c":8.0295,"h":8.0295,"l":8,"n":7,"o":8,"t":"2026-10-14T23:45:00Z","v":3028,"vw":8.000979},{"c":7.88,"h":8.05,"l":7.88,"n":179,"o":7.88,"t":"2026-10-15T08:00:00Z","v":85012,"vw":7.950732},{"c":7.89,"h":7.91,"l":7.89,"n":33,"o":7.91,"t":"2026-10-15T08:15:00Z","v":48854,"vw":7.8904},{"c":7.99,"h":7.99,"l":7.91,"n":21,"o":7.94,"t":"2026-10-15T09:00:00Z","v":15288,"vw":7.972205},{"c":8,"h":8,"l":7.99,"n":19,"o":8,"t":"2026-10-15T09:15:00Z","v":9916,"vw":7.999894},{"c":8.1,"h":8.1,"l":8,"n":16,"o":8.02,"t":"2026-10-15T09:30:00Z","v":7305,"vw":8.02375},{"c":8.09,"h":8.1,"l":8.05,"n":12,"o":8.1,"t":"2026-10-15T09:45:00Z","v":3766,"vw":8.06661},{"c":8.02,"h":8.08,"l":8.02,"n":23,"o":8.08,"t":"2026-10-15T10:00:00Z","v":9382,"vw":8.034046},{"c":8,"h":8.09,"l":8,"n":31,"o":8.08,"t":"2026-10-15T10:15:00Z","v":12956,"vw":8.018794},{"c":7.97,"h":8,"l":7.97,"n":4,"o":8,"t":"2026-10-15T10:30:00Z","v":1952,"vw":7.985369},{"c":7.95,"h":7.975,"l":7.95,"n":21,"o":7.96,"t":"2026-10-15T10:45:00Z","v":3490,"vw":7.960331},{"c":7.95,"h":7.98,"l":7.92,"n":80,"o":7.9493,"t":"2026-10-15T11:00:00Z","v":76525,"vw":7.945575},{"c":7.96,"h":7.9771,"l":7.95,"n":8,"o":7.9771,"t":"2026-10-15T11:15:00Z","v":11347,"vw":7.973513},{"c":8,"h":8,"l":7.9501,"n":39,"o":7.97,"t":"2026-10-15T11:30:00Z","v":47720,"vw":7.963476},{"c":7.95,"h":7.99,"l":7.95,"n":6,"o":7.99,"t":"2026-10-15T11:45:00Z","v":380,"vw":7.978571},{"c":7.95,"h":8,"l":7.9,"n":39,"o":7.99,"t":"2026-10-15T12:00:00Z","v":5591,"vw":7.934177},{"c":7.92,"h":7.97,"l":7.9,"n":15,"o":7.97,"t":"2026-10-15T12:15:00Z","v":3088,"vw":7.924385},{"c":7.91,"h":7.94,"l":7.86,"n":83,"o":7.91,"t":"2026-10-15T12:30:00Z","v":27399,"vw":7.885284},{"c":7.8655,"h":7.91,"l":7.86,"n":29,"o":7.91,"t":"2026-10-15T12:45:00Z","v":4202,"vw":7.890744},{"c":7.9714,"h":7.9714,"l":7.85,"n":68,"o":7.85,"t":"2026-10-15T13:00:00Z","v":30913,"vw":7.878241},{"c":7.88,"h":7.92,"l":7.85,"n":43,"o":7.9,"t":"2026-10-15T13:15:00Z","v":18804,"vw":7.865931},{"c":7.649,"h":7.875,"l":7.609,"n":5144,"o":7.86,"t":"2026-10-15T13:30:00Z","v":1482921,"vw":7.724068},{"c":7.54,"h":7.685,"l":7.5,"n":3913,"o":7.64,"t":"2026-10-15T13:45:00Z","v":910342,"vw":7.581118},{"c":7.675,"h":7.76,"l":7.5,"n":4457,"o":7.53,"t":"2026-10-15T14:00:00Z","v":1150006,"vw":7.645226},{"c":7.745,"h":7.83,"l":7.605,"n":4012,"o":7.67,"t":"2026-10-15T14:15:00Z","v":805942,"vw":7.732471},{"c":7.935,"h":8,"l":7.71,"n":3360,"o":7.745,"t":"2026-10-15T14:30:00Z","v":489086,"vw":7.852826},{"c":7.995,"h":8.03,"l":7.85,"n":3410,"o":7.935,"t":"2026-10-15T14:45:00Z","v":613232,"vw":7.939387},{"c":8.03,"h":8.07,"l":7.94,"n":2530,"o":7.995,"t":"2026-10-15T15:00:00Z","v":405720,"vw":8.00308},{"c":7.905,"h":8.12,"l":7.885,"n":2233,"o":8.025,"t":"2026-10-15T15:15:00Z","v":372286,"vw":7.998432},{"c":7.855,"h":7.92,"l":7.83,"n":2580,"o":7.905,"t":"2026-10-15T15:30:00Z","v":499183,"vw":7.88211},{"c":7.91,"h":7.94,"l":7.825,"n":1743,"o":7.8599,"t":"2026-10-15T15:45:00Z","v":462383,"vw":7.884559},{"c":7.825,"h":7.945,"l":7.82,"n":1866,"o":7.91,"t":"2026-10-15T16:00:00Z","v":305027,"vw":7.865884},{"c":7.755,"h":7.825,"l":7.745,"n":1683,"o":7.825,"t":"2026-10-15T16:15:00Z","v":668208,"vw":7.784986},{"c":7.87,"h":7.875,"l":7.735,"n":1514,"o":7.755,"t":"2026-10-15T16:30:00Z","v":299759,"vw":7.825112},{"c":7.865,"h":7.925,"l":7.845,"n":1351,"o":7.88,"t":"2026-10-15T16:45:00Z","v":191962,"vw":7.883234},{"c":8.005,"h":8.015,"l":7.855,"n":2027,"o":7.865,"t":"2026-10-15T17:00:00Z","v":300906,"vw":7.944413},{"c":8.035,"h":8.07,"l":7.975,"n":1855,"o":8.005,"t":"2026-10-15T17:15:00Z","v":341441,"vw":8.011595},{"c":8.23,"h":8.245,"l":8.03,"n":2685,"o":8.035,"t":"2026-10-15T17:30:00Z","v":604386,"vw":8.164822},{"c":8.155,"h":8.245,"l":8.15,"n":2183,"o":8.225,"t":"2026-10-15T17:45:00Z","v":355201,"vw":8.186336},{"c":8.15,"h":8.1899,"l":8.115,"n":2110,"o":8.155,"t":"2026-10-15T18:00:00Z","v":286102,"vw":8.152586},{"c":8.2101,"h":8.215,"l":8.145,"n":1898,"o":8.15,"t":"2026-10-15T18:15:00Z","v":261527,"vw":8.162695},{"c":8.29,"h":8.33,"l":8.165,"n":2706,"o":8.21,"t":"2026-10-15T18:30:00Z","v":484445,"vw":8.237035},{"c":8.285,"h":8.2999,"l":8.24,"n":2100,"o":8.285,"t":"2026-10-15T18:45:00Z","v":313035,"vw":8.264323},{"c":8.345,"h":8.37,"l":8.285,"n":2144,"o":8.285,"t":"2026-10-15T19:00:00Z","v":234077,"vw":8.326949},{"c":8.345,"h":8.405,"l":8.3401,"n":2801,"o":8.3401,"t":"2026-10-15T19:15:00Z","v":410931,"vw":8.372907},{"c":8.4,"h":8.425,"l":8.315,"n":3190,"o":8.345,"t":"2026-10-15T19:30:00Z","v":415259,"vw":8.372066},{"c":8.395,"h":8.5,"l":8.39,"n":8685,"o":8.405,"t":"2026-10-15T19:45:00Z","v":1488816,"vw":8.420584},{"c":8.405,"h":8.44,"l":8.395,"n":86,"o":8.395,"t":"2026-10-15T20:00:00Z","v":447365,"vw":8.395525},{"c":8.4915,"h":8.4915,"l":8.405,"n":39,"o":8.405,"t":"2026-10-15T20:15:00Z","v":22719,"vw":8.417004},{"c":8.45,"h":8.5,"l":8.42,"n":9,"o":8.49,"t":"2026-10-15T20:30:00Z","v":2990,"vw":8.470502},{"c":8.45,"h":8.5,"l":8.44,"n":8,"o":8.46,"t":"2026-10-15T20:45:00Z","v":1296,"vw":8.472727},{"c":8.3141,"h":8.4155,"l":8.28,"n":229,"o":8.4155,"t":"2026-10-15T21:00:00Z","v":22911,"vw":8.372578},{"c":8.48,"h":8.48,"l":8.4,"n":4,"o":8.44,"t":"2026-10-15T21:15:00Z","v":730,"vw":8.433719},{"c":8.42,"h":8.42,"l":8.4,"n":3,"o":8.4,"t":"2026-10-15T21:30:00Z","v":350,"vw":8.414203},{"c":8.48,"h":8.4955,"l":8.42,"n":19,"o":8.4955,"t":"2026-10-15T21:45:00Z","v":12066,"vw":8.463683},{"c":8.5,"h":8.5,"l":8.48,"n":4,"o":8.4998,"t":"2026-10-15T22:00:00Z","v":1870,"vw":8.49453},{"c":8.6,"h":8.6,"l":8.49,"n":22,"o":8.4956,"t":"2026-10-15T22:15:00Z","v":15159,"vw":8.521175},{"c":8.59,"h":8.59,"l":8.5,"n":3,"o":8.5,"t":"2026-10-15T22:30:00Z","v":1500,"vw":8.581867},{"c":8.59,"h":8.59,"l":8.55,"n":4,"o":8.578,"t":"2026-10-15T22:45:00Z","v":1200,"vw":8.581333},{"c":8.45,"h":8.59,"l":8.45,"n":22,"o":8.5759,"t":"2026-10-15T23:00:00Z","v":6678,"vw":8.562959},{"c":8.44,"h":8.55,"l":8.44,"n":15,"o":8.55,"t":"2026-10-15T23:45:00Z","v":1966,"vw":8.452478},{"c":8.5,"h":8.56,"l":8.43,"n":153,"o":8.5,"t":"2026-10-16T08:00:00Z","v":117254,"vw":8.53825},{"c":8.4774,"h":8.4774,"l":8.46,"n":3,"o":8.46,"t":"2026-10-16T08:30:00Z","v":410,"vw":8.4687},{"c":8.47,"h":8.47,"l":8.47,"n":19,"o":8.47,"t":"2026-10-16T08:45:00Z","v":1461,"vw":8.47},{"c":8.4,"h":8.45,"l":8.4,"n":15,"o":8.45,"t":"2026-10-16T09:00:00Z","v":1680,"vw":8.421999},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T09:15:00Z","v":300,"vw":8.41},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-16T09:30:00Z","v":2000,"vw":8.44},{"c":8.4,"h":8.43,"l":8.4,"n":8,"o":8.43,"t":"2026-10-16T09:45:00Z","v":2204,"vw":8.418475},{"c":8.37,"h":8.4,"l":8.37,"n":16,"o":8.39,"t":"2026-10-16T10:00:00Z","v":2457,"vw":8.381111},{"c":8.43,"h":8.43,"l":8.3,"n":33,"o":8.3,"t":"2026-10-16T10:15:00Z","v":5888,"vw":8.381663},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T10:30:00Z","v":100,"vw":8.48},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T10:45:00Z","v":500,"vw":8.41},{"c":8.33,"h":8.41,"l":8.33,"n":4,"o":8.4,"t":"2026-10-16T11:00:00Z","v":801,"vw":8.358125},{"c":8.3448,"h":8.4,"l":8.33,"n":6,"o":8.33,"t":"2026-10-16T11:15:00Z","v":2097,"vw":8.392737},{"c":8.34,"h":8.4,"l":8.32,"n":12,"o":8.4,"t":"2026-10-16T11:30:00Z","v":2237,"vw":8.346231},{"c":8.32,"h":8.35,"l":8.32,"n":4,"o":8.35,"t":"2026-10-16T11:45:00Z","v":871,"vw":8.324725},{"c":8.32,"h":8.325,"l":8.32,"n":4,"o":8.325,"t":"2026-10-16T12:00:00Z","v":2751,"vw":8.32037},{"c":8.2834,"h":8.325,"l":8.2831,"n":26,"o":8.325,"t":"2026-10-16T12:15:00Z","v":2292,"vw":8.302108},{"c":8.3,"h":8.3845,"l":8.3,"n":7,"o":8.3845,"t":"2026-10-16T12:30:00Z","v":600,"vw":8.346591},{"c":8.24,"h":8.29,"l":8.24,"n":22,"o":8.29,"t":"2026-10-16T12:45:00Z","v":2216,"vw":8.253599},{"c":8.26,"h":8.26,"l":8.2,"n":26,"o":8.21,"t":"2026-10-16T13:00:00Z","v":5791,"vw":8.230676},{"c":8.23,"h":8.2905,"l":8.1986,"n":33,"o":8.21,"t":"2026-10-16T13:15:00Z","v":8201,"vw":8.2232},{"c":8.3499,"h":8.3499,"l":8.1,"n":3423,"o":8.19,"t":"2026-10-16T13:30:00Z","v":796150,"vw":8.234204},{"c":8.305,"h":8.34,"l":8.16,"n":2091,"o":8.32,"t":"2026-10-16T13:45:00Z","v":411438,"vw":8.24227},{"c":8.31,"h":8.365,"l":8.245,"n":2209,"o":8.305,"t":"2026-10-16T14:00:00Z","v":351552,"vw":8.291355},{"c":8.375,"h":8.428,"l":8.305,"n":2303,"o":8.32,"t":"2026-10-16T14:15:00Z","v":281690,"vw":8.369782},{"c":8.545,"h":8.545,"l":8.36,"n":3524,"o":8.385,"t":"2026-10-16T14:30:00Z","v":581043,"vw":8.441101},{"c":8.355,"h":8.5499,"l":8.315,"n":5562,"o":8.545,"t":"2026-10-16T14:45:00Z","v":1407604,"vw":8.458095},{"c":8.285,"h":8.355,"l":8.2,"n":2438,"o":8.35,"t":"2026-10-16T15:00:00Z","v":499254,"vw":8.26372},{"c":8.2694,"h":8.305,"l":8.21,"n":1904,"o":8.285,"t":"2026-10-16T15:15:00Z","v":249451,"vw":8.264878},{"c":8.235,"h":8.3124,"l":8.225,"n":1966,"o":8.265,"t":"2026-10-16T15:30:00Z","v":351398,"vw":8.273195},{"c":8.07,"h":8.25,"l":8.065,"n":1978,"o":8.24,"t":"2026-10-16T15:45:00Z","v":314568,"vw":8.159737},{"c":8.085,"h":8.09,"l":8.01,"n":1826,"o":8.07,"t":"2026-10-16T16:00:00Z","v":220500,"vw":8.045739},{"c":8.065,"h":8.11,"l":8.01,"n":2180,"o":8.09,"t":"2026-10-16T16:15:00Z","v":288498,"vw":8.054932},{"c":8.045,"h":8.0699,"l":8.01,"n":2346,"o":8.06,"t":"2026-10-16T16:30:00Z","v":322241,"vw":8.037408},{"c":7.8902,"h":8.055,"l":7.885,"n":2018,"o":8.05,"t":"2026-10-16T16:45:00Z","v":356337,"vw":7.969842},{"c":7.83,"h":7.895,"l":7.81,"n":1875,"o":7.89,"t":"2026-10-16T17:00:00Z","v":426988,"vw":7.84448},{"c":7.83,"h":7.84,"l":7.76,"n":2205,"o":7.83,"t":"2026-10-16T17:15:00Z","v":578837,"vw":7.784839},{"c":7.815,"h":7.865,"l":7.78,"n":2131,"o":7.835,"t":"2026-10-16T17:30:00Z","v":294850,"vw":7.82145},{"c":7.73,"h":7.8398,"l":7.725,"n":1621,"o":7.81,"t":"2026-10-16T17:45:00Z","v":195628,"vw":7.782914},{"c":7.745,"h":7.78,"l":7.715,"n":2185,"o":7.73,"t":"2026-10-16T18:00:00Z","v":291056,"vw":7.742598},{"c":7.715,"h":7.7586,"l":7.69,"n":2222,"o":7.745,"t":"2026-10-16T18:15:00Z","v":307908,"vw":7.721024},{"c":7.705,"h":7.79,"l":7.685,"n":2893,"o":7.72,"t":"2026-10-16T18:30:00Z","v":365980,"vw":7.741337},{"c":7.705,"h":7.735,"l":7.68,"n":2605,"o":7.705,"t":"2026-10-16T18:45:00Z","v":324056,"vw":7.700459},{"c":7.78,"h":7.785,"l":7.665,"n":2345,"o":7.705,"t":"2026-10-16T19:00:00Z","v":352973,"vw":7.711407},{"c":7.785,"h":7.81,"l":7.73,"n":2262,"o":7.78,"t":"2026-10-16T19:15:00Z","v":391990,"vw":7.777622},{"c":7.685,"h":7.79,"l":7.655,"n":3169,"o":7.785,"t":"2026-10-16T19:30:00Z","v":630102,"vw":7.696293},{"c":7.725,"h":7.775,"l":7.65,"n":8539,"o":7.685,"t":"2026-10-16T19:45:00Z","v":1865917,"vw":7.723522},{"c":7.79,"h":7.81,"l":7.72,"n":148,"o":7.72,"t":"2026-10-16T20:00:00Z","v":859093,"vw":7.721787},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-16T20:15:00Z","v":235,"vw":7.78},{"c":7.83,"h":7.83,"l":7.78,"n":11,"o":7.79,"t":"2026-10-16T20:30:00Z","v":1461,"vw":7.801971},{"c":7.8499,"h":7.8499,"l":7.81,"n":6,"o":7.8292,"t":"2026-10-16T20:45:00Z","v":8400,"vw":7.845365},{"c":7.7889,"h":7.8443,"l":7.77,"n":19,"o":7.8419,"t":"2026-10-16T21:15:00Z","v":2888,"vw":7.814095},{"c":7.7934,"h":7.7934,"l":7.79,"n":9,"o":7.7922,"t":"2026-10-16T21:30:00Z","v":2007,"vw":7.791866},{"c":7.7923,"h":7.7962,"l":7.7923,"n":2,"o":7.7962,"t":"2026-10-16T21:45:00Z","v":400,"vw":7.795225},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-16T22:00:00Z","v":790,"vw":7.79},{"c":7.79,"h":7.79,"l":7.7873,"n":3,"o":7.7873,"t":"2026-10-16T22:15:00Z","v":5423,"vw":7.78979},{"c":7.7556,"h":7.7556,"l":7.75,"n":2,"o":7.75,"t":"2026-10-16T22:30:00Z","v":400,"vw":7.7528},{"c":7.75,"h":7.7877,"l":7.75,"n":4,"o":7.7877,"t":"2026-10-16T22:45:00Z","v":1990,"vw":7.761945},{"c":7.84,"h":7.84,"l":7.76,"n":15,"o":7.76,"t":"2026-10-16T23:00:00Z","v":7632,"vw":7.815789},{"c":7.8464,"h":7.8464,"l":7.8464,"n":3,"o":7.8464,"t":"2026-10-16T23:15:00Z","v":1246,"vw":7.8464},{"c":7.7891,"h":7.8484,"l":7.7891,"n":6,"o":7.8484,"t":"2026-10-16T23:30:00Z","v":4290,"vw":7.808638},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-16T23:45:00Z","v":555,"vw":7.78},{"c":8.05,"h":8.1607,"l":7.9,"n":85,"o":7.97,"t":"2026-10-19T08:00:00Z","v":11237,"vw":7.997515},{"c":8.05,"h":8.1,"l":8.03,"n":8,"o":8.03,"t":"2026-10-19T08:15:00Z","v":6955,"vw":8.058863},{"c":8.05,"h":8.06,"l":8.05,"n":15,"o":8.05,"t":"2026-10-19T08:30:00Z","v":17006,"vw":8.050148},{"c":8.06,"h":8.1,"l":8.05,"n":12,"o":8.05,"t":"2026-10-19T08:45:00Z","v":30914,"vw":8.073287},{"c":7.9922,"h":8.05,"l":7.9922,"n":3,"o":8.05,"t":"2026-10-19T09:00:00Z","v":1005,"vw":8.044072},{"c":7.99,"h":7.99,"l":7.96,"n":3,"o":7.96,"t":"2026-10-19T09:15:00Z","v":1411,"vw":7.986534},{"c":7.99,"h":8,"l":7.99,"n":6,"o":7.99,"t":"2026-10-19T09:30:00Z","v":1675,"vw":7.995076},{"c":8.05,"h":8.05,"l":7.99,"n":31,"o":8.05,"t":"2026-10-19T09:45:00Z","v":10488,"vw":8.037649},{"c":8.09,"h":8.11,"l":8,"n":9,"o":8,"t":"2026-10-19T10:00:00Z","v":1498,"vw":8.044213},{"c":8.05,"h":8.09,"l":8.05,"n":2,"o":8.09,"t":"2026-10-19T10:15:00Z","v":990,"vw":8.062121},{"c":8.07,"h":8.15,"l":8.06,"n":49,"o":8.06,"t":"2026-10-19T10:30:00Z","v":23925,"vw":8.073058},{"c":8.12,"h":8.12,"l":8.0695,"n":21,"o":8.0695,"t":"2026-10-19T10:45:00Z","v":3709,"vw":8.117941},{"c":8,"h":8.09,"l":7.99,"n":64,"o":8.09,"t":"2026-10-19T11:00:00Z","v":16378,"vw":8.045145},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-19T11:15:00Z","v":2000,"vw":8.01},{"c":7.98,"h":8.05,"l":7.98,"n":15,"o":8.05,"t":"2026-10-19T11:30:00Z","v":2367,"vw":8.000179},{"c":8.0555,"h":8.13,"l":8.04,"n":11,"o":8.04,"t":"2026-10-19T11:45:00Z","v":4382,"vw":8.118207},{"c":8.13,"h":8.13,"l":8.08,"n":31,"o":8.09,"t":"2026-10-19T12:00:00Z","v":7942,"vw":8.104881},{"c":8.1765,"h":8.1765,"l":8.1062,"n":38,"o":8.13,"t":"2026-10-19T12:15:00Z","v":9285,"vw":8.152361},{"c":8.22,"h":8.28,"l":8.14,"n":254,"o":8.16,"t":"2026-10-19T12:30:00Z","v":29303,"vw":8.194792},{"c":8.15,"h":8.27,"l":8.15,"n":45,"o":8.23,"t":"2026-10-19T12:45:00Z","v":11055,"vw":8.234967},{"c":8.195,"h":8.2202,"l":8.195,"n":6,"o":8.2,"t":"2026-10-19T13:00:00Z","v":1378,"vw":8.200666},{"c":8.15,"h":8.26,"l":8.15,"n":27,"o":8.22,"t":"2026-10-19T13:15:00Z","v":4457,"vw":8.227491},{"c":7.97,"h":8.17,"l":7.835,"n":1618,"o":8.17,"t":"2026-10-19T13:30:00Z","v":419675,"vw":8.026652},{"c":7.94,"h":8.06,"l":7.91,"n":1637,"o":7.975,"t":"2026-10-19T13:45:00Z","v":219835,"vw":7.990771},{"c":7.995,"h":7.995,"l":7.815,"n":2424,"o":7.95,"t":"2026-10-19T14:00:00Z","v":278766,"vw":7.882231},{"c":7.95,"h":8.045,"l":7.945,"n":2291,"o":7.99,"t":"2026-10-19T14:15:00Z","v":291012,"vw":7.987735},{"c":7.985,"h":8.005,"l":7.865,"n":2053,"o":7.945,"t":"2026-10-19T14:30:00Z","v":216241,"vw":7.931442},{"c":8.025,"h":8.11,"l":7.99,"n":1719,"o":7.99,"t":"2026-10-19T14:45:00Z","v":197151,"vw":8.047578},{"c":8.04,"h":8.085,"l":8.005,"n":1860,"o":8.03,"t":"2026-10-19T15:00:00Z","v":232058,"vw":8.052017},{"c":8.105,"h":8.11,"l":8.005,"n":1596,"o":8.045,"t":"2026-10-19T15:15:00Z","v":185353,"vw":8.068208},{"c":8.085,"h":8.14,"l":8.07,"n":1493,"o":8.105,"t":"2026-10-19T15:30:00Z","v":201835,"vw":8.099324},{"c":8.085,"h":8.1,"l":8.055,"n":1255,"o":8.085,"t":"2026-10-19T15:45:00Z","v":165423,"vw":8.079121},{"c":8.045,"h":8.09,"l":8.025,"n":1195,"o":8.085,"t":"2026-10-19T16:00:00Z","v":149827,"vw":8.052419},{"c":8.035,"h":8.08,"l":8.025,"n":1152,"o":8.049,"t":"2026-10-19T16:15:00Z","v":176036,"vw":8.044435},{"c":7.9975,"h":8.035,"l":7.975,"n":924,"o":8.035,"t":"2026-10-19T16:30:00Z","v":134385,"vw":8.0037},{"c":7.915,"h":7.995,"l":7.915,"n":974,"o":7.995,"t":"2026-10-19T16:45:00Z","v":115645,"vw":7.951836},{"c":7.91,"h":7.9405,"l":7.9,"n":927,"o":7.91,"t":"2026-10-19T17:00:00Z","v":94510,"vw":7.916763},{"c":7.87,"h":7.925,"l":7.85,"n":1233,"o":7.905,"t":"2026-10-19T17:15:00Z","v":183775,"vw":7.883775},{"c":7.84,"h":7.8799,"l":7.835,"n":1081,"o":7.8799,"t":"2026-10-19T17:30:00Z","v":95993,"vw":7.858852},{"c":7.8095,"h":7.83,"l":7.785,"n":1139,"o":7.83,"t":"2026-10-19T17:45:00Z","v":119810,"vw":7.801628},{"c":7.74,"h":7.815,"l":7.735,"n":1203,"o":7.81,"t":"2026-10-19T18:00:00Z","v":136005,"vw":7.763614},{"c":7.655,"h":7.74,"l":7.645,"n":1472,"o":7.735,"t":"2026-10-19T18:15:00Z","v":196770,"vw":7.682501},{"c":7.7,"h":7.7,"l":7.64,"n":1394,"o":7.655,"t":"2026-10-19T18:30:00Z","v":206557,"vw":7.662208},{"c":7.705,"h":7.75,"l":7.69,"n":1454,"o":7.69,"t":"2026-10-19T18:45:00Z","v":183840,"vw":7.71646},{"c":7.705,"h":7.735,"l":7.695,"n":1283,"o":7.705,"t":"2026-10-19T19:00:00Z","v":140637,"vw":7.714358},{"c":7.765,"h":7.88,"l":7.705,"n":5312,"o":7.705,"t":"2026-10-19T19:15:00Z","v":980104,"vw":7.802334},{"c":7.79,"h":7.825,"l":7.755,"n":2501,"o":7.76,"t":"2026-10-19T19:30:00Z","v":343937,"vw":7.782486},{"c":7.675,"h":7.805,"l":7.67,"n":6459,"o":7.795,"t":"2026-10-19T19:45:00Z","v":1032429,"vw":7.707626},{"c":7.75,"h":7.75,"l":7.69,"n":31,"o":7.69,"t":"2026-10-19T20:00:00Z","v":614357,"vw":7.690056},{"c":7.64,"h":7.79,"l":7.64,"n":48,"o":7.72,"t":"2026-10-19T20:15:00Z","v":4485,"vw":7.711978},{"c":8.16,"h":8.52,"l":7.75,"n":1269,"o":7.77,"t":"2026-10-19T20:30:00Z","v":229413,"vw":8.190368},{"c":8.16,"h":8.25,"l":8.11,"n":221,"o":8.21,"t":"2026-10-19T20:45:00Z","v":1432907,"vw":8.198028},{"c":8.09,"h":8.19,"l":8.05,"n":115,"o":8.18,"t":"2026-10-19T21:00:00Z","v":27434,"vw":8.091857},{"c":8.05,"h":8.15,"l":8.05,"n":32,"o":8.15,"t":"2026-10-19T21:15:00Z","v":5649,"vw":8.119429},{"c":8.05,"h":8.1,"l":8,"n":55,"o":8.08,"t":"2026-10-19T21:30:00Z","v":11948,"vw":8.068461},{"c":8.03,"h":8.05,"l":8,"n":56,"o":8.05,"t":"2026-10-19T21:45:00Z","v":11678,"vw":8.01526},{"c":8.06,"h":8.06,"l":8,"n":23,"o":8,"t":"2026-10-19T22:00:00Z","v":2611,"vw":8.033878},{"c":8.06,"h":8.12,"l":8.01,"n":17,"o":8.011,"t":"2026-10-19T22:15:00Z","v":8155,"vw":8.06233},{"c":8.04,"h":8.1,"l":8.04,"n":10,"o":8.06,"t":"2026-10-19T22:30:00Z","v":1942,"vw":8.07021},{"c":8.0481,"h":8.0481,"l":8.0481,"n":1,"o":8.0481,"t":"2026-10-19T22:45:00Z","v":101,"vw":8.0481},{"c":7.97,"h":8.036,"l":7.97,"n":18,"o":8.02,"t":"2026-10-19T23:00:00Z","v":3153,"vw":8.013226},{"c":7.91,"h":7.98,"l":7.91,"n":17,"o":7.97,"t":"2026-10-19T23:15:00Z","v":16968,"vw":7.969338},{"c":7.99,"h":7.99,"l":7.95,"n":7,"o":7.95,"t":"2026-10-19T23:30:00Z","v":3130,"vw":7.962935},{"c":7.9501,"h":7.99,"l":7.95,"n":13,"o":7.99,"t":"2026-10-19T23:45:00Z","v":1223,"vw":7.96682},{"c":7.8259,"h":8.1,"l":7.79,"n":141,"o":7.91,"t":"2026-10-20T08:00:00Z","v":17925,"vw":7.921245},{"c":7.95,"h":7.95,"l":7.895,"n":15,"o":7.895,"t":"2026-10-20T08:30:00Z","v":2247,"vw":7.933202},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-20T08:45:00Z","v":7230,"vw":7.93},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-20T09:00:00Z","v":1353,"vw":7.88},{"c":7.82,"h":7.88,"l":7.82,"n":7,"o":7.88,"t":"2026-10-20T09:15:00Z","v":597,"vw":7.860948},{"c":7.89,"h":7.9,"l":7.89,"n":2,"o":7.9,"t":"2026-10-20T09:30:00Z","v":5150,"vw":7.890291},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-20T09:45:00Z","v":600,"vw":7.93},{"c":7.9142,"h":7.9142,"l":7.913,"n":2,"o":7.913,"t":"2026-10-20T10:00:00Z","v":1542,"vw":7.913657},{"c":7.82,"h":7.83,"l":7.77,"n":40,"o":7.81,"t":"2026-10-20T10:30:00Z","v":6618,"vw":7.798317},{"c":7.74,"h":7.77,"l":7.74,"n":44,"o":7.77,"t":"2026-10-20T10:45:00Z","v":13461,"vw":7.747206},{"c":7.6403,"h":7.84,"l":7.6403,"n":59,"o":7.83,"t":"2026-10-20T11:00:00Z","v":8264,"vw":7.710306},{"c":7.6677,"h":7.68,"l":7.64,"n":52,"o":7.67,"t":"2026-10-20T11:15:00Z","v":6662,"vw":7.657932},{"c":7.67,"h":7.69,"l":7.64,"n":121,"o":7.69,"t":"2026-10-20T11:30:00Z","v":8878,"vw":7.654853},{"c":7.6796,"h":7.69,"l":7.6574,"n":11,"o":7.6574,"t":"2026-10-20T11:45:00Z","v":1636,"vw":7.674853},{"c":7.6354,"h":7.66,"l":7.6,"n":102,"o":7.65,"t":"2026-10-20T12:00:00Z","v":41721,"vw":7.631391},{"c":7.57,"h":7.63,"l":7.57,"n":120,"o":7.61,"t":"2026-10-20T12:15:00Z","v":37835,"vw":7.596788},{"c":7.61,"h":7.62,"l":7.56,"n":70,"o":7.59,"t":"2026-10-20T12:30:00Z","v":7086,"vw":7.580788},{"c":7.57,"h":7.63,"l":7.54,"n":75,"o":7.62,"t":"2026-10-20T12:45:00Z","v":27801,"vw":7.556041},{"c":7.58,"h":7.58,"l":7.54,"n":26,"o":7.54,"t":"2026-10-20T13:00:00Z","v":6461,"vw":7.552191},{"c":7.69,"h":7.79,"l":7.55,"n":80,"o":7.56,"t":"2026-10-20T13:15:00Z","v":16210,"vw":7.60577},{"c":7.475,"h":7.7,"l":7.475,"n":2968,"o":7.65,"t":"2026-10-20T13:30:00Z","v":692517,"vw":7.557637},{"c":7.605,"h":7.61,"l":7.451,"n":2856,"o":7.47,"t":"2026-10-20T13:45:00Z","v":593807,"vw":7.534596},{"c":7.84,"h":7.86,"l":7.59,"n":3927,"o":7.605,"t":"2026-10-20T14:00:00Z","v":799491,"vw":7.704703},{"c":8.08,"h":8.1,"l":7.805,"n":3105,"o":7.84,"t":"2026-10-20T14:15:00Z","v":558843,"vw":7.960502},{"c":8.17,"h":8.208,"l":8,"n":2826,"o":8.085,"t":"2026-10-20T14:30:00Z","v":352857,"vw":8.104211},{"c":8.095,"h":8.19,"l":8.06,"n":2782,"o":8.16,"t":"2026-10-20T14:45:00Z","v":377514,"vw":8.119671},{"c":7.945,"h":8.13,"l":7.885,"n":3052,"o":8.09,"t":"2026-10-20T15:00:00Z","v":535053,"vw":8.012466},{"c":7.995,"h":8.02,"l":7.935,"n":1470,"o":7.95,"t":"2026-10-20T15:15:00Z","v":177365,"vw":7.990058},{"c":7.985,"h":8.01,"l":7.955,"n":1141,"o":7.995,"t":"2026-10-20T15:30:00Z","v":120846,"vw":7.983624},{"c":8.005,"h":8.025,"l":7.945,"n":1306,"o":7.98,"t":"2026-10-20T15:45:00Z","v":143073,"vw":7.976985},{"c":8.035,"h":8.04,"l":7.971,"n":1113,"o":8.008,"t":"2026-10-20T16:00:00Z","v":93790,"vw":8.004003},{"c":8.03,"h":8.05,"l":7.96,"n":1060,"o":8.035,"t":"2026-10-20T16:15:00Z","v":100233,"vw":8.00817},{"c":8.01,"h":8.05,"l":8.005,"n":827,"o":8.03,"t":"2026-10-20T16:30:00Z","v":80889,"vw":8.021486},{"c":7.985,"h":8.065,"l":7.98,"n":946,"o":8.015,"t":"2026-10-20T16:45:00Z","v":87650,"vw":8.028991},{"c":8.02,"h":8.04,"l":7.965,"n":1811,"o":7.985,"t":"2026-10-20T17:00:00Z","v":352435,"vw":8.001588},{"c":7.975,"h":8.03,"l":7.96,"n":1384,"o":8.02,"t":"2026-10-20T17:15:00Z","v":252509,"vw":7.997037},{"c":7.96,"h":8.01,"l":7.96,"n":1200,"o":7.975,"t":"2026-10-20T17:30:00Z","v":188497,"vw":7.989507},{"c":7.935,"h":7.98,"l":7.935,"n":983,"o":7.9699,"t":"2026-10-20T17:45:00Z","v":181842,"vw":7.953846},{"c":7.84,"h":7.95,"l":7.835,"n":1025,"o":7.94,"t":"2026-10-20T18:00:00Z","v":118273,"vw":7.897956},{"c":7.88,"h":7.89,"l":7.8301,"n":1059,"o":7.845,"t":"2026-10-20T18:15:00Z","v":98073,"vw":7.869111},{"c":7.84,"h":7.89,"l":7.83,"n":1175,"o":7.88,"t":"2026-10-20T18:30:00Z","v":153778,"vw":7.860832},{"c":7.87,"h":7.895,"l":7.835,"n":1292,"o":7.835,"t":"2026-10-20T18:45:00Z","v":144205,"vw":7.874587},{"c":7.87,"h":7.905,"l":7.86,"n":1049,"o":7.875,"t":"2026-10-20T19:00:00Z","v":90145,"vw":7.881323},{"c":7.86,"h":7.89,"l":7.81,"n":1483,"o":7.875,"t":"2026-10-20T19:15:00Z","v":131010,"vw":7.854431},{"c":7.9,"h":7.925,"l":7.855,"n":1985,"o":7.855,"t":"2026-10-20T19:30:00Z","v":189337,"vw":7.902941},{"c":7.84,"h":7.92,"l":7.825,"n":5103,"o":7.905,"t":"2026-10-20T19:45:00Z","v":582489,"vw":7.859459},{"c":7.85,"h":7.944,"l":7.84,"n":60,"o":7.84,"t":"2026-10-20T20:00:00Z","v":830525,"vw":7.840023},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-20T20:15:00Z","v":200,"vw":7.95},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-20T20:30:00Z","v":275,"vw":7.99},{"c":7.99,"h":7.99,"l":7.93,"n":11,"o":7.9711,"t":"2026-10-20T20:45:00Z","v":12210,"vw":7.98796},{"c":8.003,"h":8.0186,"l":7.92,"n":29,"o":7.98,"t":"2026-10-20T21:00:00Z","v":1412222,"vw":7.990452},{"c":8.05,"h":8.05,"l":7.99,"n":11,"o":7.9958,"t":"2026-10-20T21:15:00Z","v":11680,"vw":7.998282},{"c":8.09,"h":8.09,"l":8,"n":14,"o":8,"t":"2026-10-20T21:30:00Z","v":12821,"vw":8.020449},{"c":8.034,"h":8.0861,"l":8.02,"n":13,"o":8.02,"t":"2026-10-20T21:45:00Z","v":4505,"vw":8.049677},{"c":8.02,"h":8.034,"l":8.02,"n":3,"o":8.03,"t":"2026-10-20T22:00:00Z","v":400,"vw":8.026},{"c":8.04,"h":8.09,"l":8.04,"n":24,"o":8.08,"t":"2026-10-20T22:30:00Z","v":3261,"vw":8.071822},{"c":8.09,"h":8.09,"l":8.04,"n":34,"o":8.08,"t":"2026-10-20T22:45:00Z","v":5190,"vw":8.074846},{"c":8.05,"h":8.08,"l":8.05,"n":12,"o":8.08,"t":"2026-10-20T23:00:00Z","v":1773,"vw":8.064718},{"c":8.05,"h":8.054,"l":8.05,"n":5,"o":8.05,"t":"2026-10-20T23:15:00Z","v":1415,"vw":8.050572},{"c":8.0699,"h":8.08,"l":8.05,"n":12,"o":8.05,"t":"2026-10-20T23:30:00Z","v":1426,"vw":8.071112},{"c":8.081,"h":8.1,"l":8.06,"n":18,"o":8.06,"t":"2026-10-20T23:45:00Z","v":18545,"vw":8.084874},{"c":8.1,"h":8.1407,"l":8.05,"n":52,"o":8.1,"t":"2026-10-21T08:00:00Z","v":19983,"vw":8.098702},{"c":8.0688,"h":8.0688,"l":8.0688,"n":2,"o":8.0688,"t":"2026-10-21T08:15:00Z","v":2000,"vw":8.0688},{"c":8.06,"h":8.06,"l":8.03,"n":3,"o":8.04,"t":"2026-10-21T08:30:00Z","v":700,"vw":8.047143},{"c":7.995,"h":8,"l":7.995,"n":12,"o":8,"t":"2026-10-21T08:45:00Z","v":6738,"vw":7.999908},{"c":8,"h":8.01,"l":8,"n":2,"o":8.01,"t":"2026-10-21T09:00:00Z","v":200,"vw":8.005},{"c":8.05,"h":8.05,"l":7.99,"n":10,"o":8.03,"t":"2026-10-21T09:15:00Z","v":1556,"vw":8.024557},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-21T09:30:00Z","v":247,"vw":8.05},{"c":7.97,"h":8.04,"l":7.97,"n":6,"o":8.04,"t":"2026-10-21T10:00:00Z","v":1603,"vw":8.028279},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-21T10:15:00Z","v":909,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T10:45:00Z","v":696,"vw":8},{"c":8.03,"h":8.0845,"l":8.03,"n":8,"o":8.0845,"t":"2026-10-21T11:00:00Z","v":565,"vw":8.05725},{"c":8.06,"h":8.06,"l":8.03,"n":9,"o":8.04,"t":"2026-10-21T11:15:00Z","v":8581,"vw":8.037148},{"c":8.07,"h":8.07,"l":8.06,"n":9,"o":8.0684,"t":"2026-10-21T11:30:00Z","v":1095,"vw":8.063853},{"c":8.12,"h":8.12,"l":8.1,"n":7,"o":8.1,"t":"2026-10-21T11:45:00Z","v":6674,"vw":8.103915},{"c":8.1099,"h":8.1099,"l":8.08,"n":16,"o":8.09,"t":"2026-10-21T12:00:00Z","v":5300,"vw":8.090109},{"c":8.11,"h":8.11,"l":8.08,"n":8,"o":8.08,"t":"2026-10-21T12:15:00Z","v":5540,"vw":8.08276},{"c":8.13,"h":8.15,"l":8.08,"n":30,"o":8.08,"t":"2026-10-21T12:30:00Z","v":5362,"vw":8.114682},{"c":8.1,"h":8.13,"l":8.1,"n":17,"o":8.13,"t":"2026-10-21T12:45:00Z","v":2279,"vw":8.116236},{"c":8.1811,"h":8.1811,"l":8.11,"n":33,"o":8.12,"t":"2026-10-21T13:00:00Z","v":5821,"vw":8.149065},{"c":8.15,"h":8.25,"l":8.15,"n":126,"o":8.1966,"t":"2026-10-21T13:15:00Z","v":10893,"vw":8.219839},{"c":7.81,"h":8.27,"l":7.76,"n":2550,"o":8.14,"t":"2026-10-21T13:30:00Z","v":521281,"vw":8.009608},{"c":7.75,"h":7.8697,"l":7.611,"n":2038,"o":7.815,"t":"2026-10-21T13:45:00Z","v":362929,"vw":7.752978},{"c":7.665,"h":7.81,"l":7.625,"n":3766,"o":7.755,"t":"2026-10-21T14:00:00Z","v":662562,"vw":7.718834},{"c":7.74,"h":7.8,"l":7.61,"n":2990,"o":7.65,"t":"2026-10-21T14:15:00Z","v":684799,"vw":7.719328},{"c":7.81,"h":7.84,"l":7.7424,"n":1782,"o":7.745,"t":"2026-10-21T14:30:00Z","v":239299,"vw":7.788614},{"c":7.82,"h":7.92,"l":7.8,"n":1591,"o":7.8,"t":"2026-10-21T14:45:00Z","v":238440,"vw":7.861941},{"c":7.87,"h":7.875,"l":7.775,"n":1669,"o":7.815,"t":"2026-10-21T15:00:00Z","v":219692,"vw":7.812775},{"c":7.87,"h":7.9299,"l":7.835,"n":2546,"o":7.865,"t":"2026-10-21T15:15:00Z","v":446780,"vw":7.89088},{"c":7.915,"h":7.955,"l":7.875,"n":2237,"o":7.875,"t":"2026-10-21T15:30:00Z","v":430476,"vw":7.921964},{"c":7.99,"h":8.01,"l":7.905,"n":1682,"o":7.915,"t":"2026-10-21T15:45:00Z","v":200193,"vw":7.945318},{"c":7.9025,"h":8.005,"l":7.89,"n":2264,"o":7.98,"t":"2026-10-21T16:00:00Z","v":356119,"vw":7.967706},{"c":7.905,"h":7.925,"l":7.87,"n":1057,"o":7.905,"t":"2026-10-21T16:15:00Z","v":109269,"vw":7.896149},{"c":7.995,"h":8.04,"l":7.86,"n":1797,"o":7.9,"t":"2026-10-21T16:30:00Z","v":245438,"vw":7.952813},{"c":7.965,"h":7.995,"l":7.95,"n":939,"o":7.99,"t":"2026-10-21T16:45:00Z","v":102989,"vw":7.972969},{"c":7.945,"h":7.9699,"l":7.9,"n":1109,"o":7.965,"t":"2026-10-21T17:00:00Z","v":110238,"vw":7.935439},{"c":7.99,"h":7.995,"l":7.93,"n":1047,"o":7.945,"t":"2026-10-21T17:15:00Z","v":102363,"vw":7.961991},{"c":8.01,"h":8.035,"l":7.96,"n":1223,"o":7.98,"t":"2026-10-21T17:30:00Z","v":151399,"vw":7.996529},{"c":8.045,"h":8.05,"l":8.015,"n":395,"o":8.015,"t":"2026-10-21T17:45:00Z","v":46775,"vw":8.034477}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.682279088232146,"iv":7.543493834924496,"gamma":0.038243728732315754,"theta":-0.1928080636847194,"vega":0.0010681233178342093,"rho":0.00003603003140828205,"breakevenPct":146.827583446018},{"delta":0.15,"premium":0.175,"strike":11.853598998548845,"iv":4.253753719118482,"gamma":0.09056572080291761,"theta":-0.14418067973560275,"vega":0.0014189369442170615,"rho":0.00005894404132145782,"breakevenPct":49.51645740893532},{"delta":0.2,"premium":0.11665736468344551,"strike":9.749720940503366,"iv":2.245978902890687,"gamma":0.35046512677095865,"theta":-0.08418774980542114,"vega":0.0016550072373125264,"rho":0.0000864436303221022,"breakevenPct":22.639879492688756},{"delta":0.25,"premium":0.08649425287356322,"strike":8.471264367816092,"iv":0.9695942528735632,"gamma":0.537051724137931,"theta":-0.045091954022988504,"vega":0.0018344827586206896,"rho":0.00011185118955759291,"breakevenPct":6.373631083774451},{"delta":0.3,"premium":0.11842273307790549,"strike":8.391443167305237,"iv":0.9848560664112388,"gamma":0.5524731800766283,"theta":-0.04812515964240102,"vega":0.0019302681992337163,"rho":0.00013260832113479255,"breakevenPct":5.7783207008470026},{"delta":0.35,"premium":0.15035121328224776,"strike":8.31162196679438,"iv":1.0001178799489143,"gamma":0.5678946360153256,"theta":-0.05115836526181353,"vega":0.002026053639846743,"rho":0.00015336545271199217,"breakevenPct":5.183010317919555},{"delta":0.4,"premium":0.18227969348659007,"strike":8.231800766283525,"iv":1.01537969348659,"gamma":0.583316091954023,"theta":-0.05419157088122605,"vega":0.00212183908045977,"rho":0.00017412258428919182,"breakevenPct":4.587699934992106},{"delta":0.45,"premium":0.2142081736909323,"strike":8.151979565772669,"iv":1.0306415070242656,"gamma":0.5987375478927203,"theta":-0.05722477650063857,"vega":0.0022176245210727965,"rho":0.00019487971586639146,"breakevenPct":3.992389552064657},{"delta":0.5,"premium":0.2461366538952746,"strike":8.072158365261814,"iv":1.0459033205619412,"gamma":0.6141590038314176,"theta":-0.06025798212005108,"vega":0.0023134099616858236,"rho":0.0002156368474435911,"breakevenPct":3.3970791691372084},{"delta":0.55,"premium":0.27809931908898805,"strike":7.994364874383658,"iv":1.0534585348673398,"gamma":0.6234870861704626,"theta":-0.06235421460436722,"vega":0.002377459497534632,"rho":0.00023642883412011774,"breakevenPct":2.8273983029539664},{"delta":0.6,"premium":0.31038389293261326,"strike":7.935665649213431,"iv":0.9884432730687956,"gamma":0.5754359004461141,"theta":-0.055627283399859125,"vega":0.0021426625968537214,"rho":0.0002575490396486402,"breakevenPct":2.4990620527786724},{"delta":0.65,"premium":0.3426684667762386,"strike":7.876966424043203,"iv":0.9234280112702513,"gamma":0.5273847147217656,"theta":-0.04890035219535102,"vega":0.0019078656961728103,"rho":0.0002786692451771627,"breakevenPct":2.170725802603377},{"delta":0.7,"premium":0.37495304061986384,"strike":7.818267198872975,"iv":0.8584127494717071,"gamma":0.47933352899741727,"theta":-0.042173420990842925,"vega":0.0016730687954918996,"rho":0.0002997894507056851,"breakevenPct":1.842389552428083},{"delta":0.75,"premium":0.4072376144634891,"strike":7.759567973702747,"iv":0.7933974876731628,"gamma":0.4312823432730688,"theta":-0.035446489786334814,"vega":0.0014382718948109884,"rho":0.00032090965623420757,"breakevenPct":1.5140533022527882},{"delta":0.8,"premium":0.4395221883071144,"strike":7.700868748532519,"iv":0.7283822258746184,"gamma":0.3832311575487203,"theta":-0.02871955858182671,"vega":0.0012034749941300773,"rho":0.00034202986176273007,"breakevenPct":1.1857170520774933},{"delta":0.85,"premium":0.4718067621507397,"strike":7.642169523362291,"iv":0.6633669640760742,"gamma":0.3351799718243719,"theta":-0.021992627377318615,"vega":0.0009686780934491665,"rho":0.00036315006729125256,"breakevenPct":0.8573808019021989},{"delta":0.9,"premium":0.504091335994365,"strike":7.583470298192064,"iv":0.59835170227753,"gamma":0.2871287861000234,"theta":-0.015265696172810511,"vega":0.0007338811927682554,"rho":0.00038427027281977505,"breakevenPct":0.5290445517269045}],"put":[{"delta":0.1,"premium":0.175,"strike":5.2681441112214475,"iv":5.145038621612002,"gamma":0.05664831265008537,"theta":-0.13064823158010525,"vega":0.0010672396560863057,"rho":-0.0000560843089781321,"breakevenPct":36.691807194264165},{"delta":0.15,"premium":0.075,"strike":7.152020938927006,"iv":1.5675507591485118,"gamma":0.2609402201462435,"theta":-0.051914853498282565,"vega":0.001391743004801758,"rho":-0.00007430629606363834,"breakevenPct":12.032057937513917},{"delta":0.2,"premium":0.07984606613454961,"strike":7.516153553781832,"iv":1.1419854427974154,"gamma":0.4074470923603193,"theta":-0.04678460661345496,"vega":0.0016258456860509312,"rho":-0.00009932237582680793,"breakevenPct":7.566097108175484},{"delta":0.25,"premium":0.10835233751425313,"strike":7.611174458380844,"iv":1.123076282782212,"gamma":0.4524299885974914,"theta":-0.04963523375142531,"vega":0.00177787913340935,"rho":-0.0001236539187231593,"breakevenPct":6.739314843174759},{"delta":0.3,"premium":0.13685860889395668,"strike":7.706195362979855,"iv":1.1041671227670087,"gamma":0.4974128848346636,"theta":-0.052485860889395664,"vega":0.0019299125807677687,"rho":-0.00014798546161951068,"breakevenPct":5.912532578174034},{"delta":0.35,"premium":0.1653648802736602,"strike":7.801216267578868,"iv":1.0852579627518055,"gamma":0.5423957810718357,"theta":-0.05533648802736602,"vega":0.0020819460281261875,"rho":-0.00017231700451586206,"breakevenPct":5.085750313173309},{"delta":0.4,"premium":0.19387115165336377,"strike":7.896237172177879,"iv":1.0663488027366022,"gamma":0.587378677309008,"theta":-0.058187115165336374,"vega":0.0022339794754846066,"rho":-0.00019664854741221346,"breakevenPct":4.258968048172583},{"delta":0.45,"premium":0.2223774230330673,"strike":7.991258076776891,"iv":1.0474396427213988,"gamma":0.6323615735461801,"theta":-0.061037742303306726,"vega":0.0023860129228430254,"rho":-0.00022098009030856484,"breakevenPct":3.4321857831718576},{"delta":0.5,"premium":0.2765909090909091,"strike":8.07937062937063,"iv":1.0512083216783217,"gamma":0.6153874125874126,"theta":-0.059728461538461536,"vega":0.0023206293706293703,"rho":-0.00024666127645101786,"breakevenPct":3.0108176472377792},{"delta":0.55,"premium":0.333409090909091,"strike":8.166783216783216,"iv":1.0572747552447552,"gamma":0.5921356643356642,"theta":-0.057997692307692306,"vega":0.002233216783216783,"rho":-0.00027247921058756925,"breakevenPct":2.6305267138082504},{"delta":0.6,"premium":0.39022727272727276,"strike":8.254195804195804,"iv":1.0633411888111888,"gamma":0.5688839160839161,"theta":-0.056266923076923075,"vega":0.0021458041958041956,"rho":-0.0002982971447241206,"breakevenPct":2.2502357803787225},{"delta":0.65,"premium":0.44704545454545463,"strike":8.341608391608391,"iv":1.0694076223776223,"gamma":0.5456321678321678,"theta":-0.054536153846153845,"vega":0.0020583916083916085,"rho":-0.00032411507886067204,"breakevenPct":1.8699448469491937},{"delta":0.7,"premium":0.5038636363636364,"strike":8.42902097902098,"iv":1.0754740559440559,"gamma":0.5223804195804196,"theta":-0.052805384615384615,"vega":0.001970979020979021,"rho":-0.0003499330129972234,"breakevenPct":1.4896539135196658},{"delta":0.75,"premium":0.9486340051640371,"strike":8.86796985092065,"iv":1.6062225587681676,"gamma":0.41709415313648046,"theta":-0.07273109412174684,"vega":0.0018773902077536084,"rho":-0.0003985094175010095,"breakevenPct":1.5620155903466404},{"delta":0.8,"premium":3.1374930941496295,"strike":10.943175540136027,"iv":4.078112345294165,"gamma":0.11429646915901442,"theta":-0.16543672075447885,"vega":0.001703810069499539,"rho":-0.0005482353332172619,"breakevenPct":2.9747365321765415},{"delta":0.85,"premium":5.992553150960046,"strike":13.811411955418224,"iv":5.705661032970558,"gamma":0.06715145695759381,"theta":-0.19403434060706926,"vega":0.0014182154025357884,"rho":-0.0007343832256117142,"breakevenPct":2.8109533317815107},{"delta":0.9,"premium":5.168554909390762,"strike":13.107480108307685,"iv":4.207278220087342,"gamma":0.07303906871274174,"theta":-0.10507708662587993,"vega":0.0010681049237233722,"rho":-0.0007102424992661134,"breakevenPct":1.3185183478319038}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.682279088232146,"iv":7.543493834924496,"gamma":0.038243728732315754,"theta":-0.1928080636847194,"vega":0.0010681233178342093,"rho":0.00003603003140828205,"breakevenPct":146.827583446018},{"delta":0.15,"premium":0.175,"strike":11.853598998548845,"iv":4.253753719118482,"gamma":0.09056572080291761,"theta":-0.14418067973560275,"vega":0.0014189369442170615,"rho":0.00005894404132145782,"breakevenPct":49.51645740893532},{"delta":0.2,"premium":0.11665736468344551,"strike":9.749720940503366,"iv":2.245978902890687,"gamma":0.35046512677095865,"theta":-0.08418774980542114,"vega":0.0016550072373125264,"rho":0.0000864436303221022,"breakevenPct":22.639879492688756},{"delta":0.25,"premium":0.08649425287356322,"strike":8.471264367816092,"iv":0.9695942528735632,"gamma":0.537051724137931,"theta":-0.045091954022988504,"vega":0.0018344827586206896,"rho":0.00011185118955759291,"breakevenPct":6.373631083774451},{"delta":0.3,"premium":0.11842273307790549,"strike":8.391443167305237,"iv":0.9848560664112388,"gamma":0.5524731800766283,"theta":-0.04812515964240102,"vega":0.0019302681992337163,"rho":0.00013260832113479255,"breakevenPct":5.7783207008470026},{"delta":0.35,"premium":0.15035121328224776,"strike":8.31162196679438,"iv":1.0001178799489143,"gamma":0.5678946360153256,"theta":-0.05115836526181353,"vega":0.002026053639846743,"rho":0.00015336545271199217,"breakevenPct":5.183010317919555},{"delta":0.4,"premium":0.18227969348659007,"strike":8.231800766283525,"iv":1.01537969348659,"gamma":0.583316091954023,"theta":-0.05419157088122605,"vega":0.00212183908045977,"rho":0.00017412258428919182,"breakevenPct":4.587699934992106},{"delta":0.45,"premium":0.2142081736909323,"strike":8.151979565772669,"iv":1.0306415070242656,"gamma":0.5987375478927203,"theta":-0.05722477650063857,"vega":0.0022176245210727965,"rho":0.00019487971586639146,"breakevenPct":3.992389552064657},{"delta":0.5,"premium":0.2461366538952746,"strike":8.072158365261814,"iv":1.0459033205619412,"gamma":0.6141590038314176,"theta":-0.06025798212005108,"vega":0.0023134099616858236,"rho":0.0002156368474435911,"breakevenPct":3.3970791691372084},{"delta":0.55,"premium":0.27809931908898805,"strike":7.994364874383658,"iv":1.0534585348673398,"gamma":0.6234870861704626,"theta":-0.06235421460436722,"vega":0.002377459497534632,"rho":0.00023642883412011774,"breakevenPct":2.8273983029539664},{"delta":0.6,"premium":0.31038389293261326,"strike":7.935665649213431,"iv":0.9884432730687956,"gamma":0.5754359004461141,"theta":-0.055627283399859125,"vega":0.0021426625968537214,"rho":0.0002575490396486402,"breakevenPct":2.4990620527786724},{"delta":0.65,"premium":0.3426684667762386,"strike":7.876966424043203,"iv":0.9234280112702513,"gamma":0.5273847147217656,"theta":-0.04890035219535102,"vega":0.0019078656961728103,"rho":0.0002786692451771627,"breakevenPct":2.170725802603377},{"delta":0.7,"premium":0.37495304061986384,"strike":7.818267198872975,"iv":0.8584127494717071,"gamma":0.47933352899741727,"theta":-0.042173420990842925,"vega":0.0016730687954918996,"rho":0.0002997894507056851,"breakevenPct":1.842389552428083},{"delta":0.75,"premium":0.4072376144634891,"strike":7.759567973702747,"iv":0.7933974876731628,"gamma":0.4312823432730688,"theta":-0.035446489786334814,"vega":0.0014382718948109884,"rho":0.00032090965623420757,"breakevenPct":1.5140533022527882},{"delta":0.8,"premium":0.4395221883071144,"strike":7.700868748532519,"iv":0.7283822258746184,"gamma":0.3832311575487203,"theta":-0.02871955858182671,"vega":0.0012034749941300773,"rho":0.00034202986176273007,"breakevenPct":1.1857170520774933},{"delta":0.85,"premium":0.4718067621507397,"strike":7.642169523362291,"iv":0.6633669640760742,"gamma":0.3351799718243719,"theta":-0.021992627377318615,"vega":0.0009686780934491665,"rho":0.00036315006729125256,"breakevenPct":0.8573808019021989},{"delta":0.9,"premium":0.504091335994365,"strike":7.583470298192064,"iv":0.59835170227753,"gamma":0.2871287861000234,"theta":-0.015265696172810511,"vega":0.0007338811927682554,"rho":0.00038427027281977505,"breakevenPct":0.5290445517269045}],"put":[{"delta":0.1,"premium":0.175,"strike":5.2681441112214475,"iv":5.145038621612002,"gamma":0.05664831265008537,"theta":-0.13064823158010525,"vega":0.0010672396560863057,"rho":-0.0000560843089781321,"breakevenPct":36.691807194264165},{"delta":0.15,"premium":0.075,"strike":7.152020938927006,"iv":1.5675507591485118,"gamma":0.2609402201462435,"theta":-0.051914853498282565,"vega":0.001391743004801758,"rho":-0.00007430629606363834,"breakevenPct":12.032057937513917},{"delta":0.2,"premium":0.07984606613454961,"strike":7.516153553781832,"iv":1.1419854427974154,"gamma":0.4074470923603193,"theta":-0.04678460661345496,"vega":0.0016258456860509312,"rho":-0.00009932237582680793,"breakevenPct":7.566097108175484},{"delta":0.25,"premium":0.10835233751425313,"strike":7.611174458380844,"iv":1.123076282782212,"gamma":0.4524299885974914,"theta":-0.04963523375142531,"vega":0.00177787913340935,"rho":-0.0001236539187231593,"breakevenPct":6.739314843174759},{"delta":0.3,"premium":0.13685860889395668,"strike":7.706195362979855,"iv":1.1041671227670087,"gamma":0.4974128848346636,"theta":-0.052485860889395664,"vega":0.0019299125807677687,"rho":-0.00014798546161951068,"breakevenPct":5.912532578174034},{"delta":0.35,"premium":0.1653648802736602,"strike":7.801216267578868,"iv":1.0852579627518055,"gamma":0.5423957810718357,"theta":-0.05533648802736602,"vega":0.0020819460281261875,"rho":-0.00017231700451586206,"breakevenPct":5.085750313173309},{"delta":0.4,"premium":0.19387115165336377,"strike":7.896237172177879,"iv":1.0663488027366022,"gamma":0.587378677309008,"theta":-0.058187115165336374,"vega":0.0022339794754846066,"rho":-0.00019664854741221346,"breakevenPct":4.258968048172583},{"delta":0.45,"premium":0.2223774230330673,"strike":7.991258076776891,"iv":1.0474396427213988,"gamma":0.6323615735461801,"theta":-0.061037742303306726,"vega":0.0023860129228430254,"rho":-0.00022098009030856484,"breakevenPct":3.4321857831718576},{"delta":0.5,"premium":0.2765909090909091,"strike":8.07937062937063,"iv":1.0512083216783217,"gamma":0.6153874125874126,"theta":-0.059728461538461536,"vega":0.0023206293706293703,"rho":-0.00024666127645101786,"breakevenPct":3.0108176472377792},{"delta":0.55,"premium":0.333409090909091,"strike":8.166783216783216,"iv":1.0572747552447552,"gamma":0.5921356643356642,"theta":-0.057997692307692306,"vega":0.002233216783216783,"rho":-0.00027247921058756925,"breakevenPct":2.6305267138082504},{"delta":0.6,"premium":0.39022727272727276,"strike":8.254195804195804,"iv":1.0633411888111888,"gamma":0.5688839160839161,"theta":-0.056266923076923075,"vega":0.0021458041958041956,"rho":-0.0002982971447241206,"breakevenPct":2.2502357803787225},{"delta":0.65,"premium":0.44704545454545463,"strike":8.341608391608391,"iv":1.0694076223776223,"gamma":0.5456321678321678,"theta":-0.054536153846153845,"vega":0.0020583916083916085,"rho":-0.00032411507886067204,"breakevenPct":1.8699448469491937},{"delta":0.7,"premium":0.5038636363636364,"strike":8.42902097902098,"iv":1.0754740559440559,"gamma":0.5223804195804196,"theta":-0.052805384615384615,"vega":0.001970979020979021,"rho":-0.0003499330129972234,"breakevenPct":1.4896539135196658},{"delta":0.75,"premium":0.9486340051640371,"strike":8.86796985092065,"iv":1.6062225587681676,"gamma":0.41709415313648046,"theta":-0.07273109412174684,"vega":0.0018773902077536084,"rho":-0.0003985094175010095,"breakevenPct":1.5620155903466404},{"delta":0.8,"premium":3.1374930941496295,"strike":10.943175540136027,"iv":4.078112345294165,"gamma":0.11429646915901442,"theta":-0.16543672075447885,"vega":0.001703810069499539,"rho":-0.0005482353332172619,"breakevenPct":2.9747365321765415},{"delta":0.85,"premium":5.992553150960046,"strike":13.811411955418224,"iv":5.705661032970558,"gamma":0.06715145695759381,"theta":-0.19403434060706926,"vega":0.0014182154025357884,"rho":-0.0007343832256117142,"breakevenPct":2.8109533317815107},{"delta":0.9,"premium":5.168554909390762,"strike":13.107480108307685,"iv":4.207278220087342,"gamma":0.07303906871274174,"theta":-0.10507708662587993,"vega":0.0010681049237233722,"rho":-0.0007102424992661134,"breakevenPct":1.3185183478319038}]}},"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"}}