{"symbol":"GRRR","url":"https://intraalpha.com/companies/GRRR","capturedAt":"2026-10-21T17:48:53.929Z","state":"ready","quote":{"symbol":"GRRR","last_price":8.1401,"prev_close":7.44,"regular_close":8.14,"change":0.7001,"change_pct":9.4099,"regular_change":0.7,"regular_change_pct":9.4086,"extended_change":0.0001,"extended_change_pct":0.0012,"bid":8.14,"ask":8.17,"bid_size":100,"ask_size":300,"volume":923852,"vwap":8.146856,"open":7.9,"high":8.39,"low":7.85,"close":8.14,"trade_count":7476,"last_trade_at":"2026-10-21T17:48:41.580677945Z","last_quote_at":"2026-10-21T17:48:29.187392465Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.896831228-04:00","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":"GRRR","fetched_at":"2026-10-21T17:48:53.325426+00:00","name":"Gorilla Technology Group Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Gorilla Technology Group Inc. provides video intelligence, Internet of Things (IoT) security, and edge content management hardware, software, and services in the Asia Pacific region. The company is headquartered in Taipei, Taiwan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":197518000,"ebitda":-37600580,"pe_ratio":null,"peg_ratio":null,"book_value":6.27,"dividend_per_share":null,"dividend_yield":null,"eps":-1.82,"revenue_ttm":140396000,"gross_profit_ttm":24271500,"profit_margin":-0.354,"operating_margin_ttm":-0.428,"return_on_assets_ttm":-0.0876,"return_on_equity_ttm":-0.369,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.38,"analyst_target_price":32.83,"analyst_number":0,"beta":0.373,"fifty_two_week_high":23.49,"fifty_two_week_low":7,"fifty_day_ma":13.32,"two_hundred_day_ma":13.6,"shares_outstanding":27509500,"forward_pe":4.112,"price_to_sales":1.407,"price_to_book":2.322,"ev_to_revenue":2.156,"ev_to_ebitda":2.132},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:53.325426+00:00"},"optionObservedAt":"2026-10-21T17:37:10.344Z","bars":[{"c":9.64,"h":9.65,"l":9.64,"n":10,"o":9.65,"t":"2026-10-14T08:00:00Z","v":943,"vw":9.641521},{"c":9.7697,"h":9.7697,"l":9.7697,"n":1,"o":9.7697,"t":"2026-10-14T08:05:00Z","v":1670,"vw":9.7697},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-14T08:25:00Z","v":200,"vw":9.705},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-14T08:40:00Z","v":500,"vw":9.71},{"c":9.68,"h":9.77,"l":9.68,"n":7,"o":9.68,"t":"2026-10-14T08:45:00Z","v":1373,"vw":9.74528},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-14T09:15:00Z","v":229,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-14T10:15:00Z","v":107,"vw":9.74},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-14T10:20:00Z","v":115,"vw":9.7},{"c":9.74,"h":9.75,"l":9.73,"n":20,"o":9.74,"t":"2026-10-14T10:25:00Z","v":14752,"vw":9.73964},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-14T11:00:00Z","v":245,"vw":9.74},{"c":9.7186,"h":9.7186,"l":9.7186,"n":1,"o":9.7186,"t":"2026-10-14T11:10:00Z","v":840,"vw":9.7186},{"c":9.7103,"h":9.7103,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T11:15:00Z","v":1645,"vw":9.701096},{"c":9.69,"h":9.69,"l":9.57,"n":5,"o":9.57,"t":"2026-10-14T11:40:00Z","v":1150,"vw":9.585679},{"c":9.55,"h":9.55,"l":9.5013,"n":7,"o":9.5013,"t":"2026-10-14T12:15:00Z","v":929,"vw":9.515582},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-14T12:20:00Z","v":3002,"vw":9.55},{"c":9.6,"h":9.6,"l":9.48,"n":18,"o":9.5,"t":"2026-10-14T12:30:00Z","v":4305,"vw":9.509524},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-14T12:40:00Z","v":100,"vw":9.54},{"c":9.4,"h":9.5382,"l":9.39,"n":4,"o":9.5382,"t":"2026-10-14T12:50:00Z","v":2355,"vw":9.445928},{"c":9.3101,"h":9.4,"l":9.3101,"n":10,"o":9.4,"t":"2026-10-14T12:55:00Z","v":1851,"vw":9.359496},{"c":9.31,"h":9.31,"l":9.3,"n":7,"o":9.3,"t":"2026-10-14T13:00:00Z","v":475,"vw":9.305714},{"c":9.29,"h":9.31,"l":9.28,"n":27,"o":9.31,"t":"2026-10-14T13:05:00Z","v":9469,"vw":9.304779},{"c":9.34,"h":9.36,"l":9.34,"n":45,"o":9.36,"t":"2026-10-14T13:25:00Z","v":3244,"vw":9.34142},{"c":9.2,"h":9.38,"l":9.11,"n":454,"o":9.38,"t":"2026-10-14T13:30:00Z","v":87724,"vw":9.235241},{"c":9.255,"h":9.2589,"l":9.15,"n":298,"o":9.19,"t":"2026-10-14T13:35:00Z","v":37681,"vw":9.204784},{"c":9.3,"h":9.3199,"l":9.2305,"n":155,"o":9.25,"t":"2026-10-14T13:40:00Z","v":10114,"vw":9.259928},{"c":9.38,"h":9.4,"l":9.29,"n":103,"o":9.3,"t":"2026-10-14T13:45:00Z","v":17196,"vw":9.367714},{"c":9.28,"h":9.38,"l":9.25,"n":102,"o":9.355,"t":"2026-10-14T13:50:00Z","v":9233,"vw":9.307034},{"c":9.145,"h":9.2999,"l":9.13,"n":181,"o":9.2999,"t":"2026-10-14T13:55:00Z","v":27822,"vw":9.186112},{"c":8.94,"h":9.135,"l":8.9,"n":669,"o":9.135,"t":"2026-10-14T14:00:00Z","v":107851,"vw":9.013607},{"c":8.97,"h":9,"l":8.91,"n":268,"o":8.95,"t":"2026-10-14T14:05:00Z","v":30039,"vw":8.964611},{"c":9.07,"h":9.07,"l":8.97,"n":144,"o":8.97,"t":"2026-10-14T14:10:00Z","v":20691,"vw":9.012671},{"c":9.09,"h":9.1,"l":9.06,"n":89,"o":9.0672,"t":"2026-10-14T14:15:00Z","v":8255,"vw":9.08422},{"c":9.045,"h":9.09,"l":9.0305,"n":169,"o":9.0601,"t":"2026-10-14T14:20:00Z","v":29186,"vw":9.059241},{"c":9.0499,"h":9.0499,"l":9.01,"n":147,"o":9.03,"t":"2026-10-14T14:25:00Z","v":27140,"vw":9.025894},{"c":9.04,"h":9.05,"l":9.0113,"n":63,"o":9.025,"t":"2026-10-14T14:30:00Z","v":5120,"vw":9.031687},{"c":9.035,"h":9.05,"l":9.02,"n":80,"o":9.03,"t":"2026-10-14T14:35:00Z","v":4810,"vw":9.033944},{"c":9.075,"h":9.11,"l":9.02,"n":100,"o":9.02,"t":"2026-10-14T14:40:00Z","v":9564,"vw":9.05662},{"c":8.9985,"h":9.0899,"l":8.98,"n":188,"o":9.075,"t":"2026-10-14T14:45:00Z","v":18761,"vw":9.037266},{"c":8.96,"h":9.02,"l":8.93,"n":243,"o":8.9999,"t":"2026-10-14T14:50:00Z","v":34708,"vw":8.996535},{"c":8.96,"h":8.99,"l":8.9463,"n":86,"o":8.974,"t":"2026-10-14T14:55:00Z","v":7006,"vw":8.976597},{"c":8.9,"h":8.9364,"l":8.88,"n":175,"o":8.93,"t":"2026-10-14T15:00:00Z","v":11153,"vw":8.899975},{"c":8.82,"h":8.9,"l":8.81,"n":126,"o":8.9,"t":"2026-10-14T15:05:00Z","v":16341,"vw":8.871049},{"c":8.8036,"h":8.86,"l":8.8,"n":262,"o":8.83,"t":"2026-10-14T15:10:00Z","v":60469,"vw":8.817475},{"c":8.858,"h":8.9099,"l":8.82,"n":210,"o":8.82,"t":"2026-10-14T15:15:00Z","v":38414,"vw":8.878505},{"c":8.86,"h":8.9,"l":8.81,"n":196,"o":8.87,"t":"2026-10-14T15:20:00Z","v":59944,"vw":8.832262},{"c":8.96,"h":8.96,"l":8.8604,"n":142,"o":8.8799,"t":"2026-10-14T15:25:00Z","v":17115,"vw":8.896284},{"c":8.905,"h":8.965,"l":8.87,"n":127,"o":8.952,"t":"2026-10-14T15:30:00Z","v":14902,"vw":8.914607},{"c":8.885,"h":8.9284,"l":8.86,"n":172,"o":8.9,"t":"2026-10-14T15:35:00Z","v":21828,"vw":8.885195},{"c":8.75,"h":8.885,"l":8.7238,"n":484,"o":8.885,"t":"2026-10-14T15:40:00Z","v":74630,"vw":8.791797},{"c":8.69,"h":8.76,"l":8.66,"n":401,"o":8.758,"t":"2026-10-14T15:45:00Z","v":34964,"vw":8.705841},{"c":8.6701,"h":8.7,"l":8.66,"n":154,"o":8.695,"t":"2026-10-14T15:50:00Z","v":14403,"vw":8.681323},{"c":8.66,"h":8.7299,"l":8.65,"n":291,"o":8.6895,"t":"2026-10-14T15:55:00Z","v":27745,"vw":8.6859},{"c":8.695,"h":8.7,"l":8.65,"n":126,"o":8.675,"t":"2026-10-14T16:00:00Z","v":14494,"vw":8.6682},{"c":8.7099,"h":8.75,"l":8.67,"n":124,"o":8.695,"t":"2026-10-14T16:05:00Z","v":10836,"vw":8.712657},{"c":8.66,"h":8.7099,"l":8.66,"n":186,"o":8.7099,"t":"2026-10-14T16:10:00Z","v":21254,"vw":8.683546},{"c":8.65,"h":8.67,"l":8.63,"n":216,"o":8.65,"t":"2026-10-14T16:15:00Z","v":23935,"vw":8.651374},{"c":8.61,"h":8.6599,"l":8.61,"n":158,"o":8.65,"t":"2026-10-14T16:20:00Z","v":19466,"vw":8.628576},{"c":8.64,"h":8.65,"l":8.6033,"n":206,"o":8.62,"t":"2026-10-14T16:25:00Z","v":29232,"vw":8.636679},{"c":8.635,"h":8.67,"l":8.62,"n":188,"o":8.63,"t":"2026-10-14T16:30:00Z","v":24948,"vw":8.644737},{"c":8.64,"h":8.67,"l":8.63,"n":140,"o":8.65,"t":"2026-10-14T16:35:00Z","v":9080,"vw":8.654192},{"c":8.675,"h":8.675,"l":8.63,"n":149,"o":8.64,"t":"2026-10-14T16:40:00Z","v":11903,"vw":8.658529},{"c":8.645,"h":8.6864,"l":8.63,"n":56,"o":8.675,"t":"2026-10-14T16:45:00Z","v":4774,"vw":8.663029},{"c":8.62,"h":8.6499,"l":8.61,"n":129,"o":8.64,"t":"2026-10-14T16:50:00Z","v":6981,"vw":8.631716},{"c":8.64,"h":8.64,"l":8.63,"n":134,"o":8.63,"t":"2026-10-14T16:55:00Z","v":5736,"vw":8.635145},{"c":8.64,"h":8.6651,"l":8.63,"n":88,"o":8.63,"t":"2026-10-14T17:00:00Z","v":6058,"vw":8.645547},{"c":8.625,"h":8.64,"l":8.61,"n":127,"o":8.63,"t":"2026-10-14T17:05:00Z","v":7474,"vw":8.622438},{"c":8.608,"h":8.638,"l":8.58,"n":130,"o":8.625,"t":"2026-10-14T17:10:00Z","v":12680,"vw":8.606247},{"c":8.5903,"h":8.6,"l":8.57,"n":101,"o":8.6,"t":"2026-10-14T17:15:00Z","v":13345,"vw":8.580427},{"c":8.585,"h":8.61,"l":8.5701,"n":82,"o":8.59,"t":"2026-10-14T17:20:00Z","v":6662,"vw":8.590893},{"c":8.54,"h":8.59,"l":8.525,"n":157,"o":8.59,"t":"2026-10-14T17:25:00Z","v":16568,"vw":8.549639},{"c":8.54,"h":8.55,"l":8.51,"n":95,"o":8.54,"t":"2026-10-14T17:30:00Z","v":8189,"vw":8.524062},{"c":8.5,"h":8.536,"l":8.48,"n":206,"o":8.536,"t":"2026-10-14T17:35:00Z","v":20675,"vw":8.495401},{"c":8.41,"h":8.5,"l":8.41,"n":260,"o":8.4915,"t":"2026-10-14T17:40:00Z","v":25950,"vw":8.454163},{"c":8.215,"h":8.41,"l":8.2,"n":763,"o":8.41,"t":"2026-10-14T17:45:00Z","v":113426,"vw":8.301883},{"c":8.03,"h":8.21,"l":7.93,"n":1101,"o":8.21,"t":"2026-10-14T17:50:00Z","v":204393,"vw":8.054514},{"c":8.0599,"h":8.08,"l":8.01,"n":539,"o":8.03,"t":"2026-10-14T17:55:00Z","v":77301,"vw":8.044395},{"c":7.99,"h":8.07,"l":7.92,"n":568,"o":8.0568,"t":"2026-10-14T18:00:00Z","v":74376,"vw":7.988185},{"c":8.12,"h":8.12,"l":7.97,"n":470,"o":7.99,"t":"2026-10-14T18:05:00Z","v":68779,"vw":8.040465},{"c":8.24,"h":8.28,"l":8.065,"n":360,"o":8.12,"t":"2026-10-14T18:10:00Z","v":68097,"vw":8.191907},{"c":8.1733,"h":8.27,"l":8.1733,"n":119,"o":8.27,"t":"2026-10-14T18:15:00Z","v":12724,"vw":8.223911},{"c":8.235,"h":8.235,"l":8.185,"n":126,"o":8.185,"t":"2026-10-14T18:20:00Z","v":6921,"vw":8.20542},{"c":8.28,"h":8.3,"l":8.2226,"n":141,"o":8.2226,"t":"2026-10-14T18:25:00Z","v":29814,"vw":8.29005},{"c":8.33,"h":8.36,"l":8.2838,"n":136,"o":8.285,"t":"2026-10-14T18:30:00Z","v":25318,"vw":8.316031},{"c":8.4,"h":8.4,"l":8.3063,"n":194,"o":8.32,"t":"2026-10-14T18:35:00Z","v":20975,"vw":8.341887},{"c":8.355,"h":8.3779,"l":8.3301,"n":98,"o":8.375,"t":"2026-10-14T18:40:00Z","v":14359,"vw":8.362394},{"c":8.34,"h":8.3799,"l":8.32,"n":93,"o":8.36,"t":"2026-10-14T18:45:00Z","v":10553,"vw":8.348022},{"c":8.385,"h":8.39,"l":8.3499,"n":149,"o":8.35,"t":"2026-10-14T18:50:00Z","v":12049,"vw":8.367447},{"c":8.35,"h":8.3895,"l":8.35,"n":73,"o":8.385,"t":"2026-10-14T18:55:00Z","v":11101,"vw":8.371469},{"c":8.251,"h":8.35,"l":8.251,"n":206,"o":8.35,"t":"2026-10-14T19:00:00Z","v":20519,"vw":8.328089},{"c":8.305,"h":8.305,"l":8.24,"n":379,"o":8.255,"t":"2026-10-14T19:05:00Z","v":28881,"vw":8.258797},{"c":8.3,"h":8.32,"l":8.2834,"n":108,"o":8.305,"t":"2026-10-14T19:10:00Z","v":8510,"vw":8.303431},{"c":8.38,"h":8.38,"l":8.2817,"n":204,"o":8.29,"t":"2026-10-14T19:15:00Z","v":23762,"vw":8.327364},{"c":8.38,"h":8.4,"l":8.35,"n":97,"o":8.4,"t":"2026-10-14T19:20:00Z","v":9173,"vw":8.381013},{"c":8.3299,"h":8.38,"l":8.31,"n":135,"o":8.38,"t":"2026-10-14T19:25:00Z","v":13965,"vw":8.339675},{"c":8.36,"h":8.4,"l":8.3136,"n":178,"o":8.3136,"t":"2026-10-14T19:30:00Z","v":18304,"vw":8.383796},{"c":8.321,"h":8.38,"l":8.32,"n":136,"o":8.37,"t":"2026-10-14T19:35:00Z","v":7950,"vw":8.342},{"c":8.37,"h":8.38,"l":8.32,"n":238,"o":8.3228,"t":"2026-10-14T19:40:00Z","v":15050,"vw":8.345606},{"c":8.335,"h":8.39,"l":8.305,"n":510,"o":8.37,"t":"2026-10-14T19:45:00Z","v":55550,"vw":8.330256},{"c":8.3,"h":8.35,"l":8.295,"n":428,"o":8.335,"t":"2026-10-14T19:50:00Z","v":68823,"vw":8.32001},{"c":8.205,"h":8.31,"l":8.18,"n":874,"o":8.3,"t":"2026-10-14T19:55:00Z","v":101451,"vw":8.243782},{"c":8.24,"h":8.24,"l":8.2,"n":13,"o":8.2,"t":"2026-10-14T20:00:00Z","v":25657,"vw":8.200858},{"c":8.3,"h":8.3,"l":8.24,"n":5,"o":8.24,"t":"2026-10-14T20:05:00Z","v":945,"vw":8.253333},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-14T20:10:00Z","v":100,"vw":8.21},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-14T20:15:00Z","v":1000,"vw":8.36},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-14T20:25:00Z","v":102,"vw":8.33},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-14T20:35:00Z","v":240,"vw":8.32},{"c":8.21,"h":8.22,"l":8.21,"n":3,"o":8.22,"t":"2026-10-14T20:50:00Z","v":241,"vw":8.214542},{"c":8.2579,"h":8.2579,"l":8.2579,"n":1,"o":8.2579,"t":"2026-10-14T21:00:00Z","v":100,"vw":8.2579},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-14T21:20:00Z","v":4000,"vw":8.26},{"c":8.2101,"h":8.2298,"l":8.21,"n":6,"o":8.2298,"t":"2026-10-14T21:50:00Z","v":800,"vw":8.212551},{"c":8.259,"h":8.259,"l":8.259,"n":1,"o":8.259,"t":"2026-10-14T22:00:00Z","v":102,"vw":8.259},{"c":8.259,"h":8.259,"l":8.259,"n":2,"o":8.259,"t":"2026-10-14T22:05:00Z","v":135,"vw":8.259},{"c":8.21,"h":8.2399,"l":8.21,"n":10,"o":8.2399,"t":"2026-10-14T22:10:00Z","v":692,"vw":8.215599},{"c":8.25,"h":8.25,"l":8.205,"n":7,"o":8.205,"t":"2026-10-14T22:15:00Z","v":335,"vw":8.234746},{"c":8.05,"h":8.2,"l":8.05,"n":120,"o":8.2,"t":"2026-10-14T22:20:00Z","v":10870,"vw":8.078412},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-14T22:25:00Z","v":307,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T22:30:00Z","v":200,"vw":8.05},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-14T22:40:00Z","v":500,"vw":8.01},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T22:45:00Z","v":1235,"vw":8.05},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-14T23:05:00Z","v":200,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-14T23:30:00Z","v":126,"vw":8.15},{"c":8.14,"h":8.16,"l":8,"n":50,"o":8.16,"t":"2026-10-15T08:00:00Z","v":6296,"vw":8.033988},{"c":8,"h":8.04,"l":8,"n":5,"o":8.04,"t":"2026-10-15T08:05:00Z","v":363,"vw":8.025698},{"c":7.98,"h":7.98,"l":7.97,"n":7,"o":7.97,"t":"2026-10-15T08:25:00Z","v":1117,"vw":7.973992},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-10-15T09:20:00Z","v":500,"vw":8.01},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-15T09:30:00Z","v":431,"vw":7.98},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T09:35:00Z","v":100,"vw":8.01},{"c":8.01,"h":8.01,"l":8,"n":4,"o":8.01,"t":"2026-10-15T09:50:00Z","v":1600,"vw":8.006088},{"c":8.02,"h":8.04,"l":8,"n":32,"o":8.01,"t":"2026-10-15T10:00:00Z","v":2460,"vw":8.009968},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-15T10:20:00Z","v":626,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-15T10:40:00Z","v":269,"vw":8.01},{"c":8.006,"h":8.006,"l":8.006,"n":1,"o":8.006,"t":"2026-10-15T10:45:00Z","v":290,"vw":8.006},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-15T10:55:00Z","v":1150,"vw":8},{"c":7.98,"h":8.01,"l":7.98,"n":20,"o":8.01,"t":"2026-10-15T11:00:00Z","v":901,"vw":7.987752},{"c":7.93,"h":7.93,"l":7.92,"n":17,"o":7.92,"t":"2026-10-15T11:05:00Z","v":1285,"vw":7.928336},{"c":7.93,"h":8.01,"l":7.93,"n":6,"o":8.01,"t":"2026-10-15T11:10:00Z","v":600,"vw":7.943333},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-15T11:20:00Z","v":500,"vw":7.99},{"c":7.9003,"h":7.93,"l":7.9,"n":7,"o":7.9075,"t":"2026-10-15T11:25:00Z","v":1706,"vw":7.909282},{"c":8,"h":8,"l":7.99,"n":7,"o":7.99,"t":"2026-10-15T11:30:00Z","v":2053,"vw":7.998985},{"c":7.9,"h":7.975,"l":7.9,"n":25,"o":7.975,"t":"2026-10-15T11:50:00Z","v":19251,"vw":7.905645},{"c":7.95,"h":7.95,"l":7.95,"n":5,"o":7.95,"t":"2026-10-15T12:15:00Z","v":311,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-15T12:30:00Z","v":205,"vw":7.96},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-15T12:35:00Z","v":3051,"vw":7.95},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-15T12:40:00Z","v":210,"vw":7.99},{"c":7.99,"h":8.01,"l":7.97,"n":14,"o":8.01,"t":"2026-10-15T12:45:00Z","v":5338,"vw":7.987905},{"c":7.95,"h":7.98,"l":7.95,"n":16,"o":7.98,"t":"2026-10-15T12:50:00Z","v":1360,"vw":7.956317},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-15T12:55:00Z","v":200,"vw":7.98},{"c":7.95,"h":8.01,"l":7.91,"n":14,"o":8.01,"t":"2026-10-15T13:00:00Z","v":1146,"vw":7.935567},{"c":7.95,"h":7.95,"l":7.91,"n":3,"o":7.91,"t":"2026-10-15T13:05:00Z","v":1400,"vw":7.945464},{"c":7.9,"h":7.95,"l":7.9,"n":3,"o":7.95,"t":"2026-10-15T13:10:00Z","v":5200,"vw":7.901923},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-15T13:15:00Z","v":330,"vw":7.91},{"c":7.9423,"h":7.9423,"l":7.9423,"n":2,"o":7.9423,"t":"2026-10-15T13:20:00Z","v":210,"vw":7.9423},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-15T13:25:00Z","v":540,"vw":7.94},{"c":7.84,"h":7.9493,"l":7.6,"n":843,"o":7.93,"t":"2026-10-15T13:30:00Z","v":119467,"vw":7.764991},{"c":7.8254,"h":7.85,"l":7.71,"n":298,"o":7.8,"t":"2026-10-15T13:35:00Z","v":35379,"vw":7.771805},{"c":7.8864,"h":7.89,"l":7.76,"n":346,"o":7.81,"t":"2026-10-15T13:40:00Z","v":62855,"vw":7.810851},{"c":7.89,"h":7.91,"l":7.78,"n":240,"o":7.86,"t":"2026-10-15T13:45:00Z","v":35742,"vw":7.827356},{"c":7.76,"h":7.93,"l":7.75,"n":230,"o":7.87,"t":"2026-10-15T13:50:00Z","v":23618,"vw":7.812387},{"c":7.76,"h":7.7891,"l":7.6632,"n":265,"o":7.765,"t":"2026-10-15T13:55:00Z","v":35862,"vw":7.73502},{"c":7.97,"h":7.97,"l":7.77,"n":218,"o":7.7895,"t":"2026-10-15T14:00:00Z","v":29083,"vw":7.903929},{"c":8.09,"h":8.0995,"l":7.91,"n":229,"o":7.9825,"t":"2026-10-15T14:05:00Z","v":24779,"vw":7.995014},{"c":8.07,"h":8.2,"l":8.06,"n":285,"o":8.105,"t":"2026-10-15T14:10:00Z","v":37682,"vw":8.138014},{"c":8.07,"h":8.07,"l":7.95,"n":255,"o":8.07,"t":"2026-10-15T14:15:00Z","v":20538,"vw":8.016543},{"c":7.945,"h":8.14,"l":7.93,"n":261,"o":8.08,"t":"2026-10-15T14:20:00Z","v":25899,"vw":8.035288},{"c":7.95,"h":8.01,"l":7.9333,"n":205,"o":7.94,"t":"2026-10-15T14:25:00Z","v":18804,"vw":7.97297},{"c":7.9305,"h":7.96,"l":7.8602,"n":206,"o":7.93,"t":"2026-10-15T14:30:00Z","v":17179,"vw":7.907507},{"c":7.97,"h":7.98,"l":7.9,"n":219,"o":7.9495,"t":"2026-10-15T14:35:00Z","v":28107,"vw":7.929763},{"c":8.01,"h":8.05,"l":7.98,"n":191,"o":7.98,"t":"2026-10-15T14:40:00Z","v":13911,"vw":8.001035},{"c":8.03,"h":8.07,"l":8.01,"n":165,"o":8.01,"t":"2026-10-15T14:45:00Z","v":15326,"vw":8.033273},{"c":7.98,"h":8.02,"l":7.93,"n":209,"o":8.02,"t":"2026-10-15T14:50:00Z","v":15678,"vw":7.974775},{"c":8,"h":8.04,"l":7.97,"n":174,"o":7.985,"t":"2026-10-15T14:55:00Z","v":11921,"vw":8.000064},{"c":8.08,"h":8.08,"l":8,"n":205,"o":8.005,"t":"2026-10-15T15:00:00Z","v":16052,"vw":8.016912},{"c":8.17,"h":8.17,"l":8.07,"n":164,"o":8.1,"t":"2026-10-15T15:05:00Z","v":17141,"vw":8.10455},{"c":8.235,"h":8.235,"l":8.174,"n":160,"o":8.2,"t":"2026-10-15T15:10:00Z","v":12992,"vw":8.204145},{"c":8.27,"h":8.27,"l":8.22,"n":250,"o":8.248,"t":"2026-10-15T15:15:00Z","v":33121,"vw":8.262516},{"c":8.3269,"h":8.33,"l":8.27,"n":273,"o":8.27,"t":"2026-10-15T15:20:00Z","v":36199,"vw":8.290314},{"c":8.34,"h":8.36,"l":8.31,"n":217,"o":8.32,"t":"2026-10-15T15:25:00Z","v":40796,"vw":8.334282},{"c":8.1895,"h":8.33,"l":8.17,"n":150,"o":8.33,"t":"2026-10-15T15:30:00Z","v":11426,"vw":8.218854},{"c":8.2352,"h":8.25,"l":8.1651,"n":113,"o":8.19,"t":"2026-10-15T15:35:00Z","v":16842,"vw":8.227717},{"c":8.185,"h":8.25,"l":8.185,"n":167,"o":8.205,"t":"2026-10-15T15:40:00Z","v":11952,"vw":8.21844},{"c":8.175,"h":8.18,"l":8.16,"n":96,"o":8.16,"t":"2026-10-15T15:45:00Z","v":3142,"vw":8.165823},{"c":8.19,"h":8.2,"l":8.17,"n":131,"o":8.19,"t":"2026-10-15T15:50:00Z","v":15277,"vw":8.191628},{"c":8.17,"h":8.2078,"l":8.17,"n":137,"o":8.175,"t":"2026-10-15T15:55:00Z","v":10973,"vw":8.18686},{"c":8.11,"h":8.16,"l":8.11,"n":191,"o":8.16,"t":"2026-10-15T16:00:00Z","v":12462,"vw":8.144097},{"c":8.075,"h":8.08,"l":8.05,"n":63,"o":8.08,"t":"2026-10-15T16:05:00Z","v":9037,"vw":8.072259},{"c":8.075,"h":8.08,"l":8.055,"n":127,"o":8.065,"t":"2026-10-15T16:10:00Z","v":8127,"vw":8.069713},{"c":8.02,"h":8.07,"l":8.02,"n":63,"o":8.07,"t":"2026-10-15T16:15:00Z","v":12966,"vw":8.039968},{"c":8.03,"h":8.0593,"l":7.97,"n":174,"o":8,"t":"2026-10-15T16:20:00Z","v":14931,"vw":8.011184},{"c":8.065,"h":8.065,"l":8.01,"n":134,"o":8.035,"t":"2026-10-15T16:25:00Z","v":13287,"vw":8.029473},{"c":8.06,"h":8.06,"l":8.06,"n":31,"o":8.06,"t":"2026-10-15T16:30:00Z","v":1037,"vw":8.06},{"c":8.04,"h":8.0996,"l":8.04,"n":113,"o":8.065,"t":"2026-10-15T16:35:00Z","v":7684,"vw":8.08792},{"c":8.05,"h":8.06,"l":8.03,"n":89,"o":8.04,"t":"2026-10-15T16:40:00Z","v":9680,"vw":8.043191},{"c":8.05,"h":8.07,"l":8.04,"n":59,"o":8.07,"t":"2026-10-15T16:45:00Z","v":5105,"vw":8.062267},{"c":8.05,"h":8.05,"l":8.02,"n":83,"o":8.04,"t":"2026-10-15T16:50:00Z","v":6660,"vw":8.040845},{"c":8.065,"h":8.08,"l":8.04,"n":112,"o":8.05,"t":"2026-10-15T16:55:00Z","v":7069,"vw":8.060735},{"c":8.19,"h":8.23,"l":8.065,"n":392,"o":8.065,"t":"2026-10-15T17:00:00Z","v":35709,"vw":8.127257},{"c":8.21,"h":8.21,"l":8.16,"n":114,"o":8.19,"t":"2026-10-15T17:05:00Z","v":7785,"vw":8.182481},{"c":8.17,"h":8.2147,"l":8.17,"n":47,"o":8.21,"t":"2026-10-15T17:10:00Z","v":2906,"vw":8.199684},{"c":8.19,"h":8.21,"l":8.17,"n":191,"o":8.18,"t":"2026-10-15T17:15:00Z","v":10732,"vw":8.189359},{"c":8.16,"h":8.18,"l":8.16,"n":27,"o":8.18,"t":"2026-10-15T17:20:00Z","v":1069,"vw":8.177182},{"c":8.16,"h":8.17,"l":8.145,"n":87,"o":8.16,"t":"2026-10-15T17:25:00Z","v":6344,"vw":8.154666},{"c":8.1773,"h":8.1773,"l":8.15,"n":62,"o":8.15,"t":"2026-10-15T17:30:00Z","v":4793,"vw":8.164233},{"c":8.19,"h":8.19,"l":8.1781,"n":56,"o":8.1781,"t":"2026-10-15T17:35:00Z","v":2780,"vw":8.182734},{"c":8.205,"h":8.22,"l":8.185,"n":94,"o":8.185,"t":"2026-10-15T17:40:00Z","v":9257,"vw":8.198458},{"c":8.165,"h":8.2166,"l":8.16,"n":39,"o":8.21,"t":"2026-10-15T17:45:00Z","v":2994,"vw":8.191298},{"c":8.19,"h":8.2,"l":8.18,"n":90,"o":8.18,"t":"2026-10-15T17:50:00Z","v":9069,"vw":8.188187},{"c":8.16,"h":8.19,"l":8.16,"n":76,"o":8.185,"t":"2026-10-15T17:55:00Z","v":5704,"vw":8.176456},{"c":8.13,"h":8.165,"l":8.11,"n":120,"o":8.165,"t":"2026-10-15T18:00:00Z","v":10120,"vw":8.124555},{"c":8.09,"h":8.14,"l":8.09,"n":66,"o":8.13,"t":"2026-10-15T18:05:00Z","v":4056,"vw":8.117174},{"c":8.1108,"h":8.12,"l":8.09,"n":92,"o":8.09,"t":"2026-10-15T18:10:00Z","v":23893,"vw":8.108432},{"c":8.1,"h":8.105,"l":8.1,"n":77,"o":8.105,"t":"2026-10-15T18:15:00Z","v":3789,"vw":8.104026},{"c":8.0898,"h":8.09,"l":8.065,"n":120,"o":8.09,"t":"2026-10-15T18:20:00Z","v":9899,"vw":8.076696},{"c":8.0999,"h":8.0999,"l":8.0668,"n":78,"o":8.0701,"t":"2026-10-15T18:25:00Z","v":6696,"vw":8.070999},{"c":8.1,"h":8.1,"l":8.08,"n":50,"o":8.08,"t":"2026-10-15T18:30:00Z","v":4877,"vw":8.093412},{"c":8.12,"h":8.12,"l":8.1,"n":133,"o":8.1,"t":"2026-10-15T18:35:00Z","v":11165,"vw":8.109473},{"c":8.13,"h":8.13,"l":8.12,"n":94,"o":8.12,"t":"2026-10-15T18:40:00Z","v":7465,"vw":8.125175},{"c":8.1382,"h":8.15,"l":8.13,"n":56,"o":8.13,"t":"2026-10-15T18:45:00Z","v":5718,"vw":8.13794},{"c":8.14,"h":8.165,"l":8.14,"n":106,"o":8.15,"t":"2026-10-15T18:50:00Z","v":11207,"vw":8.150275},{"c":8.15,"h":8.15,"l":8.14,"n":90,"o":8.14,"t":"2026-10-15T18:55:00Z","v":4370,"vw":8.149683},{"c":8.165,"h":8.17,"l":8.15,"n":156,"o":8.15,"t":"2026-10-15T19:00:00Z","v":11689,"vw":8.158245},{"c":8.18,"h":8.18,"l":8.16,"n":133,"o":8.17,"t":"2026-10-15T19:05:00Z","v":8880,"vw":8.173457},{"c":8.27,"h":8.2766,"l":8.1734,"n":139,"o":8.18,"t":"2026-10-15T19:10:00Z","v":17193,"vw":8.222142},{"c":8.25,"h":8.29,"l":8.25,"n":179,"o":8.27,"t":"2026-10-15T19:15:00Z","v":15222,"vw":8.259487},{"c":8.25,"h":8.27,"l":8.2405,"n":172,"o":8.2405,"t":"2026-10-15T19:20:00Z","v":16857,"vw":8.258194},{"c":8.26,"h":8.28,"l":8.2563,"n":119,"o":8.26,"t":"2026-10-15T19:25:00Z","v":7984,"vw":8.26457},{"c":8.3,"h":8.31,"l":8.2418,"n":190,"o":8.25,"t":"2026-10-15T19:30:00Z","v":15863,"vw":8.283525},{"c":8.35,"h":8.38,"l":8.3,"n":200,"o":8.305,"t":"2026-10-15T19:35:00Z","v":27003,"vw":8.340082},{"c":8.345,"h":8.38,"l":8.335,"n":175,"o":8.34,"t":"2026-10-15T19:40:00Z","v":12047,"vw":8.358662},{"c":8.4,"h":8.4,"l":8.34,"n":267,"o":8.34,"t":"2026-10-15T19:45:00Z","v":16185,"vw":8.364433},{"c":8.455,"h":8.455,"l":8.385,"n":474,"o":8.395,"t":"2026-10-15T19:50:00Z","v":35938,"vw":8.421665},{"c":8.42,"h":8.45,"l":8.4,"n":816,"o":8.45,"t":"2026-10-15T19:55:00Z","v":80147,"vw":8.425081},{"c":8.53,"h":8.53,"l":8.41,"n":11,"o":8.42,"t":"2026-10-15T20:00:00Z","v":41144,"vw":8.410632},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-15T20:05:00Z","v":270,"vw":8.53},{"c":8.45,"h":8.5,"l":8.45,"n":7,"o":8.5,"t":"2026-10-15T20:15:00Z","v":1364,"vw":8.46299},{"c":8.47,"h":8.5,"l":8.47,"n":4,"o":8.5,"t":"2026-10-15T20:20:00Z","v":1177,"vw":8.474359},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T20:25:00Z","v":200,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-15T20:35:00Z","v":220,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T20:40:00Z","v":2400,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":5,"o":8.53,"t":"2026-10-15T20:45:00Z","v":221,"vw":8.53},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T20:50:00Z","v":200,"vw":8.41},{"c":8.4,"h":8.45,"l":8.39,"n":10,"o":8.45,"t":"2026-10-15T21:00:00Z","v":4224,"vw":8.409974},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-15T21:15:00Z","v":282,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-15T21:20:00Z","v":296,"vw":8.49},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T21:55:00Z","v":200,"vw":8.45},{"c":8.5299,"h":8.5299,"l":8.5299,"n":1,"o":8.5299,"t":"2026-10-15T22:00:00Z","v":1500,"vw":8.5299},{"c":8.5296,"h":8.5296,"l":8.5296,"n":1,"o":8.5296,"t":"2026-10-15T22:15:00Z","v":570,"vw":8.5296},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-15T22:35:00Z","v":200,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-15T22:45:00Z","v":601,"vw":8.52},{"c":8.52,"h":8.53,"l":8.52,"n":2,"o":8.53,"t":"2026-10-15T23:05:00Z","v":550,"vw":8.525455},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T23:55:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.53,"l":8.5,"n":20,"o":8.5187,"t":"2026-10-16T08:00:00Z","v":1270,"vw":8.514015},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T08:15:00Z","v":117,"vw":8.6},{"c":8.59,"h":8.61,"l":8.59,"n":5,"o":8.61,"t":"2026-10-16T08:45:00Z","v":400,"vw":8.596667},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-16T09:00:00Z","v":117,"vw":8.53},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T09:15:00Z","v":260,"vw":8.61},{"c":8.6203,"h":8.6203,"l":8.6203,"n":1,"o":8.6203,"t":"2026-10-16T09:25:00Z","v":150,"vw":8.6203},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-10-16T09:40:00Z","v":425,"vw":8.61},{"c":8.58,"h":8.62,"l":8.58,"n":9,"o":8.62,"t":"2026-10-16T10:05:00Z","v":1213,"vw":8.61637},{"c":8.6297,"h":8.6297,"l":8.57,"n":2,"o":8.57,"t":"2026-10-16T10:10:00Z","v":500,"vw":8.59985},{"c":8.6285,"h":8.6285,"l":8.6285,"n":1,"o":8.6285,"t":"2026-10-16T10:35:00Z","v":350,"vw":8.6285},{"c":8.5389,"h":8.5389,"l":8.5389,"n":2,"o":8.5389,"t":"2026-10-16T11:40:00Z","v":396,"vw":8.5389},{"c":8.585,"h":8.585,"l":8.585,"n":1,"o":8.585,"t":"2026-10-16T12:10:00Z","v":150,"vw":8.585},{"c":8.59,"h":8.62,"l":8.59,"n":4,"o":8.62,"t":"2026-10-16T12:55:00Z","v":1146,"vw":8.614718},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T13:00:00Z","v":119,"vw":8.55},{"c":8.55,"h":8.55,"l":8.51,"n":19,"o":8.55,"t":"2026-10-16T13:15:00Z","v":2434,"vw":8.531294},{"c":8.52,"h":8.52,"l":8.5,"n":9,"o":8.5,"t":"2026-10-16T13:20:00Z","v":680,"vw":8.50678},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-16T13:25:00Z","v":800,"vw":8.55},{"c":8.475,"h":8.785,"l":8.45,"n":647,"o":8.55,"t":"2026-10-16T13:30:00Z","v":147883,"vw":8.634373},{"c":8.39,"h":8.52,"l":8.39,"n":256,"o":8.475,"t":"2026-10-16T13:35:00Z","v":22675,"vw":8.444357},{"c":8.38,"h":8.4,"l":8.345,"n":172,"o":8.39,"t":"2026-10-16T13:40:00Z","v":12785,"vw":8.361816},{"c":8.335,"h":8.398,"l":8.2719,"n":172,"o":8.398,"t":"2026-10-16T13:45:00Z","v":26345,"vw":8.299928},{"c":8.32,"h":8.34,"l":8.26,"n":141,"o":8.34,"t":"2026-10-16T13:50:00Z","v":9332,"vw":8.299257},{"c":8.27,"h":8.36,"l":8.25,"n":170,"o":8.34,"t":"2026-10-16T13:55:00Z","v":29081,"vw":8.317969},{"c":8.32,"h":8.33,"l":8.16,"n":155,"o":8.2629,"t":"2026-10-16T14:00:00Z","v":18616,"vw":8.231035},{"c":8.31,"h":8.36,"l":8.3029,"n":71,"o":8.33,"t":"2026-10-16T14:05:00Z","v":4608,"vw":8.332542},{"c":8.19,"h":8.31,"l":8.1832,"n":136,"o":8.31,"t":"2026-10-16T14:10:00Z","v":15524,"vw":8.226891},{"c":8.2152,"h":8.23,"l":8.1834,"n":68,"o":8.195,"t":"2026-10-16T14:15:00Z","v":5414,"vw":8.209554},{"c":8.1612,"h":8.2,"l":8.14,"n":125,"o":8.2,"t":"2026-10-16T14:20:00Z","v":8643,"vw":8.166378},{"c":8.15,"h":8.18,"l":8.15,"n":66,"o":8.16,"t":"2026-10-16T14:25:00Z","v":3386,"vw":8.167293},{"c":8.16,"h":8.18,"l":8.16,"n":94,"o":8.16,"t":"2026-10-16T14:30:00Z","v":5259,"vw":8.174243},{"c":8.22,"h":8.22,"l":8.1453,"n":71,"o":8.1453,"t":"2026-10-16T14:35:00Z","v":5118,"vw":8.181811},{"c":8.21,"h":8.22,"l":8.17,"n":91,"o":8.21,"t":"2026-10-16T14:40:00Z","v":6966,"vw":8.187418},{"c":8.22,"h":8.2699,"l":8.22,"n":63,"o":8.23,"t":"2026-10-16T14:45:00Z","v":2149,"vw":8.240124},{"c":8.095,"h":8.22,"l":8.095,"n":115,"o":8.21,"t":"2026-10-16T14:50:00Z","v":15999,"vw":8.167441},{"c":8.0791,"h":8.11,"l":8.065,"n":128,"o":8.1,"t":"2026-10-16T14:55:00Z","v":10884,"vw":8.096274},{"c":8.05,"h":8.08,"l":8.05,"n":96,"o":8.07,"t":"2026-10-16T15:00:00Z","v":9313,"vw":8.069392},{"c":7.91,"h":8.06,"l":7.9,"n":295,"o":8.06,"t":"2026-10-16T15:05:00Z","v":45198,"vw":7.975319},{"c":8.05,"h":8.068,"l":7.9,"n":243,"o":7.9,"t":"2026-10-16T15:10:00Z","v":35970,"vw":7.991559},{"c":8.03,"h":8.07,"l":8.015,"n":124,"o":8.065,"t":"2026-10-16T15:15:00Z","v":17489,"vw":8.038028},{"c":7.985,"h":8.06,"l":7.96,"n":85,"o":8.05,"t":"2026-10-16T15:20:00Z","v":15181,"vw":8.009786},{"c":8.035,"h":8.04,"l":7.9633,"n":76,"o":8.0067,"t":"2026-10-16T15:25:00Z","v":13163,"vw":8.009145},{"c":8.085,"h":8.12,"l":8.01,"n":217,"o":8.01,"t":"2026-10-16T15:30:00Z","v":41122,"vw":8.089321},{"c":8.05,"h":8.0861,"l":8.05,"n":51,"o":8.085,"t":"2026-10-16T15:35:00Z","v":5681,"vw":8.065768},{"c":7.995,"h":8.045,"l":7.98,"n":99,"o":8.045,"t":"2026-10-16T15:40:00Z","v":10991,"vw":8.00698},{"c":8.03,"h":8.07,"l":8,"n":101,"o":8,"t":"2026-10-16T15:45:00Z","v":15987,"vw":8.056181},{"c":7.945,"h":8.03,"l":7.94,"n":162,"o":8,"t":"2026-10-16T15:50:00Z","v":16516,"vw":7.969728},{"c":7.935,"h":7.95,"l":7.92,"n":164,"o":7.93,"t":"2026-10-16T15:55:00Z","v":12429,"vw":7.934677},{"c":7.94,"h":7.94,"l":7.895,"n":107,"o":7.9399,"t":"2026-10-16T16:00:00Z","v":7200,"vw":7.906689},{"c":7.92,"h":7.97,"l":7.92,"n":56,"o":7.935,"t":"2026-10-16T16:05:00Z","v":4744,"vw":7.94853},{"c":7.98,"h":7.98,"l":7.9048,"n":93,"o":7.91,"t":"2026-10-16T16:10:00Z","v":7735,"vw":7.946257},{"c":7.9774,"h":7.985,"l":7.97,"n":42,"o":7.985,"t":"2026-10-16T16:15:00Z","v":3392,"vw":7.973758},{"c":7.99,"h":8,"l":7.97,"n":70,"o":7.98,"t":"2026-10-16T16:20:00Z","v":3947,"vw":7.984193},{"c":7.99,"h":8.01,"l":7.97,"n":81,"o":7.99,"t":"2026-10-16T16:25:00Z","v":9468,"vw":8.000205},{"c":7.979,"h":8,"l":7.97,"n":75,"o":8,"t":"2026-10-16T16:30:00Z","v":7901,"vw":7.979552},{"c":7.9809,"h":7.985,"l":7.9702,"n":74,"o":7.9702,"t":"2026-10-16T16:35:00Z","v":4492,"vw":7.977819},{"c":7.97,"h":7.98,"l":7.95,"n":106,"o":7.98,"t":"2026-10-16T16:40:00Z","v":12445,"vw":7.964773},{"c":7.9849,"h":7.9977,"l":7.97,"n":85,"o":7.98,"t":"2026-10-16T16:45:00Z","v":7872,"vw":7.987384},{"c":7.965,"h":7.99,"l":7.965,"n":40,"o":7.97,"t":"2026-10-16T16:50:00Z","v":2577,"vw":7.974262},{"c":7.945,"h":7.96,"l":7.94,"n":82,"o":7.96,"t":"2026-10-16T16:55:00Z","v":4537,"vw":7.952506},{"c":7.8989,"h":7.96,"l":7.895,"n":164,"o":7.96,"t":"2026-10-16T17:00:00Z","v":22914,"vw":7.916114},{"c":7.91,"h":7.91,"l":7.8738,"n":133,"o":7.895,"t":"2026-10-16T17:05:00Z","v":17886,"vw":7.88688},{"c":7.93,"h":7.93,"l":7.9,"n":212,"o":7.91,"t":"2026-10-16T17:10:00Z","v":45161,"vw":7.912518},{"c":7.96,"h":7.975,"l":7.915,"n":182,"o":7.915,"t":"2026-10-16T17:15:00Z","v":11092,"vw":7.941786},{"c":7.94,"h":7.9589,"l":7.93,"n":103,"o":7.95,"t":"2026-10-16T17:20:00Z","v":5939,"vw":7.946946},{"c":8.015,"h":8.02,"l":7.95,"n":92,"o":7.95,"t":"2026-10-16T17:25:00Z","v":12380,"vw":7.988071},{"c":8.0399,"h":8.04,"l":8.025,"n":85,"o":8.03,"t":"2026-10-16T17:30:00Z","v":9332,"vw":8.034619},{"c":8.035,"h":8.0567,"l":8.02,"n":97,"o":8.05,"t":"2026-10-16T17:35:00Z","v":10465,"vw":8.03747},{"c":8.045,"h":8.0716,"l":8.045,"n":70,"o":8.06,"t":"2026-10-16T17:40:00Z","v":7179,"vw":8.056659},{"c":8.03,"h":8.05,"l":8.03,"n":28,"o":8.045,"t":"2026-10-16T17:45:00Z","v":3065,"vw":8.049074},{"c":7.995,"h":8.04,"l":7.995,"n":70,"o":8.04,"t":"2026-10-16T17:50:00Z","v":6219,"vw":8.011681},{"c":7.935,"h":7.99,"l":7.935,"n":73,"o":7.99,"t":"2026-10-16T17:55:00Z","v":5158,"vw":7.954844},{"c":7.895,"h":7.94,"l":7.895,"n":81,"o":7.9303,"t":"2026-10-16T18:00:00Z","v":11057,"vw":7.915191},{"c":7.931,"h":7.95,"l":7.91,"n":94,"o":7.91,"t":"2026-10-16T18:05:00Z","v":5791,"vw":7.934449},{"c":7.925,"h":7.96,"l":7.91,"n":35,"o":7.96,"t":"2026-10-16T18:10:00Z","v":2151,"vw":7.925537},{"c":7.92,"h":7.93,"l":7.92,"n":55,"o":7.93,"t":"2026-10-16T18:15:00Z","v":2614,"vw":7.921277},{"c":7.9,"h":7.91,"l":7.9,"n":64,"o":7.91,"t":"2026-10-16T18:20:00Z","v":3809,"vw":7.903954},{"c":7.9,"h":7.92,"l":7.89,"n":112,"o":7.91,"t":"2026-10-16T18:25:00Z","v":7538,"vw":7.900928},{"c":7.91,"h":7.9177,"l":7.88,"n":115,"o":7.89,"t":"2026-10-16T18:30:00Z","v":11234,"vw":7.888421},{"c":7.85,"h":7.93,"l":7.85,"n":302,"o":7.92,"t":"2026-10-16T18:35:00Z","v":60064,"vw":7.879087},{"c":7.825,"h":7.89,"l":7.81,"n":88,"o":7.87,"t":"2026-10-16T18:40:00Z","v":11093,"vw":7.830667},{"c":7.82,"h":7.84,"l":7.81,"n":115,"o":7.81,"t":"2026-10-16T18:45:00Z","v":13168,"vw":7.819726},{"c":7.7601,"h":7.8268,"l":7.7601,"n":350,"o":7.8001,"t":"2026-10-16T18:50:00Z","v":38624,"vw":7.799237},{"c":7.74,"h":7.76,"l":7.73,"n":153,"o":7.76,"t":"2026-10-16T18:55:00Z","v":11462,"vw":7.742974},{"c":7.79,"h":7.79,"l":7.735,"n":178,"o":7.74,"t":"2026-10-16T19:00:00Z","v":17477,"vw":7.756237},{"c":7.75,"h":7.78,"l":7.745,"n":108,"o":7.765,"t":"2026-10-16T19:05:00Z","v":7207,"vw":7.75568},{"c":7.84,"h":7.85,"l":7.745,"n":58,"o":7.745,"t":"2026-10-16T19:10:00Z","v":5050,"vw":7.785612},{"c":7.835,"h":7.86,"l":7.81,"n":115,"o":7.84,"t":"2026-10-16T19:15:00Z","v":16891,"vw":7.824976},{"c":7.83,"h":7.86,"l":7.83,"n":69,"o":7.85,"t":"2026-10-16T19:20:00Z","v":4713,"vw":7.8425},{"c":7.82,"h":7.85,"l":7.81,"n":76,"o":7.84,"t":"2026-10-16T19:25:00Z","v":5602,"vw":7.830088},{"c":7.785,"h":7.82,"l":7.78,"n":86,"o":7.82,"t":"2026-10-16T19:30:00Z","v":5062,"vw":7.799426},{"c":7.75,"h":7.775,"l":7.74,"n":220,"o":7.775,"t":"2026-10-16T19:35:00Z","v":17595,"vw":7.750205},{"c":7.71,"h":7.76,"l":7.71,"n":179,"o":7.75,"t":"2026-10-16T19:40:00Z","v":15022,"vw":7.728251},{"c":7.725,"h":7.735,"l":7.71,"n":228,"o":7.72,"t":"2026-10-16T19:45:00Z","v":23368,"vw":7.727071},{"c":7.825,"h":7.865,"l":7.7206,"n":499,"o":7.725,"t":"2026-10-16T19:50:00Z","v":57326,"vw":7.801621},{"c":7.77,"h":7.8445,"l":7.74,"n":909,"o":7.8445,"t":"2026-10-16T19:55:00Z","v":92457,"vw":7.776998},{"c":7.71,"h":7.78,"l":7.71,"n":17,"o":7.78,"t":"2026-10-16T20:00:00Z","v":49679,"vw":7.779712},{"c":7.86,"h":7.86,"l":7.86,"n":7,"o":7.86,"t":"2026-10-16T20:20:00Z","v":340,"vw":7.86},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-16T20:25:00Z","v":125,"vw":7.99},{"c":7.98,"h":7.98,"l":7.83,"n":4,"o":7.83,"t":"2026-10-16T20:50:00Z","v":402,"vw":7.905377},{"c":8.0399,"h":8.0399,"l":8.0399,"n":1,"o":8.0399,"t":"2026-10-16T21:10:00Z","v":300,"vw":8.0399},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T21:40:00Z","v":100,"vw":8.04},{"c":7.95,"h":8.0253,"l":7.95,"n":3,"o":8.0253,"t":"2026-10-16T22:10:00Z","v":1478,"vw":8.000947},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T22:15:00Z","v":100,"vw":7.98},{"c":7.83,"h":7.83,"l":7.83,"n":17,"o":7.83,"t":"2026-10-16T22:20:00Z","v":1344,"vw":7.83},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T22:50:00Z","v":200,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-16T23:10:00Z","v":206,"vw":7.8},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-16T23:35:00Z","v":2000,"vw":7.85},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-16T23:55:00Z","v":656,"vw":8},{"c":8.05,"h":8.07,"l":8.05,"n":5,"o":8.05,"t":"2026-10-19T08:00:00Z","v":915,"vw":8.052198},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T08:15:00Z","v":244,"vw":8.05},{"c":7.9507,"h":8,"l":7.9507,"n":7,"o":8,"t":"2026-10-19T08:40:00Z","v":2000,"vw":7.98374},{"c":7.9574,"h":7.96,"l":7.95,"n":5,"o":7.96,"t":"2026-10-19T08:45:00Z","v":700,"vw":7.954971},{"c":7.96,"h":7.97,"l":7.95,"n":15,"o":7.97,"t":"2026-10-19T09:20:00Z","v":1198,"vw":7.958685},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T10:20:00Z","v":101,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T10:55:00Z","v":101,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T11:00:00Z","v":100,"vw":8},{"c":7.92,"h":7.93,"l":7.9,"n":10,"o":7.93,"t":"2026-10-19T11:25:00Z","v":1550,"vw":7.90848},{"c":8.0001,"h":8.0001,"l":8.0001,"n":1,"o":8.0001,"t":"2026-10-19T11:35:00Z","v":200,"vw":8.0001},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T11:45:00Z","v":363,"vw":8},{"c":7.99,"h":8,"l":7.99,"n":3,"o":8,"t":"2026-10-19T11:55:00Z","v":354,"vw":7.99565},{"c":7.95,"h":7.99,"l":7.95,"n":5,"o":7.99,"t":"2026-10-19T12:00:00Z","v":656,"vw":7.959419},{"c":7.992,"h":7.992,"l":7.992,"n":1,"o":7.992,"t":"2026-10-19T12:10:00Z","v":200,"vw":7.992},{"c":8.04,"h":8.04,"l":7.94,"n":83,"o":7.965,"t":"2026-10-19T12:20:00Z","v":5025,"vw":7.961776},{"c":8.02,"h":8.02,"l":8.02,"n":3,"o":8.02,"t":"2026-10-19T12:25:00Z","v":235,"vw":8.02},{"c":8.05,"h":8.05,"l":8.0001,"n":12,"o":8.0001,"t":"2026-10-19T12:40:00Z","v":4218,"vw":8.026781},{"c":8.0416,"h":8.0416,"l":8.0416,"n":1,"o":8.0416,"t":"2026-10-19T12:45:00Z","v":635,"vw":8.0416},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-19T13:05:00Z","v":2005,"vw":8.05},{"c":8.1,"h":8.12,"l":8.06,"n":18,"o":8.06,"t":"2026-10-19T13:10:00Z","v":1822,"vw":8.106819},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-19T13:15:00Z","v":100,"vw":8.12},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-19T13:20:00Z","v":102,"vw":8.18},{"c":8.05,"h":8.3,"l":8.05,"n":25,"o":8.29,"t":"2026-10-19T13:25:00Z","v":1450,"vw":8.093228},{"c":7.95,"h":8.07,"l":7.86,"n":179,"o":8.05,"t":"2026-10-19T13:30:00Z","v":46599,"vw":8.002399},{"c":7.93,"h":7.9941,"l":7.8809,"n":89,"o":7.95,"t":"2026-10-19T13:35:00Z","v":13728,"vw":7.950847},{"c":7.95,"h":7.97,"l":7.925,"n":98,"o":7.925,"t":"2026-10-19T13:40:00Z","v":11768,"vw":7.948455},{"c":8.005,"h":8.02,"l":7.945,"n":74,"o":7.945,"t":"2026-10-19T13:45:00Z","v":14870,"vw":7.965399},{"c":7.95,"h":8.05,"l":7.93,"n":127,"o":8,"t":"2026-10-19T13:50:00Z","v":21843,"vw":7.999974},{"c":7.87,"h":7.9591,"l":7.87,"n":150,"o":7.9591,"t":"2026-10-19T13:55:00Z","v":11738,"vw":7.931024},{"c":7.835,"h":7.9099,"l":7.83,"n":103,"o":7.875,"t":"2026-10-19T14:00:00Z","v":16075,"vw":7.873156},{"c":7.84,"h":7.87,"l":7.8288,"n":63,"o":7.86,"t":"2026-10-19T14:05:00Z","v":8943,"vw":7.841439},{"c":7.93,"h":7.93,"l":7.795,"n":113,"o":7.8,"t":"2026-10-19T14:10:00Z","v":6941,"vw":7.846519},{"c":7.97,"h":7.99,"l":7.94,"n":84,"o":7.94,"t":"2026-10-19T14:15:00Z","v":4664,"vw":7.967967},{"c":7.96,"h":7.98,"l":7.93,"n":80,"o":7.97,"t":"2026-10-19T14:20:00Z","v":6237,"vw":7.95629},{"c":7.91,"h":7.9414,"l":7.91,"n":58,"o":7.9414,"t":"2026-10-19T14:25:00Z","v":2883,"vw":7.936365},{"c":7.865,"h":7.92,"l":7.82,"n":107,"o":7.92,"t":"2026-10-19T14:30:00Z","v":12080,"vw":7.87439},{"c":7.835,"h":7.87,"l":7.83,"n":33,"o":7.8588,"t":"2026-10-19T14:35:00Z","v":1681,"vw":7.846446},{"c":7.86,"h":7.88,"l":7.8342,"n":124,"o":7.8473,"t":"2026-10-19T14:40:00Z","v":7536,"vw":7.863152},{"c":7.905,"h":7.96,"l":7.865,"n":143,"o":7.87,"t":"2026-10-19T14:45:00Z","v":16697,"vw":7.898725},{"c":7.89,"h":7.92,"l":7.89,"n":60,"o":7.89,"t":"2026-10-19T14:50:00Z","v":5200,"vw":7.907602},{"c":7.88,"h":7.915,"l":7.88,"n":39,"o":7.9,"t":"2026-10-19T14:55:00Z","v":2847,"vw":7.895613},{"c":7.9,"h":7.9099,"l":7.88,"n":52,"o":7.9,"t":"2026-10-19T15:00:00Z","v":3225,"vw":7.900775},{"c":7.9,"h":7.9,"l":7.88,"n":32,"o":7.885,"t":"2026-10-19T15:05:00Z","v":2450,"vw":7.890273},{"c":7.945,"h":7.945,"l":7.895,"n":34,"o":7.895,"t":"2026-10-19T15:10:00Z","v":2662,"vw":7.913913},{"c":7.91,"h":7.93,"l":7.88,"n":74,"o":7.915,"t":"2026-10-19T15:15:00Z","v":4291,"vw":7.913247},{"c":7.9248,"h":7.9286,"l":7.8808,"n":51,"o":7.9,"t":"2026-10-19T15:20:00Z","v":4992,"vw":7.902852},{"c":7.8799,"h":7.92,"l":7.8799,"n":25,"o":7.905,"t":"2026-10-19T15:25:00Z","v":2591,"vw":7.900953},{"c":7.895,"h":7.91,"l":7.895,"n":17,"o":7.91,"t":"2026-10-19T15:30:00Z","v":779,"vw":7.900426},{"c":7.9,"h":7.92,"l":7.8802,"n":60,"o":7.91,"t":"2026-10-19T15:35:00Z","v":11173,"vw":7.904345},{"c":7.875,"h":7.9,"l":7.875,"n":82,"o":7.895,"t":"2026-10-19T15:40:00Z","v":4187,"vw":7.892718},{"c":7.86,"h":7.89,"l":7.86,"n":24,"o":7.89,"t":"2026-10-19T15:45:00Z","v":2098,"vw":7.868712},{"c":7.885,"h":7.9,"l":7.88,"n":81,"o":7.889,"t":"2026-10-19T15:50:00Z","v":12499,"vw":7.892832},{"c":7.885,"h":7.9,"l":7.88,"n":31,"o":7.88,"t":"2026-10-19T15:55:00Z","v":1736,"vw":7.886932},{"c":7.84,"h":7.875,"l":7.84,"n":66,"o":7.875,"t":"2026-10-19T16:00:00Z","v":11517,"vw":7.856065},{"c":7.74,"h":7.84,"l":7.74,"n":260,"o":7.84,"t":"2026-10-19T16:05:00Z","v":34549,"vw":7.786588},{"c":7.74,"h":7.75,"l":7.73,"n":306,"o":7.74,"t":"2026-10-19T16:10:00Z","v":29238,"vw":7.747801},{"c":7.725,"h":7.74,"l":7.71,"n":60,"o":7.74,"t":"2026-10-19T16:15:00Z","v":3073,"vw":7.719977},{"c":7.7,"h":7.71,"l":7.685,"n":142,"o":7.705,"t":"2026-10-19T16:20:00Z","v":12667,"vw":7.698133},{"c":7.72,"h":7.72,"l":7.7,"n":78,"o":7.7,"t":"2026-10-19T16:25:00Z","v":8961,"vw":7.71152},{"c":7.68,"h":7.72,"l":7.67,"n":74,"o":7.72,"t":"2026-10-19T16:30:00Z","v":6269,"vw":7.692188},{"c":7.67,"h":7.6899,"l":7.67,"n":49,"o":7.6899,"t":"2026-10-19T16:35:00Z","v":2196,"vw":7.679729},{"c":7.635,"h":7.67,"l":7.635,"n":182,"o":7.67,"t":"2026-10-19T16:40:00Z","v":25285,"vw":7.64437},{"c":7.65,"h":7.655,"l":7.63,"n":54,"o":7.63,"t":"2026-10-19T16:45:00Z","v":3679,"vw":7.650096},{"c":7.6301,"h":7.6544,"l":7.625,"n":40,"o":7.6544,"t":"2026-10-19T16:50:00Z","v":6666,"vw":7.63616},{"c":7.63,"h":7.64,"l":7.63,"n":47,"o":7.64,"t":"2026-10-19T16:55:00Z","v":3784,"vw":7.633218},{"c":7.575,"h":7.61,"l":7.56,"n":235,"o":7.61,"t":"2026-10-19T17:00:00Z","v":83058,"vw":7.590147},{"c":7.53,"h":7.6,"l":7.51,"n":256,"o":7.57,"t":"2026-10-19T17:05:00Z","v":77842,"vw":7.522066},{"c":7.53,"h":7.535,"l":7.5,"n":176,"o":7.535,"t":"2026-10-19T17:10:00Z","v":17550,"vw":7.508565},{"c":7.522,"h":7.54,"l":7.52,"n":56,"o":7.52,"t":"2026-10-19T17:15:00Z","v":10162,"vw":7.526551},{"c":7.51,"h":7.55,"l":7.5,"n":118,"o":7.54,"t":"2026-10-19T17:20:00Z","v":22057,"vw":7.524273},{"c":7.47,"h":7.5399,"l":7.46,"n":197,"o":7.5013,"t":"2026-10-19T17:25:00Z","v":35989,"vw":7.511528},{"c":7.4644,"h":7.495,"l":7.452,"n":144,"o":7.47,"t":"2026-10-19T17:30:00Z","v":18821,"vw":7.469634},{"c":7.4001,"h":7.4578,"l":7.4001,"n":167,"o":7.4501,"t":"2026-10-19T17:35:00Z","v":18758,"vw":7.430793},{"c":7.3583,"h":7.428,"l":7.35,"n":166,"o":7.428,"t":"2026-10-19T17:40:00Z","v":34687,"vw":7.373801},{"c":7.33,"h":7.37,"l":7.303,"n":191,"o":7.31,"t":"2026-10-19T17:45:00Z","v":38420,"vw":7.326455},{"c":7.33,"h":7.3481,"l":7.3,"n":95,"o":7.3481,"t":"2026-10-19T17:50:00Z","v":5953,"vw":7.320395},{"c":7.35,"h":7.385,"l":7.335,"n":107,"o":7.34,"t":"2026-10-19T17:55:00Z","v":12493,"vw":7.356049},{"c":7.34,"h":7.369,"l":7.33,"n":91,"o":7.35,"t":"2026-10-19T18:00:00Z","v":13598,"vw":7.359428},{"c":7.285,"h":7.348,"l":7.25,"n":172,"o":7.33,"t":"2026-10-19T18:05:00Z","v":12205,"vw":7.291066},{"c":7.3,"h":7.3195,"l":7.285,"n":75,"o":7.285,"t":"2026-10-19T18:10:00Z","v":8300,"vw":7.302293},{"c":7.32,"h":7.34,"l":7.3,"n":141,"o":7.3,"t":"2026-10-19T18:15:00Z","v":25604,"vw":7.322624},{"c":7.29,"h":7.3261,"l":7.28,"n":44,"o":7.3261,"t":"2026-10-19T18:20:00Z","v":6238,"vw":7.290806},{"c":7.25,"h":7.282,"l":7.235,"n":190,"o":7.282,"t":"2026-10-19T18:25:00Z","v":26768,"vw":7.256897},{"c":7.28,"h":7.3021,"l":7.25,"n":97,"o":7.25,"t":"2026-10-19T18:30:00Z","v":13062,"vw":7.285666},{"c":7.305,"h":7.319,"l":7.28,"n":117,"o":7.285,"t":"2026-10-19T18:35:00Z","v":13991,"vw":7.297419},{"c":7.31,"h":7.32,"l":7.28,"n":50,"o":7.3,"t":"2026-10-19T18:40:00Z","v":5084,"vw":7.303397},{"c":7.3,"h":7.33,"l":7.29,"n":100,"o":7.3,"t":"2026-10-19T18:45:00Z","v":7621,"vw":7.314921},{"c":7.33,"h":7.35,"l":7.3,"n":63,"o":7.3,"t":"2026-10-19T18:50:00Z","v":4943,"vw":7.320754},{"c":7.37,"h":7.4,"l":7.33,"n":204,"o":7.33,"t":"2026-10-19T18:55:00Z","v":23214,"vw":7.370025},{"c":7.35,"h":7.36,"l":7.32,"n":103,"o":7.36,"t":"2026-10-19T19:00:00Z","v":7966,"vw":7.345587},{"c":7.31,"h":7.33,"l":7.3,"n":110,"o":7.32,"t":"2026-10-19T19:05:00Z","v":13902,"vw":7.317689},{"c":7.3,"h":7.32,"l":7.3,"n":104,"o":7.32,"t":"2026-10-19T19:10:00Z","v":7361,"vw":7.310225},{"c":7.32,"h":7.32,"l":7.292,"n":127,"o":7.292,"t":"2026-10-19T19:15:00Z","v":9903,"vw":7.309505},{"c":7.35,"h":7.36,"l":7.31,"n":103,"o":7.33,"t":"2026-10-19T19:20:00Z","v":9467,"vw":7.335401},{"c":7.3295,"h":7.37,"l":7.31,"n":162,"o":7.36,"t":"2026-10-19T19:25:00Z","v":10385,"vw":7.341794},{"c":7.31,"h":7.325,"l":7.31,"n":104,"o":7.32,"t":"2026-10-19T19:30:00Z","v":4834,"vw":7.317708},{"c":7.47,"h":7.48,"l":7.32,"n":238,"o":7.32,"t":"2026-10-19T19:35:00Z","v":52293,"vw":7.427344},{"c":7.46,"h":7.49,"l":7.455,"n":120,"o":7.455,"t":"2026-10-19T19:40:00Z","v":9578,"vw":7.468344},{"c":7.43,"h":7.47,"l":7.42,"n":260,"o":7.46,"t":"2026-10-19T19:45:00Z","v":20371,"vw":7.438587},{"c":7.431,"h":7.44,"l":7.4,"n":214,"o":7.425,"t":"2026-10-19T19:50:00Z","v":23760,"vw":7.42418},{"c":7.465,"h":7.48,"l":7.4,"n":1175,"o":7.42,"t":"2026-10-19T19:55:00Z","v":114938,"vw":7.438025},{"c":7.48,"h":7.48,"l":7.46,"n":25,"o":7.47,"t":"2026-10-19T20:00:00Z","v":24408,"vw":7.470012},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-19T20:25:00Z","v":2125,"vw":7.47},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T21:10:00Z","v":200,"vw":7.55},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-19T22:05:00Z","v":300,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":16,"o":7.47,"t":"2026-10-19T23:20:00Z","v":621,"vw":7.47},{"c":7.47,"h":7.7,"l":7.4,"n":16,"o":7.7,"t":"2026-10-20T08:00:00Z","v":842,"vw":7.506501},{"c":7.4552,"h":7.4552,"l":7.4552,"n":1,"o":7.4552,"t":"2026-10-20T08:10:00Z","v":146,"vw":7.4552},{"c":7.4631,"h":7.4631,"l":7.4631,"n":1,"o":7.4631,"t":"2026-10-20T08:15:00Z","v":100,"vw":7.4631},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-20T08:45:00Z","v":706,"vw":7.45},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-20T09:00:00Z","v":192,"vw":7.51},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-20T09:15:00Z","v":160,"vw":7.37},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-10-20T10:00:00Z","v":251,"vw":7.44},{"c":7.42,"h":7.43,"l":7.25,"n":13,"o":7.25,"t":"2026-10-20T10:10:00Z","v":1176,"vw":7.381454},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T11:25:00Z","v":100,"vw":7.45},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T11:35:00Z","v":150,"vw":7.31},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-20T11:40:00Z","v":300,"vw":7.55},{"c":7.4,"h":7.4,"l":7.39,"n":8,"o":7.39,"t":"2026-10-20T11:45:00Z","v":2500,"vw":7.398882},{"c":7.35,"h":7.38,"l":7.35,"n":6,"o":7.37,"t":"2026-10-20T11:50:00Z","v":1765,"vw":7.364663},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-20T11:55:00Z","v":901,"vw":7.47},{"c":7.2794,"h":7.2794,"l":7.2794,"n":1,"o":7.2794,"t":"2026-10-20T12:10:00Z","v":999,"vw":7.2794},{"c":7.3985,"h":7.3985,"l":7.3,"n":6,"o":7.3,"t":"2026-10-20T12:30:00Z","v":1053,"vw":7.319739},{"c":7.35,"h":7.35,"l":7.3,"n":3,"o":7.3,"t":"2026-10-20T12:40:00Z","v":750,"vw":7.333333},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T12:45:00Z","v":178,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":9,"o":7.3,"t":"2026-10-20T13:00:00Z","v":813,"vw":7.3},{"c":7.38,"h":7.38,"l":7.3,"n":7,"o":7.3,"t":"2026-10-20T13:05:00Z","v":983,"vw":7.327606},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-20T13:20:00Z","v":800,"vw":7.34},{"c":7.3,"h":7.34,"l":7.3,"n":14,"o":7.34,"t":"2026-10-20T13:25:00Z","v":2942,"vw":7.331986},{"c":7.24,"h":7.367,"l":7.21,"n":327,"o":7.35,"t":"2026-10-20T13:30:00Z","v":109273,"vw":7.246545},{"c":7.256,"h":7.34,"l":7.16,"n":376,"o":7.24,"t":"2026-10-20T13:35:00Z","v":87296,"vw":7.220504},{"c":7.07,"h":7.26,"l":7.01,"n":352,"o":7.26,"t":"2026-10-20T13:40:00Z","v":77710,"vw":7.12553},{"c":7.221,"h":7.26,"l":7,"n":278,"o":7.01,"t":"2026-10-20T13:45:00Z","v":50244,"vw":7.142392},{"c":7.181,"h":7.22,"l":7.1205,"n":112,"o":7.22,"t":"2026-10-20T13:50:00Z","v":18980,"vw":7.168012},{"c":7.11,"h":7.2,"l":7.08,"n":253,"o":7.1601,"t":"2026-10-20T13:55:00Z","v":87016,"vw":7.136439},{"c":7.245,"h":7.27,"l":7.11,"n":181,"o":7.14,"t":"2026-10-20T14:00:00Z","v":43721,"vw":7.195182},{"c":7.3235,"h":7.3699,"l":7.2264,"n":135,"o":7.26,"t":"2026-10-20T14:05:00Z","v":21754,"vw":7.320851},{"c":7.41,"h":7.45,"l":7.305,"n":102,"o":7.33,"t":"2026-10-20T14:10:00Z","v":10902,"vw":7.380238},{"c":7.49,"h":7.49,"l":7.39,"n":126,"o":7.425,"t":"2026-10-20T14:15:00Z","v":9116,"vw":7.440485},{"c":7.47,"h":7.48,"l":7.39,"n":109,"o":7.465,"t":"2026-10-20T14:20:00Z","v":16949,"vw":7.432105},{"c":7.5199,"h":7.53,"l":7.4492,"n":96,"o":7.47,"t":"2026-10-20T14:25:00Z","v":11378,"vw":7.479276},{"c":7.4458,"h":7.54,"l":7.4458,"n":96,"o":7.5399,"t":"2026-10-20T14:30:00Z","v":16721,"vw":7.46729},{"c":7.45,"h":7.48,"l":7.42,"n":111,"o":7.43,"t":"2026-10-20T14:35:00Z","v":11572,"vw":7.441986},{"c":7.53,"h":7.6,"l":7.45,"n":245,"o":7.47,"t":"2026-10-20T14:40:00Z","v":108090,"vw":7.53209},{"c":7.5,"h":7.57,"l":7.5,"n":78,"o":7.545,"t":"2026-10-20T14:45:00Z","v":5191,"vw":7.552318},{"c":7.48,"h":7.51,"l":7.45,"n":121,"o":7.5,"t":"2026-10-20T14:50:00Z","v":16520,"vw":7.468114},{"c":7.425,"h":7.48,"l":7.41,"n":79,"o":7.48,"t":"2026-10-20T14:55:00Z","v":8825,"vw":7.440653},{"c":7.405,"h":7.43,"l":7.34,"n":197,"o":7.415,"t":"2026-10-20T15:00:00Z","v":26733,"vw":7.370977},{"c":7.4148,"h":7.4294,"l":7.3984,"n":34,"o":7.4,"t":"2026-10-20T15:05:00Z","v":2216,"vw":7.405877},{"c":7.32,"h":7.405,"l":7.25,"n":216,"o":7.405,"t":"2026-10-20T15:10:00Z","v":24197,"vw":7.295217},{"c":7.375,"h":7.3768,"l":7.3003,"n":83,"o":7.32,"t":"2026-10-20T15:15:00Z","v":8135,"vw":7.3458},{"c":7.3812,"h":7.397,"l":7.36,"n":50,"o":7.397,"t":"2026-10-20T15:20:00Z","v":3713,"vw":7.380643},{"c":7.335,"h":7.4,"l":7.33,"n":72,"o":7.38,"t":"2026-10-20T15:25:00Z","v":4742,"vw":7.370744},{"c":7.23,"h":7.34,"l":7.23,"n":337,"o":7.335,"t":"2026-10-20T15:30:00Z","v":36449,"vw":7.257821},{"c":7.26,"h":7.26,"l":7.22,"n":64,"o":7.22,"t":"2026-10-20T15:35:00Z","v":3019,"vw":7.237651},{"c":7.26,"h":7.28,"l":7.24,"n":95,"o":7.28,"t":"2026-10-20T15:40:00Z","v":8394,"vw":7.253716},{"c":7.22,"h":7.2617,"l":7.21,"n":77,"o":7.25,"t":"2026-10-20T15:45:00Z","v":19009,"vw":7.241675},{"c":7.23,"h":7.23,"l":7.21,"n":70,"o":7.22,"t":"2026-10-20T15:50:00Z","v":3585,"vw":7.219533},{"c":7.235,"h":7.25,"l":7.23,"n":29,"o":7.24,"t":"2026-10-20T15:55:00Z","v":2634,"vw":7.235959},{"c":7.23,"h":7.23,"l":7.23,"n":12,"o":7.23,"t":"2026-10-20T16:00:00Z","v":547,"vw":7.23},{"c":7.265,"h":7.265,"l":7.24,"n":38,"o":7.24,"t":"2026-10-20T16:05:00Z","v":1514,"vw":7.247221},{"c":7.2595,"h":7.2677,"l":7.245,"n":41,"o":7.25,"t":"2026-10-20T16:10:00Z","v":4220,"vw":7.255067},{"c":7.32,"h":7.32,"l":7.23,"n":71,"o":7.2618,"t":"2026-10-20T16:15:00Z","v":12822,"vw":7.262449},{"c":7.29,"h":7.31,"l":7.28,"n":19,"o":7.28,"t":"2026-10-20T16:20:00Z","v":971,"vw":7.293333},{"c":7.35,"h":7.35,"l":7.31,"n":62,"o":7.31,"t":"2026-10-20T16:25:00Z","v":1850,"vw":7.31883},{"c":7.345,"h":7.38,"l":7.31,"n":45,"o":7.31,"t":"2026-10-20T16:30:00Z","v":3290,"vw":7.336183},{"c":7.32,"h":7.4,"l":7.32,"n":94,"o":7.323,"t":"2026-10-20T16:35:00Z","v":52028,"vw":7.383793},{"c":7.32,"h":7.33,"l":7.32,"n":12,"o":7.33,"t":"2026-10-20T16:40:00Z","v":572,"vw":7.325089},{"c":7.31,"h":7.31,"l":7.31,"n":20,"o":7.31,"t":"2026-10-20T16:45:00Z","v":1359,"vw":7.31},{"c":7.32,"h":7.32,"l":7.29,"n":30,"o":7.3,"t":"2026-10-20T16:50:00Z","v":1588,"vw":7.311258},{"c":7.3,"h":7.357,"l":7.3,"n":27,"o":7.33,"t":"2026-10-20T16:55:00Z","v":1501,"vw":7.327504},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-20T17:00:00Z","v":291,"vw":7.32},{"c":7.325,"h":7.325,"l":7.31,"n":22,"o":7.31,"t":"2026-10-20T17:05:00Z","v":3268,"vw":7.321654},{"c":7.33,"h":7.33,"l":7.33,"n":11,"o":7.33,"t":"2026-10-20T17:10:00Z","v":416,"vw":7.33},{"c":7.33,"h":7.34,"l":7.33,"n":35,"o":7.34,"t":"2026-10-20T17:15:00Z","v":1294,"vw":7.338314},{"c":7.311,"h":7.337,"l":7.31,"n":22,"o":7.33,"t":"2026-10-20T17:20:00Z","v":1333,"vw":7.322589},{"c":7.28,"h":7.31,"l":7.28,"n":35,"o":7.31,"t":"2026-10-20T17:25:00Z","v":2138,"vw":7.282908},{"c":7.2987,"h":7.3043,"l":7.29,"n":33,"o":7.29,"t":"2026-10-20T17:30:00Z","v":2783,"vw":7.294362},{"c":7.25,"h":7.29,"l":7.24,"n":123,"o":7.29,"t":"2026-10-20T17:35:00Z","v":20008,"vw":7.261764},{"c":7.273,"h":7.298,"l":7.26,"n":64,"o":7.26,"t":"2026-10-20T17:40:00Z","v":15928,"vw":7.279205},{"c":7.27,"h":7.315,"l":7.27,"n":46,"o":7.29,"t":"2026-10-20T17:45:00Z","v":7325,"vw":7.278245},{"c":7.29,"h":7.29,"l":7.26,"n":56,"o":7.27,"t":"2026-10-20T17:50:00Z","v":4200,"vw":7.276665},{"c":7.3,"h":7.3,"l":7.285,"n":44,"o":7.29,"t":"2026-10-20T17:55:00Z","v":3216,"vw":7.290069},{"c":7.27,"h":7.31,"l":7.25,"n":123,"o":7.3,"t":"2026-10-20T18:00:00Z","v":15194,"vw":7.283067},{"c":7.2978,"h":7.31,"l":7.27,"n":83,"o":7.27,"t":"2026-10-20T18:05:00Z","v":26961,"vw":7.282024},{"c":7.295,"h":7.3056,"l":7.29,"n":26,"o":7.3056,"t":"2026-10-20T18:10:00Z","v":1787,"vw":7.298365},{"c":7.285,"h":7.3,"l":7.285,"n":28,"o":7.3,"t":"2026-10-20T18:15:00Z","v":1300,"vw":7.291726},{"c":7.2898,"h":7.2898,"l":7.27,"n":67,"o":7.27,"t":"2026-10-20T18:20:00Z","v":9916,"vw":7.276573},{"c":7.28,"h":7.28,"l":7.275,"n":34,"o":7.28,"t":"2026-10-20T18:25:00Z","v":1596,"vw":7.278733},{"c":7.288,"h":7.3,"l":7.27,"n":58,"o":7.28,"t":"2026-10-20T18:30:00Z","v":6188,"vw":7.290597},{"c":7.28,"h":7.29,"l":7.26,"n":35,"o":7.28,"t":"2026-10-20T18:35:00Z","v":6633,"vw":7.284366},{"c":7.38,"h":7.38,"l":7.275,"n":133,"o":7.275,"t":"2026-10-20T18:40:00Z","v":23517,"vw":7.338268},{"c":7.3958,"h":7.4584,"l":7.38,"n":64,"o":7.38,"t":"2026-10-20T18:45:00Z","v":3614,"vw":7.410236},{"c":7.46,"h":7.5,"l":7.43,"n":61,"o":7.43,"t":"2026-10-20T18:50:00Z","v":36905,"vw":7.491919},{"c":7.475,"h":7.48,"l":7.44,"n":93,"o":7.46,"t":"2026-10-20T18:55:00Z","v":16943,"vw":7.463238},{"c":7.48,"h":7.48,"l":7.455,"n":148,"o":7.475,"t":"2026-10-20T19:00:00Z","v":18402,"vw":7.471966},{"c":7.44,"h":7.46,"l":7.4211,"n":81,"o":7.46,"t":"2026-10-20T19:05:00Z","v":27644,"vw":7.448414},{"c":7.455,"h":7.46,"l":7.42,"n":75,"o":7.46,"t":"2026-10-20T19:10:00Z","v":8921,"vw":7.433056},{"c":7.46,"h":7.4672,"l":7.45,"n":24,"o":7.4672,"t":"2026-10-20T19:15:00Z","v":2512,"vw":7.458112},{"c":7.43,"h":7.46,"l":7.42,"n":40,"o":7.45,"t":"2026-10-20T19:20:00Z","v":9485,"vw":7.439602},{"c":7.46,"h":7.465,"l":7.43,"n":88,"o":7.43,"t":"2026-10-20T19:25:00Z","v":7626,"vw":7.445437},{"c":7.48,"h":7.49,"l":7.46,"n":84,"o":7.46,"t":"2026-10-20T19:30:00Z","v":10912,"vw":7.471924},{"c":7.46,"h":7.47,"l":7.445,"n":55,"o":7.47,"t":"2026-10-20T19:35:00Z","v":2804,"vw":7.459299},{"c":7.47,"h":7.47,"l":7.43,"n":138,"o":7.45,"t":"2026-10-20T19:40:00Z","v":14375,"vw":7.444435},{"c":7.508,"h":7.52,"l":7.462,"n":198,"o":7.462,"t":"2026-10-20T19:45:00Z","v":16090,"vw":7.502233},{"c":7.485,"h":7.52,"l":7.48,"n":279,"o":7.5,"t":"2026-10-20T19:50:00Z","v":26476,"vw":7.500475},{"c":7.45,"h":7.47,"l":7.4005,"n":650,"o":7.47,"t":"2026-10-20T19:55:00Z","v":88637,"vw":7.436323},{"c":7.3,"h":7.44,"l":7.3,"n":12,"o":7.44,"t":"2026-10-20T20:00:00Z","v":23537,"vw":7.43881},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-20T20:05:00Z","v":300,"vw":7.49},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T20:10:00Z","v":180,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T20:25:00Z","v":5427,"vw":7.44},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-20T20:35:00Z","v":114,"vw":7.47},{"c":7.45,"h":7.45,"l":7.45,"n":9,"o":7.45,"t":"2026-10-20T20:40:00Z","v":525,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-20T20:45:00Z","v":110,"vw":7.45},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-20T20:50:00Z","v":105,"vw":7.4},{"c":7.59,"h":7.63,"l":7.49,"n":10,"o":7.49,"t":"2026-10-20T20:55:00Z","v":1248,"vw":7.526328},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-10-20T21:00:00Z","v":302,"vw":7.58},{"c":7.6,"h":7.6,"l":7.58,"n":23,"o":7.58,"t":"2026-10-20T21:05:00Z","v":2659,"vw":7.591288},{"c":7.55,"h":7.55,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T21:10:00Z","v":878,"vw":7.490857},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-20T21:15:00Z","v":100,"vw":7.59},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-20T21:30:00Z","v":250,"vw":7.57},{"c":7.62,"h":7.63,"l":7.58,"n":8,"o":7.58,"t":"2026-10-20T21:35:00Z","v":989,"vw":7.600714},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-20T21:45:00Z","v":902,"vw":7.64},{"c":7.69,"h":7.72,"l":7.69,"n":5,"o":7.69,"t":"2026-10-20T21:50:00Z","v":2960,"vw":7.691035},{"c":7.7293,"h":7.7293,"l":7.69,"n":7,"o":7.69,"t":"2026-10-20T22:20:00Z","v":15000,"vw":7.728906},{"c":7.73,"h":7.73,"l":7.66,"n":16,"o":7.66,"t":"2026-10-20T22:25:00Z","v":1200,"vw":7.708103},{"c":7.83,"h":7.83,"l":7.72,"n":16,"o":7.72,"t":"2026-10-20T22:30:00Z","v":5160,"vw":7.814098},{"c":7.88,"h":7.88,"l":7.83,"n":28,"o":7.83,"t":"2026-10-20T22:35:00Z","v":2907,"vw":7.863206},{"c":7.89,"h":7.93,"l":7.88,"n":13,"o":7.88,"t":"2026-10-20T22:40:00Z","v":1353,"vw":7.8984},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-20T22:45:00Z","v":380,"vw":7.88},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T23:05:00Z","v":200,"vw":7.69},{"c":7.6,"h":7.81,"l":7.6,"n":87,"o":7.81,"t":"2026-10-20T23:30:00Z","v":49243,"vw":7.628326},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T23:55:00Z","v":220,"vw":7.6},{"c":7.49,"h":7.57,"l":7.49,"n":4,"o":7.57,"t":"2026-10-21T08:15:00Z","v":2900,"vw":7.567241},{"c":7.56,"h":7.57,"l":7.56,"n":5,"o":7.56,"t":"2026-10-21T09:50:00Z","v":339,"vw":7.563964},{"c":7.6,"h":7.6,"l":7.57,"n":10,"o":7.57,"t":"2026-10-21T10:35:00Z","v":1481,"vw":7.589811},{"c":7.5918,"h":7.6,"l":7.5918,"n":2,"o":7.6,"t":"2026-10-21T11:00:00Z","v":1960,"vw":7.593097},{"c":7.65,"h":7.6651,"l":7.55,"n":7,"o":7.6651,"t":"2026-10-21T11:15:00Z","v":5044,"vw":7.651708},{"c":7.65,"h":7.65,"l":7.6,"n":13,"o":7.6,"t":"2026-10-21T11:20:00Z","v":1826,"vw":7.637611},{"c":7.6392,"h":7.65,"l":7.6392,"n":6,"o":7.6414,"t":"2026-10-21T11:25:00Z","v":1550,"vw":7.642407},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T11:30:00Z","v":200,"vw":7.65},{"c":7.64,"h":7.65,"l":7.61,"n":18,"o":7.6481,"t":"2026-10-21T11:35:00Z","v":2117,"vw":7.634927},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-21T11:40:00Z","v":109,"vw":7.64},{"c":7.68,"h":7.68,"l":7.6,"n":67,"o":7.6484,"t":"2026-10-21T11:45:00Z","v":12446,"vw":7.668684},{"c":7.66,"h":7.72,"l":7.6,"n":10,"o":7.71,"t":"2026-10-21T11:50:00Z","v":1166,"vw":7.670019},{"c":7.7003,"h":7.71,"l":7.69,"n":14,"o":7.69,"t":"2026-10-21T11:55:00Z","v":2680,"vw":7.700633},{"c":7.68,"h":7.68,"l":7.67,"n":7,"o":7.67,"t":"2026-10-21T12:00:00Z","v":602,"vw":7.676552},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-21T12:05:00Z","v":401,"vw":7.66},{"c":7.64,"h":7.7,"l":7.63,"n":85,"o":7.67,"t":"2026-10-21T12:10:00Z","v":9960,"vw":7.65983},{"c":7.65,"h":7.65,"l":7.63,"n":5,"o":7.65,"t":"2026-10-21T12:15:00Z","v":1296,"vw":7.648313},{"c":7.64,"h":7.64,"l":7.62,"n":3,"o":7.62,"t":"2026-10-21T12:20:00Z","v":1700,"vw":7.638182},{"c":7.64,"h":7.65,"l":7.64,"n":28,"o":7.64,"t":"2026-10-21T12:25:00Z","v":3573,"vw":7.647233},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T12:30:00Z","v":125,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T12:35:00Z","v":100,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-21T12:45:00Z","v":538,"vw":7.65},{"c":7.72,"h":7.72,"l":7.6,"n":312,"o":7.62,"t":"2026-10-21T12:55:00Z","v":37723,"vw":7.656504},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-21T13:00:00Z","v":4003,"vw":7.72},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-21T13:05:00Z","v":440,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-21T13:10:00Z","v":100,"vw":7.85},{"c":7.8499,"h":7.85,"l":7.8499,"n":3,"o":7.85,"t":"2026-10-21T13:15:00Z","v":201,"vw":7.84995},{"c":7.8098,"h":7.84,"l":7.8,"n":6,"o":7.84,"t":"2026-10-21T13:20:00Z","v":1956,"vw":7.80712},{"c":7.87,"h":7.96,"l":7.86,"n":70,"o":7.87,"t":"2026-10-21T13:25:00Z","v":6890,"vw":7.912884},{"c":8.18,"h":8.18,"l":7.85,"n":445,"o":7.9,"t":"2026-10-21T13:30:00Z","v":82356,"vw":7.949115},{"c":8.1337,"h":8.19,"l":8,"n":322,"o":8.19,"t":"2026-10-21T13:35:00Z","v":63227,"vw":8.113686},{"c":7.9404,"h":8.1377,"l":7.92,"n":284,"o":8.03,"t":"2026-10-21T13:40:00Z","v":28630,"vw":7.994111},{"c":8.0274,"h":8.03,"l":7.93,"n":114,"o":7.975,"t":"2026-10-21T13:45:00Z","v":10639,"vw":7.982797},{"c":7.95,"h":8.06,"l":7.9401,"n":80,"o":8.03,"t":"2026-10-21T13:50:00Z","v":7313,"vw":8.006058},{"c":7.92,"h":7.97,"l":7.85,"n":223,"o":7.965,"t":"2026-10-21T13:55:00Z","v":25372,"vw":7.899019},{"c":8.04,"h":8.04,"l":7.905,"n":89,"o":7.915,"t":"2026-10-21T14:00:00Z","v":7093,"vw":7.990249},{"c":8.04,"h":8.0795,"l":8.01,"n":89,"o":8.02,"t":"2026-10-21T14:05:00Z","v":6742,"vw":8.03252},{"c":8.065,"h":8.09,"l":8.0123,"n":51,"o":8.045,"t":"2026-10-21T14:10:00Z","v":5067,"vw":8.055782},{"c":8.075,"h":8.09,"l":8.0301,"n":113,"o":8.065,"t":"2026-10-21T14:15:00Z","v":14943,"vw":8.056126},{"c":7.9901,"h":8.075,"l":7.94,"n":219,"o":8.075,"t":"2026-10-21T14:20:00Z","v":25338,"vw":8.013115},{"c":7.975,"h":8.0299,"l":7.97,"n":50,"o":8.01,"t":"2026-10-21T14:25:00Z","v":12237,"vw":8.003908},{"c":8.085,"h":8.085,"l":7.98,"n":115,"o":7.99,"t":"2026-10-21T14:30:00Z","v":13790,"vw":8.053186},{"c":8.02,"h":8.1,"l":8.02,"n":137,"o":8.085,"t":"2026-10-21T14:35:00Z","v":12020,"vw":8.073907},{"c":8.06,"h":8.06,"l":8.01,"n":59,"o":8.02,"t":"2026-10-21T14:40:00Z","v":2677,"vw":8.036452},{"c":8.08,"h":8.08,"l":8.045,"n":97,"o":8.045,"t":"2026-10-21T14:45:00Z","v":8539,"vw":8.053244},{"c":8.15,"h":8.15,"l":8.0724,"n":62,"o":8.0724,"t":"2026-10-21T14:50:00Z","v":7742,"vw":8.097738},{"c":8.05,"h":8.12,"l":8.05,"n":113,"o":8.12,"t":"2026-10-21T14:55:00Z","v":18817,"vw":8.094567},{"c":8.0899,"h":8.09,"l":8.06,"n":67,"o":8.065,"t":"2026-10-21T15:00:00Z","v":10277,"vw":8.072501},{"c":8.1,"h":8.12,"l":8.07,"n":77,"o":8.07,"t":"2026-10-21T15:05:00Z","v":5513,"vw":8.089365},{"c":8.13,"h":8.14,"l":8.09,"n":91,"o":8.1,"t":"2026-10-21T15:10:00Z","v":13726,"vw":8.123841},{"c":8.125,"h":8.15,"l":8.115,"n":80,"o":8.13,"t":"2026-10-21T15:15:00Z","v":5409,"vw":8.134217},{"c":8.148,"h":8.15,"l":8.125,"n":76,"o":8.125,"t":"2026-10-21T15:20:00Z","v":4447,"vw":8.140283},{"c":8.175,"h":8.1867,"l":8.15,"n":93,"o":8.15,"t":"2026-10-21T15:25:00Z","v":5247,"vw":8.169034},{"c":8.14,"h":8.175,"l":8.14,"n":119,"o":8.175,"t":"2026-10-21T15:30:00Z","v":7608,"vw":8.153619},{"c":8.16,"h":8.16,"l":8.1033,"n":122,"o":8.1302,"t":"2026-10-21T15:35:00Z","v":16119,"vw":8.129982},{"c":8.18,"h":8.25,"l":8.15,"n":436,"o":8.16,"t":"2026-10-21T15:40:00Z","v":76203,"vw":8.232522},{"c":8.17,"h":8.18,"l":8.15,"n":78,"o":8.18,"t":"2026-10-21T15:45:00Z","v":4785,"vw":8.168955},{"c":8.21,"h":8.23,"l":8.18,"n":134,"o":8.18,"t":"2026-10-21T15:50:00Z","v":28004,"vw":8.226202},{"c":8.25,"h":8.25,"l":8.2,"n":148,"o":8.2,"t":"2026-10-21T15:55:00Z","v":15936,"vw":8.241112},{"c":8.27,"h":8.28,"l":8.23,"n":184,"o":8.26,"t":"2026-10-21T16:00:00Z","v":17011,"vw":8.259196},{"c":8.25,"h":8.27,"l":8.25,"n":136,"o":8.26,"t":"2026-10-21T16:05:00Z","v":16379,"vw":8.256662},{"c":8.2,"h":8.25,"l":8.17,"n":152,"o":8.25,"t":"2026-10-21T16:10:00Z","v":13686,"vw":8.195444},{"c":8.1756,"h":8.2,"l":8.1701,"n":81,"o":8.2,"t":"2026-10-21T16:15:00Z","v":4349,"vw":8.188255},{"c":8.1998,"h":8.2,"l":8.18,"n":146,"o":8.18,"t":"2026-10-21T16:20:00Z","v":9844,"vw":8.194044},{"c":8.2502,"h":8.27,"l":8.19,"n":117,"o":8.2,"t":"2026-10-21T16:25:00Z","v":9375,"vw":8.222131},{"c":8.2607,"h":8.29,"l":8.23,"n":129,"o":8.265,"t":"2026-10-21T16:30:00Z","v":6942,"vw":8.259502},{"c":8.35,"h":8.35,"l":8.25,"n":111,"o":8.2647,"t":"2026-10-21T16:35:00Z","v":13762,"vw":8.286333},{"c":8.38,"h":8.39,"l":8.3101,"n":189,"o":8.37,"t":"2026-10-21T16:40:00Z","v":25200,"vw":8.3589},{"c":8.355,"h":8.3799,"l":8.3439,"n":76,"o":8.3604,"t":"2026-10-21T16:45:00Z","v":5158,"vw":8.362623},{"c":8.34,"h":8.39,"l":8.32,"n":178,"o":8.36,"t":"2026-10-21T16:50:00Z","v":15764,"vw":8.368926},{"c":8.28,"h":8.355,"l":8.28,"n":122,"o":8.35,"t":"2026-10-21T16:55:00Z","v":14249,"vw":8.321271},{"c":8.31,"h":8.328,"l":8.28,"n":54,"o":8.28,"t":"2026-10-21T17:00:00Z","v":3910,"vw":8.292142},{"c":8.328,"h":8.33,"l":8.2946,"n":68,"o":8.33,"t":"2026-10-21T17:05:00Z","v":8220,"vw":8.322268},{"c":8.22,"h":8.33,"l":8.22,"n":197,"o":8.3249,"t":"2026-10-21T17:10:00Z","v":76089,"vw":8.303343},{"c":8.21,"h":8.25,"l":8.21,"n":50,"o":8.22,"t":"2026-10-21T17:15:00Z","v":4707,"vw":8.231188},{"c":8.22,"h":8.23,"l":8.21,"n":60,"o":8.21,"t":"2026-10-21T17:20:00Z","v":3182,"vw":8.217486},{"c":8.1795,"h":8.21,"l":8.16,"n":135,"o":8.21,"t":"2026-10-21T17:25:00Z","v":8831,"vw":8.187783},{"c":8.17,"h":8.19,"l":8.1516,"n":32,"o":8.155,"t":"2026-10-21T17:30:00Z","v":6553,"vw":8.172997},{"c":8.17,"h":8.2,"l":8.1601,"n":41,"o":8.19,"t":"2026-10-21T17:35:00Z","v":2573,"vw":8.183986},{"c":8.135,"h":8.159,"l":8.135,"n":33,"o":8.15,"t":"2026-10-21T17:40:00Z","v":1763,"vw":8.149896},{"c":8.14,"h":8.15,"l":8.14,"n":35,"o":8.14,"t":"2026-10-21T17:45:00Z","v":2885,"vw":8.148403}],"history":[{"c":4.96,"h":4.9688,"l":4.3,"n":9725,"o":4.38,"t":"2024-10-21T04:00:00Z","v":1897124,"vw":4.69277},{"c":5.14,"h":5.45,"l":4.8,"n":9893,"o":5.02,"t":"2024-10-22T04:00:00Z","v":1892745,"vw":5.178364},{"c":4.7,"h":5.08,"l":4.6,"n":4550,"o":5.07,"t":"2024-10-23T04:00:00Z","v":746081,"vw":4.737608},{"c":4.68,"h":4.765,"l":4.42,"n":2943,"o":4.75,"t":"2024-10-24T04:00:00Z","v":513197,"vw":4.571773},{"c":4.46,"h":4.88,"l":4.45,"n":2753,"o":4.7,"t":"2024-10-25T04:00:00Z","v":476492,"vw":4.610312},{"c":4.34,"h":4.5299,"l":4.27,"n":3041,"o":4.5,"t":"2024-10-28T04:00:00Z","v":510599,"vw":4.356676},{"c":4.35,"h":4.72,"l":4.32,"n":3441,"o":4.5,"t":"2024-10-29T04:00:00Z","v":705564,"vw":4.513288},{"c":4.48,"h":4.69,"l":4.41,"n":2296,"o":4.41,"t":"2024-10-30T04:00:00Z","v":429327,"vw":4.546903},{"c":4.43,"h":4.47,"l":4.16,"n":2145,"o":4.42,"t":"2024-10-31T04:00:00Z","v":426098,"vw":4.292858},{"c":4.38,"h":4.5499,"l":4.32,"n":1620,"o":4.43,"t":"2024-11-01T04:00:00Z","v":340213,"vw":4.402232},{"c":4.21,"h":4.38,"l":4.1223,"n":1479,"o":4.38,"t":"2024-11-04T05:00:00Z","v":236751,"vw":4.2227},{"c":4.2,"h":4.32,"l":4.08,"n":1376,"o":4.18,"t":"2024-11-05T05:00:00Z","v":299779,"vw":4.186967},{"c":4.23,"h":4.2899,"l":4.08,"n":1329,"o":4.28,"t":"2024-11-06T05:00:00Z","v":248644,"vw":4.194567},{"c":4.48,"h":4.5293,"l":4.2171,"n":1827,"o":4.22,"t":"2024-11-07T05:00:00Z","v":396274,"vw":4.388587},{"c":4.37,"h":4.5,"l":4.35,"n":1496,"o":4.45,"t":"2024-11-08T05:00:00Z","v":255290,"vw":4.439062},{"c":4.71,"h":4.76,"l":4.37,"n":3294,"o":4.47,"t":"2024-11-11T05:00:00Z","v":662231,"vw":4.598705},{"c":4.33,"h":4.74,"l":4.3,"n":2063,"o":4.74,"t":"2024-11-12T05:00:00Z","v":341179,"vw":4.48542},{"c":4.47,"h":4.79,"l":4.23,"n":3458,"o":4.29,"t":"2024-11-13T05:00:00Z","v":662924,"vw":4.477277},{"c":4.3,"h":4.5395,"l":4.28,"n":1610,"o":4.53,"t":"2024-11-14T05:00:00Z","v":254953,"vw":4.373419},{"c":4.12,"h":4.32,"l":4.05,"n":1891,"o":4.3,"t":"2024-11-15T05:00:00Z","v":343647,"vw":4.146162},{"c":4.07,"h":4.2,"l":4.06,"n":1064,"o":4.08,"t":"2024-11-18T05:00:00Z","v":152610,"vw":4.121354},{"c":3.92,"h":4.07,"l":3.82,"n":2192,"o":4.07,"t":"2024-11-19T05:00:00Z","v":384516,"vw":3.905252},{"c":3.92,"h":3.94,"l":3.71,"n":2211,"o":3.89,"t":"2024-11-20T05:00:00Z","v":434857,"vw":3.814188},{"c":4.35,"h":4.53,"l":3.86,"n":4266,"o":4,"t":"2024-11-21T05:00:00Z","v":935754,"vw":4.288278},{"c":4.78,"h":4.85,"l":4.33,"n":4851,"o":4.4,"t":"2024-11-22T05:00:00Z","v":875013,"vw":4.67533},{"c":5.09,"h":5.28,"l":4.8,"n":5116,"o":4.95,"t":"2024-11-25T05:00:00Z","v":771743,"vw":5.02188},{"c":4.94,"h":5.17,"l":4.76,"n":3974,"o":5.08,"t":"2024-11-26T05:00:00Z","v":542638,"vw":4.977057},{"c":5.03,"h":5.28,"l":4.51,"n":9146,"o":5.2,"t":"2024-11-27T05:00:00Z","v":1528463,"vw":4.817876},{"c":6.09,"h":6.33,"l":5.335,"n":15641,"o":5.5,"t":"2024-11-29T05:00:00Z","v":2751728,"vw":5.91996},{"c":7.34,"h":7.67,"l":6.65,"n":28569,"o":6.9,"t":"2024-12-02T05:00:00Z","v":4393463,"vw":7.174193},{"c":6.89,"h":7.3,"l":6.4,"n":11638,"o":7.26,"t":"2024-12-03T05:00:00Z","v":1586686,"vw":6.745659},{"c":6.19,"h":6.77,"l":5.8,"n":11262,"o":6.7,"t":"2024-12-04T05:00:00Z","v":1651137,"vw":6.231789},{"c":5.89,"h":6.41,"l":5.83,"n":7602,"o":6.35,"t":"2024-12-05T05:00:00Z","v":1014344,"vw":6.027405},{"c":6.58,"h":6.76,"l":5.75,"n":10425,"o":6,"t":"2024-12-06T05:00:00Z","v":1743443,"vw":6.316783},{"c":7.91,"h":8.24,"l":6.8601,"n":40414,"o":7.235,"t":"2024-12-09T05:00:00Z","v":5848378,"vw":7.528374},{"c":7.89,"h":8.05,"l":7.27,"n":12767,"o":7.89,"t":"2024-12-10T05:00:00Z","v":2002479,"vw":7.720332},{"c":7.88,"h":7.93,"l":7.3,"n":8906,"o":7.91,"t":"2024-12-11T05:00:00Z","v":1205816,"vw":7.582574},{"c":7.69,"h":8.35,"l":7.38,"n":13958,"o":7.74,"t":"2024-12-12T05:00:00Z","v":2075106,"vw":7.818602},{"c":8.875,"h":9.57,"l":8.31,"n":38461,"o":9.07,"t":"2024-12-13T05:00:00Z","v":5809169,"vw":8.995366},{"c":9.18,"h":10.1693,"l":8.61,"n":25978,"o":9.32,"t":"2024-12-16T05:00:00Z","v":4150181,"vw":9.288243},{"c":10.245,"h":10.25,"l":8.8115,"n":18737,"o":9.25,"t":"2024-12-17T05:00:00Z","v":2889781,"vw":9.597312},{"c":11.12,"h":12.8,"l":10.35,"n":34353,"o":10.98,"t":"2024-12-18T05:00:00Z","v":5268685,"vw":11.631721},{"c":12.735,"h":13.5788,"l":11.23,"n":30065,"o":12.3,"t":"2024-12-19T05:00:00Z","v":4741244,"vw":12.422316},{"c":13.37,"h":14.37,"l":12.11,"n":25459,"o":12.75,"t":"2024-12-20T05:00:00Z","v":3393492,"vw":13.356374},{"c":13.96,"h":14.64,"l":12.7,"n":22327,"o":14.22,"t":"2024-12-23T05:00:00Z","v":2796190,"vw":13.744717},{"c":13.68,"h":14.72,"l":13.4,"n":15381,"o":13.94,"t":"2024-12-24T05:00:00Z","v":2347483,"vw":13.882291},{"c":15.45,"h":15.81,"l":12.59,"n":24195,"o":13.62,"t":"2024-12-26T05:00:00Z","v":2958487,"vw":14.485658},{"c":18.88,"h":19.72,"l":16.48,"n":33298,"o":16.65,"t":"2024-12-27T05:00:00Z","v":3958103,"vw":18.024437},{"c":22.41,"h":25.67,"l":19.5,"n":74488,"o":20.2,"t":"2024-12-30T05:00:00Z","v":8619515,"vw":22.720173},{"c":18.06,"h":24.99,"l":15.74,"n":57848,"o":24.83,"t":"2024-12-31T05:00:00Z","v":7408058,"vw":19.444179},{"c":24.33,"h":25.3999,"l":18.15,"n":53935,"o":19.89,"t":"2025-01-02T05:00:00Z","v":7436509,"vw":22.618671},{"c":23.52,"h":25.8799,"l":21.655,"n":32914,"o":23.9,"t":"2025-01-03T05:00:00Z","v":3534135,"vw":23.756568},{"c":19.71,"h":22.815,"l":18.69,"n":45686,"o":18.89,"t":"2025-01-06T05:00:00Z","v":5134328,"vw":20.558714},{"c":16.98,"h":19.71,"l":16.01,"n":37451,"o":19.65,"t":"2025-01-07T05:00:00Z","v":4554734,"vw":17.51173},{"c":16.73,"h":19.175,"l":16.01,"n":32440,"o":16.3,"t":"2025-01-08T05:00:00Z","v":4228330,"vw":17.678736},{"c":11.65,"h":15.6,"l":11.5642,"n":44593,"o":15.27,"t":"2025-01-10T05:00:00Z","v":6103526,"vw":13.1566},{"c":12.07,"h":14,"l":10.85,"n":43546,"o":13.46,"t":"2025-01-13T05:00:00Z","v":6324746,"vw":12.32003},{"c":13.68,"h":14.12,"l":12.3,"n":19444,"o":12.4,"t":"2025-01-14T05:00:00Z","v":3405841,"vw":13.321359},{"c":15.82,"h":16,"l":13.7194,"n":21740,"o":14.09,"t":"2025-01-15T05:00:00Z","v":3233896,"vw":14.93656},{"c":14.89,"h":16.57,"l":14.81,"n":16484,"o":15.9,"t":"2025-01-16T05:00:00Z","v":2155751,"vw":15.450596},{"c":13.435,"h":15.3,"l":13.3,"n":19740,"o":15.1,"t":"2025-01-17T05:00:00Z","v":2257959,"vw":14.160784},{"c":14.74,"h":14.78,"l":12.575,"n":16345,"o":13.49,"t":"2025-01-21T05:00:00Z","v":2268409,"vw":13.811378},{"c":15.37,"h":16.42,"l":14.61,"n":14809,"o":15.22,"t":"2025-01-22T05:00:00Z","v":2022784,"vw":15.453257},{"c":15.16,"h":15.75,"l":14.34,"n":9301,"o":14.81,"t":"2025-01-23T05:00:00Z","v":1251343,"vw":15.022898},{"c":15.49,"h":16.7,"l":14.73,"n":16454,"o":15.08,"t":"2025-01-24T05:00:00Z","v":1988556,"vw":15.905473},{"c":12.62,"h":14.5807,"l":12.1351,"n":25540,"o":14.11,"t":"2025-01-27T05:00:00Z","v":2568591,"vw":13.258913},{"c":14.33,"h":14.5699,"l":12.3382,"n":14303,"o":12.77,"t":"2025-01-28T05:00:00Z","v":1496168,"vw":13.628144},{"c":14,"h":14.91,"l":13.63,"n":8899,"o":14,"t":"2025-01-29T05:00:00Z","v":1023407,"vw":14.218457},{"c":13.49,"h":14.48,"l":13.25,"n":9689,"o":13.77,"t":"2025-01-30T05:00:00Z","v":972373,"vw":13.743533},{"c":13.59,"h":14.41,"l":13.35,"n":10808,"o":13.5,"t":"2025-01-31T05:00:00Z","v":1181020,"vw":13.925147},{"c":12.9,"h":13.2,"l":11.87,"n":15423,"o":12.21,"t":"2025-02-03T05:00:00Z","v":1651899,"vw":12.576616},{"c":14.48,"h":14.86,"l":13.23,"n":13067,"o":13.23,"t":"2025-02-04T05:00:00Z","v":1633814,"vw":14.131087},{"c":15.67,"h":16.21,"l":14.35,"n":17596,"o":14.6,"t":"2025-02-05T05:00:00Z","v":2160001,"vw":15.572282},{"c":18.07,"h":18.59,"l":16.15,"n":30965,"o":16.16,"t":"2025-02-06T05:00:00Z","v":3472432,"vw":17.724882},{"c":18.57,"h":20.47,"l":18.313,"n":34217,"o":19.63,"t":"2025-02-07T05:00:00Z","v":3916238,"vw":19.687913},{"c":21.27,"h":22.65,"l":20,"n":35450,"o":20.22,"t":"2025-02-10T05:00:00Z","v":3624904,"vw":21.400716},{"c":20.77,"h":21.76,"l":18.5,"n":25483,"o":20.4,"t":"2025-02-11T05:00:00Z","v":2436443,"vw":20.378197},{"c":24.2,"h":24.28,"l":19.61,"n":31807,"o":19.61,"t":"2025-02-12T05:00:00Z","v":3581684,"vw":22.792486},{"c":30.34,"h":30.545,"l":24.83,"n":61914,"o":25.725,"t":"2025-02-13T05:00:00Z","v":6258885,"vw":27.632165},{"c":26.57,"h":30.24,"l":24.82,"n":58851,"o":29.35,"t":"2025-02-14T05:00:00Z","v":4834668,"vw":27.063211},{"c":26.49,"h":30.5,"l":25.87,"n":44063,"o":29.415,"t":"2025-02-18T05:00:00Z","v":4009060,"vw":28.359026},{"c":30.26,"h":32.74,"l":26.7,"n":59588,"o":27.84,"t":"2025-02-19T05:00:00Z","v":5742057,"vw":30.105622},{"c":29.99,"h":30.75,"l":27.88,"n":33688,"o":29.805,"t":"2025-02-20T05:00:00Z","v":2778185,"vw":29.252979},{"c":30.2,"h":34.4099,"l":29.7,"n":45993,"o":30.86,"t":"2025-02-21T05:00:00Z","v":4361526,"vw":32.066521},{"c":24.61,"h":29.9,"l":24.2504,"n":46866,"o":29.8,"t":"2025-02-24T05:00:00Z","v":4033521,"vw":26.097504},{"c":21.54,"h":23.29,"l":19.545,"n":43702,"o":22.83,"t":"2025-02-25T05:00:00Z","v":3939476,"vw":21.125685},{"c":22.61,"h":24.673,"l":21.58,"n":27958,"o":23.205,"t":"2025-02-26T05:00:00Z","v":2613083,"vw":23.045863},{"c":24.8,"h":26.8,"l":22.55,"n":35448,"o":23.7,"t":"2025-02-27T05:00:00Z","v":3938636,"vw":25.142894},{"c":30.28,"h":30.61,"l":22.7,"n":42528,"o":23.5,"t":"2025-02-28T05:00:00Z","v":4521481,"vw":27.868559},{"c":32.23,"h":38.88,"l":30.92,"n":133203,"o":36.28,"t":"2025-03-03T05:00:00Z","v":11107691,"vw":34.455349},{"c":38.1,"h":40.35,"l":29.3929,"n":97581,"o":30.16,"t":"2025-03-04T05:00:00Z","v":9123600,"vw":36.618494},{"c":41.91,"h":44.15,"l":37.1,"n":114782,"o":39.49,"t":"2025-03-05T05:00:00Z","v":9980463,"vw":41.293669},{"c":33.91,"h":41.771,"l":31.26,"n":117280,"o":40.17,"t":"2025-03-06T05:00:00Z","v":9944897,"vw":35.171145},{"c":28.41,"h":35.3699,"l":25.6292,"n":81423,"o":31.87,"t":"2025-03-07T05:00:00Z","v":7492345,"vw":29.104501},{"c":24.2,"h":29.74,"l":23.88,"n":46800,"o":27.75,"t":"2025-03-10T04:00:00Z","v":3895624,"vw":26.235024},{"c":26.99,"h":27.6778,"l":23.5601,"n":41050,"o":23.57,"t":"2025-03-11T04:00:00Z","v":4286787,"vw":25.984426},{"c":27.94,"h":30.4,"l":27,"n":36203,"o":30,"t":"2025-03-12T04:00:00Z","v":3532139,"vw":28.44866},{"c":25.91,"h":31.4899,"l":25.3101,"n":39527,"o":28.86,"t":"2025-03-13T04:00:00Z","v":4267549,"vw":27.928542},{"c":33.59,"h":34,"l":25.31,"n":68266,"o":26.49,"t":"2025-03-14T04:00:00Z","v":7630733,"vw":30.834664},{"c":29.48,"h":34.12,"l":25.27,"n":77146,"o":33.93,"t":"2025-03-17T04:00:00Z","v":8660654,"vw":29.238631},{"c":26.93,"h":28.93,"l":26.31,"n":25672,"o":27.2,"t":"2025-03-18T04:00:00Z","v":2474800,"vw":27.537788},{"c":26.97,"h":28.57,"l":26.01,"n":21467,"o":27.76,"t":"2025-03-19T04:00:00Z","v":2100755,"vw":27.182267},{"c":23.67,"h":26.39,"l":22.7001,"n":37563,"o":26.17,"t":"2025-03-20T04:00:00Z","v":3933018,"vw":24.096555},{"c":25.15,"h":25.75,"l":22.3,"n":24317,"o":22.37,"t":"2025-03-21T04:00:00Z","v":2546799,"vw":24.541168},{"c":27.22,"h":28.2,"l":25.39,"n":33727,"o":28.12,"t":"2025-03-24T04:00:00Z","v":3446638,"vw":26.690077},{"c":26.77,"h":28.5,"l":25.66,"n":16359,"o":26.91,"t":"2025-03-25T04:00:00Z","v":1860556,"vw":26.791156},{"c":25.76,"h":27.78,"l":24.85,"n":21075,"o":26.54,"t":"2025-03-26T04:00:00Z","v":2092290,"vw":26.165317},{"c":25.44,"h":26.78,"l":24.64,"n":12975,"o":25.3,"t":"2025-03-27T04:00:00Z","v":1304825,"vw":25.556655},{"c":25.04,"h":25.7435,"l":24.1,"n":14139,"o":25.35,"t":"2025-03-28T04:00:00Z","v":1430935,"vw":24.696961},{"c":29.6,"h":29.71,"l":24.0182,"n":39239,"o":24.04,"t":"2025-03-31T04:00:00Z","v":3983635,"vw":27.502821},{"c":25.13,"h":28.8,"l":24.1562,"n":36772,"o":28.59,"t":"2025-04-01T04:00:00Z","v":4527421,"vw":25.765731},{"c":20.77,"h":24.87,"l":20.4122,"n":52465,"o":24.39,"t":"2025-04-02T04:00:00Z","v":5470726,"vw":22.371253},{"c":18.99,"h":23,"l":18.6,"n":45275,"o":19.25,"t":"2025-04-03T04:00:00Z","v":5359187,"vw":20.567767},{"c":16.85,"h":18.4869,"l":15.61,"n":34779,"o":17.375,"t":"2025-04-04T04:00:00Z","v":5372214,"vw":16.66042},{"c":18.58,"h":19.4,"l":15.19,"n":38190,"o":15.5,"t":"2025-04-07T04:00:00Z","v":4232681,"vw":17.705289},{"c":16.61,"h":20.88,"l":16.145,"n":37264,"o":20.14,"t":"2025-04-08T04:00:00Z","v":3716630,"vw":17.903133},{"c":18.39,"h":19.25,"l":15.1905,"n":27470,"o":16.38,"t":"2025-04-09T04:00:00Z","v":3476961,"vw":17.347298},{"c":16.76,"h":17.86,"l":16,"n":19852,"o":17.53,"t":"2025-04-10T04:00:00Z","v":1789561,"vw":16.72715},{"c":16.99,"h":17.2687,"l":16.085,"n":12583,"o":16.68,"t":"2025-04-11T04:00:00Z","v":1130298,"vw":16.638682},{"c":18.11,"h":19.4157,"l":17.45,"n":19172,"o":18.4,"t":"2025-04-14T04:00:00Z","v":2016286,"vw":18.387546},{"c":20.01,"h":20.15,"l":18.4407,"n":22607,"o":18.92,"t":"2025-04-15T04:00:00Z","v":2231862,"vw":19.368872},{"c":19.12,"h":19.2,"l":17.85,"n":14664,"o":19.025,"t":"2025-04-16T04:00:00Z","v":1525257,"vw":18.6115},{"c":19.29,"h":19.7899,"l":18.511,"n":8052,"o":19.4,"t":"2025-04-17T04:00:00Z","v":940659,"vw":19.18544},{"c":16.94,"h":18.8799,"l":16.4,"n":18149,"o":18.83,"t":"2025-04-21T04:00:00Z","v":1610064,"vw":17.107985},{"c":17.42,"h":17.5625,"l":16.4,"n":11378,"o":17.27,"t":"2025-04-22T04:00:00Z","v":1175000,"vw":17.006236},{"c":18.48,"h":19.33,"l":18.05,"n":14667,"o":18.05,"t":"2025-04-23T04:00:00Z","v":1464177,"vw":18.80105},{"c":19.13,"h":20.3799,"l":18.357,"n":14105,"o":18.49,"t":"2025-04-24T04:00:00Z","v":1319281,"vw":19.579648},{"c":19.79,"h":19.86,"l":18.65,"n":10313,"o":19.14,"t":"2025-04-25T04:00:00Z","v":912456,"vw":19.237431},{"c":19.34,"h":20.89,"l":18.8072,"n":11484,"o":19.92,"t":"2025-04-28T04:00:00Z","v":1057575,"vw":19.681512},{"c":17.8,"h":18.9558,"l":17.76,"n":14094,"o":18.93,"t":"2025-04-29T04:00:00Z","v":1091538,"vw":18.151174},{"c":19.46,"h":19.4914,"l":17.375,"n":15582,"o":17.42,"t":"2025-04-30T04:00:00Z","v":1651957,"vw":18.46891},{"c":17.26,"h":19.04,"l":17.1027,"n":20797,"o":19,"t":"2025-05-01T04:00:00Z","v":1886717,"vw":17.975096},{"c":17.48,"h":17.8883,"l":17,"n":14885,"o":17.76,"t":"2025-05-02T04:00:00Z","v":1347750,"vw":17.418006},{"c":15.83,"h":17.04,"l":15.51,"n":18951,"o":17.01,"t":"2025-05-05T04:00:00Z","v":1628942,"vw":16.092419},{"c":15.27,"h":15.6,"l":14.32,"n":17237,"o":15.6,"t":"2025-05-06T04:00:00Z","v":1693115,"vw":14.84251},{"c":14.85,"h":15.6406,"l":14.8,"n":11349,"o":15.3,"t":"2025-05-07T04:00:00Z","v":887409,"vw":15.169096},{"c":15.14,"h":15.58,"l":14.85,"n":12180,"o":15,"t":"2025-05-08T04:00:00Z","v":1092752,"vw":15.208915},{"c":16.13,"h":16.3341,"l":15.4105,"n":14940,"o":15.57,"t":"2025-05-09T04:00:00Z","v":1240941,"vw":15.952871},{"c":17.6,"h":18.5,"l":16.58,"n":19899,"o":16.97,"t":"2025-05-12T04:00:00Z","v":1722459,"vw":17.597704},{"c":18.42,"h":18.65,"l":17.8,"n":15672,"o":18.05,"t":"2025-05-13T04:00:00Z","v":1236749,"vw":18.296484},{"c":17.08,"h":18.83,"l":17.02,"n":19619,"o":18.5,"t":"2025-05-14T04:00:00Z","v":1579939,"vw":17.878766},{"c":16.57,"h":17.565,"l":16.24,"n":13359,"o":16.54,"t":"2025-05-15T04:00:00Z","v":1016138,"vw":16.688627},{"c":17.72,"h":18.75,"l":16.48,"n":18669,"o":16.62,"t":"2025-05-16T04:00:00Z","v":1621857,"vw":17.878667},{"c":16.86,"h":17.23,"l":16.5,"n":10838,"o":16.8,"t":"2025-05-19T04:00:00Z","v":856698,"vw":16.832715},{"c":15.85,"h":17.24,"l":15.81,"n":14917,"o":16.91,"t":"2025-05-20T04:00:00Z","v":1307281,"vw":16.452467},{"c":15.47,"h":16.1895,"l":15.3812,"n":15310,"o":15.77,"t":"2025-05-21T04:00:00Z","v":1111993,"vw":15.672468},{"c":17.45,"h":18.19,"l":15.35,"n":20454,"o":15.5,"t":"2025-05-22T04:00:00Z","v":2096799,"vw":17.088137},{"c":17.73,"h":18.025,"l":16.56,"n":11007,"o":16.69,"t":"2025-05-23T04:00:00Z","v":1051122,"vw":17.382278},{"c":17.71,"h":18.63,"l":17.1185,"n":12374,"o":18.32,"t":"2025-05-27T04:00:00Z","v":1332563,"vw":17.718093},{"c":17.26,"h":17.8,"l":17.2019,"n":6946,"o":17.53,"t":"2025-05-28T04:00:00Z","v":504259,"vw":17.425142},{"c":17.22,"h":18.035,"l":16.9506,"n":9247,"o":17.28,"t":"2025-05-29T04:00:00Z","v":763157,"vw":17.384128},{"c":17.38,"h":17.44,"l":16.53,"n":7646,"o":17,"t":"2025-05-30T04:00:00Z","v":610570,"vw":17.006851},{"c":17.62,"h":17.63,"l":16.8701,"n":7086,"o":17.27,"t":"2025-06-02T04:00:00Z","v":651913,"vw":17.262573},{"c":17.84,"h":18.1,"l":17.1,"n":9095,"o":17.83,"t":"2025-06-03T04:00:00Z","v":763718,"vw":17.608837},{"c":20.52,"h":20.83,"l":17.41,"n":28726,"o":17.89,"t":"2025-06-04T04:00:00Z","v":2914470,"vw":19.590347},{"c":19.18,"h":21.499,"l":18.6,"n":25545,"o":20.76,"t":"2025-06-05T04:00:00Z","v":2620510,"vw":20.151209},{"c":22.72,"h":23.429,"l":19.23,"n":31941,"o":19.4,"t":"2025-06-06T04:00:00Z","v":3151066,"vw":22.177074},{"c":22.29,"h":22.675,"l":20.8141,"n":21807,"o":22.54,"t":"2025-06-09T04:00:00Z","v":1639990,"vw":21.723423},{"c":21.23,"h":22.23,"l":20.3028,"n":15971,"o":22.12,"t":"2025-06-10T04:00:00Z","v":1334641,"vw":21.108457},{"c":21.22,"h":22.99,"l":20.87,"n":17002,"o":21.51,"t":"2025-06-11T04:00:00Z","v":1610431,"vw":21.939702},{"c":20.59,"h":21.38,"l":20.252,"n":10194,"o":21.03,"t":"2025-06-12T04:00:00Z","v":792330,"vw":20.754167},{"c":19.31,"h":20.23,"l":19.1,"n":12627,"o":19.87,"t":"2025-06-13T04:00:00Z","v":1111654,"vw":19.573483},{"c":20.03,"h":20.34,"l":19.65,"n":10578,"o":19.97,"t":"2025-06-16T04:00:00Z","v":882343,"vw":20.017254},{"c":18.45,"h":20.0229,"l":18.2801,"n":15686,"o":19.83,"t":"2025-06-17T04:00:00Z","v":1129968,"vw":18.94682},{"c":18.81,"h":18.95,"l":18.14,"n":24536,"o":18.9,"t":"2025-06-18T04:00:00Z","v":2443208,"vw":18.612076},{"c":25.23,"h":27.8999,"l":22,"n":113523,"o":22.1,"t":"2025-06-20T04:00:00Z","v":12300891,"vw":26.050741},{"c":20.4,"h":23.905,"l":19.54,"n":58467,"o":23.905,"t":"2025-06-23T04:00:00Z","v":5887502,"vw":20.977974},{"c":21.97,"h":24.75,"l":21.5,"n":48025,"o":21.63,"t":"2025-06-24T04:00:00Z","v":5178911,"vw":22.910758},{"c":20.65,"h":23.55,"l":20.64,"n":23457,"o":22.72,"t":"2025-06-25T04:00:00Z","v":2033409,"vw":21.521973},{"c":21.32,"h":22.2,"l":20.8112,"n":17270,"o":21.31,"t":"2025-06-26T04:00:00Z","v":1748395,"vw":21.402638},{"c":22.38,"h":24.88,"l":21.26,"n":31164,"o":21.96,"t":"2025-06-27T04:00:00Z","v":3305478,"vw":23.074238},{"c":19.89,"h":20.75,"l":18.75,"n":61150,"o":20.513,"t":"2025-06-30T04:00:00Z","v":6104390,"vw":19.474609},{"c":20.03,"h":20.08,"l":19.152,"n":21655,"o":19.91,"t":"2025-07-01T04:00:00Z","v":2032373,"vw":19.574317},{"c":21.47,"h":22.2984,"l":19.7375,"n":28317,"o":19.95,"t":"2025-07-02T04:00:00Z","v":3966531,"vw":21.328772},{"c":21.15,"h":22.17,"l":20.75,"n":16577,"o":21.5,"t":"2025-07-03T04:00:00Z","v":1714597,"vw":21.317144},{"c":21,"h":21.07,"l":20.08,"n":16673,"o":21.005,"t":"2025-07-07T04:00:00Z","v":1560864,"vw":20.521237},{"c":21.25,"h":22.09,"l":20.77,"n":14515,"o":21.175,"t":"2025-07-08T04:00:00Z","v":1515717,"vw":21.286441},{"c":24.27,"h":24.7,"l":20.602,"n":47164,"o":21.96,"t":"2025-07-09T04:00:00Z","v":6258781,"vw":22.899157},{"c":21.1,"h":22.1045,"l":20.4,"n":61918,"o":22.05,"t":"2025-07-10T04:00:00Z","v":6501018,"vw":20.982616},{"c":20.24,"h":22.16,"l":20.1,"n":40350,"o":21.86,"t":"2025-07-11T04:00:00Z","v":3519792,"vw":20.954139},{"c":20.07,"h":20.4809,"l":19.487,"n":25360,"o":20.25,"t":"2025-07-14T04:00:00Z","v":2051517,"vw":20.049097},{"c":20.75,"h":21.4,"l":20.24,"n":20332,"o":20.63,"t":"2025-07-15T04:00:00Z","v":2073745,"vw":20.683398},{"c":20.415,"h":21.06,"l":19.9006,"n":15904,"o":20.76,"t":"2025-07-16T04:00:00Z","v":1396541,"vw":20.418309},{"c":20.16,"h":20.96,"l":20.0647,"n":16005,"o":20.7,"t":"2025-07-17T04:00:00Z","v":1684192,"vw":20.387038},{"c":19.04,"h":20.55,"l":19.01,"n":26046,"o":20.4,"t":"2025-07-18T04:00:00Z","v":2313462,"vw":19.678305},{"c":17.87,"h":19.47,"l":17.87,"n":28151,"o":19.1,"t":"2025-07-21T04:00:00Z","v":2585982,"vw":18.617606},{"c":17.95,"h":18.27,"l":17.48,"n":19807,"o":17.8,"t":"2025-07-22T04:00:00Z","v":1785689,"vw":17.791292},{"c":18.35,"h":18.61,"l":17.92,"n":11604,"o":18.13,"t":"2025-07-23T04:00:00Z","v":1033718,"vw":18.324585},{"c":17.76,"h":18.4634,"l":17.75,"n":13242,"o":18.35,"t":"2025-07-24T04:00:00Z","v":990702,"vw":18.089852},{"c":17.725,"h":17.86,"l":17.48,"n":11593,"o":17.8,"t":"2025-07-25T04:00:00Z","v":851398,"vw":17.693955},{"c":17.33,"h":18.05,"l":17.0504,"n":12145,"o":17.96,"t":"2025-07-28T04:00:00Z","v":1014829,"vw":17.393519},{"c":16.76,"h":17.14,"l":16.45,"n":15081,"o":17.14,"t":"2025-07-29T04:00:00Z","v":1214528,"vw":16.741138},{"c":16.31,"h":17.15,"l":16.13,"n":11212,"o":16.67,"t":"2025-07-30T04:00:00Z","v":1001671,"vw":16.622253},{"c":16.555,"h":16.96,"l":16.01,"n":8770,"o":16.04,"t":"2025-07-31T04:00:00Z","v":816428,"vw":16.546089},{"c":15.98,"h":16.2218,"l":15.49,"n":14783,"o":15.95,"t":"2025-08-01T04:00:00Z","v":965427,"vw":15.841919},{"c":16.39,"h":16.53,"l":15.95,"n":8209,"o":16.075,"t":"2025-08-04T04:00:00Z","v":589821,"vw":16.284765},{"c":16.31,"h":16.66,"l":16.07,"n":7967,"o":16.33,"t":"2025-08-05T04:00:00Z","v":490434,"vw":16.298416},{"c":16.3,"h":16.495,"l":16.03,"n":7547,"o":16.35,"t":"2025-08-06T04:00:00Z","v":465235,"vw":16.237416},{"c":15.73,"h":16.57,"l":15.41,"n":12224,"o":16.32,"t":"2025-08-07T04:00:00Z","v":889717,"vw":15.879609},{"c":17.06,"h":17.49,"l":15.955,"n":15544,"o":15.97,"t":"2025-08-08T04:00:00Z","v":1377700,"vw":16.911533},{"c":16.83,"h":17.66,"l":16.79,"n":15634,"o":17.37,"t":"2025-08-11T04:00:00Z","v":1159723,"vw":17.215409},{"c":17.33,"h":17.41,"l":16.32,"n":12100,"o":16.6,"t":"2025-08-12T04:00:00Z","v":992378,"vw":16.918664},{"c":17.6,"h":17.9907,"l":17.38,"n":13946,"o":17.7,"t":"2025-08-13T04:00:00Z","v":1305569,"vw":17.639097},{"c":16.8,"h":18.95,"l":16.78,"n":65773,"o":18.07,"t":"2025-08-14T04:00:00Z","v":6446481,"vw":17.647615},{"c":17.47,"h":17.605,"l":15.75,"n":22634,"o":16.605,"t":"2025-08-15T04:00:00Z","v":2281817,"vw":16.747889},{"c":17.97,"h":18.75,"l":17.38,"n":22792,"o":17.4,"t":"2025-08-18T04:00:00Z","v":2738893,"vw":18.032438},{"c":18,"h":18.1646,"l":17.1039,"n":13014,"o":18,"t":"2025-08-19T04:00:00Z","v":1228298,"vw":17.73573},{"c":17.31,"h":17.9,"l":16.25,"n":19649,"o":17.84,"t":"2025-08-20T04:00:00Z","v":1487838,"vw":16.918085},{"c":17.29,"h":17.43,"l":16.74,"n":7471,"o":16.875,"t":"2025-08-21T04:00:00Z","v":667211,"vw":17.180448},{"c":18.03,"h":18.25,"l":16.96,"n":12403,"o":17.13,"t":"2025-08-22T04:00:00Z","v":1178757,"vw":17.849271},{"c":17.36,"h":18.25,"l":17.01,"n":10144,"o":17.99,"t":"2025-08-25T04:00:00Z","v":973373,"vw":17.525101},{"c":16.97,"h":17.6743,"l":16.8,"n":9720,"o":17.11,"t":"2025-08-26T04:00:00Z","v":870616,"vw":17.122547},{"c":16.16,"h":17.1891,"l":16.12,"n":11765,"o":17,"t":"2025-08-27T04:00:00Z","v":1119198,"vw":16.606738},{"c":16.05,"h":16.7,"l":16,"n":9624,"o":16.31,"t":"2025-08-28T04:00:00Z","v":727301,"vw":16.291598},{"c":16.55,"h":16.7232,"l":15.76,"n":13415,"o":16.14,"t":"2025-08-29T04:00:00Z","v":1165905,"vw":16.236984},{"c":16.72,"h":17.29,"l":15.77,"n":11586,"o":16.03,"t":"2025-09-02T04:00:00Z","v":1109403,"vw":16.703737},{"c":16.89,"h":17.4546,"l":16.76,"n":10901,"o":17.13,"t":"2025-09-03T04:00:00Z","v":1136649,"vw":17.160596},{"c":17.1,"h":17.1,"l":16.51,"n":7343,"o":16.85,"t":"2025-09-04T04:00:00Z","v":608882,"vw":16.824909},{"c":17.28,"h":17.42,"l":16.61,"n":6760,"o":17.16,"t":"2025-09-05T04:00:00Z","v":576961,"vw":17.062798},{"c":18.2,"h":18.2,"l":17.4187,"n":14497,"o":17.42,"t":"2025-09-08T04:00:00Z","v":991240,"vw":17.822607},{"c":18.48,"h":18.5,"l":17.8,"n":10177,"o":18,"t":"2025-09-09T04:00:00Z","v":751101,"vw":18.175317},{"c":17.76,"h":18.6297,"l":17.45,"n":9621,"o":18.5,"t":"2025-09-10T04:00:00Z","v":943258,"vw":17.977596},{"c":17.95,"h":18.57,"l":17.71,"n":9366,"o":17.82,"t":"2025-09-11T04:00:00Z","v":809903,"vw":18.211724},{"c":18.13,"h":18.17,"l":17.7,"n":6649,"o":17.81,"t":"2025-09-12T04:00:00Z","v":485056,"vw":17.984257},{"c":17.83,"h":18.3,"l":17.5255,"n":7698,"o":18.26,"t":"2025-09-15T04:00:00Z","v":678920,"vw":17.799371},{"c":17.74,"h":17.87,"l":17.22,"n":6984,"o":17.85,"t":"2025-09-16T04:00:00Z","v":487023,"vw":17.559492},{"c":20.07,"h":21.4799,"l":17.5,"n":94804,"o":19.88,"t":"2025-09-17T04:00:00Z","v":10743737,"vw":19.647893},{"c":20.5,"h":21.2199,"l":19.6001,"n":29374,"o":19.74,"t":"2025-09-18T04:00:00Z","v":3082123,"vw":20.522996},{"c":21.49,"h":22.12,"l":20.695,"n":29619,"o":20.75,"t":"2025-09-19T04:00:00Z","v":3476045,"vw":21.448972},{"c":20.86,"h":22.77,"l":20.77,"n":24825,"o":21.8,"t":"2025-09-22T04:00:00Z","v":2690061,"vw":21.690569},{"c":20.27,"h":21.71,"l":19.77,"n":21827,"o":21.19,"t":"2025-09-23T04:00:00Z","v":2203954,"vw":20.598074},{"c":19.2,"h":20.445,"l":18.9,"n":16268,"o":20.36,"t":"2025-09-24T04:00:00Z","v":1823703,"vw":19.337543},{"c":18.78,"h":19.045,"l":18.16,"n":14698,"o":18.4,"t":"2025-09-25T04:00:00Z","v":1206429,"vw":18.590874},{"c":19.9,"h":20.777,"l":19.3,"n":24271,"o":19.81,"t":"2025-09-26T04:00:00Z","v":3062801,"vw":20.070551},{"c":19.47,"h":20.36,"l":19.32,"n":14543,"o":20.11,"t":"2025-09-29T04:00:00Z","v":1545973,"vw":19.749898},{"c":18.46,"h":19.47,"l":18.4,"n":12618,"o":19.12,"t":"2025-09-30T04:00:00Z","v":1336407,"vw":18.784964},{"c":18.55,"h":18.64,"l":17.9,"n":14286,"o":18.21,"t":"2025-10-01T04:00:00Z","v":1443404,"vw":18.264576},{"c":18.71,"h":18.99,"l":18.42,"n":10118,"o":18.74,"t":"2025-10-02T04:00:00Z","v":1000421,"vw":18.756613},{"c":18.41,"h":19.305,"l":18.15,"n":14585,"o":18.8,"t":"2025-10-03T04:00:00Z","v":1584432,"vw":18.718963},{"c":20.67,"h":20.88,"l":18.94,"n":28848,"o":19,"t":"2025-10-06T04:00:00Z","v":2913690,"vw":20.112772},{"c":19.99,"h":22.08,"l":19.88,"n":35686,"o":21.93,"t":"2025-10-07T04:00:00Z","v":3207771,"vw":20.786158},{"c":20.22,"h":21.42,"l":20.05,"n":22745,"o":20.55,"t":"2025-10-08T04:00:00Z","v":2261125,"vw":20.616892},{"c":19.34,"h":20.46,"l":18.96,"n":21869,"o":20,"t":"2025-10-09T04:00:00Z","v":2029352,"vw":19.471014},{"c":18.08,"h":20.08,"l":18.045,"n":34493,"o":19.47,"t":"2025-10-10T04:00:00Z","v":2997420,"vw":18.981817},{"c":18.7,"h":19.1,"l":18.27,"n":14954,"o":18.89,"t":"2025-10-13T04:00:00Z","v":1213388,"vw":18.645924},{"c":17.99,"h":18.4,"l":17.47,"n":20922,"o":18.08,"t":"2025-10-14T04:00:00Z","v":1851297,"vw":17.917067},{"c":17.38,"h":18.69,"l":16.81,"n":19661,"o":18.56,"t":"2025-10-15T04:00:00Z","v":1794563,"vw":17.603757},{"c":16.77,"h":17.52,"l":16.63,"n":16209,"o":17.25,"t":"2025-10-16T04:00:00Z","v":1135218,"vw":16.982616},{"c":16.95,"h":17.33,"l":16.54,"n":12277,"o":16.56,"t":"2025-10-17T04:00:00Z","v":893349,"vw":16.973888},{"c":17.23,"h":17.44,"l":16.95,"n":9976,"o":17.29,"t":"2025-10-20T04:00:00Z","v":807954,"vw":17.211226},{"c":18.08,"h":18.6353,"l":17.1603,"n":17795,"o":17.5,"t":"2025-10-21T04:00:00Z","v":1600083,"vw":18.013406},{"c":16.88,"h":17.8257,"l":16.4399,"n":16884,"o":17.52,"t":"2025-10-22T04:00:00Z","v":1414557,"vw":16.923375},{"c":16.86,"h":17.06,"l":16.51,"n":10332,"o":16.91,"t":"2025-10-23T04:00:00Z","v":709399,"vw":16.802829},{"c":16.84,"h":17.2899,"l":16.8,"n":9895,"o":17.16,"t":"2025-10-24T04:00:00Z","v":739944,"vw":17.009171},{"c":16.86,"h":17.2,"l":16.6,"n":10318,"o":17.16,"t":"2025-10-27T04:00:00Z","v":823098,"vw":16.870188},{"c":15.71,"h":16.9756,"l":15.7,"n":19702,"o":16.9,"t":"2025-10-28T04:00:00Z","v":1707658,"vw":16.148447},{"c":15.8,"h":16.1042,"l":15.57,"n":12138,"o":15.79,"t":"2025-10-29T04:00:00Z","v":904242,"vw":15.877182},{"c":15.38,"h":15.83,"l":15.3,"n":14116,"o":15.72,"t":"2025-10-30T04:00:00Z","v":932199,"vw":15.534551},{"c":15.87,"h":16.17,"l":15.62,"n":11535,"o":15.62,"t":"2025-10-31T04:00:00Z","v":751173,"vw":15.94825},{"c":16.37,"h":16.45,"l":15.5564,"n":12218,"o":15.8,"t":"2025-11-03T05:00:00Z","v":1115976,"vw":15.996876},{"c":14.8,"h":16.13,"l":14.78,"n":16506,"o":15.7,"t":"2025-11-04T05:00:00Z","v":1207128,"vw":15.385387},{"c":15.01,"h":15.325,"l":14.91,"n":11091,"o":15,"t":"2025-11-05T05:00:00Z","v":903430,"vw":15.087318},{"c":14.07,"h":14.99,"l":13.9812,"n":15346,"o":14.91,"t":"2025-11-06T05:00:00Z","v":1173837,"vw":14.295491},{"c":14.18,"h":14.3481,"l":13.46,"n":14575,"o":13.695,"t":"2025-11-07T05:00:00Z","v":878220,"vw":13.824189},{"c":14.39,"h":14.76,"l":14,"n":10079,"o":14.64,"t":"2025-11-10T05:00:00Z","v":679292,"vw":14.410504},{"c":14.01,"h":14.34,"l":13.87,"n":9869,"o":14.22,"t":"2025-11-11T05:00:00Z","v":739316,"vw":14.060939},{"c":13.54,"h":14.2799,"l":13.5,"n":10234,"o":14.11,"t":"2025-11-12T05:00:00Z","v":807689,"vw":13.757212},{"c":12.92,"h":13.5,"l":12.74,"n":13093,"o":13.42,"t":"2025-11-13T05:00:00Z","v":993749,"vw":13.079453},{"c":12.94,"h":13.5,"l":12.23,"n":16164,"o":12.24,"t":"2025-11-14T05:00:00Z","v":1090169,"vw":12.906474},{"c":12.62,"h":13.36,"l":12.5,"n":20081,"o":13.03,"t":"2025-11-17T05:00:00Z","v":1806924,"vw":12.824529},{"c":13.81,"h":15.15,"l":12.85,"n":35152,"o":14.43,"t":"2025-11-18T05:00:00Z","v":3477090,"vw":13.749041},{"c":14.08,"h":14.93,"l":13.73,"n":18904,"o":13.93,"t":"2025-11-19T05:00:00Z","v":1840764,"vw":14.304793},{"c":13.34,"h":15.8,"l":13.2537,"n":22018,"o":14.47,"t":"2025-11-20T05:00:00Z","v":2066911,"vw":14.396386},{"c":13.12,"h":13.58,"l":12.41,"n":17537,"o":13.205,"t":"2025-11-21T05:00:00Z","v":1527481,"vw":12.983545},{"c":13.07,"h":13.4,"l":12.68,"n":14166,"o":13.3,"t":"2025-11-24T05:00:00Z","v":1082502,"vw":13.050132},{"c":12.88,"h":12.99,"l":12.17,"n":13640,"o":12.78,"t":"2025-11-25T05:00:00Z","v":1051972,"vw":12.665131},{"c":12.99,"h":13.29,"l":12.78,"n":9807,"o":12.92,"t":"2025-11-26T05:00:00Z","v":929187,"vw":13.004662},{"c":13.76,"h":13.83,"l":13.035,"n":6751,"o":13.035,"t":"2025-11-28T05:00:00Z","v":502637,"vw":13.623428},{"c":13.03,"h":13.395,"l":13,"n":7654,"o":13.395,"t":"2025-12-01T05:00:00Z","v":561154,"vw":13.140743},{"c":13.17,"h":13.5,"l":13.0741,"n":8523,"o":13.15,"t":"2025-12-02T05:00:00Z","v":805748,"vw":13.295854},{"c":13.98,"h":14.055,"l":12.71,"n":8499,"o":12.87,"t":"2025-12-03T05:00:00Z","v":651217,"vw":13.505055},{"c":15.49,"h":15.68,"l":13.8513,"n":11580,"o":13.93,"t":"2025-12-04T05:00:00Z","v":1141749,"vw":15.016986},{"c":14.97,"h":15.55,"l":14.8701,"n":8015,"o":15.16,"t":"2025-12-05T05:00:00Z","v":531791,"vw":15.078125},{"c":14.91,"h":15.26,"l":14.51,"n":10199,"o":15.23,"t":"2025-12-08T05:00:00Z","v":604319,"vw":14.855862},{"c":14.61,"h":15.1113,"l":14.53,"n":7547,"o":14.73,"t":"2025-12-09T05:00:00Z","v":444338,"vw":14.763239},{"c":14.19,"h":14.68,"l":14.07,"n":6832,"o":14.28,"t":"2025-12-10T05:00:00Z","v":455555,"vw":14.292202},{"c":14.88,"h":15,"l":14.3,"n":9054,"o":14.35,"t":"2025-12-11T05:00:00Z","v":773061,"vw":14.642643},{"c":13.74,"h":14.7995,"l":13.67,"n":9889,"o":14.67,"t":"2025-12-12T05:00:00Z","v":728044,"vw":14.166771},{"c":12.66,"h":13.76,"l":12.64,"n":11318,"o":13.71,"t":"2025-12-15T05:00:00Z","v":757678,"vw":12.989177},{"c":12.97,"h":13.1213,"l":12.5625,"n":9484,"o":12.58,"t":"2025-12-16T05:00:00Z","v":633588,"vw":12.88016},{"c":11.9,"h":13.3899,"l":11.78,"n":12366,"o":13,"t":"2025-12-17T05:00:00Z","v":1042142,"vw":12.222709},{"c":11.74,"h":12.5,"l":11.7,"n":8946,"o":12.14,"t":"2025-12-18T05:00:00Z","v":950060,"vw":11.978854},{"c":12.28,"h":12.38,"l":11.602,"n":9442,"o":11.71,"t":"2025-12-19T05:00:00Z","v":1238305,"vw":12.178073},{"c":12,"h":12.5867,"l":11.93,"n":9782,"o":12.2,"t":"2025-12-22T05:00:00Z","v":885473,"vw":12.272643},{"c":11.71,"h":12.1593,"l":11.69,"n":9556,"o":11.75,"t":"2025-12-23T05:00:00Z","v":751150,"vw":11.849826},{"c":11.57,"h":11.75,"l":11.46,"n":6243,"o":11.61,"t":"2025-12-24T05:00:00Z","v":453769,"vw":11.572641},{"c":11.26,"h":11.6,"l":11.19,"n":10059,"o":11.43,"t":"2025-12-26T05:00:00Z","v":918131,"vw":11.395442},{"c":11.19,"h":11.61,"l":10.9,"n":14242,"o":11,"t":"2025-12-29T05:00:00Z","v":1287143,"vw":11.295108},{"c":10.94,"h":11.42,"l":10.93,"n":9510,"o":11.15,"t":"2025-12-30T05:00:00Z","v":963160,"vw":11.119567},{"c":10.92,"h":11.2,"l":10.845,"n":8164,"o":10.99,"t":"2025-12-31T05:00:00Z","v":907954,"vw":11.033757},{"c":12.59,"h":12.8276,"l":11.45,"n":14118,"o":11.48,"t":"2026-01-02T05:00:00Z","v":1317013,"vw":12.218704},{"c":13.03,"h":13.38,"l":12.2378,"n":10349,"o":12.59,"t":"2026-01-05T05:00:00Z","v":845792,"vw":12.772335},{"c":13.24,"h":13.33,"l":12.7253,"n":7463,"o":12.91,"t":"2026-01-06T05:00:00Z","v":585048,"vw":12.997085},{"c":13.17,"h":13.64,"l":12.96,"n":6254,"o":13.1,"t":"2026-01-07T05:00:00Z","v":436960,"vw":13.301322},{"c":13.06,"h":13.38,"l":12.66,"n":7713,"o":13.05,"t":"2026-01-08T05:00:00Z","v":596523,"vw":12.972406},{"c":12.7,"h":13.5,"l":12.67,"n":7665,"o":13.49,"t":"2026-01-09T05:00:00Z","v":482223,"vw":12.973157},{"c":12.36,"h":12.59,"l":11.9,"n":9712,"o":12.56,"t":"2026-01-12T05:00:00Z","v":744514,"vw":12.299278},{"c":12.88,"h":13.2,"l":12.36,"n":10411,"o":12.86,"t":"2026-01-13T05:00:00Z","v":870230,"vw":12.86624},{"c":12.54,"h":12.79,"l":12.36,"n":7413,"o":12.69,"t":"2026-01-14T05:00:00Z","v":596647,"vw":12.551226},{"c":14.09,"h":14.3283,"l":12.6,"n":18228,"o":12.68,"t":"2026-01-15T05:00:00Z","v":1929024,"vw":13.949196},{"c":14.23,"h":14.4,"l":13.78,"n":9878,"o":14.1,"t":"2026-01-16T05:00:00Z","v":821915,"vw":14.141396},{"c":13.63,"h":14.5,"l":13.2155,"n":10501,"o":13.31,"t":"2026-01-20T05:00:00Z","v":819849,"vw":13.829703},{"c":14.03,"h":14.2,"l":13.17,"n":10849,"o":13.87,"t":"2026-01-21T05:00:00Z","v":802504,"vw":13.655578},{"c":14.79,"h":14.91,"l":14.07,"n":10331,"o":14.2,"t":"2026-01-22T05:00:00Z","v":666131,"vw":14.604806},{"c":14.25,"h":14.75,"l":13.9508,"n":9062,"o":14.75,"t":"2026-01-23T05:00:00Z","v":662714,"vw":14.201717},{"c":13.75,"h":14.16,"l":13.55,"n":8277,"o":14.15,"t":"2026-01-26T05:00:00Z","v":576044,"vw":13.755155},{"c":14.75,"h":14.8984,"l":13.5555,"n":9155,"o":13.8,"t":"2026-01-27T05:00:00Z","v":757683,"vw":14.465017},{"c":14.54,"h":15.205,"l":14.31,"n":10208,"o":14.82,"t":"2026-01-28T05:00:00Z","v":708989,"vw":14.78649},{"c":15.54,"h":16.05,"l":13.75,"n":25867,"o":14.3,"t":"2026-01-29T05:00:00Z","v":2427173,"vw":15.373619},{"c":14.12,"h":15.49,"l":14.01,"n":15165,"o":15.275,"t":"2026-01-30T05:00:00Z","v":1216853,"vw":14.504006},{"c":13.19,"h":13.9999,"l":13.13,"n":11298,"o":13.89,"t":"2026-02-02T05:00:00Z","v":974933,"vw":13.49215},{"c":12.32,"h":13.3695,"l":11.61,"n":21780,"o":13.26,"t":"2026-02-03T05:00:00Z","v":1772968,"vw":12.397988},{"c":11.42,"h":12.3063,"l":11.04,"n":19606,"o":12.11,"t":"2026-02-04T05:00:00Z","v":1669576,"vw":11.430464},{"c":10.76,"h":11.26,"l":10.49,"n":17183,"o":11.09,"t":"2026-02-05T05:00:00Z","v":1157620,"vw":10.850227},{"c":11.75,"h":11.8059,"l":11.1,"n":12354,"o":11.23,"t":"2026-02-06T05:00:00Z","v":869160,"vw":11.485549},{"c":12.72,"h":12.865,"l":11.43,"n":11513,"o":11.52,"t":"2026-02-09T05:00:00Z","v":1065674,"vw":12.284871},{"c":12.86,"h":13.54,"l":12.36,"n":12201,"o":12.65,"t":"2026-02-10T05:00:00Z","v":922699,"vw":13.008042},{"c":12.63,"h":13.0548,"l":12.06,"n":10645,"o":12.92,"t":"2026-02-11T05:00:00Z","v":711743,"vw":12.520692},{"c":12.24,"h":13.19,"l":12.02,"n":12611,"o":12.66,"t":"2026-02-12T05:00:00Z","v":1089598,"vw":12.542768},{"c":12.54,"h":13.09,"l":12.15,"n":9297,"o":12.29,"t":"2026-02-13T05:00:00Z","v":784859,"vw":12.639283},{"c":11.8,"h":12.39,"l":11.6124,"n":8057,"o":12.39,"t":"2026-02-17T05:00:00Z","v":577850,"vw":11.876973},{"c":11.42,"h":11.9891,"l":11.28,"n":6562,"o":11.82,"t":"2026-02-18T05:00:00Z","v":417718,"vw":11.653524},{"c":11.26,"h":11.27,"l":10.895,"n":9901,"o":11.24,"t":"2026-02-19T05:00:00Z","v":675665,"vw":11.055408},{"c":11.35,"h":11.5953,"l":11.08,"n":6480,"o":11.34,"t":"2026-02-20T05:00:00Z","v":429010,"vw":11.303076},{"c":10.87,"h":11.23,"l":10.8,"n":6190,"o":11.12,"t":"2026-02-23T05:00:00Z","v":407096,"vw":10.964986},{"c":11.47,"h":11.58,"l":10.71,"n":6745,"o":10.84,"t":"2026-02-24T05:00:00Z","v":512889,"vw":11.297273},{"c":11.51,"h":11.99,"l":11.485,"n":6276,"o":11.78,"t":"2026-02-25T05:00:00Z","v":648823,"vw":11.751167},{"c":11.68,"h":11.8296,"l":11.285,"n":7862,"o":11.6,"t":"2026-02-26T05:00:00Z","v":429264,"vw":11.558094},{"c":11.82,"h":11.82,"l":11.15,"n":7700,"o":11.25,"t":"2026-02-27T05:00:00Z","v":542579,"vw":11.63466},{"c":12.46,"h":12.75,"l":11.3268,"n":13712,"o":11.41,"t":"2026-03-02T05:00:00Z","v":1185372,"vw":12.295875},{"c":11.49,"h":11.94,"l":10.712,"n":14683,"o":11.6,"t":"2026-03-03T05:00:00Z","v":1250207,"vw":11.287711},{"c":11.48,"h":11.73,"l":11.18,"n":8136,"o":11.38,"t":"2026-03-04T05:00:00Z","v":485752,"vw":11.521549},{"c":12.28,"h":12.45,"l":11.25,"n":10158,"o":11.29,"t":"2026-03-05T05:00:00Z","v":736361,"vw":12.131885},{"c":12.56,"h":12.99,"l":12,"n":8335,"o":12.09,"t":"2026-03-06T05:00:00Z","v":704152,"vw":12.594802},{"c":12.07,"h":12.2,"l":11.5,"n":9430,"o":11.83,"t":"2026-03-09T04:00:00Z","v":644272,"vw":11.835231},{"c":11.35,"h":12.23,"l":11.3184,"n":8019,"o":12.09,"t":"2026-03-10T04:00:00Z","v":696143,"vw":11.68142},{"c":11.77,"h":11.83,"l":11.27,"n":7857,"o":11.41,"t":"2026-03-11T04:00:00Z","v":501261,"vw":11.633161},{"c":11.2,"h":11.82,"l":11.2,"n":6380,"o":11.66,"t":"2026-03-12T04:00:00Z","v":415507,"vw":11.358079},{"c":11,"h":11.6,"l":10.82,"n":7076,"o":11.34,"t":"2026-03-13T04:00:00Z","v":538221,"vw":11.097653},{"c":11.49,"h":11.8599,"l":11.3,"n":7485,"o":11.44,"t":"2026-03-16T04:00:00Z","v":724639,"vw":11.532501},{"c":11.38,"h":11.78,"l":11.36,"n":5109,"o":11.49,"t":"2026-03-17T04:00:00Z","v":364619,"vw":11.56665},{"c":11.07,"h":11.2824,"l":11,"n":4690,"o":11.23,"t":"2026-03-18T04:00:00Z","v":361377,"vw":11.1278},{"c":10.96,"h":11.14,"l":10.68,"n":5817,"o":10.8,"t":"2026-03-19T04:00:00Z","v":354363,"vw":10.843071},{"c":10.38,"h":10.92,"l":10.3,"n":5893,"o":10.88,"t":"2026-03-20T04:00:00Z","v":436571,"vw":10.59408},{"c":10.96,"h":10.99,"l":10.49,"n":5993,"o":10.5,"t":"2026-03-23T04:00:00Z","v":505869,"vw":10.791653},{"c":10.51,"h":10.84,"l":10.4,"n":5110,"o":10.7,"t":"2026-03-24T04:00:00Z","v":452699,"vw":10.586114},{"c":10.86,"h":11.305,"l":10.67,"n":5531,"o":10.695,"t":"2026-03-25T04:00:00Z","v":400950,"vw":11.00787},{"c":10.46,"h":10.93,"l":10.42,"n":5696,"o":10.6,"t":"2026-03-26T04:00:00Z","v":428505,"vw":10.617163},{"c":9.475,"h":10.25,"l":9.41,"n":9558,"o":10.25,"t":"2026-03-27T04:00:00Z","v":866182,"vw":9.675398},{"c":9.53,"h":9.77,"l":9.04,"n":12183,"o":9.52,"t":"2026-03-30T04:00:00Z","v":816429,"vw":9.433696},{"c":10.53,"h":10.6,"l":9.6,"n":7513,"o":9.6,"t":"2026-03-31T04:00:00Z","v":500681,"vw":10.187284},{"c":10.63,"h":11.03,"l":10.55,"n":4982,"o":10.69,"t":"2026-04-01T04:00:00Z","v":324703,"vw":10.772704},{"c":11.18,"h":11.22,"l":10.08,"n":6605,"o":10.22,"t":"2026-04-02T04:00:00Z","v":445277,"vw":10.768407},{"c":10.84,"h":11.44,"l":10.75,"n":5317,"o":11.27,"t":"2026-04-06T04:00:00Z","v":417983,"vw":11.005406},{"c":10.55,"h":10.8,"l":10.36,"n":7904,"o":10.79,"t":"2026-04-07T04:00:00Z","v":429358,"vw":10.504482},{"c":11.03,"h":11.49,"l":10.81,"n":8685,"o":11.25,"t":"2026-04-08T04:00:00Z","v":506424,"vw":11.134031},{"c":10.49,"h":10.94,"l":10.28,"n":7913,"o":10.94,"t":"2026-04-09T04:00:00Z","v":486909,"vw":10.488081},{"c":10.97,"h":11.07,"l":10.6721,"n":6013,"o":10.68,"t":"2026-04-10T04:00:00Z","v":349774,"vw":10.896575},{"c":11.62,"h":11.64,"l":10.6,"n":8068,"o":10.84,"t":"2026-04-13T04:00:00Z","v":611152,"vw":11.329587},{"c":11.81,"h":12.07,"l":11.65,"n":6239,"o":11.81,"t":"2026-04-14T04:00:00Z","v":399749,"vw":11.835281},{"c":12.44,"h":12.48,"l":11.92,"n":5722,"o":11.94,"t":"2026-04-15T04:00:00Z","v":511312,"vw":12.272507},{"c":12.52,"h":12.82,"l":12.37,"n":7800,"o":12.8,"t":"2026-04-16T04:00:00Z","v":450380,"vw":12.592489},{"c":12.93,"h":13.14,"l":12.7452,"n":6823,"o":12.75,"t":"2026-04-17T04:00:00Z","v":588027,"vw":12.951993},{"c":14.21,"h":14.26,"l":12.53,"n":12164,"o":12.58,"t":"2026-04-20T04:00:00Z","v":1075214,"vw":13.574297},{"c":13.95,"h":15.77,"l":13.8024,"n":18685,"o":14.5,"t":"2026-04-21T04:00:00Z","v":1603103,"vw":14.629677},{"c":13.48,"h":14.45,"l":13.33,"n":10290,"o":14.27,"t":"2026-04-22T04:00:00Z","v":926729,"vw":13.652938},{"c":12.75,"h":13.2,"l":12.54,"n":7633,"o":13.04,"t":"2026-04-23T04:00:00Z","v":582899,"vw":12.874169},{"c":13.09,"h":13.15,"l":12.62,"n":6966,"o":12.97,"t":"2026-04-24T04:00:00Z","v":488135,"vw":12.922003},{"c":12.9,"h":13.09,"l":12.36,"n":8231,"o":13.03,"t":"2026-04-27T04:00:00Z","v":483189,"vw":12.704997},{"c":13.06,"h":13.12,"l":12.2368,"n":5038,"o":12.57,"t":"2026-04-28T04:00:00Z","v":354419,"vw":12.810043},{"c":14.09,"h":14.23,"l":13.25,"n":10391,"o":13.46,"t":"2026-04-29T04:00:00Z","v":982381,"vw":13.684378},{"c":14.55,"h":15.15,"l":14.0498,"n":10194,"o":14.35,"t":"2026-04-30T04:00:00Z","v":935826,"vw":14.613102},{"c":15.43,"h":15.71,"l":14.4173,"n":13316,"o":14.58,"t":"2026-05-01T04:00:00Z","v":1221508,"vw":15.305364},{"c":15.14,"h":15.66,"l":14.8258,"n":8628,"o":15.15,"t":"2026-05-04T04:00:00Z","v":831404,"vw":15.18484},{"c":15.09,"h":15.7488,"l":14.93,"n":11374,"o":15.35,"t":"2026-05-05T04:00:00Z","v":918799,"vw":15.263717},{"c":15.17,"h":15.3183,"l":14.52,"n":11671,"o":15.15,"t":"2026-05-06T04:00:00Z","v":1161556,"vw":15.019352},{"c":15.35,"h":16.2,"l":14.83,"n":17077,"o":15.17,"t":"2026-05-07T04:00:00Z","v":1414651,"vw":15.613442},{"c":15.1,"h":15.18,"l":14.6,"n":11362,"o":15.09,"t":"2026-05-08T04:00:00Z","v":1476358,"vw":15.012639},{"c":14.19,"h":14.7786,"l":13.975,"n":10447,"o":14.56,"t":"2026-05-11T04:00:00Z","v":1056644,"vw":14.278971},{"c":13.77,"h":14.06,"l":13.16,"n":9321,"o":13.7916,"t":"2026-05-12T04:00:00Z","v":749033,"vw":13.565625},{"c":13.86,"h":14.06,"l":13.33,"n":6529,"o":13.67,"t":"2026-05-13T04:00:00Z","v":537301,"vw":13.721766},{"c":14.03,"h":14.09,"l":13.2,"n":8111,"o":13.95,"t":"2026-05-14T04:00:00Z","v":721157,"vw":13.736131},{"c":13.15,"h":13.5805,"l":12.91,"n":9417,"o":13.53,"t":"2026-05-15T04:00:00Z","v":769312,"vw":13.238926},{"c":12.99,"h":13.06,"l":12.4207,"n":7928,"o":12.92,"t":"2026-05-18T04:00:00Z","v":581189,"vw":12.773224},{"c":12.78,"h":13.1029,"l":12.601,"n":6322,"o":12.79,"t":"2026-05-19T04:00:00Z","v":466913,"vw":12.818608},{"c":13.41,"h":13.48,"l":12.51,"n":8891,"o":12.78,"t":"2026-05-20T04:00:00Z","v":774034,"vw":13.153815},{"c":14.26,"h":14.805,"l":13.93,"n":10342,"o":14.17,"t":"2026-05-21T04:00:00Z","v":870289,"vw":14.360866},{"c":14.58,"h":15.075,"l":14.09,"n":9322,"o":14.115,"t":"2026-05-22T04:00:00Z","v":852131,"vw":14.688117},{"c":16.46,"h":16.63,"l":15.45,"n":22870,"o":15.55,"t":"2026-05-26T04:00:00Z","v":2384073,"vw":16.089228},{"c":16.33,"h":16.6,"l":15.32,"n":21286,"o":15.71,"t":"2026-05-27T04:00:00Z","v":1978139,"vw":16.099333},{"c":17.74,"h":18.08,"l":15.51,"n":19251,"o":16,"t":"2026-05-28T04:00:00Z","v":1957786,"vw":17.257048},{"c":20.48,"h":20.87,"l":17.1001,"n":22744,"o":17.89,"t":"2026-05-29T04:00:00Z","v":2530450,"vw":19.248947},{"c":21.14,"h":21.35,"l":19.6281,"n":22588,"o":19.79,"t":"2026-06-01T04:00:00Z","v":1947736,"vw":20.607604},{"c":21.78,"h":23.49,"l":20.96,"n":60672,"o":23.16,"t":"2026-06-02T04:00:00Z","v":5650122,"vw":22.182686},{"c":18.29,"h":18.98,"l":16.79,"n":55477,"o":17.775,"t":"2026-06-03T04:00:00Z","v":5968429,"vw":17.783868},{"c":19.03,"h":19.77,"l":17,"n":27206,"o":17.6,"t":"2026-06-04T04:00:00Z","v":2720334,"vw":18.64357},{"c":17.14,"h":18.7247,"l":16.418,"n":21606,"o":18.56,"t":"2026-06-05T04:00:00Z","v":2077806,"vw":17.261688},{"c":17.02,"h":17.72,"l":16.22,"n":15629,"o":17.43,"t":"2026-06-08T04:00:00Z","v":1323770,"vw":17.108999},{"c":16.08,"h":17.35,"l":15.4164,"n":15628,"o":17.01,"t":"2026-06-09T04:00:00Z","v":1545343,"vw":16.120016},{"c":16.11,"h":16.72,"l":15.56,"n":13424,"o":15.6,"t":"2026-06-10T04:00:00Z","v":1418856,"vw":16.27344},{"c":17.78,"h":18.29,"l":15.75,"n":15706,"o":16.02,"t":"2026-06-11T04:00:00Z","v":1639816,"vw":17.514942},{"c":17.4,"h":18.15,"l":17.0627,"n":12454,"o":17.8,"t":"2026-06-12T04:00:00Z","v":1012103,"vw":17.545786},{"c":17.49,"h":18.2899,"l":17.4,"n":8688,"o":18,"t":"2026-06-15T04:00:00Z","v":840253,"vw":17.788725},{"c":17.7,"h":18.205,"l":16.87,"n":10141,"o":17.13,"t":"2026-06-16T04:00:00Z","v":844510,"vw":17.545642},{"c":17.26,"h":18.37,"l":17.23,"n":11177,"o":17.86,"t":"2026-06-17T04:00:00Z","v":1096068,"vw":17.862239},{"c":16.54,"h":17.47,"l":16.21,"n":14747,"o":17.46,"t":"2026-06-18T04:00:00Z","v":1701518,"vw":16.656995},{"c":16.52,"h":17.5,"l":15.81,"n":13339,"o":16.52,"t":"2026-06-22T04:00:00Z","v":1530766,"vw":16.612661},{"c":17.1,"h":18.6897,"l":16.93,"n":33646,"o":17.57,"t":"2026-06-23T04:00:00Z","v":3640577,"vw":17.685718},{"c":16.89,"h":17.4299,"l":16.32,"n":15550,"o":16.84,"t":"2026-06-24T04:00:00Z","v":1892062,"vw":16.913081},{"c":16.9,"h":17.15,"l":15.905,"n":10620,"o":16.75,"t":"2026-06-25T04:00:00Z","v":1112267,"vw":16.634849},{"c":17.48,"h":17.743,"l":16,"n":11402,"o":16.39,"t":"2026-06-26T04:00:00Z","v":1091811,"vw":17.12677},{"c":18.78,"h":19.8,"l":18.0532,"n":21417,"o":18.08,"t":"2026-06-29T04:00:00Z","v":2205815,"vw":18.974436},{"c":19.88,"h":20.069,"l":18.32,"n":13134,"o":18.5,"t":"2026-06-30T04:00:00Z","v":1300894,"vw":19.493761},{"c":20.15,"h":21.1,"l":19.55,"n":14862,"o":19.75,"t":"2026-07-01T04:00:00Z","v":1613042,"vw":20.446018},{"c":18.51,"h":20.55,"l":18.46,"n":12419,"o":20.37,"t":"2026-07-02T04:00:00Z","v":1506493,"vw":19.285535},{"c":18.53,"h":19.228,"l":18.27,"n":10124,"o":18.63,"t":"2026-07-06T04:00:00Z","v":782895,"vw":18.768141},{"c":17.67,"h":18.32,"l":17.3,"n":11215,"o":18.3,"t":"2026-07-07T04:00:00Z","v":1094796,"vw":17.80433},{"c":17.51,"h":17.72,"l":16.7,"n":10295,"o":17.159,"t":"2026-07-08T04:00:00Z","v":759180,"vw":17.141107},{"c":18.34,"h":18.48,"l":17.25,"n":8406,"o":17.55,"t":"2026-07-09T04:00:00Z","v":896420,"vw":18.138413},{"c":17.95,"h":18.78,"l":17.7,"n":6631,"o":18.67,"t":"2026-07-10T04:00:00Z","v":596635,"vw":18.056767},{"c":16.49,"h":17.63,"l":16.23,"n":11425,"o":17.63,"t":"2026-07-13T04:00:00Z","v":1213025,"vw":16.785471},{"c":16.77,"h":17.4,"l":16.45,"n":6895,"o":16.53,"t":"2026-07-14T04:00:00Z","v":657015,"vw":16.954941},{"c":11.89,"h":17.4,"l":11.705,"n":55995,"o":17.1,"t":"2026-07-15T04:00:00Z","v":7558389,"vw":12.950334},{"c":11.48,"h":11.76,"l":10.74,"n":26377,"o":11.54,"t":"2026-07-16T04:00:00Z","v":2668189,"vw":11.143239},{"c":12.04,"h":12.39,"l":10.92,"n":17134,"o":11.04,"t":"2026-07-17T04:00:00Z","v":1740089,"vw":11.83229},{"c":12.15,"h":12.8199,"l":12,"n":12986,"o":12.26,"t":"2026-07-20T04:00:00Z","v":1220041,"vw":12.287853},{"c":12.73,"h":12.93,"l":12.42,"n":10750,"o":12.75,"t":"2026-07-21T04:00:00Z","v":1075614,"vw":12.709288},{"c":12.68,"h":13.3,"l":12.4,"n":9578,"o":12.545,"t":"2026-07-22T04:00:00Z","v":815509,"vw":12.887153},{"c":12.57,"h":12.8,"l":12.18,"n":7467,"o":12.42,"t":"2026-07-23T04:00:00Z","v":814963,"vw":12.447544},{"c":12.01,"h":12.7,"l":12.01,"n":6525,"o":12.7,"t":"2026-07-24T04:00:00Z","v":538779,"vw":12.205033},{"c":12.13,"h":12.7799,"l":11.8,"n":6614,"o":12.42,"t":"2026-07-27T04:00:00Z","v":619264,"vw":12.158574},{"c":11.65,"h":11.94,"l":11.23,"n":8372,"o":11.94,"t":"2026-07-28T04:00:00Z","v":934738,"vw":11.605886},{"c":10.65,"h":11.72,"l":10.6001,"n":10848,"o":11.55,"t":"2026-07-29T04:00:00Z","v":1130348,"vw":11.013519},{"c":11.47,"h":11.67,"l":11,"n":9501,"o":11.125,"t":"2026-07-30T04:00:00Z","v":1030746,"vw":11.438154},{"c":11.09,"h":11.99,"l":11.01,"n":8949,"o":11.95,"t":"2026-07-31T04:00:00Z","v":702949,"vw":11.278221},{"c":11.7,"h":11.79,"l":10.91,"n":9087,"o":11.1,"t":"2026-08-03T04:00:00Z","v":910900,"vw":11.365319},{"c":12.25,"h":12.48,"l":11.9,"n":8942,"o":12.21,"t":"2026-08-04T04:00:00Z","v":856011,"vw":12.263335},{"c":12,"h":12.365,"l":11.895,"n":9337,"o":12.25,"t":"2026-08-05T04:00:00Z","v":815578,"vw":12.069221},{"c":12.38,"h":12.47,"l":11.7793,"n":7393,"o":11.87,"t":"2026-08-06T04:00:00Z","v":748721,"vw":12.265707},{"c":13.15,"h":13.1778,"l":12.58,"n":11414,"o":12.65,"t":"2026-08-07T04:00:00Z","v":1106271,"vw":12.961995},{"c":13.49,"h":13.67,"l":12.62,"n":11547,"o":13.1,"t":"2026-08-10T04:00:00Z","v":1222299,"vw":13.156738},{"c":14,"h":14.12,"l":13.28,"n":12987,"o":13.55,"t":"2026-08-11T04:00:00Z","v":805975,"vw":13.838725},{"c":14.64,"h":14.8,"l":14.0975,"n":12849,"o":14.195,"t":"2026-08-12T04:00:00Z","v":1276509,"vw":14.519257},{"c":15.43,"h":15.47,"l":14.59,"n":9229,"o":14.64,"t":"2026-08-13T04:00:00Z","v":1001557,"vw":15.131524},{"c":16.37,"h":16.48,"l":15.15,"n":13102,"o":15.28,"t":"2026-08-14T04:00:00Z","v":1186365,"vw":15.769421},{"c":14.95,"h":16.0968,"l":14.9,"n":11842,"o":15.9,"t":"2026-08-17T04:00:00Z","v":1135320,"vw":15.270332},{"c":15.2,"h":16,"l":14.46,"n":12298,"o":14.79,"t":"2026-08-18T04:00:00Z","v":1021114,"vw":15.232594},{"c":14.59,"h":15.1999,"l":14.4256,"n":7518,"o":14.97,"t":"2026-08-19T04:00:00Z","v":675313,"vw":14.726612},{"c":15.25,"h":15.3495,"l":14.56,"n":7454,"o":14.78,"t":"2026-08-20T04:00:00Z","v":663154,"vw":15.127211},{"c":16.06,"h":16.15,"l":15.38,"n":8519,"o":15.5,"t":"2026-08-21T04:00:00Z","v":719677,"vw":15.904302},{"c":15.83,"h":16.16,"l":15.625,"n":16200,"o":15.83,"t":"2026-08-24T04:00:00Z","v":1609484,"vw":15.913437},{"c":14.04,"h":14.68,"l":13.51,"n":20459,"o":13.92,"t":"2026-08-25T04:00:00Z","v":2600317,"vw":13.908953},{"c":15.45,"h":16.08,"l":13.76,"n":17893,"o":14.03,"t":"2026-08-26T04:00:00Z","v":1991611,"vw":15.197089},{"c":15.66,"h":16.36,"l":14.91,"n":10658,"o":15.94,"t":"2026-08-27T04:00:00Z","v":1213454,"vw":15.519704},{"c":14.41,"h":15.66,"l":14.18,"n":11132,"o":15.66,"t":"2026-08-28T04:00:00Z","v":1027091,"vw":14.60767},{"c":15.04,"h":15.25,"l":14.33,"n":13492,"o":14.44,"t":"2026-08-31T04:00:00Z","v":1235676,"vw":14.974755},{"c":14.09,"h":14.75,"l":14,"n":8680,"o":14.75,"t":"2026-09-01T04:00:00Z","v":770357,"vw":14.235065},{"c":13.72,"h":14.2129,"l":13.52,"n":9339,"o":13.92,"t":"2026-09-02T04:00:00Z","v":842363,"vw":13.728642},{"c":13.72,"h":14.18,"l":13.4,"n":10150,"o":13.78,"t":"2026-09-03T04:00:00Z","v":1312784,"vw":13.8481},{"c":13.79,"h":13.8599,"l":13.5203,"n":7270,"o":13.56,"t":"2026-09-04T04:00:00Z","v":578969,"vw":13.718405},{"c":14.58,"h":14.84,"l":13.62,"n":8652,"o":13.66,"t":"2026-09-08T04:00:00Z","v":778382,"vw":14.433844},{"c":14.36,"h":14.7,"l":14.21,"n":4118,"o":14.53,"t":"2026-09-09T04:00:00Z","v":384106,"vw":14.427455},{"c":13.76,"h":14.245,"l":13.72,"n":5526,"o":13.8,"t":"2026-09-10T04:00:00Z","v":550281,"vw":13.927103},{"c":13.59,"h":14.1,"l":13.54,"n":4839,"o":13.9,"t":"2026-09-11T04:00:00Z","v":369526,"vw":13.775407},{"c":13.22,"h":13.33,"l":12.73,"n":8050,"o":13,"t":"2026-09-14T04:00:00Z","v":670316,"vw":13.005671},{"c":12.93,"h":13.4,"l":12.71,"n":5567,"o":13.17,"t":"2026-09-15T04:00:00Z","v":338901,"vw":12.94569},{"c":12.72,"h":13.08,"l":12.53,"n":6800,"o":12.98,"t":"2026-09-16T04:00:00Z","v":512928,"vw":12.814167},{"c":12.99,"h":13.32,"l":12.94,"n":5230,"o":13.04,"t":"2026-09-17T04:00:00Z","v":368291,"vw":13.091527},{"c":12.89,"h":13.1995,"l":12.58,"n":5288,"o":13,"t":"2026-09-18T04:00:00Z","v":459840,"vw":12.792601},{"c":13.54,"h":13.805,"l":12.9,"n":5904,"o":13.1,"t":"2026-09-21T04:00:00Z","v":625908,"vw":13.386952},{"c":14.4,"h":14.54,"l":13.65,"n":6419,"o":13.97,"t":"2026-09-22T04:00:00Z","v":687939,"vw":14.042226},{"c":14.07,"h":14.55,"l":13.9301,"n":4383,"o":14.53,"t":"2026-09-23T04:00:00Z","v":353066,"vw":14.191317},{"c":14.36,"h":14.42,"l":13.63,"n":4613,"o":13.83,"t":"2026-09-24T04:00:00Z","v":456455,"vw":14.0723},{"c":14.01,"h":14.61,"l":13.9338,"n":5416,"o":14.325,"t":"2026-09-25T04:00:00Z","v":481090,"vw":14.252184},{"c":13.71,"h":14,"l":13.6,"n":4084,"o":13.85,"t":"2026-09-28T04:00:00Z","v":278662,"vw":13.810272},{"c":13.85,"h":14.25,"l":13.76,"n":4266,"o":14.11,"t":"2026-09-29T04:00:00Z","v":453642,"vw":13.927842},{"c":13.86,"h":14.28,"l":13.78,"n":4574,"o":13.93,"t":"2026-09-30T04:00:00Z","v":403290,"vw":13.972431},{"c":13.58,"h":14.06,"l":13.53,"n":5525,"o":13.86,"t":"2026-10-01T04:00:00Z","v":297862,"vw":13.733},{"c":13.17,"h":14.03,"l":13.09,"n":5411,"o":13.92,"t":"2026-10-02T04:00:00Z","v":553613,"vw":13.457377},{"c":12.25,"h":13.14,"l":12.2,"n":7091,"o":13.1,"t":"2026-10-05T04:00:00Z","v":879154,"vw":12.591906},{"c":12.18,"h":12.62,"l":11.96,"n":7305,"o":12.38,"t":"2026-10-06T04:00:00Z","v":982693,"vw":12.19808},{"c":11.76,"h":11.8311,"l":11.5603,"n":6142,"o":11.81,"t":"2026-10-07T04:00:00Z","v":637234,"vw":11.717328},{"c":11.94,"h":12.03,"l":11.05,"n":12692,"o":11.57,"t":"2026-10-08T04:00:00Z","v":1760156,"vw":11.596504},{"c":11.13,"h":12.2,"l":10.27,"n":17650,"o":12,"t":"2026-10-09T04:00:00Z","v":2179311,"vw":10.882501},{"c":10.07,"h":10.97,"l":9.88,"n":15002,"o":10.97,"t":"2026-10-12T04:00:00Z","v":1633661,"vw":10.19661},{"c":9.46,"h":10,"l":9.4306,"n":12980,"o":9.97,"t":"2026-10-13T04:00:00Z","v":1421009,"vw":9.670242},{"c":8.2,"h":9.4,"l":7.92,"n":18495,"o":9.38,"t":"2026-10-14T04:00:00Z","v":2410545,"vw":8.544495},{"c":8.41,"h":8.455,"l":7.6,"n":14409,"o":7.93,"t":"2026-10-15T04:00:00Z","v":1498816,"vw":8.085414},{"c":7.78,"h":8.785,"l":7.71,"n":11622,"o":8.57,"t":"2026-10-16T04:00:00Z","v":1344488,"vw":8.036456},{"c":7.47,"h":8.07,"l":7.235,"n":10417,"o":8.04,"t":"2026-10-19T04:00:00Z","v":1293849,"vw":7.57239},{"c":7.44,"h":7.6,"l":7,"n":9096,"o":7.35,"t":"2026-10-20T04:00:00Z","v":1531087,"vw":7.323877},{"c":8.14,"h":8.39,"l":7.85,"n":7476,"o":7.9,"t":"2026-10-21T04:00:00Z","v":923852,"vw":8.146856}],"volatilityBars":[{"c":9.7697,"h":9.7697,"l":9.64,"n":11,"o":9.65,"t":"2026-10-14T08:00:00Z","v":2613,"vw":9.726974},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-14T08:15:00Z","v":200,"vw":9.705},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-14T08:30:00Z","v":500,"vw":9.71},{"c":9.68,"h":9.77,"l":9.68,"n":7,"o":9.68,"t":"2026-10-14T08:45:00Z","v":1373,"vw":9.74528},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-14T09:15:00Z","v":229,"vw":9.74},{"c":9.74,"h":9.75,"l":9.7,"n":23,"o":9.74,"t":"2026-10-14T10:15:00Z","v":14974,"vw":9.739338},{"c":9.7186,"h":9.74,"l":9.7186,"n":3,"o":9.74,"t":"2026-10-14T11:00:00Z","v":1085,"vw":9.721806},{"c":9.7103,"h":9.7103,"l":9.7,"n":2,"o":9.7,"t":"2026-10-14T11:15:00Z","v":1645,"vw":9.701096},{"c":9.69,"h":9.69,"l":9.57,"n":5,"o":9.57,"t":"2026-10-14T11:30:00Z","v":1150,"vw":9.585679},{"c":9.55,"h":9.55,"l":9.5013,"n":10,"o":9.5013,"t":"2026-10-14T12:15:00Z","v":3931,"vw":9.542098},{"c":9.54,"h":9.6,"l":9.48,"n":19,"o":9.5,"t":"2026-10-14T12:30:00Z","v":4405,"vw":9.510233},{"c":9.3101,"h":9.5382,"l":9.3101,"n":14,"o":9.5382,"t":"2026-10-14T12:45:00Z","v":4206,"vw":9.40825},{"c":9.29,"h":9.31,"l":9.28,"n":34,"o":9.3,"t":"2026-10-14T13:00:00Z","v":9944,"vw":9.304814},{"c":9.34,"h":9.36,"l":9.34,"n":45,"o":9.36,"t":"2026-10-14T13:15:00Z","v":3244,"vw":9.34142},{"c":9.3,"h":9.38,"l":9.11,"n":907,"o":9.38,"t":"2026-10-14T13:30:00Z","v":135519,"vw":9.228667},{"c":9.145,"h":9.4,"l":9.13,"n":386,"o":9.3,"t":"2026-10-14T13:45:00Z","v":54251,"vw":9.263929},{"c":9.07,"h":9.135,"l":8.9,"n":1081,"o":9.135,"t":"2026-10-14T14:00:00Z","v":158581,"vw":9.00492},{"c":9.0499,"h":9.1,"l":9.01,"n":405,"o":9.0672,"t":"2026-10-14T14:15:00Z","v":64581,"vw":9.048028},{"c":9.075,"h":9.11,"l":9.0113,"n":243,"o":9.025,"t":"2026-10-14T14:30:00Z","v":19494,"vw":9.044596},{"c":8.96,"h":9.0899,"l":8.93,"n":517,"o":9.075,"t":"2026-10-14T14:45:00Z","v":60475,"vw":9.006757},{"c":8.8036,"h":8.9364,"l":8.8,"n":563,"o":8.93,"t":"2026-10-14T15:00:00Z","v":87963,"vw":8.835973},{"c":8.96,"h":8.96,"l":8.81,"n":548,"o":8.82,"t":"2026-10-14T15:15:00Z","v":115473,"vw":8.856563},{"c":8.75,"h":8.965,"l":8.7238,"n":783,"o":8.952,"t":"2026-10-14T15:30:00Z","v":111360,"vw":8.82627},{"c":8.66,"h":8.76,"l":8.65,"n":846,"o":8.758,"t":"2026-10-14T15:45:00Z","v":77112,"vw":8.693881},{"c":8.66,"h":8.75,"l":8.65,"n":436,"o":8.675,"t":"2026-10-14T16:00:00Z","v":46584,"vw":8.685608},{"c":8.64,"h":8.67,"l":8.6033,"n":580,"o":8.65,"t":"2026-10-14T16:15:00Z","v":72633,"vw":8.639254},{"c":8.675,"h":8.675,"l":8.62,"n":477,"o":8.63,"t":"2026-10-14T16:30:00Z","v":45931,"vw":8.649963},{"c":8.64,"h":8.6864,"l":8.61,"n":319,"o":8.675,"t":"2026-10-14T16:45:00Z","v":17491,"vw":8.642249},{"c":8.608,"h":8.6651,"l":8.58,"n":345,"o":8.63,"t":"2026-10-14T17:00:00Z","v":26212,"vw":8.619203},{"c":8.54,"h":8.61,"l":8.525,"n":340,"o":8.6,"t":"2026-10-14T17:15:00Z","v":36575,"vw":8.56812},{"c":8.41,"h":8.55,"l":8.41,"n":561,"o":8.54,"t":"2026-10-14T17:30:00Z","v":54814,"vw":8.479458},{"c":8.0599,"h":8.41,"l":7.93,"n":2403,"o":8.41,"t":"2026-10-14T17:45:00Z","v":395120,"vw":8.121831},{"c":8.24,"h":8.28,"l":7.92,"n":1398,"o":8.0568,"t":"2026-10-14T18:00:00Z","v":211252,"vw":8.072882},{"c":8.28,"h":8.3,"l":8.1733,"n":386,"o":8.27,"t":"2026-10-14T18:15:00Z","v":49459,"vw":8.263935},{"c":8.355,"h":8.4,"l":8.2838,"n":428,"o":8.285,"t":"2026-10-14T18:30:00Z","v":60652,"vw":8.335695},{"c":8.35,"h":8.39,"l":8.32,"n":315,"o":8.36,"t":"2026-10-14T18:45:00Z","v":33703,"vw":8.362303},{"c":8.3,"h":8.35,"l":8.24,"n":693,"o":8.35,"t":"2026-10-14T19:00:00Z","v":57910,"vw":8.289989},{"c":8.3299,"h":8.4,"l":8.2817,"n":436,"o":8.29,"t":"2026-10-14T19:15:00Z","v":46900,"vw":8.340992},{"c":8.37,"h":8.4,"l":8.3136,"n":552,"o":8.3136,"t":"2026-10-14T19:30:00Z","v":41304,"vw":8.363359},{"c":8.205,"h":8.39,"l":8.18,"n":1812,"o":8.37,"t":"2026-10-14T19:45:00Z","v":225824,"vw":8.288913},{"c":8.21,"h":8.3,"l":8.2,"n":19,"o":8.2,"t":"2026-10-14T20:00:00Z","v":26702,"vw":8.202666},{"c":8.33,"h":8.36,"l":8.33,"n":3,"o":8.36,"t":"2026-10-14T20:15:00Z","v":1102,"vw":8.357273},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-14T20:30:00Z","v":240,"vw":8.32},{"c":8.21,"h":8.22,"l":8.21,"n":3,"o":8.22,"t":"2026-10-14T20:45:00Z","v":241,"vw":8.214542},{"c":8.2579,"h":8.2579,"l":8.2579,"n":1,"o":8.2579,"t":"2026-10-14T21:00:00Z","v":100,"vw":8.2579},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-14T21:15:00Z","v":4000,"vw":8.26},{"c":8.2101,"h":8.2298,"l":8.21,"n":6,"o":8.2298,"t":"2026-10-14T21:45:00Z","v":800,"vw":8.212551},{"c":8.21,"h":8.259,"l":8.21,"n":13,"o":8.259,"t":"2026-10-14T22:00:00Z","v":929,"vw":8.227974},{"c":8.05,"h":8.25,"l":8.05,"n":131,"o":8.205,"t":"2026-10-14T22:15:00Z","v":11512,"vw":8.081989},{"c":8.01,"h":8.05,"l":8.01,"n":2,"o":8.05,"t":"2026-10-14T22:30:00Z","v":700,"vw":8.021429},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T22:45:00Z","v":1235,"vw":8.05},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-14T23:00:00Z","v":200,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-14T23:30:00Z","v":126,"vw":8.15},{"c":8,"h":8.16,"l":8,"n":55,"o":8.16,"t":"2026-10-15T08:00:00Z","v":6659,"vw":8.033505},{"c":7.98,"h":7.98,"l":7.97,"n":7,"o":7.97,"t":"2026-10-15T08:15:00Z","v":1117,"vw":7.973992},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-10-15T09:15:00Z","v":500,"vw":8.01},{"c":8.01,"h":8.01,"l":7.98,"n":4,"o":7.98,"t":"2026-10-15T09:30:00Z","v":531,"vw":7.986623},{"c":8.01,"h":8.01,"l":8,"n":4,"o":8.01,"t":"2026-10-15T09:45:00Z","v":1600,"vw":8.006088},{"c":8.02,"h":8.04,"l":8,"n":32,"o":8.01,"t":"2026-10-15T10:00:00Z","v":2460,"vw":8.009968},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-15T10:15:00Z","v":626,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-15T10:30:00Z","v":269,"vw":8.01},{"c":8,"h":8.006,"l":8,"n":7,"o":8.006,"t":"2026-10-15T10:45:00Z","v":1440,"vw":8.001349},{"c":7.93,"h":8.01,"l":7.92,"n":43,"o":8.01,"t":"2026-10-15T11:00:00Z","v":2786,"vw":7.948312},{"c":7.9003,"h":7.99,"l":7.9,"n":11,"o":7.99,"t":"2026-10-15T11:15:00Z","v":2206,"vw":7.926145},{"c":8,"h":8,"l":7.99,"n":7,"o":7.99,"t":"2026-10-15T11:30:00Z","v":2053,"vw":7.998985},{"c":7.9,"h":7.975,"l":7.9,"n":25,"o":7.975,"t":"2026-10-15T11:45:00Z","v":19251,"vw":7.905645},{"c":7.95,"h":7.95,"l":7.95,"n":5,"o":7.95,"t":"2026-10-15T12:15:00Z","v":311,"vw":7.95},{"c":7.99,"h":7.99,"l":7.95,"n":11,"o":7.96,"t":"2026-10-15T12:30:00Z","v":3466,"vw":7.95206},{"c":7.98,"h":8.01,"l":7.95,"n":32,"o":8.01,"t":"2026-10-15T12:45:00Z","v":6898,"vw":7.981632},{"c":7.9,"h":8.01,"l":7.9,"n":20,"o":8.01,"t":"2026-10-15T13:00:00Z","v":7746,"vw":7.914287},{"c":7.94,"h":7.9423,"l":7.91,"n":7,"o":7.91,"t":"2026-10-15T13:15:00Z","v":1080,"vw":7.930511},{"c":7.8864,"h":7.9493,"l":7.6,"n":1487,"o":7.93,"t":"2026-10-15T13:30:00Z","v":217701,"vw":7.77998},{"c":7.76,"h":7.93,"l":7.6632,"n":735,"o":7.86,"t":"2026-10-15T13:45:00Z","v":95222,"vw":7.787303},{"c":8.07,"h":8.2,"l":7.77,"n":732,"o":7.7895,"t":"2026-10-15T14:00:00Z","v":91544,"vw":8.024922},{"c":7.95,"h":8.14,"l":7.93,"n":721,"o":8.07,"t":"2026-10-15T14:15:00Z","v":65241,"vw":8.011268},{"c":8.01,"h":8.05,"l":7.8602,"n":616,"o":7.93,"t":"2026-10-15T14:30:00Z","v":59197,"vw":7.939021},{"c":8,"h":8.07,"l":7.93,"n":548,"o":8.01,"t":"2026-10-15T14:45:00Z","v":42925,"vw":8.002921},{"c":8.235,"h":8.235,"l":8,"n":529,"o":8.005,"t":"2026-10-15T15:00:00Z","v":46185,"vw":8.105661},{"c":8.34,"h":8.36,"l":8.22,"n":740,"o":8.248,"t":"2026-10-15T15:15:00Z","v":110116,"vw":8.299739},{"c":8.185,"h":8.33,"l":8.1651,"n":430,"o":8.33,"t":"2026-10-15T15:30:00Z","v":40220,"vw":8.22294},{"c":8.17,"h":8.2078,"l":8.16,"n":364,"o":8.16,"t":"2026-10-15T15:45:00Z","v":29392,"vw":8.187597},{"c":8.075,"h":8.16,"l":8.05,"n":381,"o":8.16,"t":"2026-10-15T16:00:00Z","v":29626,"vw":8.100486},{"c":8.065,"h":8.07,"l":7.97,"n":371,"o":8.07,"t":"2026-10-15T16:15:00Z","v":41184,"vw":8.026619},{"c":8.05,"h":8.0996,"l":8.03,"n":233,"o":8.06,"t":"2026-10-15T16:30:00Z","v":18401,"vw":8.061932},{"c":8.065,"h":8.08,"l":8.02,"n":254,"o":8.07,"t":"2026-10-15T16:45:00Z","v":18834,"vw":8.054567},{"c":8.17,"h":8.23,"l":8.065,"n":553,"o":8.065,"t":"2026-10-15T17:00:00Z","v":46400,"vw":8.139708},{"c":8.16,"h":8.21,"l":8.145,"n":305,"o":8.18,"t":"2026-10-15T17:15:00Z","v":18145,"vw":8.175482},{"c":8.205,"h":8.22,"l":8.15,"n":212,"o":8.15,"t":"2026-10-15T17:30:00Z","v":16830,"vw":8.18661},{"c":8.16,"h":8.2166,"l":8.16,"n":205,"o":8.21,"t":"2026-10-15T17:45:00Z","v":17767,"vw":8.185328},{"c":8.1108,"h":8.165,"l":8.09,"n":278,"o":8.165,"t":"2026-10-15T18:00:00Z","v":38069,"vw":8.113213},{"c":8.0999,"h":8.105,"l":8.065,"n":275,"o":8.105,"t":"2026-10-15T18:15:00Z","v":20384,"vw":8.079189},{"c":8.13,"h":8.13,"l":8.08,"n":277,"o":8.08,"t":"2026-10-15T18:30:00Z","v":23507,"vw":8.11104},{"c":8.15,"h":8.165,"l":8.13,"n":252,"o":8.13,"t":"2026-10-15T18:45:00Z","v":21295,"vw":8.146918},{"c":8.27,"h":8.2766,"l":8.15,"n":428,"o":8.15,"t":"2026-10-15T19:00:00Z","v":37762,"vw":8.193386},{"c":8.26,"h":8.29,"l":8.2405,"n":470,"o":8.27,"t":"2026-10-15T19:15:00Z","v":40063,"vw":8.259926},{"c":8.345,"h":8.38,"l":8.2418,"n":565,"o":8.25,"t":"2026-10-15T19:30:00Z","v":54913,"vw":8.328132},{"c":8.42,"h":8.455,"l":8.34,"n":1557,"o":8.34,"t":"2026-10-15T19:45:00Z","v":132270,"vw":8.417466},{"c":8.53,"h":8.53,"l":8.41,"n":13,"o":8.42,"t":"2026-10-15T20:00:00Z","v":41414,"vw":8.411353},{"c":8.5,"h":8.5,"l":8.45,"n":12,"o":8.5,"t":"2026-10-15T20:15:00Z","v":2741,"vw":8.470599},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-15T20:30:00Z","v":2620,"vw":8.5},{"c":8.41,"h":8.53,"l":8.41,"n":6,"o":8.53,"t":"2026-10-15T20:45:00Z","v":421,"vw":8.463148},{"c":8.4,"h":8.45,"l":8.39,"n":10,"o":8.45,"t":"2026-10-15T21:00:00Z","v":4224,"vw":8.409974},{"c":8.49,"h":8.5,"l":8.49,"n":7,"o":8.5,"t":"2026-10-15T21:15:00Z","v":578,"vw":8.495},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T21:45:00Z","v":200,"vw":8.45},{"c":8.5299,"h":8.5299,"l":8.5299,"n":1,"o":8.5299,"t":"2026-10-15T22:00:00Z","v":1500,"vw":8.5299},{"c":8.5296,"h":8.5296,"l":8.5296,"n":1,"o":8.5296,"t":"2026-10-15T22:15:00Z","v":570,"vw":8.5296},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-15T22:30:00Z","v":200,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-15T22:45:00Z","v":601,"vw":8.52},{"c":8.52,"h":8.53,"l":8.52,"n":2,"o":8.53,"t":"2026-10-15T23:00:00Z","v":550,"vw":8.525455},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T23:45:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.53,"l":8.5,"n":20,"o":8.5187,"t":"2026-10-16T08:00:00Z","v":1270,"vw":8.514015},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-16T08:15:00Z","v":117,"vw":8.6},{"c":8.59,"h":8.61,"l":8.59,"n":5,"o":8.61,"t":"2026-10-16T08:45:00Z","v":400,"vw":8.596667},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-16T09:00:00Z","v":117,"vw":8.53},{"c":8.6203,"h":8.6203,"l":8.61,"n":2,"o":8.61,"t":"2026-10-16T09:15:00Z","v":410,"vw":8.613768},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-10-16T09:30:00Z","v":425,"vw":8.61},{"c":8.6297,"h":8.6297,"l":8.57,"n":11,"o":8.62,"t":"2026-10-16T10:00:00Z","v":1713,"vw":8.611214},{"c":8.6285,"h":8.6285,"l":8.6285,"n":1,"o":8.6285,"t":"2026-10-16T10:30:00Z","v":350,"vw":8.6285},{"c":8.5389,"h":8.5389,"l":8.5389,"n":2,"o":8.5389,"t":"2026-10-16T11:30:00Z","v":396,"vw":8.5389},{"c":8.585,"h":8.585,"l":8.585,"n":1,"o":8.585,"t":"2026-10-16T12:00:00Z","v":150,"vw":8.585},{"c":8.59,"h":8.62,"l":8.59,"n":4,"o":8.62,"t":"2026-10-16T12:45:00Z","v":1146,"vw":8.614718},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T13:00:00Z","v":119,"vw":8.55},{"c":8.55,"h":8.55,"l":8.5,"n":29,"o":8.55,"t":"2026-10-16T13:15:00Z","v":3914,"vw":8.531431},{"c":8.38,"h":8.785,"l":8.345,"n":1075,"o":8.55,"t":"2026-10-16T13:30:00Z","v":183343,"vw":8.596082},{"c":8.27,"h":8.398,"l":8.25,"n":483,"o":8.398,"t":"2026-10-16T13:45:00Z","v":64758,"vw":8.30799},{"c":8.19,"h":8.36,"l":8.16,"n":362,"o":8.2629,"t":"2026-10-16T14:00:00Z","v":38748,"vw":8.239722},{"c":8.15,"h":8.23,"l":8.14,"n":259,"o":8.195,"t":"2026-10-16T14:15:00Z","v":17443,"vw":8.180131},{"c":8.21,"h":8.22,"l":8.1453,"n":256,"o":8.16,"t":"2026-10-16T14:30:00Z","v":17343,"vw":8.182235},{"c":8.0791,"h":8.2699,"l":8.065,"n":306,"o":8.23,"t":"2026-10-16T14:45:00Z","v":29032,"vw":8.145126},{"c":8.05,"h":8.08,"l":7.9,"n":634,"o":8.07,"t":"2026-10-16T15:00:00Z","v":90481,"vw":7.990925},{"c":8.035,"h":8.07,"l":7.96,"n":285,"o":8.065,"t":"2026-10-16T15:15:00Z","v":45833,"vw":8.020307},{"c":7.995,"h":8.12,"l":7.98,"n":367,"o":8.01,"t":"2026-10-16T15:30:00Z","v":57794,"vw":8.072376},{"c":7.935,"h":8.07,"l":7.92,"n":427,"o":8,"t":"2026-10-16T15:45:00Z","v":44932,"vw":7.993902},{"c":7.98,"h":7.98,"l":7.895,"n":256,"o":7.9399,"t":"2026-10-16T16:00:00Z","v":19679,"vw":7.932532},{"c":7.99,"h":8.01,"l":7.97,"n":193,"o":7.985,"t":"2026-10-16T16:15:00Z","v":16807,"vw":7.991376},{"c":7.97,"h":8,"l":7.95,"n":255,"o":8,"t":"2026-10-16T16:30:00Z","v":24838,"vw":7.971675},{"c":7.945,"h":7.9977,"l":7.94,"n":207,"o":7.98,"t":"2026-10-16T16:45:00Z","v":14986,"vw":7.975962},{"c":7.93,"h":7.96,"l":7.8738,"n":509,"o":7.96,"t":"2026-10-16T17:00:00Z","v":85961,"vw":7.908243},{"c":8.015,"h":8.02,"l":7.915,"n":377,"o":7.915,"t":"2026-10-16T17:15:00Z","v":29411,"vw":7.963816},{"c":8.045,"h":8.0716,"l":8.02,"n":252,"o":8.03,"t":"2026-10-16T17:30:00Z","v":26976,"vw":8.041715},{"c":7.935,"h":8.05,"l":7.935,"n":171,"o":8.045,"t":"2026-10-16T17:45:00Z","v":14442,"vw":8.000946},{"c":7.925,"h":7.96,"l":7.895,"n":210,"o":7.9303,"t":"2026-10-16T18:00:00Z","v":18999,"vw":7.921432},{"c":7.9,"h":7.93,"l":7.89,"n":231,"o":7.93,"t":"2026-10-16T18:15:00Z","v":13961,"vw":7.905409},{"c":7.825,"h":7.93,"l":7.81,"n":505,"o":7.89,"t":"2026-10-16T18:30:00Z","v":82391,"vw":7.873982},{"c":7.74,"h":7.84,"l":7.73,"n":618,"o":7.81,"t":"2026-10-16T18:45:00Z","v":63254,"vw":7.794433},{"c":7.84,"h":7.85,"l":7.735,"n":344,"o":7.74,"t":"2026-10-16T19:00:00Z","v":29734,"vw":7.761293},{"c":7.82,"h":7.86,"l":7.81,"n":260,"o":7.84,"t":"2026-10-16T19:15:00Z","v":27206,"vw":7.828629},{"c":7.71,"h":7.82,"l":7.71,"n":485,"o":7.82,"t":"2026-10-16T19:30:00Z","v":37679,"vw":7.747015},{"c":7.77,"h":7.865,"l":7.71,"n":1636,"o":7.72,"t":"2026-10-16T19:45:00Z","v":173151,"vw":7.778871},{"c":7.71,"h":7.78,"l":7.71,"n":17,"o":7.78,"t":"2026-10-16T20:00:00Z","v":49679,"vw":7.779712},{"c":7.99,"h":7.99,"l":7.86,"n":9,"o":7.86,"t":"2026-10-16T20:15:00Z","v":465,"vw":7.905217},{"c":7.98,"h":7.98,"l":7.83,"n":4,"o":7.83,"t":"2026-10-16T20:45:00Z","v":402,"vw":7.905377},{"c":8.0399,"h":8.0399,"l":8.0399,"n":1,"o":8.0399,"t":"2026-10-16T21:00:00Z","v":300,"vw":8.0399},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T21:30:00Z","v":100,"vw":8.04},{"c":7.95,"h":8.0253,"l":7.95,"n":3,"o":8.0253,"t":"2026-10-16T22:00:00Z","v":1478,"vw":8.000947},{"c":7.83,"h":7.98,"l":7.83,"n":18,"o":7.98,"t":"2026-10-16T22:15:00Z","v":1444,"vw":7.845641},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T22:45:00Z","v":200,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-16T23:00:00Z","v":206,"vw":7.8},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-16T23:30:00Z","v":2000,"vw":7.85},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-16T23:45:00Z","v":656,"vw":8},{"c":8.05,"h":8.07,"l":8.05,"n":5,"o":8.05,"t":"2026-10-19T08:00:00Z","v":915,"vw":8.052198},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T08:15:00Z","v":244,"vw":8.05},{"c":7.9507,"h":8,"l":7.9507,"n":7,"o":8,"t":"2026-10-19T08:30:00Z","v":2000,"vw":7.98374},{"c":7.9574,"h":7.96,"l":7.95,"n":5,"o":7.96,"t":"2026-10-19T08:45:00Z","v":700,"vw":7.954971},{"c":7.96,"h":7.97,"l":7.95,"n":15,"o":7.97,"t":"2026-10-19T09:15:00Z","v":1198,"vw":7.958685},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T10:15:00Z","v":101,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T10:45:00Z","v":101,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T11:00:00Z","v":100,"vw":8},{"c":7.92,"h":7.93,"l":7.9,"n":10,"o":7.93,"t":"2026-10-19T11:15:00Z","v":1550,"vw":7.90848},{"c":8.0001,"h":8.0001,"l":8.0001,"n":1,"o":8.0001,"t":"2026-10-19T11:30:00Z","v":200,"vw":8.0001},{"c":7.99,"h":8,"l":7.99,"n":5,"o":8,"t":"2026-10-19T11:45:00Z","v":717,"vw":7.997775},{"c":7.992,"h":7.992,"l":7.95,"n":6,"o":7.99,"t":"2026-10-19T12:00:00Z","v":856,"vw":7.967049},{"c":8.02,"h":8.04,"l":7.94,"n":86,"o":7.965,"t":"2026-10-19T12:15:00Z","v":5260,"vw":7.964507},{"c":8.05,"h":8.05,"l":8.0001,"n":12,"o":8.0001,"t":"2026-10-19T12:30:00Z","v":4218,"vw":8.026781},{"c":8.0416,"h":8.0416,"l":8.0416,"n":1,"o":8.0416,"t":"2026-10-19T12:45:00Z","v":635,"vw":8.0416},{"c":8.1,"h":8.12,"l":8.05,"n":21,"o":8.05,"t":"2026-10-19T13:00:00Z","v":3827,"vw":8.075821},{"c":8.05,"h":8.3,"l":8.05,"n":28,"o":8.12,"t":"2026-10-19T13:15:00Z","v":1652,"vw":8.101474},{"c":7.95,"h":8.07,"l":7.86,"n":366,"o":8.05,"t":"2026-10-19T13:30:00Z","v":72095,"vw":7.984276},{"c":7.87,"h":8.05,"l":7.87,"n":351,"o":7.945,"t":"2026-10-19T13:45:00Z","v":48451,"vw":7.974843},{"c":7.93,"h":7.93,"l":7.795,"n":279,"o":7.875,"t":"2026-10-19T14:00:00Z","v":31959,"vw":7.859034},{"c":7.91,"h":7.99,"l":7.91,"n":222,"o":7.94,"t":"2026-10-19T14:15:00Z","v":13784,"vw":7.955539},{"c":7.86,"h":7.92,"l":7.82,"n":264,"o":7.92,"t":"2026-10-19T14:30:00Z","v":21297,"vw":7.868566},{"c":7.88,"h":7.96,"l":7.865,"n":242,"o":7.87,"t":"2026-10-19T14:45:00Z","v":24744,"vw":7.900152},{"c":7.945,"h":7.945,"l":7.88,"n":118,"o":7.9,"t":"2026-10-19T15:00:00Z","v":8337,"vw":7.902445},{"c":7.8799,"h":7.93,"l":7.8799,"n":150,"o":7.915,"t":"2026-10-19T15:15:00Z","v":11874,"vw":7.905519},{"c":7.875,"h":7.92,"l":7.875,"n":159,"o":7.91,"t":"2026-10-19T15:30:00Z","v":16139,"vw":7.901876},{"c":7.885,"h":7.9,"l":7.86,"n":136,"o":7.89,"t":"2026-10-19T15:45:00Z","v":16333,"vw":7.889279},{"c":7.74,"h":7.875,"l":7.73,"n":632,"o":7.875,"t":"2026-10-19T16:00:00Z","v":75304,"vw":7.78339},{"c":7.72,"h":7.74,"l":7.685,"n":280,"o":7.74,"t":"2026-10-19T16:15:00Z","v":24701,"vw":7.705691},{"c":7.635,"h":7.72,"l":7.635,"n":305,"o":7.72,"t":"2026-10-19T16:30:00Z","v":33750,"vw":7.654707},{"c":7.63,"h":7.655,"l":7.625,"n":141,"o":7.63,"t":"2026-10-19T16:45:00Z","v":14129,"vw":7.638753},{"c":7.53,"h":7.61,"l":7.5,"n":667,"o":7.61,"t":"2026-10-19T17:00:00Z","v":178450,"vw":7.553293},{"c":7.47,"h":7.55,"l":7.46,"n":371,"o":7.52,"t":"2026-10-19T17:15:00Z","v":68208,"vw":7.517746},{"c":7.3583,"h":7.495,"l":7.35,"n":477,"o":7.47,"t":"2026-10-19T17:30:00Z","v":72266,"vw":7.412449},{"c":7.35,"h":7.385,"l":7.3,"n":393,"o":7.31,"t":"2026-10-19T17:45:00Z","v":56866,"vw":7.332343},{"c":7.3,"h":7.369,"l":7.25,"n":338,"o":7.35,"t":"2026-10-19T18:00:00Z","v":34103,"vw":7.322791},{"c":7.25,"h":7.34,"l":7.235,"n":375,"o":7.3,"t":"2026-10-19T18:15:00Z","v":58610,"vw":7.289878},{"c":7.31,"h":7.32,"l":7.25,"n":264,"o":7.25,"t":"2026-10-19T18:30:00Z","v":32137,"vw":7.293476},{"c":7.37,"h":7.4,"l":7.29,"n":367,"o":7.3,"t":"2026-10-19T18:45:00Z","v":35778,"vw":7.352242},{"c":7.3,"h":7.36,"l":7.3,"n":317,"o":7.36,"t":"2026-10-19T19:00:00Z","v":29229,"vw":7.323208},{"c":7.3295,"h":7.37,"l":7.292,"n":392,"o":7.292,"t":"2026-10-19T19:15:00Z","v":29755,"vw":7.329366},{"c":7.46,"h":7.49,"l":7.31,"n":462,"o":7.32,"t":"2026-10-19T19:30:00Z","v":66705,"vw":7.426472},{"c":7.465,"h":7.48,"l":7.4,"n":1649,"o":7.46,"t":"2026-10-19T19:45:00Z","v":159069,"vw":7.435893},{"c":7.48,"h":7.48,"l":7.46,"n":25,"o":7.47,"t":"2026-10-19T20:00:00Z","v":24408,"vw":7.470012},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-19T20:15:00Z","v":2125,"vw":7.47},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T21:00:00Z","v":200,"vw":7.55},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-19T22:00:00Z","v":300,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":16,"o":7.47,"t":"2026-10-19T23:15:00Z","v":621,"vw":7.47},{"c":7.4552,"h":7.7,"l":7.4,"n":17,"o":7.7,"t":"2026-10-20T08:00:00Z","v":988,"vw":7.497243},{"c":7.4631,"h":7.4631,"l":7.4631,"n":1,"o":7.4631,"t":"2026-10-20T08:15:00Z","v":100,"vw":7.4631},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-20T08:45:00Z","v":706,"vw":7.45},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-20T09:00:00Z","v":192,"vw":7.51},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-20T09:15:00Z","v":160,"vw":7.37},{"c":7.42,"h":7.44,"l":7.25,"n":17,"o":7.44,"t":"2026-10-20T10:00:00Z","v":1427,"vw":7.392724},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T11:15:00Z","v":100,"vw":7.45},{"c":7.55,"h":7.55,"l":7.31,"n":3,"o":7.31,"t":"2026-10-20T11:30:00Z","v":450,"vw":7.47},{"c":7.47,"h":7.47,"l":7.35,"n":16,"o":7.39,"t":"2026-10-20T11:45:00Z","v":5166,"vw":7.399603},{"c":7.2794,"h":7.2794,"l":7.2794,"n":1,"o":7.2794,"t":"2026-10-20T12:00:00Z","v":999,"vw":7.2794},{"c":7.35,"h":7.3985,"l":7.3,"n":9,"o":7.3,"t":"2026-10-20T12:30:00Z","v":1803,"vw":7.325572},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T12:45:00Z","v":178,"vw":7.38},{"c":7.38,"h":7.38,"l":7.3,"n":16,"o":7.3,"t":"2026-10-20T13:00:00Z","v":1796,"vw":7.316},{"c":7.3,"h":7.34,"l":7.3,"n":15,"o":7.34,"t":"2026-10-20T13:15:00Z","v":3742,"vw":7.333707},{"c":7.07,"h":7.367,"l":7.01,"n":1055,"o":7.35,"t":"2026-10-20T13:30:00Z","v":274279,"vw":7.204368},{"c":7.11,"h":7.26,"l":7,"n":643,"o":7.01,"t":"2026-10-20T13:45:00Z","v":156240,"vw":7.142011},{"c":7.41,"h":7.45,"l":7.11,"n":418,"o":7.14,"t":"2026-10-20T14:00:00Z","v":76377,"vw":7.255418},{"c":7.5199,"h":7.53,"l":7.39,"n":331,"o":7.425,"t":"2026-10-20T14:15:00Z","v":37443,"vw":7.448262},{"c":7.53,"h":7.6,"l":7.42,"n":452,"o":7.5399,"t":"2026-10-20T14:30:00Z","v":136383,"vw":7.517554},{"c":7.425,"h":7.57,"l":7.41,"n":278,"o":7.545,"t":"2026-10-20T14:45:00Z","v":30536,"vw":7.470559},{"c":7.32,"h":7.43,"l":7.25,"n":447,"o":7.415,"t":"2026-10-20T15:00:00Z","v":53146,"vw":7.338505},{"c":7.335,"h":7.4,"l":7.3003,"n":205,"o":7.32,"t":"2026-10-20T15:15:00Z","v":16590,"vw":7.36016},{"c":7.26,"h":7.34,"l":7.22,"n":496,"o":7.335,"t":"2026-10-20T15:30:00Z","v":47862,"vw":7.256117},{"c":7.235,"h":7.2617,"l":7.21,"n":176,"o":7.25,"t":"2026-10-20T15:45:00Z","v":25228,"vw":7.238735},{"c":7.2595,"h":7.2677,"l":7.23,"n":91,"o":7.23,"t":"2026-10-20T16:00:00Z","v":6281,"vw":7.252298},{"c":7.35,"h":7.35,"l":7.23,"n":152,"o":7.2618,"t":"2026-10-20T16:15:00Z","v":15643,"vw":7.267639},{"c":7.32,"h":7.4,"l":7.31,"n":151,"o":7.31,"t":"2026-10-20T16:30:00Z","v":55890,"vw":7.381455},{"c":7.3,"h":7.357,"l":7.29,"n":77,"o":7.31,"t":"2026-10-20T16:45:00Z","v":4448,"vw":7.316088},{"c":7.33,"h":7.33,"l":7.31,"n":37,"o":7.32,"t":"2026-10-20T17:00:00Z","v":3975,"vw":7.322296},{"c":7.28,"h":7.34,"l":7.28,"n":92,"o":7.34,"t":"2026-10-20T17:15:00Z","v":4765,"vw":7.305783},{"c":7.273,"h":7.3043,"l":7.24,"n":220,"o":7.29,"t":"2026-10-20T17:30:00Z","v":38719,"vw":7.271232},{"c":7.3,"h":7.315,"l":7.26,"n":146,"o":7.29,"t":"2026-10-20T17:45:00Z","v":14741,"vw":7.280609},{"c":7.295,"h":7.31,"l":7.25,"n":232,"o":7.3,"t":"2026-10-20T18:00:00Z","v":43942,"vw":7.282781},{"c":7.28,"h":7.3,"l":7.27,"n":129,"o":7.3,"t":"2026-10-20T18:15:00Z","v":12812,"vw":7.277936},{"c":7.38,"h":7.38,"l":7.26,"n":226,"o":7.28,"t":"2026-10-20T18:30:00Z","v":36338,"vw":7.321256},{"c":7.475,"h":7.5,"l":7.38,"n":218,"o":7.38,"t":"2026-10-20T18:45:00Z","v":57462,"vw":7.480631},{"c":7.455,"h":7.48,"l":7.42,"n":304,"o":7.475,"t":"2026-10-20T19:00:00Z","v":54967,"vw":7.453573},{"c":7.46,"h":7.4672,"l":7.42,"n":152,"o":7.4672,"t":"2026-10-20T19:15:00Z","v":19623,"vw":7.444041},{"c":7.47,"h":7.49,"l":7.43,"n":277,"o":7.46,"t":"2026-10-20T19:30:00Z","v":28091,"vw":7.456104},{"c":7.45,"h":7.52,"l":7.4005,"n":1127,"o":7.462,"t":"2026-10-20T19:45:00Z","v":131203,"vw":7.45586},{"c":7.44,"h":7.49,"l":7.3,"n":15,"o":7.44,"t":"2026-10-20T20:00:00Z","v":24017,"vw":7.439372},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T20:15:00Z","v":5427,"vw":7.44},{"c":7.45,"h":7.47,"l":7.45,"n":11,"o":7.47,"t":"2026-10-20T20:30:00Z","v":639,"vw":7.454149},{"c":7.59,"h":7.63,"l":7.4,"n":15,"o":7.45,"t":"2026-10-20T20:45:00Z","v":1463,"vw":7.510727},{"c":7.55,"h":7.6,"l":7.46,"n":30,"o":7.58,"t":"2026-10-20T21:00:00Z","v":3839,"vw":7.564587},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-20T21:15:00Z","v":100,"vw":7.59},{"c":7.62,"h":7.63,"l":7.57,"n":10,"o":7.57,"t":"2026-10-20T21:30:00Z","v":1239,"vw":7.592631},{"c":7.69,"h":7.72,"l":7.64,"n":9,"o":7.64,"t":"2026-10-20T21:45:00Z","v":3862,"vw":7.679583},{"c":7.73,"h":7.73,"l":7.66,"n":23,"o":7.69,"t":"2026-10-20T22:15:00Z","v":16200,"vw":7.727599},{"c":7.89,"h":7.93,"l":7.72,"n":57,"o":7.72,"t":"2026-10-20T22:30:00Z","v":9420,"vw":7.840885},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-20T22:45:00Z","v":380,"vw":7.88},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T23:00:00Z","v":200,"vw":7.69},{"c":7.6,"h":7.81,"l":7.6,"n":87,"o":7.81,"t":"2026-10-20T23:30:00Z","v":49243,"vw":7.628326},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T23:45:00Z","v":220,"vw":7.6},{"c":7.49,"h":7.57,"l":7.49,"n":4,"o":7.57,"t":"2026-10-21T08:15:00Z","v":2900,"vw":7.567241},{"c":7.56,"h":7.57,"l":7.56,"n":5,"o":7.56,"t":"2026-10-21T09:45:00Z","v":339,"vw":7.563964},{"c":7.6,"h":7.6,"l":7.57,"n":10,"o":7.57,"t":"2026-10-21T10:30:00Z","v":1481,"vw":7.589811},{"c":7.5918,"h":7.6,"l":7.5918,"n":2,"o":7.6,"t":"2026-10-21T11:00:00Z","v":1960,"vw":7.593097},{"c":7.6392,"h":7.6651,"l":7.55,"n":26,"o":7.6651,"t":"2026-10-21T11:15:00Z","v":8420,"vw":7.647074},{"c":7.64,"h":7.65,"l":7.61,"n":22,"o":7.65,"t":"2026-10-21T11:30:00Z","v":2426,"vw":7.636512},{"c":7.7003,"h":7.72,"l":7.6,"n":91,"o":7.6484,"t":"2026-10-21T11:45:00Z","v":16292,"vw":7.673951},{"c":7.64,"h":7.7,"l":7.63,"n":95,"o":7.67,"t":"2026-10-21T12:00:00Z","v":10963,"vw":7.660738},{"c":7.64,"h":7.65,"l":7.62,"n":36,"o":7.65,"t":"2026-10-21T12:15:00Z","v":6569,"vw":7.644865},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T12:30:00Z","v":225,"vw":7.65},{"c":7.72,"h":7.72,"l":7.6,"n":316,"o":7.65,"t":"2026-10-21T12:45:00Z","v":38261,"vw":7.656403},{"c":7.85,"h":7.86,"l":7.72,"n":10,"o":7.72,"t":"2026-10-21T13:00:00Z","v":4543,"vw":7.735337},{"c":7.87,"h":7.96,"l":7.8,"n":79,"o":7.85,"t":"2026-10-21T13:15:00Z","v":9047,"vw":7.886347},{"c":7.9404,"h":8.19,"l":7.85,"n":1051,"o":7.9,"t":"2026-10-21T13:30:00Z","v":174213,"vw":8.01651},{"c":7.92,"h":8.06,"l":7.85,"n":417,"o":7.975,"t":"2026-10-21T13:45:00Z","v":43324,"vw":7.937283},{"c":8.065,"h":8.09,"l":7.905,"n":229,"o":7.915,"t":"2026-10-21T14:00:00Z","v":18902,"vw":8.022968},{"c":7.975,"h":8.09,"l":7.94,"n":382,"o":8.065,"t":"2026-10-21T14:15:00Z","v":52518,"vw":8.023087},{"c":8.06,"h":8.1,"l":7.98,"n":311,"o":7.99,"t":"2026-10-21T14:30:00Z","v":28487,"vw":8.060804},{"c":8.05,"h":8.15,"l":8.045,"n":272,"o":8.045,"t":"2026-10-21T14:45:00Z","v":35098,"vw":8.086702},{"c":8.13,"h":8.14,"l":8.06,"n":235,"o":8.065,"t":"2026-10-21T15:00:00Z","v":29516,"vw":8.099125},{"c":8.175,"h":8.1867,"l":8.115,"n":249,"o":8.13,"t":"2026-10-21T15:15:00Z","v":15103,"vw":8.148311},{"c":8.18,"h":8.25,"l":8.1033,"n":677,"o":8.175,"t":"2026-10-21T15:30:00Z","v":99930,"vw":8.211804},{"c":8.25,"h":8.25,"l":8.15,"n":360,"o":8.18,"t":"2026-10-21T15:45:00Z","v":48725,"vw":8.226558},{"c":8.2,"h":8.28,"l":8.17,"n":472,"o":8.26,"t":"2026-10-21T16:00:00Z","v":47076,"vw":8.240166},{"c":8.2502,"h":8.27,"l":8.1701,"n":344,"o":8.2,"t":"2026-10-21T16:15:00Z","v":23568,"vw":8.204686},{"c":8.38,"h":8.39,"l":8.23,"n":429,"o":8.265,"t":"2026-10-21T16:30:00Z","v":45904,"vw":8.323537},{"c":8.28,"h":8.39,"l":8.28,"n":376,"o":8.3604,"t":"2026-10-21T16:45:00Z","v":35171,"vw":8.347579},{"c":8.22,"h":8.33,"l":8.22,"n":319,"o":8.28,"t":"2026-10-21T17:00:00Z","v":88219,"vw":8.304561},{"c":8.1795,"h":8.25,"l":8.16,"n":245,"o":8.22,"t":"2026-10-21T17:15:00Z","v":16720,"vw":8.205454},{"c":8.135,"h":8.2,"l":8.135,"n":106,"o":8.155,"t":"2026-10-21T17:30:00Z","v":10889,"vw":8.171999},{"c":8.14,"h":8.15,"l":8.14,"n":35,"o":8.14,"t":"2026-10-21T17:45:00Z","v":2885,"vw":8.148403}],"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":0.5126922171189927,"strike":17.020157776977822,"iv":5.8127008740606465,"gamma":0.07373865324711794,"theta":-0.15272902964304155,"vega":0.0010807019118133803,"rho":0.00003846462128266733,"breakevenPct":115.38863151677268},{"delta":0.15,"premium":0.8360424896954024,"strike":18.31978755152299,"iv":8,"gamma":0.04728934194473467,"theta":-0.27471341317636566,"vega":0.0014351188008445857,"rho":0.00005273637115469452,"breakevenPct":135.32671639437342},{"delta":0.2,"premium":0.375,"strike":14.389785997045031,"iv":6.831485472669154,"gamma":0.06664407855375422,"theta":-0.28168534498848286,"vega":0.0017240870937694367,"rho":0.00007173533305893983,"breakevenPct":81.38334906260403},{"delta":0.25,"premium":0.5,"strike":13.398542424975684,"iv":6.946473824389809,"gamma":0.07488394970684988,"theta":-0.3243278617522571,"vega":0.0019556585709920456,"rho":0.00008788010536846907,"breakevenPct":70.74166687111563},{"delta":0.3,"premium":0.20345514080143057,"strike":9.33685483521526,"iv":2.203328870807983,"gamma":0.44366355194454343,"theta":-0.1103256769748695,"vega":0.0020798125906518914,"rho":0.00012922805565411636,"breakevenPct":17.201385437730366},{"delta":0.35,"premium":0.16015901060070672,"strike":8.429681978798586,"iv":1.1095690459363958,"gamma":0.5356575265017668,"theta":-0.060222049469964664,"vega":0.0021281272084805653,"rho":0.00015491867961709815,"breakevenPct":5.525005705080932},{"delta":0.4,"premium":0.20432862190812726,"strike":8.341342756183746,"iv":1.1393040282685514,"gamma":0.531081554770318,"theta":-0.06301356890459364,"vega":0.0021634628975265016,"rho":0.00017522350969771203,"breakevenPct":4.982388153608339},{"delta":0.45,"premium":0.24849823321554776,"strike":8.253003533568904,"iv":1.1690390106007067,"gamma":0.5265055830388692,"theta":-0.06580508833922262,"vega":0.0021987985865724383,"rho":0.0001955283397783259,"breakevenPct":4.439770602135747},{"delta":0.5,"premium":0.29266784452296823,"strike":8.164664310954063,"iv":1.1987739929328622,"gamma":0.5219296113074204,"theta":-0.0685966077738516,"vega":0.0022341342756183745,"rho":0.00021583316985893979,"breakevenPct":3.897153050663154},{"delta":0.55,"premium":0.33683745583038877,"strike":8.076325088339223,"iv":1.2285089752650178,"gamma":0.5173536395759717,"theta":-0.07138812720848058,"vega":0.0022694699646643108,"rho":0.00023613799993955366,"breakevenPct":3.354535499190561},{"delta":0.6,"premium":0.39001932633903924,"strike":7.981225842076201,"iv":1.2671241303147434,"gamma":0.5058340143567089,"theta":-0.07376620651573716,"vega":0.002281225842076201,"rho":0.00025594611898648945,"breakevenPct":2.83958634924927},{"delta":0.65,"premium":0.50045554942021,"strike":7.843180563224737,"iv":1.3621545002760906,"gamma":0.4502017669795692,"theta":-0.07351772501380453,"vega":0.0021431805632247374,"rho":0.0002725986620547646,"breakevenPct":2.5004129266832997},{"delta":0.7,"premium":0.6108917725013804,"strike":7.7051352843732746,"iv":1.457184870237438,"gamma":0.3945695196024296,"theta":-0.0732692435118719,"vega":0.0020051352843732744,"rho":0.0002892512051230398,"breakevenPct":2.16123950411733},{"delta":0.75,"premium":0.7213279955825511,"strike":7.567090005521811,"iv":1.5522152401987852,"gamma":0.3389372722252899,"theta":-0.07302076200993926,"vega":0.001867090005521811,"rho":0.00030590374819131495,"breakevenPct":1.8220660815513592},{"delta":0.8,"premium":0.9906590330633782,"strike":7.284340966936622,"iv":1.883168973779552,"gamma":0.25464686724896746,"theta":-0.07753214364284387,"vega":0.0016861713184806602,"rho":0.00031467023190651284,"breakevenPct":1.6572277981842978},{"delta":0.85,"premium":1.3893305075205673,"strike":6.872966102754925,"iv":2.3309697304261228,"gamma":0.16265058286852305,"theta":-0.07959707414904822,"vega":0.0014258956605816891,"rho":0.0003165384083614134,"breakevenPct":1.5011684165488428},{"delta":0.9,"premium":1.79521582065372,"strike":6.42978417934628,"iv":2.635594835464855,"gamma":0.10908655936694642,"theta":-0.06847898627997968,"vega":0.001080476771983385,"rho":0.0003166528179624036,"breakevenPct":1.0429847299173143}],"put":[{"delta":0.1,"premium":0.7178825365445346,"strike":4.517793658638664,"iv":7.947837778660758,"gamma":0.03614992135572846,"theta":-0.20551396376377032,"vega":0.0010809115371579428,"rho":-0.00006413886258864979,"breakevenPct":53.318618664462},{"delta":0.15,"premium":0.5355257660248522,"strike":5.6578951949792895,"iv":6.611387751755075,"gamma":0.061059576288216906,"theta":-0.23522464792865022,"vega":0.0014230189329074111,"rho":-0.00009631005684741052,"breakevenPct":37.07240170324152},{"delta":0.2,"premium":0.1105817192857359,"strike":7.466138498285645,"iv":1.520099044275086,"gamma":0.3256787706666978,"theta":-0.0633656446779573,"vega":0.0016977018075036536,"rho":-0.00010208721268459232,"breakevenPct":9.638004705103018},{"delta":0.25,"premium":0.13547539417104634,"strike":7.618251313903488,"iv":1.3890121834687053,"gamma":0.3673180602006689,"theta":-0.06355704730052555,"vega":0.0018419015766841852,"rho":-0.0001266377474237934,"breakevenPct":8.075135198186246},{"delta":0.3,"premium":0.17130912565695172,"strike":7.737697085523172,"iv":1.3693275203057813,"gamma":0.40460903010033444,"theta":-0.06785709507883421,"vega":0.001985236502627807,"rho":-0.00015165985325294812,"breakevenPct":7.047972876669567},{"delta":0.35,"premium":0.20714285714285713,"strike":7.857142857142857,"iv":1.3496428571428571,"gamma":0.44189999999999996,"theta":-0.07215714285714285,"vega":0.0021285714285714285,"rho":-0.00017668195908210284,"breakevenPct":6.020810555152888},{"delta":0.4,"premium":0.24297658862876256,"strike":7.976588628762542,"iv":1.3299581939799332,"gamma":0.4791909698996656,"theta":-0.0764571906354515,"vega":0.0022719063545150503,"rho":-0.00020170406491125758,"breakevenPct":4.9936482336362085},{"delta":0.45,"premium":0.2877677564825254,"strike":8.07553551296505,"iv":1.3017171364148816,"gamma":0.4903976324689966,"theta":-0.07504904171364148,"vega":0.00228489289740699,"rho":-0.00022712632733406273,"breakevenPct":4.328352766151214},{"delta":0.5,"premium":0.3347425779782037,"strike":8.169485155956407,"iv":1.2713901916572719,"gamma":0.4952454340473506,"theta":-0.07224934235249905,"vega":0.0022661029688087185,"rho":-0.00025264614036925033,"breakevenPct":3.751273596415236},{"delta":0.55,"premium":0.38171739947388206,"strike":8.263434798947763,"iv":1.2410632468996619,"gamma":0.5000932356257046,"theta":-0.06944964299135663,"vega":0.0022473130402104473,"rho":-0.000278165953404438,"breakevenPct":3.174194426679258},{"delta":0.6,"premium":0.42869222096956033,"strike":8.357384441939121,"iv":1.2107363021420519,"gamma":0.5049410372040586,"theta":-0.0666499436302142,"vega":0.002228523111612176,"rho":-0.00030368576643962557,"breakevenPct":2.597115256943281},{"delta":0.65,"premium":0.4756670424652387,"strike":8.451334084930478,"iv":1.180409357384442,"gamma":0.5097888387824127,"theta":-0.06385024426907177,"vega":0.0022097331830139046,"rho":-0.00032920557947481324,"breakevenPct":2.0200360872073024},{"delta":0.7,"premium":1.4890013704907452,"strike":9.450962856241102,"iv":2.1159704744164434,"gamma":0.42877361941062087,"theta":-0.09853768540727051,"vega":0.0021069369160213584,"rho":-0.0004105012608904866,"breakevenPct":2.1884069513844353},{"delta":0.75,"premium":3.540871433749553,"strike":11.423914840143802,"iv":4.089560670301181,"gamma":0.25548237337456464,"theta":-0.17351213645969898,"vega":0.0019138599783063346,"rho":-0.0005517386431797941,"breakevenPct":3.1579046154930834},{"delta":0.8,"premium":5.592741497008361,"strike":13.396866824046501,"iv":6.06315086618592,"gamma":0.08219112733850836,"theta":-0.24848658751212743,"vega":0.0017207830405913105,"rho":-0.0006929760254691015,"breakevenPct":4.127402279601732},{"delta":0.85,"premium":3.7956503311529386,"strike":11.76062889166438,"iv":3.3671413147783986,"gamma":0.13875386309128657,"theta":-0.10745531266201339,"vega":0.0014306169441533753,"rho":-0.0006109652106946056,"breakevenPct":2.151342606215632},{"delta":0.9,"premium":12.520813334901451,"strike":20.203703828924148,"iv":7.532174150416239,"gamma":0.0441052221691101,"theta":-0.19852659774941372,"vega":0.0010780461101862037,"rho":-0.001120412523128567,"breakevenPct":5.61675539584653}]},"raw":{"call":[{"delta":0.1,"premium":0.5126922171189927,"strike":17.020157776977822,"iv":5.8127008740606465,"gamma":0.07373865324711794,"theta":-0.15272902964304155,"vega":0.0010807019118133803,"rho":0.00003846462128266733,"breakevenPct":115.38863151677268},{"delta":0.15,"premium":0.8360424896954024,"strike":18.31978755152299,"iv":8,"gamma":0.04728934194473467,"theta":-0.27471341317636566,"vega":0.0014351188008445857,"rho":0.00005273637115469452,"breakevenPct":135.32671639437342},{"delta":0.2,"premium":0.375,"strike":14.389785997045031,"iv":6.831485472669154,"gamma":0.06664407855375422,"theta":-0.28168534498848286,"vega":0.0017240870937694367,"rho":0.00007173533305893983,"breakevenPct":81.38334906260403},{"delta":0.25,"premium":0.5,"strike":13.398542424975684,"iv":6.946473824389809,"gamma":0.07488394970684988,"theta":-0.3243278617522571,"vega":0.0019556585709920456,"rho":0.00008788010536846907,"breakevenPct":70.74166687111563},{"delta":0.3,"premium":0.20345514080143057,"strike":9.33685483521526,"iv":2.203328870807983,"gamma":0.44366355194454343,"theta":-0.1103256769748695,"vega":0.0020798125906518914,"rho":0.00012922805565411636,"breakevenPct":17.201385437730366},{"delta":0.35,"premium":0.16015901060070672,"strike":8.429681978798586,"iv":1.1095690459363958,"gamma":0.5356575265017668,"theta":-0.060222049469964664,"vega":0.0021281272084805653,"rho":0.00015491867961709815,"breakevenPct":5.525005705080932},{"delta":0.4,"premium":0.20432862190812726,"strike":8.341342756183746,"iv":1.1393040282685514,"gamma":0.531081554770318,"theta":-0.06301356890459364,"vega":0.0021634628975265016,"rho":0.00017522350969771203,"breakevenPct":4.982388153608339},{"delta":0.45,"premium":0.24849823321554776,"strike":8.253003533568904,"iv":1.1690390106007067,"gamma":0.5265055830388692,"theta":-0.06580508833922262,"vega":0.0021987985865724383,"rho":0.0001955283397783259,"breakevenPct":4.439770602135747},{"delta":0.5,"premium":0.29266784452296823,"strike":8.164664310954063,"iv":1.1987739929328622,"gamma":0.5219296113074204,"theta":-0.0685966077738516,"vega":0.0022341342756183745,"rho":0.00021583316985893979,"breakevenPct":3.897153050663154},{"delta":0.55,"premium":0.33683745583038877,"strike":8.076325088339223,"iv":1.2285089752650178,"gamma":0.5173536395759717,"theta":-0.07138812720848058,"vega":0.0022694699646643108,"rho":0.00023613799993955366,"breakevenPct":3.354535499190561},{"delta":0.6,"premium":0.39001932633903924,"strike":7.981225842076201,"iv":1.2671241303147434,"gamma":0.5058340143567089,"theta":-0.07376620651573716,"vega":0.002281225842076201,"rho":0.00025594611898648945,"breakevenPct":2.83958634924927},{"delta":0.65,"premium":0.50045554942021,"strike":7.843180563224737,"iv":1.3621545002760906,"gamma":0.4502017669795692,"theta":-0.07351772501380453,"vega":0.0021431805632247374,"rho":0.0002725986620547646,"breakevenPct":2.5004129266832997},{"delta":0.7,"premium":0.6108917725013804,"strike":7.7051352843732746,"iv":1.457184870237438,"gamma":0.3945695196024296,"theta":-0.0732692435118719,"vega":0.0020051352843732744,"rho":0.0002892512051230398,"breakevenPct":2.16123950411733},{"delta":0.75,"premium":0.7213279955825511,"strike":7.567090005521811,"iv":1.5522152401987852,"gamma":0.3389372722252899,"theta":-0.07302076200993926,"vega":0.001867090005521811,"rho":0.00030590374819131495,"breakevenPct":1.8220660815513592},{"delta":0.8,"premium":0.9906590330633782,"strike":7.284340966936622,"iv":1.883168973779552,"gamma":0.25464686724896746,"theta":-0.07753214364284387,"vega":0.0016861713184806602,"rho":0.00031467023190651284,"breakevenPct":1.6572277981842978},{"delta":0.85,"premium":1.3893305075205673,"strike":6.872966102754925,"iv":2.3309697304261228,"gamma":0.16265058286852305,"theta":-0.07959707414904822,"vega":0.0014258956605816891,"rho":0.0003165384083614134,"breakevenPct":1.5011684165488428},{"delta":0.9,"premium":1.79521582065372,"strike":6.42978417934628,"iv":2.635594835464855,"gamma":0.10908655936694642,"theta":-0.06847898627997968,"vega":0.001080476771983385,"rho":0.0003166528179624036,"breakevenPct":1.0429847299173143}],"put":[{"delta":0.1,"premium":0.7178825365445346,"strike":4.517793658638664,"iv":7.947837778660758,"gamma":0.03614992135572846,"theta":-0.20551396376377032,"vega":0.0010809115371579428,"rho":-0.00006413886258864979,"breakevenPct":53.318618664462},{"delta":0.15,"premium":0.5355257660248522,"strike":5.6578951949792895,"iv":6.611387751755075,"gamma":0.061059576288216906,"theta":-0.23522464792865022,"vega":0.0014230189329074111,"rho":-0.00009631005684741052,"breakevenPct":37.07240170324152},{"delta":0.2,"premium":0.1105817192857359,"strike":7.466138498285645,"iv":1.520099044275086,"gamma":0.3256787706666978,"theta":-0.0633656446779573,"vega":0.0016977018075036536,"rho":-0.00010208721268459232,"breakevenPct":9.638004705103018},{"delta":0.25,"premium":0.13547539417104634,"strike":7.618251313903488,"iv":1.3890121834687053,"gamma":0.3673180602006689,"theta":-0.06355704730052555,"vega":0.0018419015766841852,"rho":-0.0001266377474237934,"breakevenPct":8.075135198186246},{"delta":0.3,"premium":0.17130912565695172,"strike":7.737697085523172,"iv":1.3693275203057813,"gamma":0.40460903010033444,"theta":-0.06785709507883421,"vega":0.001985236502627807,"rho":-0.00015165985325294812,"breakevenPct":7.047972876669567},{"delta":0.35,"premium":0.20714285714285713,"strike":7.857142857142857,"iv":1.3496428571428571,"gamma":0.44189999999999996,"theta":-0.07215714285714285,"vega":0.0021285714285714285,"rho":-0.00017668195908210284,"breakevenPct":6.020810555152888},{"delta":0.4,"premium":0.24297658862876256,"strike":7.976588628762542,"iv":1.3299581939799332,"gamma":0.4791909698996656,"theta":-0.0764571906354515,"vega":0.0022719063545150503,"rho":-0.00020170406491125758,"breakevenPct":4.9936482336362085},{"delta":0.45,"premium":0.2877677564825254,"strike":8.07553551296505,"iv":1.3017171364148816,"gamma":0.4903976324689966,"theta":-0.07504904171364148,"vega":0.00228489289740699,"rho":-0.00022712632733406273,"breakevenPct":4.328352766151214},{"delta":0.5,"premium":0.3347425779782037,"strike":8.169485155956407,"iv":1.2713901916572719,"gamma":0.4952454340473506,"theta":-0.07224934235249905,"vega":0.0022661029688087185,"rho":-0.00025264614036925033,"breakevenPct":3.751273596415236},{"delta":0.55,"premium":0.38171739947388206,"strike":8.263434798947763,"iv":1.2410632468996619,"gamma":0.5000932356257046,"theta":-0.06944964299135663,"vega":0.0022473130402104473,"rho":-0.000278165953404438,"breakevenPct":3.174194426679258},{"delta":0.6,"premium":0.42869222096956033,"strike":8.357384441939121,"iv":1.2107363021420519,"gamma":0.5049410372040586,"theta":-0.0666499436302142,"vega":0.002228523111612176,"rho":-0.00030368576643962557,"breakevenPct":2.597115256943281},{"delta":0.65,"premium":0.4756670424652387,"strike":8.451334084930478,"iv":1.180409357384442,"gamma":0.5097888387824127,"theta":-0.06385024426907177,"vega":0.0022097331830139046,"rho":-0.00032920557947481324,"breakevenPct":2.0200360872073024},{"delta":0.7,"premium":1.4890013704907452,"strike":9.450962856241102,"iv":2.1159704744164434,"gamma":0.42877361941062087,"theta":-0.09853768540727051,"vega":0.0021069369160213584,"rho":-0.0004105012608904866,"breakevenPct":2.1884069513844353},{"delta":0.75,"premium":3.540871433749553,"strike":11.423914840143802,"iv":4.089560670301181,"gamma":0.25548237337456464,"theta":-0.17351213645969898,"vega":0.0019138599783063346,"rho":-0.0005517386431797941,"breakevenPct":3.1579046154930834},{"delta":0.8,"premium":5.592741497008361,"strike":13.396866824046501,"iv":6.06315086618592,"gamma":0.08219112733850836,"theta":-0.24848658751212743,"vega":0.0017207830405913105,"rho":-0.0006929760254691015,"breakevenPct":4.127402279601732},{"delta":0.85,"premium":3.7956503311529386,"strike":11.76062889166438,"iv":3.3671413147783986,"gamma":0.13875386309128657,"theta":-0.10745531266201339,"vega":0.0014306169441533753,"rho":-0.0006109652106946056,"breakevenPct":2.151342606215632},{"delta":0.9,"premium":12.520813334901451,"strike":20.203703828924148,"iv":7.532174150416239,"gamma":0.0441052221691101,"theta":-0.19852659774941372,"vega":0.0010780461101862037,"rho":-0.001120412523128567,"breakevenPct":5.61675539584653}]}},"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"}}