{"symbol":"MORT","url":"https://intraalpha.com/companies/MORT","capturedAt":"2026-10-22T15:41:00.520Z","state":"ready","quote":{"symbol":"MORT","last_price":7.77,"prev_close":7.58,"regular_close":7.775,"change":0.19,"change_pct":2.5066,"regular_change":0.195,"regular_change_pct":2.5726,"extended_change":-0.005,"extended_change_pct":-0.0643,"bid":7.77,"ask":7.78,"bid_size":27200,"ask_size":34800,"volume":970655,"vwap":7.744308,"open":7.6,"high":7.815,"low":7.57,"close":7.775,"trade_count":1603,"last_trade_at":"2026-10-22T15:40:45.685855149Z","last_quote_at":"2026-10-22T15:40:55.394705683Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:40:40.028519616-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":325400000,"net_expense_ratio":0.0043,"portfolio_turnover":0.2,"dividend_yield":0.1477,"inception_date":"2011-08-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:40:56.272566+00:00"},"optionObservedAt":"2026-10-22T15:27:01.928Z","bars":[{"c":7.5391,"h":7.5391,"l":7.5391,"n":1,"o":7.5391,"t":"2026-10-15T12:20:00Z","v":144,"vw":7.5391},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-15T12:35:00Z","v":300,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-15T13:00:00Z","v":800,"vw":7.7},{"c":7.5559,"h":7.5559,"l":7.5559,"n":1,"o":7.5559,"t":"2026-10-15T13:20:00Z","v":100,"vw":7.5559},{"c":7.76,"h":7.78,"l":7.72,"n":117,"o":7.72,"t":"2026-10-15T13:30:00Z","v":63428,"vw":7.744408},{"c":7.76,"h":7.795,"l":7.75,"n":95,"o":7.75,"t":"2026-10-15T13:35:00Z","v":29522,"vw":7.773518},{"c":7.73,"h":7.77,"l":7.73,"n":38,"o":7.76,"t":"2026-10-15T13:40:00Z","v":9311,"vw":7.751257},{"c":7.81,"h":7.81,"l":7.725,"n":66,"o":7.725,"t":"2026-10-15T13:45:00Z","v":27695,"vw":7.779519},{"c":7.83,"h":7.85,"l":7.817,"n":181,"o":7.82,"t":"2026-10-15T13:50:00Z","v":111155,"vw":7.833705},{"c":7.845,"h":7.865,"l":7.835,"n":32,"o":7.835,"t":"2026-10-15T13:55:00Z","v":15168,"vw":7.842297},{"c":7.8701,"h":7.885,"l":7.8339,"n":50,"o":7.84,"t":"2026-10-15T14:00:00Z","v":30467,"vw":7.867004},{"c":7.87,"h":7.89,"l":7.8608,"n":74,"o":7.8801,"t":"2026-10-15T14:05:00Z","v":42567,"vw":7.871513},{"c":7.87,"h":7.875,"l":7.85,"n":47,"o":7.875,"t":"2026-10-15T14:10:00Z","v":27980,"vw":7.86227},{"c":7.87,"h":7.88,"l":7.87,"n":47,"o":7.875,"t":"2026-10-15T14:15:00Z","v":56286,"vw":7.877238},{"c":7.86,"h":7.885,"l":7.86,"n":22,"o":7.87,"t":"2026-10-15T14:20:00Z","v":12827,"vw":7.875711},{"c":7.87,"h":7.8799,"l":7.865,"n":30,"o":7.865,"t":"2026-10-15T14:25:00Z","v":25958,"vw":7.873786},{"c":7.885,"h":7.895,"l":7.87,"n":68,"o":7.87,"t":"2026-10-15T14:30:00Z","v":30457,"vw":7.883116},{"c":7.888,"h":7.9,"l":7.881,"n":57,"o":7.881,"t":"2026-10-15T14:35:00Z","v":28192,"vw":7.886508},{"c":7.88,"h":7.9,"l":7.88,"n":34,"o":7.885,"t":"2026-10-15T14:40:00Z","v":27208,"vw":7.889947},{"c":7.875,"h":7.88,"l":7.86,"n":31,"o":7.88,"t":"2026-10-15T14:45:00Z","v":15990,"vw":7.869487},{"c":7.88,"h":7.885,"l":7.87,"n":34,"o":7.88,"t":"2026-10-15T14:50:00Z","v":27404,"vw":7.877227},{"c":7.8752,"h":7.8898,"l":7.86,"n":41,"o":7.885,"t":"2026-10-15T14:55:00Z","v":16099,"vw":7.870895},{"c":7.885,"h":7.89,"l":7.875,"n":34,"o":7.875,"t":"2026-10-15T15:00:00Z","v":18782,"vw":7.880484},{"c":7.885,"h":7.885,"l":7.875,"n":35,"o":7.88,"t":"2026-10-15T15:05:00Z","v":10455,"vw":7.880068},{"c":7.89,"h":7.891,"l":7.885,"n":57,"o":7.885,"t":"2026-10-15T15:10:00Z","v":30452,"vw":7.890019},{"c":7.875,"h":7.89,"l":7.875,"n":35,"o":7.89,"t":"2026-10-15T15:15:00Z","v":14397,"vw":7.884304},{"c":7.87,"h":7.875,"l":7.865,"n":30,"o":7.87,"t":"2026-10-15T15:20:00Z","v":11357,"vw":7.869438},{"c":7.875,"h":7.88,"l":7.87,"n":20,"o":7.87,"t":"2026-10-15T15:25:00Z","v":9755,"vw":7.877107},{"c":7.8751,"h":7.88,"l":7.875,"n":12,"o":7.875,"t":"2026-10-15T15:30:00Z","v":8404,"vw":7.875247},{"c":7.86,"h":7.8751,"l":7.86,"n":45,"o":7.875,"t":"2026-10-15T15:35:00Z","v":23428,"vw":7.863725},{"c":7.855,"h":7.865,"l":7.85,"n":37,"o":7.865,"t":"2026-10-15T15:40:00Z","v":50020,"vw":7.856652},{"c":7.855,"h":7.86,"l":7.85,"n":16,"o":7.855,"t":"2026-10-15T15:45:00Z","v":9210,"vw":7.855434},{"c":7.86,"h":7.86,"l":7.855,"n":30,"o":7.855,"t":"2026-10-15T15:50:00Z","v":8258,"vw":7.858282},{"c":7.8398,"h":7.855,"l":7.8398,"n":22,"o":7.855,"t":"2026-10-15T15:55:00Z","v":19531,"vw":7.840936},{"c":7.8298,"h":7.834,"l":7.825,"n":56,"o":7.834,"t":"2026-10-15T16:00:00Z","v":82856,"vw":7.828951},{"c":7.83,"h":7.835,"l":7.81,"n":75,"o":7.83,"t":"2026-10-15T16:05:00Z","v":80419,"vw":7.827101},{"c":7.825,"h":7.8351,"l":7.815,"n":36,"o":7.83,"t":"2026-10-15T16:10:00Z","v":38919,"vw":7.828724},{"c":7.83,"h":7.835,"l":7.825,"n":16,"o":7.825,"t":"2026-10-15T16:15:00Z","v":6484,"vw":7.828334},{"c":7.84,"h":7.84,"l":7.83,"n":22,"o":7.835,"t":"2026-10-15T16:20:00Z","v":13144,"vw":7.83831},{"c":7.85,"h":7.855,"l":7.84,"n":29,"o":7.84,"t":"2026-10-15T16:25:00Z","v":31216,"vw":7.841448},{"c":7.865,"h":7.87,"l":7.855,"n":19,"o":7.855,"t":"2026-10-15T16:30:00Z","v":11444,"vw":7.862459},{"c":7.865,"h":7.8771,"l":7.865,"n":21,"o":7.865,"t":"2026-10-15T16:35:00Z","v":21768,"vw":7.870891},{"c":7.865,"h":7.87,"l":7.86,"n":29,"o":7.865,"t":"2026-10-15T16:40:00Z","v":43536,"vw":7.868905},{"c":7.875,"h":7.8799,"l":7.87,"n":18,"o":7.87,"t":"2026-10-15T16:45:00Z","v":8427,"vw":7.870212},{"c":7.8699,"h":7.875,"l":7.8699,"n":41,"o":7.871,"t":"2026-10-15T16:50:00Z","v":28295,"vw":7.871618},{"c":7.875,"h":7.8776,"l":7.875,"n":14,"o":7.875,"t":"2026-10-15T16:55:00Z","v":4051,"vw":7.87543},{"c":7.875,"h":7.88,"l":7.875,"n":10,"o":7.88,"t":"2026-10-15T17:00:00Z","v":5165,"vw":7.878842},{"c":7.87,"h":7.8751,"l":7.87,"n":23,"o":7.875,"t":"2026-10-15T17:05:00Z","v":17508,"vw":7.871329},{"c":7.87,"h":7.875,"l":7.864,"n":25,"o":7.864,"t":"2026-10-15T17:10:00Z","v":17060,"vw":7.867403},{"c":7.865,"h":7.8701,"l":7.86,"n":39,"o":7.87,"t":"2026-10-15T17:15:00Z","v":55711,"vw":7.868059},{"c":7.86,"h":7.865,"l":7.86,"n":38,"o":7.865,"t":"2026-10-15T17:20:00Z","v":17402,"vw":7.862114},{"c":7.856002,"h":7.86,"l":7.855,"n":40,"o":7.855,"t":"2026-10-15T17:25:00Z","v":38186,"vw":7.85963},{"c":7.866213,"h":7.866213,"l":7.855,"n":17,"o":7.855,"t":"2026-10-15T17:30:00Z","v":4757,"vw":7.859997},{"c":7.865,"h":7.865,"l":7.858067,"n":69,"o":7.86,"t":"2026-10-15T17:35:00Z","v":77447,"vw":7.860292},{"c":7.87,"h":7.8777,"l":7.865,"n":37,"o":7.865,"t":"2026-10-15T17:40:00Z","v":16955,"vw":7.868402},{"c":7.87,"h":7.875,"l":7.865,"n":54,"o":7.87,"t":"2026-10-15T17:45:00Z","v":67997,"vw":7.869959},{"c":7.865,"h":7.875,"l":7.865,"n":65,"o":7.87,"t":"2026-10-15T17:50:00Z","v":65591,"vw":7.870916},{"c":7.865,"h":7.87,"l":7.865,"n":22,"o":7.865,"t":"2026-10-15T17:55:00Z","v":16531,"vw":7.868879},{"c":7.86,"h":7.87,"l":7.86,"n":20,"o":7.87,"t":"2026-10-15T18:00:00Z","v":30906,"vw":7.869545},{"c":7.865,"h":7.865,"l":7.865,"n":8,"o":7.865,"t":"2026-10-15T18:05:00Z","v":16601,"vw":7.865},{"c":7.8599,"h":7.8625,"l":7.8599,"n":20,"o":7.8625,"t":"2026-10-15T18:10:00Z","v":21227,"vw":7.860016},{"c":7.8401,"h":7.86,"l":7.8401,"n":20,"o":7.855,"t":"2026-10-15T18:15:00Z","v":51639,"vw":7.85619},{"c":7.85,"h":7.851,"l":7.845,"n":16,"o":7.85,"t":"2026-10-15T18:25:00Z","v":6372,"vw":7.849881},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-15T18:30:00Z","v":2073,"vw":7.86},{"c":7.845,"h":7.855,"l":7.845,"n":23,"o":7.855,"t":"2026-10-15T18:35:00Z","v":20347,"vw":7.850039},{"c":7.85,"h":7.851,"l":7.8498,"n":43,"o":7.85,"t":"2026-10-15T18:40:00Z","v":37584,"vw":7.85005},{"c":7.85,"h":7.8572,"l":7.85,"n":29,"o":7.85,"t":"2026-10-15T18:45:00Z","v":30892,"vw":7.850147},{"c":7.8418,"h":7.85,"l":7.8418,"n":7,"o":7.85,"t":"2026-10-15T18:50:00Z","v":5394,"vw":7.845967},{"c":7.835,"h":7.845,"l":7.835,"n":18,"o":7.84,"t":"2026-10-15T18:55:00Z","v":13303,"vw":7.840554},{"c":7.8499,"h":7.851,"l":7.84,"n":39,"o":7.84,"t":"2026-10-15T19:00:00Z","v":25397,"vw":7.848649},{"c":7.845,"h":7.845,"l":7.8322,"n":34,"o":7.84,"t":"2026-10-15T19:05:00Z","v":17252,"vw":7.839732},{"c":7.845,"h":7.845,"l":7.84,"n":8,"o":7.84,"t":"2026-10-15T19:10:00Z","v":4769,"vw":7.842053},{"c":7.835,"h":7.85,"l":7.835,"n":18,"o":7.85,"t":"2026-10-15T19:15:00Z","v":15589,"vw":7.843509},{"c":7.83,"h":7.835,"l":7.83,"n":10,"o":7.835,"t":"2026-10-15T19:20:00Z","v":2813,"vw":7.831429},{"c":7.815,"h":7.821,"l":7.81,"n":39,"o":7.821,"t":"2026-10-15T19:25:00Z","v":10995,"vw":7.818404},{"c":7.815,"h":7.825,"l":7.815,"n":56,"o":7.82,"t":"2026-10-15T19:30:00Z","v":28716,"vw":7.82026},{"c":7.8,"h":7.815,"l":7.795,"n":47,"o":7.815,"t":"2026-10-15T19:35:00Z","v":9905,"vw":7.803798},{"c":7.795,"h":7.795,"l":7.7899,"n":37,"o":7.795,"t":"2026-10-15T19:40:00Z","v":39596,"vw":7.792089},{"c":7.7951,"h":7.7951,"l":7.795,"n":18,"o":7.795,"t":"2026-10-15T19:45:00Z","v":14252,"vw":7.795002},{"c":7.79,"h":7.805,"l":7.7898,"n":100,"o":7.79,"t":"2026-10-15T19:50:00Z","v":103115,"vw":7.798024},{"c":7.79,"h":7.805,"l":7.785,"n":94,"o":7.79,"t":"2026-10-15T19:55:00Z","v":69550,"vw":7.792392},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-10-15T20:00:00Z","v":2663,"vw":7.79},{"c":7.77,"h":7.8697,"l":7.77,"n":91,"o":7.83,"t":"2026-10-16T13:30:00Z","v":226025,"vw":7.782758},{"c":7.8,"h":7.8151,"l":7.77,"n":58,"o":7.77,"t":"2026-10-16T13:35:00Z","v":11816,"vw":7.788866},{"c":7.78,"h":7.8,"l":7.78,"n":29,"o":7.79,"t":"2026-10-16T13:40:00Z","v":6940,"vw":7.792064},{"c":7.78,"h":7.78,"l":7.75,"n":45,"o":7.775,"t":"2026-10-16T13:45:00Z","v":10707,"vw":7.767531},{"c":7.795,"h":7.795,"l":7.79,"n":18,"o":7.79,"t":"2026-10-16T13:50:00Z","v":981,"vw":7.792222},{"c":7.79,"h":7.79,"l":7.775,"n":34,"o":7.775,"t":"2026-10-16T13:55:00Z","v":4448,"vw":7.785135},{"c":7.78,"h":7.795,"l":7.78,"n":20,"o":7.795,"t":"2026-10-16T14:00:00Z","v":4781,"vw":7.781229},{"c":7.79,"h":7.795,"l":7.775,"n":29,"o":7.78,"t":"2026-10-16T14:05:00Z","v":6584,"vw":7.781222},{"c":7.79,"h":7.8,"l":7.79,"n":16,"o":7.79,"t":"2026-10-16T14:10:00Z","v":4398,"vw":7.797},{"c":7.78,"h":7.79,"l":7.78,"n":10,"o":7.79,"t":"2026-10-16T14:15:00Z","v":1023,"vw":7.788},{"c":7.79,"h":7.79,"l":7.78,"n":38,"o":7.785,"t":"2026-10-16T14:20:00Z","v":6474,"vw":7.787863},{"c":7.785,"h":7.79,"l":7.785,"n":19,"o":7.7899,"t":"2026-10-16T14:25:00Z","v":4849,"vw":7.789795},{"c":7.8,"h":7.8,"l":7.79,"n":28,"o":7.79,"t":"2026-10-16T14:30:00Z","v":8551,"vw":7.792282},{"c":7.79,"h":7.7999,"l":7.79,"n":10,"o":7.795,"t":"2026-10-16T14:35:00Z","v":11580,"vw":7.790993},{"c":7.78,"h":7.7923,"l":7.78,"n":24,"o":7.79,"t":"2026-10-16T14:40:00Z","v":7360,"vw":7.789423},{"c":7.78,"h":7.8,"l":7.7798,"n":32,"o":7.78,"t":"2026-10-16T14:45:00Z","v":26425,"vw":7.781942},{"c":7.78,"h":7.795,"l":7.78,"n":62,"o":7.78,"t":"2026-10-16T14:50:00Z","v":20461,"vw":7.786264},{"c":7.7799,"h":7.785,"l":7.7701,"n":27,"o":7.7705,"t":"2026-10-16T14:55:00Z","v":11144,"vw":7.775396},{"c":7.795,"h":7.795,"l":7.785,"n":30,"o":7.785,"t":"2026-10-16T15:00:00Z","v":8236,"vw":7.788693},{"c":7.7938,"h":7.805,"l":7.79,"n":36,"o":7.795,"t":"2026-10-16T15:05:00Z","v":33410,"vw":7.79913},{"c":7.81,"h":7.81,"l":7.7998,"n":26,"o":7.7998,"t":"2026-10-16T15:10:00Z","v":7869,"vw":7.802247},{"c":7.7961,"h":7.8097,"l":7.7961,"n":48,"o":7.8097,"t":"2026-10-16T15:15:00Z","v":25295,"vw":7.801186},{"c":7.78,"h":7.7999,"l":7.78,"n":42,"o":7.7999,"t":"2026-10-16T15:20:00Z","v":16942,"vw":7.786985},{"c":7.785,"h":7.795,"l":7.77,"n":56,"o":7.77,"t":"2026-10-16T15:25:00Z","v":48949,"vw":7.780321},{"c":7.79,"h":7.79,"l":7.785,"n":27,"o":7.79,"t":"2026-10-16T15:30:00Z","v":13648,"vw":7.789625},{"c":7.79,"h":7.8,"l":7.7801,"n":21,"o":7.795,"t":"2026-10-16T15:35:00Z","v":24209,"vw":7.78934},{"c":7.775,"h":7.785,"l":7.775,"n":24,"o":7.7801,"t":"2026-10-16T15:40:00Z","v":14185,"vw":7.779693},{"c":7.76,"h":7.785,"l":7.76,"n":43,"o":7.7799,"t":"2026-10-16T15:45:00Z","v":36939,"vw":7.778708},{"c":7.76,"h":7.7602,"l":7.75,"n":27,"o":7.76,"t":"2026-10-16T15:50:00Z","v":22921,"vw":7.754365},{"c":7.7498,"h":7.765,"l":7.7498,"n":79,"o":7.76,"t":"2026-10-16T15:55:00Z","v":46083,"vw":7.760392},{"c":7.745,"h":7.755,"l":7.735,"n":89,"o":7.755,"t":"2026-10-16T16:00:00Z","v":67084,"vw":7.744314},{"c":7.7424,"h":7.7499,"l":7.7424,"n":6,"o":7.7499,"t":"2026-10-16T16:05:00Z","v":1967,"vw":7.746321},{"c":7.75,"h":7.755,"l":7.745,"n":26,"o":7.75,"t":"2026-10-16T16:10:00Z","v":32985,"vw":7.749544},{"c":7.74,"h":7.755,"l":7.74,"n":30,"o":7.75,"t":"2026-10-16T16:15:00Z","v":40896,"vw":7.745287},{"c":7.74,"h":7.7499,"l":7.735,"n":41,"o":7.74,"t":"2026-10-16T16:20:00Z","v":51237,"vw":7.742596},{"c":7.74,"h":7.7401,"l":7.7315,"n":24,"o":7.74,"t":"2026-10-16T16:25:00Z","v":26466,"vw":7.739352},{"c":7.73,"h":7.735,"l":7.725,"n":20,"o":7.73,"t":"2026-10-16T16:30:00Z","v":32415,"vw":7.729944},{"c":7.715,"h":7.72,"l":7.71,"n":15,"o":7.72,"t":"2026-10-16T16:35:00Z","v":9809,"vw":7.718704},{"c":7.705,"h":7.7101,"l":7.7,"n":15,"o":7.7101,"t":"2026-10-16T16:40:00Z","v":33061,"vw":7.703947},{"c":7.7,"h":7.72,"l":7.7,"n":18,"o":7.71,"t":"2026-10-16T16:45:00Z","v":49257,"vw":7.711463},{"c":7.705,"h":7.705,"l":7.7001,"n":9,"o":7.7018,"t":"2026-10-16T16:50:00Z","v":12502,"vw":7.700676},{"c":7.705,"h":7.7159,"l":7.705,"n":25,"o":7.705,"t":"2026-10-16T16:55:00Z","v":51096,"vw":7.708519},{"c":7.695,"h":7.71,"l":7.695,"n":20,"o":7.71,"t":"2026-10-16T17:00:00Z","v":64429,"vw":7.703139},{"c":7.694,"h":7.7,"l":7.69,"n":18,"o":7.6998,"t":"2026-10-16T17:05:00Z","v":32945,"vw":7.697959},{"c":7.685,"h":7.69,"l":7.685,"n":25,"o":7.69,"t":"2026-10-16T17:10:00Z","v":46278,"vw":7.689658},{"c":7.685,"h":7.6899,"l":7.685,"n":18,"o":7.6899,"t":"2026-10-16T17:15:00Z","v":37889,"vw":7.686035},{"c":7.69,"h":7.69,"l":7.675,"n":27,"o":7.68,"t":"2026-10-16T17:20:00Z","v":73863,"vw":7.683057},{"c":7.6995,"h":7.7,"l":7.695,"n":23,"o":7.7,"t":"2026-10-16T17:25:00Z","v":92510,"vw":7.69952},{"c":7.695,"h":7.7018,"l":7.69,"n":49,"o":7.7,"t":"2026-10-16T17:30:00Z","v":323828,"vw":7.694381},{"c":7.6901,"h":7.6968,"l":7.6895,"n":22,"o":7.695,"t":"2026-10-16T17:35:00Z","v":62624,"vw":7.692015},{"c":7.705,"h":7.7101,"l":7.6838,"n":32,"o":7.6838,"t":"2026-10-16T17:40:00Z","v":88457,"vw":7.69934},{"c":7.7,"h":7.7078,"l":7.7,"n":25,"o":7.7,"t":"2026-10-16T17:45:00Z","v":38227,"vw":7.703311},{"c":7.6979,"h":7.7,"l":7.685,"n":50,"o":7.6899,"t":"2026-10-16T17:50:00Z","v":97271,"vw":7.693954},{"c":7.685,"h":7.695,"l":7.685,"n":32,"o":7.691,"t":"2026-10-16T17:55:00Z","v":35993,"vw":7.689542},{"c":7.6899,"h":7.6899,"l":7.68,"n":15,"o":7.6888,"t":"2026-10-16T18:00:00Z","v":43795,"vw":7.686448},{"c":7.6899,"h":7.69,"l":7.68,"n":13,"o":7.68,"t":"2026-10-16T18:05:00Z","v":45353,"vw":7.689668},{"c":7.679,"h":7.69,"l":7.675,"n":32,"o":7.6896,"t":"2026-10-16T18:10:00Z","v":95373,"vw":7.683864},{"c":7.675,"h":7.685,"l":7.67,"n":135,"o":7.68,"t":"2026-10-16T18:15:00Z","v":74345,"vw":7.681324},{"c":7.6799,"h":7.68,"l":7.67,"n":34,"o":7.67,"t":"2026-10-16T18:20:00Z","v":42930,"vw":7.678091},{"c":7.675,"h":7.685,"l":7.67,"n":40,"o":7.68,"t":"2026-10-16T18:25:00Z","v":84317,"vw":7.678826},{"c":7.68,"h":7.69,"l":7.68,"n":26,"o":7.685,"t":"2026-10-16T18:30:00Z","v":117683,"vw":7.687894},{"c":7.69,"h":7.69,"l":7.68,"n":46,"o":7.685,"t":"2026-10-16T18:35:00Z","v":83831,"vw":7.685049},{"c":7.685,"h":7.69,"l":7.68,"n":18,"o":7.68,"t":"2026-10-16T18:40:00Z","v":60964,"vw":7.685911},{"c":7.69,"h":7.695,"l":7.6822,"n":88,"o":7.685,"t":"2026-10-16T18:45:00Z","v":128271,"vw":7.687512},{"c":7.695,"h":7.6999,"l":7.69,"n":48,"o":7.69,"t":"2026-10-16T18:50:00Z","v":104140,"vw":7.696376},{"c":7.685,"h":7.7,"l":7.685,"n":74,"o":7.6901,"t":"2026-10-16T18:55:00Z","v":84197,"vw":7.692295},{"c":7.68,"h":7.69,"l":7.68,"n":26,"o":7.685,"t":"2026-10-16T19:00:00Z","v":121624,"vw":7.687564},{"c":7.695,"h":7.6975,"l":7.6899,"n":64,"o":7.69,"t":"2026-10-16T19:05:00Z","v":166973,"vw":7.696676},{"c":7.695,"h":7.7,"l":7.69,"n":144,"o":7.695,"t":"2026-10-16T19:10:00Z","v":217202,"vw":7.697221},{"c":7.7,"h":7.7,"l":7.69,"n":65,"o":7.695,"t":"2026-10-16T19:15:00Z","v":54495,"vw":7.697739},{"c":7.695,"h":7.7,"l":7.6901,"n":77,"o":7.695,"t":"2026-10-16T19:20:00Z","v":146801,"vw":7.69841},{"c":7.685,"h":7.7,"l":7.685,"n":67,"o":7.7,"t":"2026-10-16T19:25:00Z","v":245665,"vw":7.69553},{"c":7.6825,"h":7.7,"l":7.6825,"n":113,"o":7.69,"t":"2026-10-16T19:30:00Z","v":293921,"vw":7.694275},{"c":7.675,"h":7.685,"l":7.67,"n":29,"o":7.685,"t":"2026-10-16T19:35:00Z","v":58746,"vw":7.678017},{"c":7.665,"h":7.68,"l":7.665,"n":59,"o":7.675,"t":"2026-10-16T19:40:00Z","v":80567,"vw":7.677406},{"c":7.665,"h":7.67,"l":7.66,"n":39,"o":7.665,"t":"2026-10-16T19:45:00Z","v":18076,"vw":7.667273},{"c":7.675,"h":7.68,"l":7.665,"n":61,"o":7.665,"t":"2026-10-16T19:50:00Z","v":19725,"vw":7.672528},{"c":7.68,"h":7.695,"l":7.68,"n":150,"o":7.68,"t":"2026-10-16T19:55:00Z","v":68705,"vw":7.685786},{"c":7.68,"h":7.68,"l":7.68,"n":9,"o":7.68,"t":"2026-10-16T20:00:00Z","v":679,"vw":7.68},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T23:55:00Z","v":480,"vw":7.7},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-19T11:25:00Z","v":5150,"vw":7.68},{"c":7.65,"h":7.68,"l":7.65,"n":7,"o":7.68,"t":"2026-10-19T13:25:00Z","v":320,"vw":7.67},{"c":7.53,"h":7.6336,"l":7.525,"n":278,"o":7.63,"t":"2026-10-19T13:30:00Z","v":114211,"vw":7.576555},{"c":7.545,"h":7.56,"l":7.524,"n":132,"o":7.53,"t":"2026-10-19T13:35:00Z","v":43399,"vw":7.545407},{"c":7.535,"h":7.56,"l":7.535,"n":72,"o":7.545,"t":"2026-10-19T13:40:00Z","v":8755,"vw":7.54982},{"c":7.525,"h":7.55,"l":7.52,"n":124,"o":7.545,"t":"2026-10-19T13:45:00Z","v":49730,"vw":7.534308},{"c":7.46,"h":7.52,"l":7.46,"n":208,"o":7.52,"t":"2026-10-19T13:50:00Z","v":55882,"vw":7.495808},{"c":7.475,"h":7.48,"l":7.435,"n":116,"o":7.45,"t":"2026-10-19T13:55:00Z","v":38421,"vw":7.466612},{"c":7.5,"h":7.5,"l":7.47,"n":121,"o":7.475,"t":"2026-10-19T14:00:00Z","v":56920,"vw":7.491407},{"c":7.52,"h":7.5299,"l":7.495,"n":107,"o":7.5,"t":"2026-10-19T14:05:00Z","v":55171,"vw":7.511223},{"c":7.52,"h":7.52,"l":7.505,"n":52,"o":7.505,"t":"2026-10-19T14:10:00Z","v":21632,"vw":7.518604},{"c":7.52,"h":7.535,"l":7.515,"n":61,"o":7.52,"t":"2026-10-19T14:15:00Z","v":29694,"vw":7.524317},{"c":7.505,"h":7.5199,"l":7.5,"n":54,"o":7.515,"t":"2026-10-19T14:20:00Z","v":19198,"vw":7.507869},{"c":7.5,"h":7.51,"l":7.495,"n":75,"o":7.505,"t":"2026-10-19T14:25:00Z","v":21469,"vw":7.501195},{"c":7.495,"h":7.503,"l":7.4901,"n":47,"o":7.502,"t":"2026-10-19T14:30:00Z","v":17161,"vw":7.495889},{"c":7.495,"h":7.505,"l":7.49,"n":78,"o":7.495,"t":"2026-10-19T14:35:00Z","v":20853,"vw":7.497409},{"c":7.485,"h":7.5,"l":7.485,"n":91,"o":7.495,"t":"2026-10-19T14:40:00Z","v":26634,"vw":7.492781},{"c":7.475,"h":7.49,"l":7.4738,"n":86,"o":7.49,"t":"2026-10-19T14:45:00Z","v":38920,"vw":7.48401},{"c":7.465,"h":7.48,"l":7.465,"n":63,"o":7.48,"t":"2026-10-19T14:50:00Z","v":18633,"vw":7.470484},{"c":7.475,"h":7.485,"l":7.4601,"n":102,"o":7.47,"t":"2026-10-19T14:55:00Z","v":34563,"vw":7.472093},{"c":7.49,"h":7.495,"l":7.475,"n":29,"o":7.475,"t":"2026-10-19T15:00:00Z","v":14077,"vw":7.489295},{"c":7.5,"h":7.5,"l":7.49,"n":71,"o":7.49,"t":"2026-10-19T15:05:00Z","v":49558,"vw":7.493761},{"c":7.505,"h":7.51,"l":7.495,"n":79,"o":7.505,"t":"2026-10-19T15:10:00Z","v":55213,"vw":7.500279},{"c":7.4998,"h":7.5099,"l":7.4998,"n":20,"o":7.505,"t":"2026-10-19T15:15:00Z","v":6421,"vw":7.500733},{"c":7.51,"h":7.51,"l":7.495,"n":33,"o":7.495,"t":"2026-10-19T15:20:00Z","v":14952,"vw":7.501333},{"c":7.4999,"h":7.505,"l":7.4999,"n":49,"o":7.505,"t":"2026-10-19T15:25:00Z","v":11690,"vw":7.501548},{"c":7.5,"h":7.505,"l":7.495,"n":53,"o":7.5,"t":"2026-10-19T15:30:00Z","v":28152,"vw":7.499554},{"c":7.49,"h":7.495,"l":7.49,"n":17,"o":7.495,"t":"2026-10-19T15:35:00Z","v":7596,"vw":7.492614},{"c":7.475,"h":7.48,"l":7.475,"n":24,"o":7.48,"t":"2026-10-19T15:40:00Z","v":28757,"vw":7.477505},{"c":7.475,"h":7.485,"l":7.47,"n":60,"o":7.475,"t":"2026-10-19T15:45:00Z","v":20689,"vw":7.479476},{"c":7.475,"h":7.475,"l":7.4701,"n":10,"o":7.475,"t":"2026-10-19T15:50:00Z","v":2012,"vw":7.471687},{"c":7.47,"h":7.475,"l":7.47,"n":8,"o":7.475,"t":"2026-10-19T15:55:00Z","v":1445,"vw":7.470745},{"c":7.455,"h":7.47,"l":7.445,"n":144,"o":7.47,"t":"2026-10-19T16:00:00Z","v":83341,"vw":7.453884},{"c":7.445,"h":7.455,"l":7.44,"n":70,"o":7.455,"t":"2026-10-19T16:05:00Z","v":26760,"vw":7.44796},{"c":7.435,"h":7.45,"l":7.435,"n":39,"o":7.4499,"t":"2026-10-19T16:10:00Z","v":25274,"vw":7.44183},{"c":7.42,"h":7.445,"l":7.42,"n":82,"o":7.435,"t":"2026-10-19T16:15:00Z","v":47460,"vw":7.433817},{"c":7.435,"h":7.4399,"l":7.425,"n":37,"o":7.43,"t":"2026-10-19T16:20:00Z","v":35159,"vw":7.43233},{"c":7.435,"h":7.44,"l":7.4336,"n":38,"o":7.435,"t":"2026-10-19T16:25:00Z","v":15051,"vw":7.437935},{"c":7.435,"h":7.435,"l":7.42,"n":74,"o":7.435,"t":"2026-10-19T16:30:00Z","v":58079,"vw":7.432319},{"c":7.425,"h":7.435,"l":7.415,"n":68,"o":7.435,"t":"2026-10-19T16:35:00Z","v":39247,"vw":7.42549},{"c":7.42,"h":7.425,"l":7.41,"n":70,"o":7.42,"t":"2026-10-19T16:40:00Z","v":55461,"vw":7.419877},{"c":7.425,"h":7.425,"l":7.42,"n":16,"o":7.4248,"t":"2026-10-19T16:45:00Z","v":11691,"vw":7.424955},{"c":7.43,"h":7.43,"l":7.425,"n":18,"o":7.425,"t":"2026-10-19T16:50:00Z","v":6454,"vw":7.428996},{"c":7.43,"h":7.435,"l":7.43,"n":20,"o":7.43,"t":"2026-10-19T16:55:00Z","v":7203,"vw":7.433275},{"c":7.425,"h":7.425,"l":7.42,"n":23,"o":7.425,"t":"2026-10-19T17:00:00Z","v":24718,"vw":7.424677},{"c":7.425,"h":7.4285,"l":7.42,"n":30,"o":7.425,"t":"2026-10-19T17:05:00Z","v":20323,"vw":7.42496},{"c":7.415,"h":7.42,"l":7.41,"n":35,"o":7.42,"t":"2026-10-19T17:10:00Z","v":41627,"vw":7.415182},{"c":7.4099,"h":7.415,"l":7.4,"n":50,"o":7.415,"t":"2026-10-19T17:15:00Z","v":18510,"vw":7.406193},{"c":7.415,"h":7.42,"l":7.4,"n":133,"o":7.405,"t":"2026-10-19T17:20:00Z","v":90454,"vw":7.408253},{"c":7.425,"h":7.43,"l":7.415,"n":31,"o":7.415,"t":"2026-10-19T17:25:00Z","v":12076,"vw":7.42272},{"c":7.425,"h":7.43,"l":7.4218,"n":14,"o":7.425,"t":"2026-10-19T17:30:00Z","v":10005,"vw":7.425136},{"c":7.445,"h":7.445,"l":7.42,"n":56,"o":7.425,"t":"2026-10-19T17:35:00Z","v":64118,"vw":7.433755},{"c":7.445,"h":7.445,"l":7.435,"n":68,"o":7.445,"t":"2026-10-19T17:40:00Z","v":28058,"vw":7.437937},{"c":7.43,"h":7.445,"l":7.43,"n":67,"o":7.445,"t":"2026-10-19T17:45:00Z","v":41593,"vw":7.439525},{"c":7.44,"h":7.44,"l":7.43,"n":46,"o":7.43,"t":"2026-10-19T17:50:00Z","v":33401,"vw":7.431237},{"c":7.435,"h":7.44,"l":7.435,"n":17,"o":7.44,"t":"2026-10-19T17:55:00Z","v":5233,"vw":7.435378},{"c":7.4299,"h":7.435,"l":7.425,"n":28,"o":7.435,"t":"2026-10-19T18:00:00Z","v":19908,"vw":7.428923},{"c":7.435,"h":7.435,"l":7.425,"n":48,"o":7.43,"t":"2026-10-19T18:05:00Z","v":59006,"vw":7.426864},{"c":7.425,"h":7.435,"l":7.42,"n":26,"o":7.43,"t":"2026-10-19T18:10:00Z","v":18048,"vw":7.426675},{"c":7.435,"h":7.435,"l":7.43,"n":88,"o":7.43,"t":"2026-10-19T18:15:00Z","v":85877,"vw":7.431946},{"c":7.445,"h":7.445,"l":7.435,"n":50,"o":7.435,"t":"2026-10-19T18:20:00Z","v":90393,"vw":7.435542},{"c":7.445,"h":7.445,"l":7.435,"n":72,"o":7.445,"t":"2026-10-19T18:25:00Z","v":150781,"vw":7.440106},{"c":7.45,"h":7.45,"l":7.445,"n":15,"o":7.4463,"t":"2026-10-19T18:30:00Z","v":12604,"vw":7.448262},{"c":7.455,"h":7.455,"l":7.445,"n":24,"o":7.4465,"t":"2026-10-19T18:35:00Z","v":7739,"vw":7.450898},{"c":7.45,"h":7.4551,"l":7.45,"n":37,"o":7.455,"t":"2026-10-19T18:40:00Z","v":29511,"vw":7.450495},{"c":7.4479,"h":7.455,"l":7.445,"n":35,"o":7.4499,"t":"2026-10-19T18:45:00Z","v":34638,"vw":7.44733},{"c":7.44,"h":7.445,"l":7.44,"n":26,"o":7.445,"t":"2026-10-19T18:50:00Z","v":16362,"vw":7.441299},{"c":7.44,"h":7.445,"l":7.44,"n":46,"o":7.44,"t":"2026-10-19T18:55:00Z","v":48070,"vw":7.440823},{"c":7.445,"h":7.45,"l":7.4398,"n":51,"o":7.44,"t":"2026-10-19T19:00:00Z","v":39729,"vw":7.441039},{"c":7.435,"h":7.445,"l":7.435,"n":86,"o":7.445,"t":"2026-10-19T19:05:00Z","v":96392,"vw":7.435974},{"c":7.44,"h":7.445,"l":7.43,"n":82,"o":7.435,"t":"2026-10-19T19:10:00Z","v":74964,"vw":7.434485},{"c":7.445,"h":7.445,"l":7.435,"n":170,"o":7.44,"t":"2026-10-19T19:15:00Z","v":295503,"vw":7.43948},{"c":7.455,"h":7.455,"l":7.445,"n":33,"o":7.4499,"t":"2026-10-19T19:20:00Z","v":22369,"vw":7.450817},{"c":7.435,"h":7.455,"l":7.4301,"n":71,"o":7.455,"t":"2026-10-19T19:25:00Z","v":48833,"vw":7.445968},{"c":7.425,"h":7.435,"l":7.425,"n":26,"o":7.435,"t":"2026-10-19T19:30:00Z","v":3905,"vw":7.433391},{"c":7.415,"h":7.43,"l":7.415,"n":136,"o":7.425,"t":"2026-10-19T19:35:00Z","v":134367,"vw":7.42038},{"c":7.445,"h":7.445,"l":7.415,"n":152,"o":7.42,"t":"2026-10-19T19:40:00Z","v":147496,"vw":7.433529},{"c":7.45,"h":7.465,"l":7.44,"n":78,"o":7.445,"t":"2026-10-19T19:45:00Z","v":45900,"vw":7.453671},{"c":7.455,"h":7.46,"l":7.445,"n":48,"o":7.45,"t":"2026-10-19T19:50:00Z","v":12103,"vw":7.454324},{"c":7.435,"h":7.455,"l":7.43,"n":123,"o":7.455,"t":"2026-10-19T19:55:00Z","v":42544,"vw":7.439479},{"c":7.44,"h":7.44,"l":7.44,"n":10,"o":7.44,"t":"2026-10-19T20:00:00Z","v":2913,"vw":7.44},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-19T23:05:00Z","v":700,"vw":7.48},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-19T23:55:00Z","v":200,"vw":7.45},{"c":7.465,"h":7.51,"l":7.44,"n":222,"o":7.45,"t":"2026-10-20T13:30:00Z","v":167841,"vw":7.46896},{"c":7.55,"h":7.58,"l":7.46,"n":308,"o":7.46,"t":"2026-10-20T13:35:00Z","v":201920,"vw":7.546926},{"c":7.58,"h":7.585,"l":7.56,"n":89,"o":7.56,"t":"2026-10-20T13:40:00Z","v":55152,"vw":7.567822},{"c":7.64,"h":7.64,"l":7.585,"n":132,"o":7.59,"t":"2026-10-20T13:45:00Z","v":113148,"vw":7.615733},{"c":7.63,"h":7.645,"l":7.62,"n":58,"o":7.64,"t":"2026-10-20T13:50:00Z","v":27869,"vw":7.630873},{"c":7.64,"h":7.64,"l":7.62,"n":21,"o":7.63,"t":"2026-10-20T13:55:00Z","v":13873,"vw":7.629024},{"c":7.64,"h":7.665,"l":7.6301,"n":41,"o":7.65,"t":"2026-10-20T14:00:00Z","v":41756,"vw":7.656674},{"c":7.64,"h":7.65,"l":7.63,"n":63,"o":7.64,"t":"2026-10-20T14:05:00Z","v":65404,"vw":7.638269},{"c":7.635,"h":7.64,"l":7.63,"n":17,"o":7.64,"t":"2026-10-20T14:10:00Z","v":7526,"vw":7.632776},{"c":7.64,"h":7.645,"l":7.63,"n":37,"o":7.63,"t":"2026-10-20T14:15:00Z","v":20449,"vw":7.636612},{"c":7.69,"h":7.695,"l":7.635,"n":58,"o":7.635,"t":"2026-10-20T14:20:00Z","v":77247,"vw":7.668416},{"c":7.705,"h":7.705,"l":7.69,"n":27,"o":7.7,"t":"2026-10-20T14:25:00Z","v":10104,"vw":7.697885},{"c":7.67,"h":7.71,"l":7.67,"n":75,"o":7.71,"t":"2026-10-20T14:30:00Z","v":59368,"vw":7.693769},{"c":7.67,"h":7.68,"l":7.66,"n":33,"o":7.675,"t":"2026-10-20T14:35:00Z","v":16103,"vw":7.673419},{"c":7.6798,"h":7.685,"l":7.6698,"n":33,"o":7.67,"t":"2026-10-20T14:40:00Z","v":21166,"vw":7.676125},{"c":7.69,"h":7.695,"l":7.68,"n":32,"o":7.68,"t":"2026-10-20T14:45:00Z","v":15097,"vw":7.689415},{"c":7.7002,"h":7.701,"l":7.685,"n":28,"o":7.69,"t":"2026-10-20T14:50:00Z","v":16360,"vw":7.69562},{"c":7.7,"h":7.705,"l":7.695,"n":29,"o":7.7,"t":"2026-10-20T14:55:00Z","v":14155,"vw":7.700413},{"c":7.67,"h":7.7,"l":7.67,"n":8,"o":7.7,"t":"2026-10-20T15:00:00Z","v":2946,"vw":7.677949},{"c":7.68,"h":7.6801,"l":7.665,"n":53,"o":7.665,"t":"2026-10-20T15:05:00Z","v":46538,"vw":7.674362},{"c":7.67,"h":7.69,"l":7.67,"n":58,"o":7.68,"t":"2026-10-20T15:10:00Z","v":47403,"vw":7.676032},{"c":7.675,"h":7.685,"l":7.6739,"n":11,"o":7.685,"t":"2026-10-20T15:15:00Z","v":1900,"vw":7.675801},{"c":7.675,"h":7.68,"l":7.66,"n":24,"o":7.68,"t":"2026-10-20T15:20:00Z","v":11966,"vw":7.670031},{"c":7.665,"h":7.675,"l":7.66,"n":28,"o":7.675,"t":"2026-10-20T15:25:00Z","v":10999,"vw":7.664142},{"c":7.6482,"h":7.66,"l":7.645,"n":56,"o":7.66,"t":"2026-10-20T15:30:00Z","v":31539,"vw":7.656828},{"c":7.664,"h":7.665,"l":7.645,"n":54,"o":7.65,"t":"2026-10-20T15:35:00Z","v":69904,"vw":7.653952},{"c":7.66,"h":7.675,"l":7.66,"n":30,"o":7.67,"t":"2026-10-20T15:40:00Z","v":27273,"vw":7.671937},{"c":7.645,"h":7.6602,"l":7.645,"n":24,"o":7.66,"t":"2026-10-20T15:45:00Z","v":12444,"vw":7.653428},{"c":7.645,"h":7.645,"l":7.645,"n":4,"o":7.645,"t":"2026-10-20T15:50:00Z","v":1015,"vw":7.645},{"c":7.6397,"h":7.645,"l":7.63,"n":36,"o":7.645,"t":"2026-10-20T15:55:00Z","v":17689,"vw":7.639634},{"c":7.635,"h":7.6401,"l":7.635,"n":23,"o":7.64,"t":"2026-10-20T16:00:00Z","v":10015,"vw":7.639755},{"c":7.625,"h":7.6361,"l":7.625,"n":6,"o":7.635,"t":"2026-10-20T16:05:00Z","v":5445,"vw":7.625968},{"c":7.6316,"h":7.6335,"l":7.625,"n":61,"o":7.63,"t":"2026-10-20T16:10:00Z","v":51519,"vw":7.630057},{"c":7.63,"h":7.635,"l":7.63,"n":22,"o":7.635,"t":"2026-10-20T16:15:00Z","v":14808,"vw":7.631401},{"c":7.64,"h":7.64,"l":7.625,"n":42,"o":7.63,"t":"2026-10-20T16:20:00Z","v":81996,"vw":7.631474},{"c":7.65,"h":7.65,"l":7.63,"n":37,"o":7.635,"t":"2026-10-20T16:25:00Z","v":47047,"vw":7.640001},{"c":7.655,"h":7.655,"l":7.65,"n":33,"o":7.65,"t":"2026-10-20T16:30:00Z","v":24229,"vw":7.650083},{"c":7.66,"h":7.66,"l":7.66,"n":35,"o":7.66,"t":"2026-10-20T16:35:00Z","v":34592,"vw":7.66},{"c":7.645,"h":7.6501,"l":7.6435,"n":28,"o":7.65,"t":"2026-10-20T16:40:00Z","v":44674,"vw":7.649781},{"c":7.64,"h":7.655,"l":7.64,"n":38,"o":7.65,"t":"2026-10-20T16:45:00Z","v":31963,"vw":7.649712},{"c":7.625,"h":7.64,"l":7.625,"n":34,"o":7.64,"t":"2026-10-20T16:50:00Z","v":61591,"vw":7.638925},{"c":7.625,"h":7.625,"l":7.62,"n":7,"o":7.625,"t":"2026-10-20T16:55:00Z","v":13766,"vw":7.623837},{"c":7.64,"h":7.64,"l":7.625,"n":51,"o":7.63,"t":"2026-10-20T17:00:00Z","v":81174,"vw":7.632493},{"c":7.64,"h":7.645,"l":7.64,"n":8,"o":7.64,"t":"2026-10-20T17:05:00Z","v":4219,"vw":7.644167},{"c":7.64,"h":7.64,"l":7.64,"n":21,"o":7.64,"t":"2026-10-20T17:10:00Z","v":17767,"vw":7.64},{"c":7.635,"h":7.635,"l":7.635,"n":11,"o":7.635,"t":"2026-10-20T17:15:00Z","v":7529,"vw":7.635},{"c":7.635,"h":7.64,"l":7.63,"n":17,"o":7.635,"t":"2026-10-20T17:20:00Z","v":30322,"vw":7.63486},{"c":7.625,"h":7.635,"l":7.625,"n":11,"o":7.635,"t":"2026-10-20T17:25:00Z","v":3618,"vw":7.628392},{"c":7.63,"h":7.635,"l":7.625,"n":15,"o":7.625,"t":"2026-10-20T17:30:00Z","v":12306,"vw":7.629867},{"c":7.625,"h":7.629,"l":7.625,"n":4,"o":7.629,"t":"2026-10-20T17:35:00Z","v":2100,"vw":7.625762},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T17:40:00Z","v":137,"vw":7.63},{"c":7.635,"h":7.635,"l":7.63,"n":9,"o":7.635,"t":"2026-10-20T17:45:00Z","v":6622,"vw":7.634044},{"c":7.6315,"h":7.65,"l":7.6315,"n":13,"o":7.64,"t":"2026-10-20T17:50:00Z","v":5267,"vw":7.639724},{"c":7.6399,"h":7.64,"l":7.635,"n":5,"o":7.635,"t":"2026-10-20T17:55:00Z","v":12269,"vw":7.639145},{"c":7.645,"h":7.645,"l":7.635,"n":68,"o":7.645,"t":"2026-10-20T18:00:00Z","v":73452,"vw":7.640315},{"c":7.635,"h":7.645,"l":7.635,"n":29,"o":7.645,"t":"2026-10-20T18:05:00Z","v":57329,"vw":7.635641},{"c":7.635,"h":7.64,"l":7.635,"n":14,"o":7.635,"t":"2026-10-20T18:10:00Z","v":31554,"vw":7.635016},{"c":7.625,"h":7.64,"l":7.625,"n":27,"o":7.64,"t":"2026-10-20T18:15:00Z","v":50395,"vw":7.626794},{"c":7.61,"h":7.625,"l":7.61,"n":21,"o":7.625,"t":"2026-10-20T18:20:00Z","v":29938,"vw":7.616374},{"c":7.615,"h":7.615,"l":7.605,"n":25,"o":7.61,"t":"2026-10-20T18:25:00Z","v":52102,"vw":7.612669},{"c":7.6199,"h":7.6199,"l":7.615,"n":4,"o":7.615,"t":"2026-10-20T18:30:00Z","v":501,"vw":7.61794},{"c":7.615,"h":7.615,"l":7.615,"n":1,"o":7.615,"t":"2026-10-20T18:35:00Z","v":400,"vw":7.615},{"c":7.615,"h":7.62,"l":7.615,"n":3,"o":7.62,"t":"2026-10-20T18:40:00Z","v":313,"vw":7.618387},{"c":7.634,"h":7.634,"l":7.615,"n":32,"o":7.62,"t":"2026-10-20T18:45:00Z","v":26352,"vw":7.621991},{"c":7.6452,"h":7.6452,"l":7.635,"n":17,"o":7.635,"t":"2026-10-20T18:50:00Z","v":45014,"vw":7.637646},{"c":7.6398,"h":7.645,"l":7.635,"n":27,"o":7.645,"t":"2026-10-20T18:55:00Z","v":21250,"vw":7.640308},{"c":7.64,"h":7.6501,"l":7.64,"n":51,"o":7.64,"t":"2026-10-20T19:00:00Z","v":36985,"vw":7.645022},{"c":7.645,"h":7.646,"l":7.6399,"n":49,"o":7.64,"t":"2026-10-20T19:05:00Z","v":25240,"vw":7.640595},{"c":7.64,"h":7.645,"l":7.64,"n":30,"o":7.645,"t":"2026-10-20T19:10:00Z","v":25683,"vw":7.640697},{"c":7.65,"h":7.65,"l":7.645,"n":24,"o":7.645,"t":"2026-10-20T19:15:00Z","v":14241,"vw":7.649928},{"c":7.63,"h":7.645,"l":7.63,"n":30,"o":7.645,"t":"2026-10-20T19:20:00Z","v":9765,"vw":7.637575},{"c":7.625,"h":7.63,"l":7.625,"n":44,"o":7.63,"t":"2026-10-20T19:25:00Z","v":21952,"vw":7.629254},{"c":7.61,"h":7.625,"l":7.61,"n":36,"o":7.625,"t":"2026-10-20T19:30:00Z","v":41468,"vw":7.614792},{"c":7.6098,"h":7.615,"l":7.6098,"n":51,"o":7.615,"t":"2026-10-20T19:35:00Z","v":53250,"vw":7.610021},{"c":7.635,"h":7.64,"l":7.605,"n":57,"o":7.61,"t":"2026-10-20T19:40:00Z","v":39361,"vw":7.615295},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-20T19:45:00Z","v":613,"vw":7.63},{"c":7.645,"h":7.645,"l":7.615,"n":121,"o":7.625,"t":"2026-10-20T19:50:00Z","v":373694,"vw":7.621364},{"c":7.645,"h":7.65,"l":7.64,"n":40,"o":7.645,"t":"2026-10-20T19:55:00Z","v":23843,"vw":7.64498},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-10-20T20:00:00Z","v":6713,"vw":7.65},{"c":7.67,"h":7.75,"l":7.64,"n":76,"o":7.74,"t":"2026-10-21T13:30:00Z","v":27875,"vw":7.689276},{"c":7.665,"h":7.69,"l":7.665,"n":64,"o":7.68,"t":"2026-10-21T13:35:00Z","v":9220,"vw":7.676471},{"c":7.68,"h":7.68,"l":7.6599,"n":26,"o":7.6599,"t":"2026-10-21T13:40:00Z","v":2461,"vw":7.664995},{"c":7.695,"h":7.71,"l":7.685,"n":70,"o":7.69,"t":"2026-10-21T13:45:00Z","v":17404,"vw":7.697742},{"c":7.7,"h":7.705,"l":7.695,"n":73,"o":7.6999,"t":"2026-10-21T13:50:00Z","v":48495,"vw":7.696903},{"c":7.685,"h":7.7,"l":7.6799,"n":19,"o":7.695,"t":"2026-10-21T13:55:00Z","v":5944,"vw":7.68762},{"c":7.67,"h":7.69,"l":7.665,"n":27,"o":7.69,"t":"2026-10-21T14:00:00Z","v":17415,"vw":7.672222},{"c":7.605,"h":7.66,"l":7.605,"n":20,"o":7.66,"t":"2026-10-21T14:05:00Z","v":5868,"vw":7.615595},{"c":7.65,"h":7.65,"l":7.61,"n":39,"o":7.61,"t":"2026-10-21T14:10:00Z","v":9825,"vw":7.627665},{"c":7.63,"h":7.655,"l":7.63,"n":29,"o":7.65,"t":"2026-10-21T14:15:00Z","v":27413,"vw":7.641275},{"c":7.64,"h":7.64,"l":7.62,"n":24,"o":7.625,"t":"2026-10-21T14:20:00Z","v":12271,"vw":7.631694},{"c":7.645,"h":7.655,"l":7.64,"n":36,"o":7.64,"t":"2026-10-21T14:25:00Z","v":47887,"vw":7.645202},{"c":7.65,"h":7.655,"l":7.64,"n":38,"o":7.64,"t":"2026-10-21T14:30:00Z","v":27950,"vw":7.651905},{"c":7.66,"h":7.67,"l":7.66,"n":18,"o":7.66,"t":"2026-10-21T14:35:00Z","v":2537,"vw":7.661789},{"c":7.65,"h":7.665,"l":7.645,"n":39,"o":7.665,"t":"2026-10-21T14:40:00Z","v":29383,"vw":7.648192},{"c":7.66,"h":7.6677,"l":7.65,"n":37,"o":7.66,"t":"2026-10-21T14:45:00Z","v":92488,"vw":7.655609},{"c":7.6501,"h":7.6688,"l":7.65,"n":35,"o":7.6688,"t":"2026-10-21T14:50:00Z","v":73496,"vw":7.654884},{"c":7.64,"h":7.655,"l":7.64,"n":18,"o":7.655,"t":"2026-10-21T14:55:00Z","v":6032,"vw":7.651633},{"c":7.625,"h":7.635,"l":7.625,"n":24,"o":7.635,"t":"2026-10-21T15:00:00Z","v":14565,"vw":7.628079},{"c":7.63,"h":7.635,"l":7.63,"n":9,"o":7.63,"t":"2026-10-21T15:05:00Z","v":3211,"vw":7.63175},{"c":7.63,"h":7.641,"l":7.6298,"n":39,"o":7.63,"t":"2026-10-21T15:10:00Z","v":28306,"vw":7.631761},{"c":7.625,"h":7.63,"l":7.62,"n":20,"o":7.63,"t":"2026-10-21T15:15:00Z","v":52769,"vw":7.624783},{"c":7.6318,"h":7.635,"l":7.625,"n":38,"o":7.625,"t":"2026-10-21T15:20:00Z","v":64976,"vw":7.625927},{"c":7.65,"h":7.65,"l":7.63,"n":34,"o":7.63,"t":"2026-10-21T15:25:00Z","v":37139,"vw":7.64001},{"c":7.64,"h":7.6599,"l":7.64,"n":18,"o":7.65,"t":"2026-10-21T15:30:00Z","v":11456,"vw":7.658225},{"c":7.6499,"h":7.6499,"l":7.63,"n":152,"o":7.635,"t":"2026-10-21T15:35:00Z","v":252879,"vw":7.640146},{"c":7.62,"h":7.645,"l":7.62,"n":49,"o":7.645,"t":"2026-10-21T15:40:00Z","v":85368,"vw":7.634264},{"c":7.625,"h":7.625,"l":7.62,"n":29,"o":7.62,"t":"2026-10-21T15:45:00Z","v":29796,"vw":7.621887},{"c":7.64,"h":7.64,"l":7.625,"n":39,"o":7.625,"t":"2026-10-21T15:50:00Z","v":28377,"vw":7.633017},{"c":7.635,"h":7.635,"l":7.635,"n":2,"o":7.635,"t":"2026-10-21T15:55:00Z","v":5028,"vw":7.635},{"c":7.635,"h":7.6361,"l":7.635,"n":6,"o":7.6361,"t":"2026-10-21T16:00:00Z","v":7364,"vw":7.635156},{"c":7.637,"h":7.637,"l":7.637,"n":2,"o":7.637,"t":"2026-10-21T16:05:00Z","v":1208,"vw":7.637},{"c":7.6301,"h":7.64,"l":7.6301,"n":3,"o":7.64,"t":"2026-10-21T16:10:00Z","v":2850,"vw":7.635416},{"c":7.64,"h":7.64,"l":7.635,"n":33,"o":7.635,"t":"2026-10-21T16:15:00Z","v":29849,"vw":7.639915},{"c":7.635,"h":7.645,"l":7.635,"n":12,"o":7.645,"t":"2026-10-21T16:20:00Z","v":6995,"vw":7.639934},{"c":7.64,"h":7.64,"l":7.6398,"n":24,"o":7.64,"t":"2026-10-21T16:25:00Z","v":16700,"vw":7.639976},{"c":7.645,"h":7.645,"l":7.645,"n":2,"o":7.645,"t":"2026-10-21T16:30:00Z","v":770,"vw":7.645},{"c":7.665,"h":7.67,"l":7.635,"n":77,"o":7.64,"t":"2026-10-21T16:35:00Z","v":75068,"vw":7.645733},{"c":7.635,"h":7.655,"l":7.635,"n":37,"o":7.65,"t":"2026-10-21T16:40:00Z","v":52998,"vw":7.639244},{"c":7.64,"h":7.645,"l":7.63,"n":18,"o":7.64,"t":"2026-10-21T16:45:00Z","v":15675,"vw":7.639118},{"c":7.625,"h":7.64,"l":7.625,"n":41,"o":7.64,"t":"2026-10-21T16:50:00Z","v":72056,"vw":7.632525},{"c":7.635,"h":7.635,"l":7.625,"n":33,"o":7.625,"t":"2026-10-21T16:55:00Z","v":41460,"vw":7.630743},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-10-21T17:00:00Z","v":323,"vw":7.63},{"c":7.645,"h":7.645,"l":7.64,"n":11,"o":7.64,"t":"2026-10-21T17:05:00Z","v":1601,"vw":7.642591},{"c":7.635,"h":7.64,"l":7.635,"n":9,"o":7.64,"t":"2026-10-21T17:10:00Z","v":28671,"vw":7.637592},{"c":7.64,"h":7.64,"l":7.635,"n":15,"o":7.635,"t":"2026-10-21T17:15:00Z","v":7099,"vw":7.638899},{"c":7.64,"h":7.64,"l":7.635,"n":8,"o":7.635,"t":"2026-10-21T17:20:00Z","v":2034,"vw":7.635743},{"c":7.635,"h":7.645,"l":7.635,"n":22,"o":7.635,"t":"2026-10-21T17:25:00Z","v":8470,"vw":7.639696},{"c":7.635,"h":7.64,"l":7.635,"n":28,"o":7.64,"t":"2026-10-21T17:30:00Z","v":11617,"vw":7.637876},{"c":7.645,"h":7.645,"l":7.64,"n":43,"o":7.64,"t":"2026-10-21T17:35:00Z","v":47644,"vw":7.64372},{"c":7.6401,"h":7.655,"l":7.6401,"n":21,"o":7.645,"t":"2026-10-21T17:40:00Z","v":10598,"vw":7.64862},{"c":7.645,"h":7.645,"l":7.635,"n":33,"o":7.645,"t":"2026-10-21T17:45:00Z","v":14321,"vw":7.642164},{"c":7.645,"h":7.65,"l":7.645,"n":13,"o":7.645,"t":"2026-10-21T17:50:00Z","v":21700,"vw":7.645023},{"c":7.635,"h":7.645,"l":7.635,"n":20,"o":7.645,"t":"2026-10-21T17:55:00Z","v":30725,"vw":7.640862},{"c":7.635,"h":7.64,"l":7.635,"n":21,"o":7.635,"t":"2026-10-21T18:00:00Z","v":6487,"vw":7.637811},{"c":7.635,"h":7.635,"l":7.625,"n":24,"o":7.63,"t":"2026-10-21T18:05:00Z","v":8399,"vw":7.630315},{"c":7.645,"h":7.645,"l":7.635,"n":14,"o":7.635,"t":"2026-10-21T18:10:00Z","v":4567,"vw":7.637078},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-21T18:15:00Z","v":182,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-21T18:20:00Z","v":692,"vw":7.64},{"c":7.635,"h":7.635,"l":7.63,"n":14,"o":7.635,"t":"2026-10-21T18:25:00Z","v":20510,"vw":7.633738},{"c":7.63,"h":7.635,"l":7.6282,"n":21,"o":7.635,"t":"2026-10-21T18:30:00Z","v":33432,"vw":7.6325},{"c":7.65,"h":7.65,"l":7.635,"n":12,"o":7.635,"t":"2026-10-21T18:35:00Z","v":13886,"vw":7.636534},{"c":7.645,"h":7.645,"l":7.645,"n":2,"o":7.645,"t":"2026-10-21T18:40:00Z","v":945,"vw":7.645},{"c":7.625,"h":7.645,"l":7.625,"n":23,"o":7.645,"t":"2026-10-21T18:45:00Z","v":5937,"vw":7.631735},{"c":7.625,"h":7.625,"l":7.62,"n":16,"o":7.62,"t":"2026-10-21T18:50:00Z","v":19922,"vw":7.620525},{"c":7.605,"h":7.62,"l":7.6,"n":21,"o":7.62,"t":"2026-10-21T18:55:00Z","v":14961,"vw":7.606199},{"c":7.595,"h":7.605,"l":7.5901,"n":72,"o":7.6,"t":"2026-10-21T19:00:00Z","v":118166,"vw":7.595267},{"c":7.59,"h":7.6018,"l":7.59,"n":34,"o":7.6,"t":"2026-10-21T19:05:00Z","v":28573,"vw":7.592445},{"c":7.595,"h":7.595,"l":7.5801,"n":27,"o":7.585,"t":"2026-10-21T19:10:00Z","v":40412,"vw":7.585893},{"c":7.6,"h":7.605,"l":7.585,"n":145,"o":7.585,"t":"2026-10-21T19:15:00Z","v":212443,"vw":7.592387},{"c":7.605,"h":7.605,"l":7.6,"n":35,"o":7.6,"t":"2026-10-21T19:20:00Z","v":18161,"vw":7.600724},{"c":7.61,"h":7.625,"l":7.61,"n":54,"o":7.61,"t":"2026-10-21T19:25:00Z","v":20711,"vw":7.615846},{"c":7.6,"h":7.61,"l":7.6,"n":22,"o":7.61,"t":"2026-10-21T19:30:00Z","v":13829,"vw":7.606739},{"c":7.595,"h":7.6,"l":7.59,"n":122,"o":7.6,"t":"2026-10-21T19:35:00Z","v":151109,"vw":7.593958},{"c":7.5901,"h":7.595,"l":7.59,"n":39,"o":7.595,"t":"2026-10-21T19:40:00Z","v":8533,"vw":7.591718},{"c":7.595,"h":7.595,"l":7.585,"n":119,"o":7.59,"t":"2026-10-21T19:45:00Z","v":466205,"vw":7.589707},{"c":7.61,"h":7.615,"l":7.585,"n":155,"o":7.591,"t":"2026-10-21T19:50:00Z","v":500685,"vw":7.599637},{"c":7.585,"h":7.605,"l":7.575,"n":130,"o":7.605,"t":"2026-10-21T19:55:00Z","v":199231,"vw":7.58824},{"c":7.58,"h":7.58,"l":7.58,"n":8,"o":7.58,"t":"2026-10-21T20:00:00Z","v":436,"vw":7.58},{"c":7.5417,"h":7.5417,"l":7.5417,"n":1,"o":7.5417,"t":"2026-10-22T12:00:00Z","v":200,"vw":7.5417},{"c":7.58,"h":7.58,"l":7.58,"n":21,"o":7.58,"t":"2026-10-22T12:55:00Z","v":204,"vw":7.58},{"c":7.6,"h":7.6,"l":7.59,"n":2,"o":7.59,"t":"2026-10-22T13:25:00Z","v":400,"vw":7.5975},{"c":7.665,"h":7.665,"l":7.57,"n":216,"o":7.6,"t":"2026-10-22T13:30:00Z","v":114148,"vw":7.619094},{"c":7.67,"h":7.69,"l":7.65,"n":115,"o":7.665,"t":"2026-10-22T13:35:00Z","v":47305,"vw":7.665976},{"c":7.725,"h":7.73,"l":7.68,"n":181,"o":7.68,"t":"2026-10-22T13:40:00Z","v":105078,"vw":7.708684},{"c":7.77,"h":7.78,"l":7.72,"n":186,"o":7.725,"t":"2026-10-22T13:45:00Z","v":168743,"vw":7.763731},{"c":7.75,"h":7.775,"l":7.7365,"n":34,"o":7.765,"t":"2026-10-22T13:50:00Z","v":16754,"vw":7.753921},{"c":7.78,"h":7.78,"l":7.76,"n":20,"o":7.76,"t":"2026-10-22T13:55:00Z","v":18509,"vw":7.771104},{"c":7.785,"h":7.8,"l":7.78,"n":59,"o":7.7801,"t":"2026-10-22T14:00:00Z","v":69198,"vw":7.793019},{"c":7.785,"h":7.805,"l":7.78,"n":45,"o":7.7899,"t":"2026-10-22T14:05:00Z","v":15387,"vw":7.787381},{"c":7.795,"h":7.795,"l":7.775,"n":39,"o":7.785,"t":"2026-10-22T14:10:00Z","v":39847,"vw":7.78194},{"c":7.805,"h":7.81,"l":7.795,"n":128,"o":7.795,"t":"2026-10-22T14:15:00Z","v":69911,"vw":7.802373},{"c":7.8001,"h":7.815,"l":7.795,"n":40,"o":7.8,"t":"2026-10-22T14:20:00Z","v":32039,"vw":7.804164},{"c":7.7998,"h":7.805,"l":7.7899,"n":27,"o":7.7899,"t":"2026-10-22T14:25:00Z","v":11197,"vw":7.796709},{"c":7.78,"h":7.81,"l":7.78,"n":55,"o":7.8,"t":"2026-10-22T14:30:00Z","v":28996,"vw":7.794975},{"c":7.76,"h":7.78,"l":7.745,"n":88,"o":7.78,"t":"2026-10-22T14:35:00Z","v":68465,"vw":7.759873},{"c":7.76,"h":7.775,"l":7.755,"n":31,"o":7.765,"t":"2026-10-22T14:40:00Z","v":7501,"vw":7.762045},{"c":7.7582,"h":7.7701,"l":7.7582,"n":31,"o":7.765,"t":"2026-10-22T14:45:00Z","v":17205,"vw":7.765481},{"c":7.765,"h":7.7697,"l":7.76,"n":33,"o":7.765,"t":"2026-10-22T14:50:00Z","v":26669,"vw":7.76267},{"c":7.76,"h":7.7701,"l":7.76,"n":12,"o":7.77,"t":"2026-10-22T14:55:00Z","v":11337,"vw":7.767959},{"c":7.755,"h":7.77,"l":7.745,"n":17,"o":7.77,"t":"2026-10-22T15:00:00Z","v":9543,"vw":7.756339},{"c":7.755,"h":7.76,"l":7.745,"n":21,"o":7.76,"t":"2026-10-22T15:05:00Z","v":14782,"vw":7.757904},{"c":7.77,"h":7.77,"l":7.7541,"n":20,"o":7.7615,"t":"2026-10-22T15:10:00Z","v":5103,"vw":7.760841},{"c":7.775,"h":7.7786,"l":7.765,"n":38,"o":7.7715,"t":"2026-10-22T15:15:00Z","v":21446,"vw":7.771241},{"c":7.765,"h":7.775,"l":7.7598,"n":46,"o":7.775,"t":"2026-10-22T15:20:00Z","v":22316,"vw":7.76783},{"c":7.75,"h":7.765,"l":7.745,"n":39,"o":7.7601,"t":"2026-10-22T15:25:00Z","v":16291,"vw":7.756157},{"c":7.77,"h":7.77,"l":7.76,"n":21,"o":7.76,"t":"2026-10-22T15:30:00Z","v":8241,"vw":7.762641},{"c":7.775,"h":7.78,"l":7.775,"n":14,"o":7.78,"t":"2026-10-22T15:35:00Z","v":3536,"vw":7.776048}],"history":[{"c":11.43,"h":11.67,"l":11.42,"n":1488,"o":11.67,"t":"2024-10-21T04:00:00Z","v":214595,"vw":11.506142},{"c":11.33,"h":11.4,"l":11.315,"n":1429,"o":11.4,"t":"2024-10-22T04:00:00Z","v":257521,"vw":11.347952},{"c":11.33,"h":11.37,"l":11.225,"n":1058,"o":11.32,"t":"2024-10-23T04:00:00Z","v":135855,"vw":11.29639},{"c":11.41,"h":11.41,"l":11.305,"n":947,"o":11.35,"t":"2024-10-24T04:00:00Z","v":256482,"vw":11.35186},{"c":11.29,"h":11.49,"l":11.29,"n":812,"o":11.46,"t":"2024-10-25T04:00:00Z","v":192413,"vw":11.389559},{"c":11.26,"h":11.36,"l":11.24,"n":1175,"o":11.36,"t":"2024-10-28T04:00:00Z","v":245663,"vw":11.267956},{"c":11.24,"h":11.24,"l":11.06,"n":1376,"o":11.23,"t":"2024-10-29T04:00:00Z","v":289231,"vw":11.179587},{"c":11.36,"h":11.385,"l":11.21,"n":997,"o":11.26,"t":"2024-10-30T04:00:00Z","v":280433,"vw":11.347646},{"c":11.16,"h":11.34,"l":11.15,"n":1116,"o":11.34,"t":"2024-10-31T04:00:00Z","v":205069,"vw":11.237224},{"c":11.1,"h":11.285,"l":11.06,"n":1833,"o":11.24,"t":"2024-11-01T04:00:00Z","v":415383,"vw":11.125266},{"c":11.13,"h":11.18,"l":11.085,"n":1125,"o":11.15,"t":"2024-11-04T05:00:00Z","v":186100,"vw":11.138541},{"c":11.18,"h":11.18,"l":11.0799,"n":1740,"o":11.13,"t":"2024-11-05T05:00:00Z","v":330554,"vw":11.114046},{"c":11.11,"h":11.34,"l":10.9,"n":2946,"o":11.34,"t":"2024-11-06T05:00:00Z","v":650510,"vw":11.018194},{"c":11.26,"h":11.3,"l":11.11,"n":1560,"o":11.15,"t":"2024-11-07T05:00:00Z","v":409328,"vw":11.24984},{"c":11.33,"h":11.41,"l":11.2501,"n":1343,"o":11.29,"t":"2024-11-08T05:00:00Z","v":275497,"vw":11.361228},{"c":11.37,"h":11.44,"l":11.321,"n":981,"o":11.38,"t":"2024-11-11T05:00:00Z","v":180714,"vw":11.369147},{"c":11.1,"h":11.32,"l":11.09,"n":1573,"o":11.32,"t":"2024-11-12T05:00:00Z","v":341060,"vw":11.155471},{"c":11.12,"h":11.21,"l":11.1,"n":855,"o":11.15,"t":"2024-11-13T05:00:00Z","v":190330,"vw":11.167885},{"c":11.12,"h":11.19,"l":11.09,"n":990,"o":11.15,"t":"2024-11-14T05:00:00Z","v":294736,"vw":11.156412},{"c":11.09,"h":11.13,"l":11.05,"n":962,"o":11.11,"t":"2024-11-15T05:00:00Z","v":279987,"vw":11.075887},{"c":11.15,"h":11.16,"l":11.01,"n":1032,"o":11.06,"t":"2024-11-18T05:00:00Z","v":277473,"vw":11.125378},{"c":11.2,"h":11.22,"l":11.06,"n":1695,"o":11.08,"t":"2024-11-19T05:00:00Z","v":921879,"vw":11.180792},{"c":11.13,"h":11.18,"l":11.045,"n":1092,"o":11.15,"t":"2024-11-20T05:00:00Z","v":196799,"vw":11.097419},{"c":11.23,"h":11.23,"l":11.11,"n":838,"o":11.11,"t":"2024-11-21T05:00:00Z","v":230277,"vw":11.186224},{"c":11.29,"h":11.33,"l":11.26,"n":724,"o":11.26,"t":"2024-11-22T05:00:00Z","v":254234,"vw":11.298794},{"c":11.41,"h":11.48,"l":11.37,"n":1350,"o":11.37,"t":"2024-11-25T05:00:00Z","v":322721,"vw":11.417825},{"c":11.36,"h":11.38,"l":11.232,"n":1018,"o":11.38,"t":"2024-11-26T05:00:00Z","v":223038,"vw":11.322085},{"c":11.45,"h":11.51,"l":11.4,"n":1070,"o":11.4,"t":"2024-11-27T05:00:00Z","v":290910,"vw":11.469283},{"c":11.46,"h":11.52,"l":11.435,"n":703,"o":11.49,"t":"2024-11-29T05:00:00Z","v":119840,"vw":11.469957},{"c":11.45,"h":11.48,"l":11.35,"n":1064,"o":11.45,"t":"2024-12-02T05:00:00Z","v":207416,"vw":11.427871},{"c":11.29,"h":11.46,"l":11.28,"n":903,"o":11.43,"t":"2024-12-03T05:00:00Z","v":207677,"vw":11.337784},{"c":11.28,"h":11.33,"l":11.25,"n":938,"o":11.3,"t":"2024-12-04T05:00:00Z","v":211184,"vw":11.291514},{"c":11.28,"h":11.34,"l":11.2684,"n":639,"o":11.28,"t":"2024-12-05T05:00:00Z","v":112956,"vw":11.295023},{"c":11.39,"h":11.41,"l":11.33,"n":1074,"o":11.35,"t":"2024-12-06T05:00:00Z","v":224238,"vw":11.374238},{"c":11.45,"h":11.5,"l":11.39,"n":804,"o":11.43,"t":"2024-12-09T05:00:00Z","v":344736,"vw":11.463174},{"c":11.43,"h":11.5,"l":11.365,"n":993,"o":11.45,"t":"2024-12-10T05:00:00Z","v":164614,"vw":11.440362},{"c":11.4,"h":11.49,"l":11.35,"n":984,"o":11.47,"t":"2024-12-11T05:00:00Z","v":179115,"vw":11.393782},{"c":11.38,"h":11.445,"l":11.35,"n":1340,"o":11.41,"t":"2024-12-12T05:00:00Z","v":283485,"vw":11.405418},{"c":11.4,"h":11.4,"l":11.3,"n":1095,"o":11.39,"t":"2024-12-13T05:00:00Z","v":326100,"vw":11.34666},{"c":11.37,"h":11.46,"l":11.34,"n":1198,"o":11.36,"t":"2024-12-16T05:00:00Z","v":245933,"vw":11.418854},{"c":11.22,"h":11.42,"l":11.2,"n":1585,"o":11.34,"t":"2024-12-17T05:00:00Z","v":411587,"vw":11.289257},{"c":10.85,"h":11.305,"l":10.82,"n":1980,"o":11.25,"t":"2024-12-18T05:00:00Z","v":491354,"vw":11.059063},{"c":10.8,"h":11.05,"l":10.795,"n":2173,"o":10.92,"t":"2024-12-19T05:00:00Z","v":729678,"vw":10.878556},{"c":11.01,"h":11.11,"l":10.75,"n":2615,"o":10.79,"t":"2024-12-20T05:00:00Z","v":711743,"vw":11.019885},{"c":10.94,"h":11,"l":10.865,"n":2082,"o":11,"t":"2024-12-23T05:00:00Z","v":470771,"vw":10.914509},{"c":11.05,"h":11.055,"l":10.91,"n":711,"o":10.94,"t":"2024-12-24T05:00:00Z","v":260312,"vw":10.953113},{"c":11,"h":11.04,"l":10.96,"n":1042,"o":11.03,"t":"2024-12-26T05:00:00Z","v":219825,"vw":10.992851},{"c":10.55,"h":10.6697,"l":10.5005,"n":1760,"o":10.63,"t":"2024-12-27T05:00:00Z","v":496609,"vw":10.570403},{"c":10.44,"h":10.52,"l":10.35,"n":2873,"o":10.52,"t":"2024-12-30T05:00:00Z","v":884417,"vw":10.427673},{"c":10.62,"h":10.64,"l":10.48,"n":1734,"o":10.5,"t":"2024-12-31T05:00:00Z","v":514848,"vw":10.571687},{"c":10.66,"h":10.72,"l":10.5896,"n":1550,"o":10.66,"t":"2025-01-02T05:00:00Z","v":389619,"vw":10.646711},{"c":10.86,"h":10.885,"l":10.69,"n":1617,"o":10.69,"t":"2025-01-03T05:00:00Z","v":299480,"vw":10.817045},{"c":10.76,"h":10.89,"l":10.76,"n":1576,"o":10.89,"t":"2025-01-06T05:00:00Z","v":306716,"vw":10.845401},{"c":10.675,"h":10.82,"l":10.63,"n":1303,"o":10.76,"t":"2025-01-07T05:00:00Z","v":336659,"vw":10.668808},{"c":10.58,"h":10.63,"l":10.5,"n":1259,"o":10.63,"t":"2025-01-08T05:00:00Z","v":367637,"vw":10.570312},{"c":10.35,"h":10.5,"l":10.33,"n":1878,"o":10.5,"t":"2025-01-10T05:00:00Z","v":498611,"vw":10.372605},{"c":10.36,"h":10.375,"l":10.185,"n":2738,"o":10.32,"t":"2025-01-13T05:00:00Z","v":711696,"vw":10.249513},{"c":10.55,"h":10.55,"l":10.4,"n":1192,"o":10.41,"t":"2025-01-14T05:00:00Z","v":441565,"vw":10.50123},{"c":10.69,"h":10.81,"l":10.615,"n":1006,"o":10.74,"t":"2025-01-15T05:00:00Z","v":335556,"vw":10.670474},{"c":10.82,"h":10.84,"l":10.68,"n":1282,"o":10.68,"t":"2025-01-16T05:00:00Z","v":348568,"vw":10.794904},{"c":10.92,"h":10.9664,"l":10.87,"n":1163,"o":10.88,"t":"2025-01-17T05:00:00Z","v":328704,"vw":10.910216},{"c":10.93,"h":10.98,"l":10.87,"n":1283,"o":10.96,"t":"2025-01-21T05:00:00Z","v":281513,"vw":10.924882},{"c":10.8,"h":10.94,"l":10.79,"n":831,"o":10.94,"t":"2025-01-22T05:00:00Z","v":178018,"vw":10.868687},{"c":10.78,"h":10.83,"l":10.75,"n":722,"o":10.81,"t":"2025-01-23T05:00:00Z","v":169608,"vw":10.799717},{"c":10.83,"h":10.89,"l":10.755,"n":883,"o":10.78,"t":"2025-01-24T05:00:00Z","v":237639,"vw":10.820257},{"c":10.99,"h":11.005,"l":10.81,"n":1279,"o":10.81,"t":"2025-01-27T05:00:00Z","v":401169,"vw":10.947618},{"c":10.97,"h":11.045,"l":10.935,"n":1521,"o":10.96,"t":"2025-01-28T05:00:00Z","v":410138,"vw":10.996266},{"c":10.84,"h":11.03,"l":10.795,"n":1356,"o":10.98,"t":"2025-01-29T05:00:00Z","v":418140,"vw":10.915536},{"c":11.06,"h":11.1,"l":10.9699,"n":1435,"o":10.98,"t":"2025-01-30T05:00:00Z","v":301284,"vw":11.049098},{"c":11.1,"h":11.205,"l":11.05,"n":1453,"o":11.09,"t":"2025-01-31T05:00:00Z","v":415315,"vw":11.14975},{"c":11.04,"h":11.08,"l":10.85,"n":1900,"o":10.9,"t":"2025-02-03T05:00:00Z","v":438131,"vw":11.004156},{"c":11.22,"h":11.225,"l":10.965,"n":1235,"o":11.04,"t":"2025-02-04T05:00:00Z","v":259714,"vw":11.135975},{"c":11.26,"h":11.28,"l":11.22,"n":1403,"o":11.22,"t":"2025-02-05T05:00:00Z","v":434470,"vw":11.250446},{"c":11.39,"h":11.39,"l":11.29,"n":949,"o":11.3,"t":"2025-02-06T05:00:00Z","v":198535,"vw":11.335234},{"c":11.31,"h":11.39,"l":11.25,"n":1035,"o":11.36,"t":"2025-02-07T05:00:00Z","v":189774,"vw":11.292838},{"c":11.31,"h":11.36,"l":11.24,"n":772,"o":11.34,"t":"2025-02-10T05:00:00Z","v":184020,"vw":11.309712},{"c":11.39,"h":11.4,"l":11.31,"n":1157,"o":11.31,"t":"2025-02-11T05:00:00Z","v":418168,"vw":11.345138},{"c":11.28,"h":11.35,"l":11.2,"n":1002,"o":11.25,"t":"2025-02-12T05:00:00Z","v":274642,"vw":11.28034},{"c":11.43,"h":11.43,"l":11.31,"n":1551,"o":11.35,"t":"2025-02-13T05:00:00Z","v":479916,"vw":11.38276},{"c":11.55,"h":11.55,"l":11.45,"n":1167,"o":11.45,"t":"2025-02-14T05:00:00Z","v":339208,"vw":11.514378},{"c":11.55,"h":11.61,"l":11.51,"n":1237,"o":11.51,"t":"2025-02-18T05:00:00Z","v":302621,"vw":11.569774},{"c":11.58,"h":11.6,"l":11.47,"n":970,"o":11.53,"t":"2025-02-19T05:00:00Z","v":264476,"vw":11.537337},{"c":11.62,"h":11.645,"l":11.57,"n":938,"o":11.58,"t":"2025-02-20T05:00:00Z","v":229605,"vw":11.609138},{"c":11.51,"h":11.73,"l":11.455,"n":1239,"o":11.7,"t":"2025-02-21T05:00:00Z","v":692159,"vw":11.529016},{"c":11.48,"h":11.58,"l":11.44,"n":897,"o":11.52,"t":"2025-02-24T05:00:00Z","v":176664,"vw":11.510716},{"c":11.6,"h":11.62,"l":11.48,"n":795,"o":11.53,"t":"2025-02-25T05:00:00Z","v":203636,"vw":11.559992},{"c":11.64,"h":11.72,"l":11.59,"n":1102,"o":11.61,"t":"2025-02-26T05:00:00Z","v":212970,"vw":11.654916},{"c":11.62,"h":11.69,"l":11.6,"n":956,"o":11.67,"t":"2025-02-27T05:00:00Z","v":224826,"vw":11.648505},{"c":11.79,"h":11.7901,"l":11.61,"n":1309,"o":11.63,"t":"2025-02-28T05:00:00Z","v":289672,"vw":11.740521},{"c":11.5,"h":11.75,"l":11.4301,"n":1376,"o":11.75,"t":"2025-03-03T05:00:00Z","v":362020,"vw":11.587354},{"c":11.37,"h":11.48,"l":11.29,"n":1443,"o":11.38,"t":"2025-03-04T05:00:00Z","v":337765,"vw":11.384058},{"c":11.47,"h":11.4891,"l":11.325,"n":722,"o":11.4,"t":"2025-03-05T05:00:00Z","v":163385,"vw":11.41615},{"c":11.38,"h":11.46,"l":11.335,"n":761,"o":11.41,"t":"2025-03-06T05:00:00Z","v":204528,"vw":11.403644},{"c":11.62,"h":11.65,"l":11.4,"n":861,"o":11.4,"t":"2025-03-07T05:00:00Z","v":178800,"vw":11.549076},{"c":11.49,"h":11.74,"l":11.435,"n":1676,"o":11.55,"t":"2025-03-10T04:00:00Z","v":478718,"vw":11.562253},{"c":11.25,"h":11.545,"l":11.145,"n":2286,"o":11.52,"t":"2025-03-11T04:00:00Z","v":461063,"vw":11.292471},{"c":11.28,"h":11.33,"l":11.175,"n":1813,"o":11.29,"t":"2025-03-12T04:00:00Z","v":480750,"vw":11.252429},{"c":11.24,"h":11.48,"l":11.225,"n":2173,"o":11.34,"t":"2025-03-13T04:00:00Z","v":626602,"vw":11.317657},{"c":11.46,"h":11.47,"l":11.28,"n":1230,"o":11.33,"t":"2025-03-14T04:00:00Z","v":1007373,"vw":11.418418},{"c":11.54,"h":11.56,"l":11.445,"n":5447,"o":11.49,"t":"2025-03-17T04:00:00Z","v":1255234,"vw":11.519596},{"c":11.565,"h":11.59,"l":11.47,"n":1432,"o":11.5,"t":"2025-03-18T04:00:00Z","v":454585,"vw":11.545649},{"c":11.57,"h":11.62,"l":11.49,"n":1619,"o":11.57,"t":"2025-03-19T04:00:00Z","v":598838,"vw":11.558385},{"c":11.55,"h":11.605,"l":11.5296,"n":1054,"o":11.56,"t":"2025-03-20T04:00:00Z","v":395750,"vw":11.561657},{"c":11.42,"h":11.555,"l":11.4101,"n":1191,"o":11.51,"t":"2025-03-21T04:00:00Z","v":483534,"vw":11.453931},{"c":11.44,"h":11.51,"l":11.41,"n":1102,"o":11.51,"t":"2025-03-24T04:00:00Z","v":393595,"vw":11.459205},{"c":11.32,"h":11.47,"l":11.2941,"n":1258,"o":11.47,"t":"2025-03-25T04:00:00Z","v":419182,"vw":11.344912},{"c":11.23,"h":11.33,"l":11.15,"n":2208,"o":11.33,"t":"2025-03-26T04:00:00Z","v":693429,"vw":11.205989},{"c":11.23,"h":11.315,"l":11.18,"n":1108,"o":11.22,"t":"2025-03-27T04:00:00Z","v":379447,"vw":11.231316},{"c":11.02,"h":11.24,"l":10.935,"n":2159,"o":11.24,"t":"2025-03-28T04:00:00Z","v":563816,"vw":11.000982},{"c":11.17,"h":11.2,"l":10.88,"n":1681,"o":10.96,"t":"2025-03-31T04:00:00Z","v":749482,"vw":11.063688},{"c":10.755,"h":10.835,"l":10.69,"n":1385,"o":10.79,"t":"2025-04-01T04:00:00Z","v":353182,"vw":10.778708},{"c":10.73,"h":10.745,"l":10.64,"n":3280,"o":10.72,"t":"2025-04-02T04:00:00Z","v":1219024,"vw":10.681898},{"c":10.5,"h":10.65,"l":10.44,"n":3120,"o":10.58,"t":"2025-04-03T04:00:00Z","v":894991,"vw":10.5349},{"c":9.94,"h":10.33,"l":9.85,"n":5474,"o":10.33,"t":"2025-04-04T04:00:00Z","v":1746391,"vw":10.012099},{"c":9.51,"h":10.15,"l":9.31,"n":6044,"o":9.53,"t":"2025-04-07T04:00:00Z","v":1464207,"vw":9.583937},{"c":9.315,"h":9.87,"l":9.23,"n":4917,"o":9.87,"t":"2025-04-08T04:00:00Z","v":1565744,"vw":9.647436},{"c":9.84,"h":9.9,"l":8.805,"n":6799,"o":9.18,"t":"2025-04-09T04:00:00Z","v":2021168,"vw":9.323953},{"c":9.19,"h":9.72,"l":8.97,"n":4902,"o":9.72,"t":"2025-04-10T04:00:00Z","v":2033770,"vw":9.211876},{"c":9.26,"h":9.26,"l":8.87,"n":4429,"o":9.16,"t":"2025-04-11T04:00:00Z","v":1526455,"vw":9.114056},{"c":9.47,"h":9.548,"l":9.2999,"n":2098,"o":9.42,"t":"2025-04-14T04:00:00Z","v":695412,"vw":9.441219},{"c":9.54,"h":9.68,"l":9.475,"n":2394,"o":9.51,"t":"2025-04-15T04:00:00Z","v":944731,"vw":9.572799},{"c":9.4,"h":9.5476,"l":9.377,"n":1724,"o":9.52,"t":"2025-04-16T04:00:00Z","v":528108,"vw":9.456381},{"c":9.59,"h":9.63,"l":9.42,"n":1556,"o":9.45,"t":"2025-04-17T04:00:00Z","v":613722,"vw":9.571246},{"c":9.43,"h":9.5461,"l":9.3,"n":1617,"o":9.49,"t":"2025-04-21T04:00:00Z","v":486774,"vw":9.364978},{"c":9.79,"h":9.79,"l":9.545,"n":1615,"o":9.55,"t":"2025-04-22T04:00:00Z","v":532611,"vw":9.677361},{"c":9.83,"h":10.03,"l":9.8099,"n":1495,"o":10.01,"t":"2025-04-23T04:00:00Z","v":578697,"vw":9.898754},{"c":9.91,"h":9.96,"l":9.8,"n":1263,"o":9.88,"t":"2025-04-24T04:00:00Z","v":339482,"vw":9.90182},{"c":10.04,"h":10.05,"l":9.875,"n":1219,"o":9.93,"t":"2025-04-25T04:00:00Z","v":341012,"vw":9.96899},{"c":10.24,"h":10.2551,"l":10.06,"n":1714,"o":10.06,"t":"2025-04-28T04:00:00Z","v":720059,"vw":10.187929},{"c":10.32,"h":10.345,"l":10.15,"n":1603,"o":10.23,"t":"2025-04-29T04:00:00Z","v":812537,"vw":10.294981},{"c":10.25,"h":10.3,"l":10.04,"n":1811,"o":10.23,"t":"2025-04-30T04:00:00Z","v":461162,"vw":10.194163},{"c":10.21,"h":10.385,"l":10.195,"n":1409,"o":10.31,"t":"2025-05-01T04:00:00Z","v":385455,"vw":10.279797},{"c":10.24,"h":10.3087,"l":10.2099,"n":1181,"o":10.3,"t":"2025-05-02T04:00:00Z","v":370693,"vw":10.248581},{"c":10.19,"h":10.24,"l":10.134,"n":1439,"o":10.19,"t":"2025-05-05T04:00:00Z","v":468109,"vw":10.196505},{"c":10.06,"h":10.155,"l":10.0297,"n":1160,"o":10.11,"t":"2025-05-06T04:00:00Z","v":416567,"vw":10.08541},{"c":10.12,"h":10.18,"l":10.07,"n":1437,"o":10.07,"t":"2025-05-07T04:00:00Z","v":509599,"vw":10.13171},{"c":10.23,"h":10.3,"l":10.1899,"n":987,"o":10.22,"t":"2025-05-08T04:00:00Z","v":416827,"vw":10.242671},{"c":10.2,"h":10.27,"l":10.1687,"n":851,"o":10.27,"t":"2025-05-09T04:00:00Z","v":225823,"vw":10.215243},{"c":10.42,"h":10.44,"l":10.29,"n":1609,"o":10.43,"t":"2025-05-12T04:00:00Z","v":506024,"vw":10.382126},{"c":10.5,"h":10.525,"l":10.43,"n":1278,"o":10.47,"t":"2025-05-13T04:00:00Z","v":388279,"vw":10.487287},{"c":10.42,"h":10.52,"l":10.4017,"n":1453,"o":10.52,"t":"2025-05-14T04:00:00Z","v":381317,"vw":10.441952},{"c":10.56,"h":10.57,"l":10.43,"n":1018,"o":10.45,"t":"2025-05-15T04:00:00Z","v":306941,"vw":10.520775},{"c":10.6,"h":10.63,"l":10.55,"n":749,"o":10.57,"t":"2025-05-16T04:00:00Z","v":256298,"vw":10.585847},{"c":10.52,"h":10.52,"l":10.4,"n":868,"o":10.46,"t":"2025-05-19T04:00:00Z","v":219497,"vw":10.486337},{"c":10.48,"h":10.555,"l":10.47,"n":967,"o":10.49,"t":"2025-05-20T04:00:00Z","v":288762,"vw":10.51295},{"c":10.01,"h":10.42,"l":10,"n":1726,"o":10.42,"t":"2025-05-21T04:00:00Z","v":426879,"vw":10.176794},{"c":10,"h":10.09,"l":9.801,"n":1756,"o":10,"t":"2025-05-22T04:00:00Z","v":595603,"vw":9.922632},{"c":10.04,"h":10.08,"l":9.92,"n":1298,"o":9.92,"t":"2025-05-23T04:00:00Z","v":291603,"vw":10.021486},{"c":10.18,"h":10.18,"l":10.0303,"n":1347,"o":10.15,"t":"2025-05-27T04:00:00Z","v":378813,"vw":10.09878},{"c":10.18,"h":10.245,"l":10.1646,"n":900,"o":10.17,"t":"2025-05-28T04:00:00Z","v":295461,"vw":10.198116},{"c":10.26,"h":10.27,"l":10.19,"n":1146,"o":10.26,"t":"2025-05-29T04:00:00Z","v":343484,"vw":10.229711},{"c":10.15,"h":10.24,"l":10.12,"n":1172,"o":10.24,"t":"2025-05-30T04:00:00Z","v":305269,"vw":10.160615},{"c":10.02,"h":10.1,"l":9.99,"n":1242,"o":10.1,"t":"2025-06-02T04:00:00Z","v":366450,"vw":10.036275},{"c":10.17,"h":10.24,"l":9.9662,"n":1285,"o":10.03,"t":"2025-06-03T04:00:00Z","v":371324,"vw":10.159422},{"c":10.2,"h":10.2097,"l":10.1199,"n":702,"o":10.19,"t":"2025-06-04T04:00:00Z","v":186016,"vw":10.172393},{"c":10.23,"h":10.29,"l":10.16,"n":749,"o":10.18,"t":"2025-06-05T04:00:00Z","v":214808,"vw":10.234395},{"c":10.33,"h":10.33,"l":10.26,"n":1044,"o":10.28,"t":"2025-06-06T04:00:00Z","v":403388,"vw":10.292789},{"c":10.39,"h":10.45,"l":10.35,"n":996,"o":10.36,"t":"2025-06-09T04:00:00Z","v":340585,"vw":10.41962},{"c":10.51,"h":10.51,"l":10.39,"n":979,"o":10.44,"t":"2025-06-10T04:00:00Z","v":302623,"vw":10.484292},{"c":10.49,"h":10.59,"l":10.47,"n":1477,"o":10.57,"t":"2025-06-11T04:00:00Z","v":582602,"vw":10.529083},{"c":10.54,"h":10.565,"l":10.42,"n":1856,"o":10.48,"t":"2025-06-12T04:00:00Z","v":799079,"vw":10.518412},{"c":10.4,"h":10.51,"l":10.3744,"n":1225,"o":10.44,"t":"2025-06-13T04:00:00Z","v":654113,"vw":10.438245},{"c":10.38,"h":10.525,"l":10.375,"n":1272,"o":10.44,"t":"2025-06-16T04:00:00Z","v":551769,"vw":10.467987},{"c":10.25,"h":10.385,"l":10.24,"n":1222,"o":10.36,"t":"2025-06-17T04:00:00Z","v":524540,"vw":10.302},{"c":10.35,"h":10.42,"l":10.24,"n":1512,"o":10.26,"t":"2025-06-18T04:00:00Z","v":628989,"vw":10.351011},{"c":10.33,"h":10.4191,"l":10.305,"n":924,"o":10.39,"t":"2025-06-20T04:00:00Z","v":447860,"vw":10.345374},{"c":10.37,"h":10.395,"l":10.175,"n":1377,"o":10.32,"t":"2025-06-23T04:00:00Z","v":678258,"vw":10.290515},{"c":10.44,"h":10.5076,"l":10.42,"n":1084,"o":10.45,"t":"2025-06-24T04:00:00Z","v":594457,"vw":10.464356},{"c":10.39,"h":10.49,"l":10.39,"n":1613,"o":10.46,"t":"2025-06-25T04:00:00Z","v":756583,"vw":10.447617},{"c":10.52,"h":10.535,"l":10.4146,"n":1696,"o":10.44,"t":"2025-06-26T04:00:00Z","v":1006877,"vw":10.464946},{"c":10.49,"h":10.57,"l":10.415,"n":1404,"o":10.56,"t":"2025-06-27T04:00:00Z","v":426607,"vw":10.48726},{"c":10.56,"h":10.5885,"l":10.45,"n":2111,"o":10.54,"t":"2025-06-30T04:00:00Z","v":1267887,"vw":10.528699},{"c":10.44,"h":10.52,"l":10.26,"n":2269,"o":10.26,"t":"2025-07-01T04:00:00Z","v":1371740,"vw":10.429575},{"c":10.58,"h":10.595,"l":10.43,"n":1304,"o":10.45,"t":"2025-07-02T04:00:00Z","v":965700,"vw":10.530504},{"c":10.61,"h":10.67,"l":10.55,"n":1459,"o":10.57,"t":"2025-07-03T04:00:00Z","v":776847,"vw":10.620824},{"c":10.49,"h":10.62,"l":10.4602,"n":1731,"o":10.57,"t":"2025-07-07T04:00:00Z","v":1091790,"vw":10.535576},{"c":10.57,"h":10.645,"l":10.475,"n":2457,"o":10.49,"t":"2025-07-08T04:00:00Z","v":1087843,"vw":10.584544},{"c":10.64,"h":10.67,"l":10.6,"n":1122,"o":10.6,"t":"2025-07-09T04:00:00Z","v":736462,"vw":10.626287},{"c":10.68,"h":10.7,"l":10.61,"n":1077,"o":10.61,"t":"2025-07-10T04:00:00Z","v":701793,"vw":10.665684},{"c":10.61,"h":10.6402,"l":10.55,"n":1307,"o":10.62,"t":"2025-07-11T04:00:00Z","v":694423,"vw":10.602842},{"c":10.56,"h":10.6231,"l":10.5328,"n":1798,"o":10.61,"t":"2025-07-14T04:00:00Z","v":1041545,"vw":10.580304},{"c":10.47,"h":10.61,"l":10.46,"n":1398,"o":10.59,"t":"2025-07-15T04:00:00Z","v":1003150,"vw":10.510709},{"c":10.57,"h":10.6,"l":10.435,"n":1414,"o":10.48,"t":"2025-07-16T04:00:00Z","v":805187,"vw":10.504715},{"c":10.5,"h":10.61,"l":10.465,"n":1707,"o":10.54,"t":"2025-07-17T04:00:00Z","v":898767,"vw":10.514913},{"c":10.43,"h":10.5402,"l":10.4,"n":1218,"o":10.52,"t":"2025-07-18T04:00:00Z","v":654345,"vw":10.44179},{"c":10.44,"h":10.53,"l":10.41,"n":2142,"o":10.49,"t":"2025-07-21T04:00:00Z","v":854623,"vw":10.478961},{"c":10.63,"h":10.66,"l":10.44,"n":1094,"o":10.44,"t":"2025-07-22T04:00:00Z","v":365040,"vw":10.598167},{"c":10.75,"h":10.75,"l":10.65,"n":1647,"o":10.65,"t":"2025-07-23T04:00:00Z","v":816066,"vw":10.703304},{"c":10.72,"h":10.82,"l":10.66,"n":1364,"o":10.7,"t":"2025-07-24T04:00:00Z","v":507303,"vw":10.74483},{"c":10.79,"h":10.79,"l":10.655,"n":1237,"o":10.72,"t":"2025-07-25T04:00:00Z","v":412136,"vw":10.710141},{"c":10.7,"h":10.8299,"l":10.65,"n":1588,"o":10.8,"t":"2025-07-28T04:00:00Z","v":396751,"vw":10.712885},{"c":10.75,"h":10.77,"l":10.6547,"n":1369,"o":10.72,"t":"2025-07-29T04:00:00Z","v":398023,"vw":10.72135},{"c":10.57,"h":10.78,"l":10.5444,"n":1607,"o":10.75,"t":"2025-07-30T04:00:00Z","v":637112,"vw":10.667249},{"c":10.43,"h":10.57,"l":10.425,"n":2417,"o":10.57,"t":"2025-07-31T04:00:00Z","v":815295,"vw":10.48192},{"c":10.47,"h":10.5099,"l":10.39,"n":2637,"o":10.43,"t":"2025-08-01T04:00:00Z","v":1455719,"vw":10.470263},{"c":10.67,"h":10.675,"l":10.52,"n":1420,"o":10.54,"t":"2025-08-04T04:00:00Z","v":587097,"vw":10.616032},{"c":10.68,"h":10.71,"l":10.61,"n":1342,"o":10.68,"t":"2025-08-05T04:00:00Z","v":653554,"vw":10.662439},{"c":10.54,"h":10.65,"l":10.5,"n":1646,"o":10.65,"t":"2025-08-06T04:00:00Z","v":711737,"vw":10.560211},{"c":10.59,"h":10.645,"l":10.55,"n":1126,"o":10.58,"t":"2025-08-07T04:00:00Z","v":429113,"vw":10.589158},{"c":10.61,"h":10.66,"l":10.58,"n":824,"o":10.62,"t":"2025-08-08T04:00:00Z","v":269870,"vw":10.625614},{"c":10.51,"h":10.66,"l":10.495,"n":2226,"o":10.63,"t":"2025-08-11T04:00:00Z","v":713224,"vw":10.573062},{"c":10.65,"h":10.665,"l":10.54,"n":943,"o":10.54,"t":"2025-08-12T04:00:00Z","v":356930,"vw":10.629067},{"c":10.82,"h":10.82,"l":10.6819,"n":1977,"o":10.69,"t":"2025-08-13T04:00:00Z","v":987520,"vw":10.755783},{"c":10.76,"h":10.77,"l":10.695,"n":1118,"o":10.75,"t":"2025-08-14T04:00:00Z","v":450555,"vw":10.738135},{"c":10.73,"h":10.78,"l":10.715,"n":959,"o":10.75,"t":"2025-08-15T04:00:00Z","v":363432,"vw":10.7426},{"c":10.66,"h":10.74,"l":10.655,"n":1059,"o":10.725,"t":"2025-08-18T04:00:00Z","v":456787,"vw":10.705573},{"c":10.72,"h":10.785,"l":10.66,"n":1075,"o":10.68,"t":"2025-08-19T04:00:00Z","v":378801,"vw":10.718764},{"c":10.8,"h":10.81,"l":10.73,"n":1186,"o":10.75,"t":"2025-08-20T04:00:00Z","v":389486,"vw":10.767979},{"c":10.64,"h":10.74,"l":10.62,"n":1189,"o":10.74,"t":"2025-08-21T04:00:00Z","v":403730,"vw":10.675824},{"c":10.96,"h":10.97,"l":10.66,"n":2025,"o":10.67,"t":"2025-08-22T04:00:00Z","v":862076,"vw":10.900784},{"c":10.87,"h":10.96,"l":10.87,"n":1344,"o":10.95,"t":"2025-08-25T04:00:00Z","v":419108,"vw":10.920602},{"c":10.92,"h":10.93,"l":10.835,"n":1133,"o":10.89,"t":"2025-08-26T04:00:00Z","v":314962,"vw":10.88762},{"c":10.89,"h":10.965,"l":10.8642,"n":1006,"o":10.9,"t":"2025-08-27T04:00:00Z","v":263175,"vw":10.895124},{"c":10.88,"h":10.92,"l":10.8373,"n":1908,"o":10.92,"t":"2025-08-28T04:00:00Z","v":464045,"vw":10.859781},{"c":10.99,"h":11,"l":10.87,"n":1189,"o":10.87,"t":"2025-08-29T04:00:00Z","v":314683,"vw":10.931375},{"c":10.89,"h":10.9251,"l":10.8152,"n":1494,"o":10.88,"t":"2025-09-02T04:00:00Z","v":382490,"vw":10.867811},{"c":11.05,"h":11.05,"l":10.8601,"n":1084,"o":10.88,"t":"2025-09-03T04:00:00Z","v":298386,"vw":10.975602},{"c":11.22,"h":11.23,"l":11.07,"n":1873,"o":11.09,"t":"2025-09-04T04:00:00Z","v":730730,"vw":11.158924},{"c":11.34,"h":11.3972,"l":11.25,"n":2711,"o":11.27,"t":"2025-09-05T04:00:00Z","v":659138,"vw":11.310117},{"c":11.3,"h":11.35,"l":11.26,"n":1924,"o":11.33,"t":"2025-09-08T04:00:00Z","v":628824,"vw":11.30877},{"c":11.27,"h":11.35,"l":11.245,"n":1831,"o":11.29,"t":"2025-09-09T04:00:00Z","v":632009,"vw":11.290261},{"c":11.19,"h":11.34,"l":11.1808,"n":2084,"o":11.3,"t":"2025-09-10T04:00:00Z","v":614131,"vw":11.239684},{"c":11.18,"h":11.29,"l":11.165,"n":2596,"o":11.23,"t":"2025-09-11T04:00:00Z","v":430781,"vw":11.229045},{"c":11.1,"h":11.19,"l":11.09,"n":1389,"o":11.19,"t":"2025-09-12T04:00:00Z","v":394946,"vw":11.118757},{"c":11.09,"h":11.15,"l":11.07,"n":1462,"o":11.15,"t":"2025-09-15T04:00:00Z","v":497708,"vw":11.097491},{"c":10.97,"h":11.12,"l":10.93,"n":1834,"o":11.09,"t":"2025-09-16T04:00:00Z","v":554414,"vw":11.020161},{"c":11.05,"h":11.19,"l":10.98,"n":1806,"o":11.01,"t":"2025-09-17T04:00:00Z","v":533187,"vw":11.073803},{"c":10.98,"h":11.07,"l":10.93,"n":2093,"o":11.07,"t":"2025-09-18T04:00:00Z","v":629394,"vw":10.998569},{"c":10.9,"h":11.05,"l":10.88,"n":2091,"o":11.05,"t":"2025-09-19T04:00:00Z","v":507094,"vw":10.938262},{"c":10.69,"h":10.92,"l":10.69,"n":2717,"o":10.92,"t":"2025-09-22T04:00:00Z","v":793793,"vw":10.77639},{"c":10.75,"h":10.8,"l":10.7,"n":1950,"o":10.7,"t":"2025-09-23T04:00:00Z","v":636330,"vw":10.756436},{"c":10.71,"h":10.755,"l":10.68,"n":1587,"o":10.735,"t":"2025-09-24T04:00:00Z","v":654559,"vw":10.724401},{"c":10.71,"h":10.73,"l":10.65,"n":1353,"o":10.7,"t":"2025-09-25T04:00:00Z","v":331507,"vw":10.681336},{"c":10.77,"h":10.82,"l":10.71,"n":1101,"o":10.74,"t":"2025-09-26T04:00:00Z","v":275281,"vw":10.76966},{"c":10.7,"h":10.81,"l":10.64,"n":2199,"o":10.81,"t":"2025-09-29T04:00:00Z","v":809032,"vw":10.692987},{"c":10.77,"h":10.77,"l":10.63,"n":1943,"o":10.72,"t":"2025-09-30T04:00:00Z","v":784276,"vw":10.690597},{"c":10.53,"h":10.54,"l":10.37,"n":2330,"o":10.39,"t":"2025-10-01T04:00:00Z","v":808152,"vw":10.448161},{"c":10.54,"h":10.5775,"l":10.42,"n":1803,"o":10.53,"t":"2025-10-02T04:00:00Z","v":485065,"vw":10.508957},{"c":10.58,"h":10.67,"l":10.55,"n":2191,"o":10.56,"t":"2025-10-03T04:00:00Z","v":550644,"vw":10.594448},{"c":10.39,"h":10.6,"l":10.38,"n":2520,"o":10.56,"t":"2025-10-06T04:00:00Z","v":949908,"vw":10.469885},{"c":10.42,"h":10.46,"l":10.365,"n":1961,"o":10.39,"t":"2025-10-07T04:00:00Z","v":708335,"vw":10.414142},{"c":10.51,"h":10.52,"l":10.43,"n":1276,"o":10.46,"t":"2025-10-08T04:00:00Z","v":387046,"vw":10.483229},{"c":10.37,"h":10.56,"l":10.35,"n":1442,"o":10.52,"t":"2025-10-09T04:00:00Z","v":299837,"vw":10.412096},{"c":10.27,"h":10.44,"l":10.25,"n":1698,"o":10.39,"t":"2025-10-10T04:00:00Z","v":531166,"vw":10.317514},{"c":10.4,"h":10.41,"l":10.265,"n":1550,"o":10.33,"t":"2025-10-13T04:00:00Z","v":485847,"vw":10.335732},{"c":10.47,"h":10.51,"l":10.33,"n":1143,"o":10.34,"t":"2025-10-14T04:00:00Z","v":425837,"vw":10.438985},{"c":10.48,"h":10.54,"l":10.46,"n":1161,"o":10.53,"t":"2025-10-15T04:00:00Z","v":363559,"vw":10.504482},{"c":10.31,"h":10.51,"l":10.29,"n":1494,"o":10.48,"t":"2025-10-16T04:00:00Z","v":586234,"vw":10.403509},{"c":10.39,"h":10.4,"l":10.27,"n":1391,"o":10.3,"t":"2025-10-17T04:00:00Z","v":593499,"vw":10.345033},{"c":10.5,"h":10.52,"l":10.355,"n":2655,"o":10.41,"t":"2025-10-20T04:00:00Z","v":902806,"vw":10.445118},{"c":10.47,"h":10.51,"l":10.42,"n":1347,"o":10.495,"t":"2025-10-21T04:00:00Z","v":491361,"vw":10.466749},{"c":10.58,"h":10.5999,"l":10.485,"n":1409,"o":10.5,"t":"2025-10-22T04:00:00Z","v":518560,"vw":10.553205},{"c":10.49,"h":10.6,"l":10.48,"n":1353,"o":10.59,"t":"2025-10-23T04:00:00Z","v":646620,"vw":10.519491},{"c":10.56,"h":10.65,"l":10.55,"n":1113,"o":10.56,"t":"2025-10-24T04:00:00Z","v":470417,"vw":10.599219},{"c":10.6,"h":10.63,"l":10.545,"n":1428,"o":10.6,"t":"2025-10-27T04:00:00Z","v":590492,"vw":10.58209},{"c":10.52,"h":10.61,"l":10.4889,"n":1363,"o":10.58,"t":"2025-10-28T04:00:00Z","v":497972,"vw":10.531434},{"c":10.42,"h":10.61,"l":10.395,"n":1596,"o":10.53,"t":"2025-10-29T04:00:00Z","v":635096,"vw":10.510716},{"c":10.33,"h":10.455,"l":10.28,"n":2356,"o":10.4,"t":"2025-10-30T04:00:00Z","v":1146513,"vw":10.332729},{"c":10.35,"h":10.38,"l":10.195,"n":2444,"o":10.34,"t":"2025-10-31T04:00:00Z","v":905885,"vw":10.302536},{"c":10.38,"h":10.38,"l":10.22,"n":1781,"o":10.35,"t":"2025-11-03T05:00:00Z","v":896455,"vw":10.302297},{"c":10.46,"h":10.46,"l":10.305,"n":1091,"o":10.31,"t":"2025-11-04T05:00:00Z","v":442602,"vw":10.416113},{"c":10.51,"h":10.54,"l":10.46,"n":1223,"o":10.47,"t":"2025-11-05T05:00:00Z","v":529356,"vw":10.504663},{"c":10.38,"h":10.54,"l":10.38,"n":1258,"o":10.51,"t":"2025-11-06T05:00:00Z","v":455774,"vw":10.448325},{"c":10.48,"h":10.49,"l":10.36,"n":1613,"o":10.39,"t":"2025-11-07T05:00:00Z","v":500240,"vw":10.433313},{"c":10.41,"h":10.5,"l":10.405,"n":1291,"o":10.5,"t":"2025-11-10T05:00:00Z","v":473835,"vw":10.445969},{"c":10.54,"h":10.5696,"l":10.44,"n":1380,"o":10.44,"t":"2025-11-11T05:00:00Z","v":720342,"vw":10.534347},{"c":10.47,"h":10.58,"l":10.44,"n":1639,"o":10.57,"t":"2025-11-12T05:00:00Z","v":615883,"vw":10.482683},{"c":10.44,"h":10.51,"l":10.41,"n":1191,"o":10.45,"t":"2025-11-13T05:00:00Z","v":500456,"vw":10.456526},{"c":10.41,"h":10.4482,"l":10.34,"n":1160,"o":10.44,"t":"2025-11-14T05:00:00Z","v":356051,"vw":10.400356},{"c":10.28,"h":10.4535,"l":10.275,"n":1486,"o":10.43,"t":"2025-11-17T05:00:00Z","v":688933,"vw":10.361491},{"c":10.31,"h":10.33,"l":10.23,"n":1357,"o":10.28,"t":"2025-11-18T05:00:00Z","v":535225,"vw":10.29458},{"c":10.29,"h":10.36,"l":10.26,"n":1180,"o":10.32,"t":"2025-11-19T05:00:00Z","v":568614,"vw":10.300484},{"c":10.24,"h":10.4,"l":10.24,"n":1254,"o":10.32,"t":"2025-11-20T05:00:00Z","v":653305,"vw":10.311491},{"c":10.46,"h":10.5,"l":10.27,"n":1775,"o":10.31,"t":"2025-11-21T05:00:00Z","v":764468,"vw":10.422921},{"c":10.46,"h":10.5,"l":10.395,"n":1686,"o":10.5,"t":"2025-11-24T05:00:00Z","v":556819,"vw":10.432042},{"c":10.72,"h":10.725,"l":10.5,"n":1269,"o":10.5,"t":"2025-11-25T05:00:00Z","v":423636,"vw":10.666716},{"c":10.83,"h":10.91,"l":10.72,"n":1752,"o":10.72,"t":"2025-11-26T05:00:00Z","v":534379,"vw":10.809076},{"c":10.83,"h":10.88,"l":10.8,"n":922,"o":10.84,"t":"2025-11-28T05:00:00Z","v":230428,"vw":10.834041},{"c":10.8,"h":10.83,"l":10.73,"n":1821,"o":10.77,"t":"2025-12-01T05:00:00Z","v":707717,"vw":10.766839},{"c":10.78,"h":10.83,"l":10.75,"n":1580,"o":10.82,"t":"2025-12-02T05:00:00Z","v":521118,"vw":10.795405},{"c":10.87,"h":10.879,"l":10.79,"n":1161,"o":10.79,"t":"2025-12-03T05:00:00Z","v":454206,"vw":10.849954},{"c":10.8,"h":10.91,"l":10.77,"n":1555,"o":10.88,"t":"2025-12-04T05:00:00Z","v":451536,"vw":10.825119},{"c":10.88,"h":10.91,"l":10.8,"n":1019,"o":10.82,"t":"2025-12-05T05:00:00Z","v":318347,"vw":10.884207},{"c":10.76,"h":10.88,"l":10.7512,"n":1405,"o":10.87,"t":"2025-12-08T05:00:00Z","v":493232,"vw":10.797653},{"c":10.67,"h":10.835,"l":10.67,"n":1125,"o":10.78,"t":"2025-12-09T05:00:00Z","v":764849,"vw":10.718712},{"c":10.76,"h":10.81,"l":10.67,"n":1466,"o":10.68,"t":"2025-12-10T05:00:00Z","v":1532505,"vw":10.732788},{"c":10.75,"h":10.83,"l":10.72,"n":1114,"o":10.8,"t":"2025-12-11T05:00:00Z","v":523071,"vw":10.780158},{"c":10.72,"h":10.85,"l":10.72,"n":1138,"o":10.77,"t":"2025-12-12T05:00:00Z","v":548793,"vw":10.783601},{"c":10.75,"h":10.785,"l":10.685,"n":1543,"o":10.73,"t":"2025-12-15T05:00:00Z","v":592315,"vw":10.735105},{"c":10.66,"h":10.7797,"l":10.65,"n":1146,"o":10.77,"t":"2025-12-16T05:00:00Z","v":361249,"vw":10.722523},{"c":10.8,"h":10.89,"l":10.71,"n":1092,"o":10.71,"t":"2025-12-17T05:00:00Z","v":398007,"vw":10.814608},{"c":10.87,"h":10.92,"l":10.82,"n":2054,"o":10.83,"t":"2025-12-18T05:00:00Z","v":835095,"vw":10.874303},{"c":10.88,"h":10.95,"l":10.86,"n":1408,"o":10.86,"t":"2025-12-19T05:00:00Z","v":749444,"vw":10.928298},{"c":10.97,"h":11,"l":10.88,"n":1592,"o":10.88,"t":"2025-12-22T05:00:00Z","v":1549733,"vw":10.9337},{"c":10.84,"h":11,"l":10.825,"n":1320,"o":10.99,"t":"2025-12-23T05:00:00Z","v":618825,"vw":10.889049},{"c":10.94,"h":10.945,"l":10.85,"n":1148,"o":10.87,"t":"2025-12-24T05:00:00Z","v":619416,"vw":10.896743},{"c":10.92,"h":10.98,"l":10.865,"n":1195,"o":10.94,"t":"2025-12-26T05:00:00Z","v":397822,"vw":10.904245},{"c":10.51,"h":10.61,"l":10.4758,"n":1327,"o":10.6,"t":"2025-12-29T05:00:00Z","v":494463,"vw":10.512675},{"c":10.51,"h":10.56,"l":10.485,"n":2242,"o":10.51,"t":"2025-12-30T05:00:00Z","v":947183,"vw":10.534943},{"c":10.51,"h":10.59,"l":10.51,"n":1562,"o":10.54,"t":"2025-12-31T05:00:00Z","v":727683,"vw":10.545547},{"c":10.72,"h":10.775,"l":10.46,"n":1554,"o":10.55,"t":"2026-01-02T05:00:00Z","v":687486,"vw":10.677832},{"c":10.72,"h":10.74,"l":10.58,"n":1892,"o":10.7,"t":"2026-01-05T05:00:00Z","v":701655,"vw":10.662832},{"c":10.76,"h":10.77,"l":10.62,"n":1204,"o":10.72,"t":"2026-01-06T05:00:00Z","v":458875,"vw":10.700551},{"c":10.65,"h":10.82,"l":10.645,"n":1681,"o":10.76,"t":"2026-01-07T05:00:00Z","v":501957,"vw":10.693888},{"c":10.8,"h":10.89,"l":10.63,"n":2132,"o":10.63,"t":"2026-01-08T05:00:00Z","v":918027,"vw":10.807215},{"c":10.94,"h":11.05,"l":10.91,"n":2052,"o":10.95,"t":"2026-01-09T05:00:00Z","v":730169,"vw":10.986243},{"c":10.93,"h":10.959,"l":10.8251,"n":1144,"o":10.91,"t":"2026-01-12T05:00:00Z","v":298318,"vw":10.900258},{"c":10.88,"h":10.98,"l":10.824,"n":1488,"o":10.95,"t":"2026-01-13T05:00:00Z","v":754474,"vw":10.874894},{"c":11.01,"h":11.0189,"l":10.81,"n":1397,"o":10.88,"t":"2026-01-14T05:00:00Z","v":1119794,"vw":10.95274},{"c":11.2,"h":11.215,"l":10.96,"n":2177,"o":11.03,"t":"2026-01-15T05:00:00Z","v":1768596,"vw":11.153872},{"c":11.42,"h":11.42,"l":11.18,"n":2614,"o":11.2,"t":"2026-01-16T05:00:00Z","v":1788862,"vw":11.342881},{"c":11.16,"h":11.26,"l":11.15,"n":2736,"o":11.24,"t":"2026-01-20T05:00:00Z","v":2949327,"vw":11.183013},{"c":11.21,"h":11.225,"l":11.045,"n":2856,"o":11.2,"t":"2026-01-21T05:00:00Z","v":1674750,"vw":11.132012},{"c":11.21,"h":11.325,"l":11.2,"n":2137,"o":11.24,"t":"2026-01-22T05:00:00Z","v":1960836,"vw":11.269652},{"c":11.19,"h":11.24,"l":11.125,"n":1990,"o":11.24,"t":"2026-01-23T05:00:00Z","v":2033185,"vw":11.179595},{"c":11.19,"h":11.2031,"l":11.04,"n":1666,"o":11.2,"t":"2026-01-26T05:00:00Z","v":1500891,"vw":11.11015},{"c":11.35,"h":11.35,"l":11.15,"n":1393,"o":11.17,"t":"2026-01-27T05:00:00Z","v":1101830,"vw":11.262153},{"c":11.31,"h":11.4401,"l":11.3,"n":2243,"o":11.35,"t":"2026-01-28T05:00:00Z","v":1927610,"vw":11.361206},{"c":11.3,"h":11.35,"l":11.185,"n":1979,"o":11.35,"t":"2026-01-29T05:00:00Z","v":1584576,"vw":11.243153},{"c":10.82,"h":11.27,"l":10.75,"n":6909,"o":11.27,"t":"2026-01-30T05:00:00Z","v":4496303,"vw":10.826258},{"c":10.73,"h":10.85,"l":10.68,"n":4780,"o":10.82,"t":"2026-02-02T05:00:00Z","v":2350741,"vw":10.785351},{"c":10.86,"h":10.925,"l":10.72,"n":4175,"o":10.81,"t":"2026-02-03T05:00:00Z","v":3064774,"vw":10.7966},{"c":10.91,"h":10.93,"l":10.7999,"n":2744,"o":10.85,"t":"2026-02-04T05:00:00Z","v":1631227,"vw":10.856408},{"c":10.79,"h":10.92,"l":10.7601,"n":2939,"o":10.84,"t":"2026-02-05T05:00:00Z","v":1515507,"vw":10.815913},{"c":10.79,"h":10.86,"l":10.765,"n":3041,"o":10.84,"t":"2026-02-06T05:00:00Z","v":1518941,"vw":10.805025},{"c":10.68,"h":10.78,"l":10.545,"n":2905,"o":10.78,"t":"2026-02-09T05:00:00Z","v":1730273,"vw":10.664013},{"c":10.73,"h":10.735,"l":10.665,"n":2349,"o":10.73,"t":"2026-02-10T05:00:00Z","v":1589901,"vw":10.701328},{"c":10.78,"h":10.885,"l":10.75,"n":2393,"o":10.78,"t":"2026-02-11T05:00:00Z","v":1813637,"vw":10.804175},{"c":10.76,"h":10.92,"l":10.72,"n":1985,"o":10.85,"t":"2026-02-12T05:00:00Z","v":1234310,"vw":10.823506},{"c":10.82,"h":10.93,"l":10.64,"n":2013,"o":10.78,"t":"2026-02-13T05:00:00Z","v":1649430,"vw":10.843326},{"c":10.76,"h":10.86,"l":10.65,"n":1432,"o":10.86,"t":"2026-02-17T05:00:00Z","v":1558219,"vw":10.74652},{"c":10.76,"h":10.8465,"l":10.71,"n":1758,"o":10.75,"t":"2026-02-18T05:00:00Z","v":2871941,"vw":10.801175},{"c":10.73,"h":10.7699,"l":10.645,"n":1940,"o":10.74,"t":"2026-02-19T05:00:00Z","v":2360497,"vw":10.706505},{"c":10.76,"h":10.76,"l":10.66,"n":1941,"o":10.7,"t":"2026-02-20T05:00:00Z","v":1204651,"vw":10.709733},{"c":10.61,"h":10.83,"l":10.565,"n":1994,"o":10.74,"t":"2026-02-23T05:00:00Z","v":1162409,"vw":10.63706},{"c":10.63,"h":10.65,"l":10.4886,"n":2094,"o":10.62,"t":"2026-02-24T05:00:00Z","v":1153044,"vw":10.574692},{"c":10.64,"h":10.66,"l":10.475,"n":1889,"o":10.64,"t":"2026-02-25T05:00:00Z","v":2099759,"vw":10.589496},{"c":10.76,"h":10.8,"l":10.64,"n":1814,"o":10.65,"t":"2026-02-26T05:00:00Z","v":2251571,"vw":10.715691},{"c":10.74,"h":10.8078,"l":10.71,"n":1727,"o":10.75,"t":"2026-02-27T05:00:00Z","v":1405940,"vw":10.759255},{"c":10.81,"h":10.875,"l":10.45,"n":2888,"o":10.58,"t":"2026-03-02T05:00:00Z","v":1567437,"vw":10.782265},{"c":10.7,"h":10.8,"l":10.575,"n":2161,"o":10.62,"t":"2026-03-03T05:00:00Z","v":1418363,"vw":10.70559},{"c":10.715,"h":10.8,"l":10.6701,"n":1513,"o":10.71,"t":"2026-03-04T05:00:00Z","v":1021285,"vw":10.754499},{"c":10.66,"h":10.765,"l":10.6,"n":1924,"o":10.67,"t":"2026-03-05T05:00:00Z","v":1753963,"vw":10.697974},{"c":10.5,"h":10.6,"l":10.41,"n":3979,"o":10.6,"t":"2026-03-06T05:00:00Z","v":3236261,"vw":10.517012},{"c":10.43,"h":10.4661,"l":10.12,"n":3454,"o":10.38,"t":"2026-03-09T04:00:00Z","v":3149014,"vw":10.274204},{"c":10.54,"h":10.6551,"l":10.43,"n":2142,"o":10.46,"t":"2026-03-10T04:00:00Z","v":1962504,"vw":10.57605},{"c":10.5,"h":10.54,"l":10.395,"n":1822,"o":10.54,"t":"2026-03-11T04:00:00Z","v":1855355,"vw":10.457592},{"c":10.3,"h":10.455,"l":10.29,"n":1796,"o":10.43,"t":"2026-03-12T04:00:00Z","v":1473861,"vw":10.371488},{"c":10.175,"h":10.43,"l":10.16,"n":2324,"o":10.37,"t":"2026-03-13T04:00:00Z","v":1687548,"vw":10.25519},{"c":10.22,"h":10.38,"l":10.22,"n":2134,"o":10.26,"t":"2026-03-16T04:00:00Z","v":1477275,"vw":10.29216},{"c":10.33,"h":10.4086,"l":10.31,"n":1807,"o":10.31,"t":"2026-03-17T04:00:00Z","v":1542098,"vw":10.356928},{"c":10.17,"h":10.335,"l":10.17,"n":2305,"o":10.27,"t":"2026-03-18T04:00:00Z","v":1938964,"vw":10.267667},{"c":10.23,"h":10.3051,"l":10.16,"n":2651,"o":10.17,"t":"2026-03-19T04:00:00Z","v":3464443,"vw":10.233302},{"c":9.79,"h":10.235,"l":9.745,"n":6094,"o":10.22,"t":"2026-03-20T04:00:00Z","v":5361089,"vw":9.867409},{"c":9.99,"h":10.105,"l":9.875,"n":4383,"o":9.93,"t":"2026-03-23T04:00:00Z","v":3704754,"vw":10.03815},{"c":9.96,"h":10.0711,"l":9.89,"n":1730,"o":9.97,"t":"2026-03-24T04:00:00Z","v":1014468,"vw":10.012819},{"c":10.12,"h":10.18,"l":10.04,"n":1608,"o":10.07,"t":"2026-03-25T04:00:00Z","v":1344512,"vw":10.110852},{"c":10.01,"h":10.1201,"l":9.99,"n":1516,"o":10.07,"t":"2026-03-26T04:00:00Z","v":1126795,"vw":10.03265},{"c":9.83,"h":9.962,"l":9.785,"n":2198,"o":9.96,"t":"2026-03-27T04:00:00Z","v":1784563,"vw":9.87938},{"c":9.99,"h":10.085,"l":9.85,"n":1997,"o":9.94,"t":"2026-03-30T04:00:00Z","v":1226899,"vw":9.998052},{"c":10.26,"h":10.265,"l":10.05,"n":1841,"o":10.12,"t":"2026-03-31T04:00:00Z","v":1552331,"vw":10.167333},{"c":9.85,"h":9.95,"l":9.845,"n":2916,"o":9.9,"t":"2026-04-01T04:00:00Z","v":1416741,"vw":9.900992},{"c":9.97,"h":9.97,"l":9.7,"n":1665,"o":9.72,"t":"2026-04-02T04:00:00Z","v":1557708,"vw":9.851357},{"c":10.01,"h":10.0699,"l":9.92,"n":3025,"o":9.94,"t":"2026-04-06T04:00:00Z","v":1148921,"vw":9.997108},{"c":9.93,"h":10.03,"l":9.892,"n":1826,"o":9.99,"t":"2026-04-07T04:00:00Z","v":941534,"vw":9.954884},{"c":10.16,"h":10.19,"l":10.0801,"n":2655,"o":10.15,"t":"2026-04-08T04:00:00Z","v":2188459,"vw":10.126173},{"c":10.26,"h":10.3,"l":10.12,"n":1879,"o":10.12,"t":"2026-04-09T04:00:00Z","v":1449187,"vw":10.24177},{"c":10.26,"h":10.31,"l":10.21,"n":1443,"o":10.28,"t":"2026-04-10T04:00:00Z","v":891773,"vw":10.251726},{"c":10.35,"h":10.355,"l":10.155,"n":1767,"o":10.22,"t":"2026-04-13T04:00:00Z","v":1157677,"vw":10.26907},{"c":10.43,"h":10.44,"l":10.37,"n":1404,"o":10.37,"t":"2026-04-14T04:00:00Z","v":794448,"vw":10.403403},{"c":10.53,"h":10.53,"l":10.38,"n":1631,"o":10.46,"t":"2026-04-15T04:00:00Z","v":756861,"vw":10.477727},{"c":10.33,"h":10.5,"l":10.305,"n":2072,"o":10.49,"t":"2026-04-16T04:00:00Z","v":997475,"vw":10.396889},{"c":10.57,"h":10.59,"l":10.4,"n":1595,"o":10.43,"t":"2026-04-17T04:00:00Z","v":843544,"vw":10.529792},{"c":10.53,"h":10.53,"l":10.39,"n":1805,"o":10.47,"t":"2026-04-20T04:00:00Z","v":889607,"vw":10.481505},{"c":10.52,"h":10.66,"l":10.465,"n":2110,"o":10.55,"t":"2026-04-21T04:00:00Z","v":786017,"vw":10.535326},{"c":10.54,"h":10.63,"l":10.5,"n":1721,"o":10.59,"t":"2026-04-22T04:00:00Z","v":927946,"vw":10.561499},{"c":10.47,"h":10.555,"l":10.42,"n":1595,"o":10.53,"t":"2026-04-23T04:00:00Z","v":873437,"vw":10.483779},{"c":10.58,"h":10.6,"l":10.44,"n":1545,"o":10.45,"t":"2026-04-24T04:00:00Z","v":1338280,"vw":10.568282},{"c":10.62,"h":10.66,"l":10.58,"n":1521,"o":10.58,"t":"2026-04-27T04:00:00Z","v":537447,"vw":10.621847},{"c":10.61,"h":10.68,"l":10.58,"n":1299,"o":10.64,"t":"2026-04-28T04:00:00Z","v":370355,"vw":10.620181},{"c":10.44,"h":10.595,"l":10.395,"n":1187,"o":10.59,"t":"2026-04-29T04:00:00Z","v":357688,"vw":10.462735},{"c":10.58,"h":10.655,"l":10.4694,"n":1096,"o":10.48,"t":"2026-04-30T04:00:00Z","v":644419,"vw":10.569573},{"c":10.63,"h":10.675,"l":10.555,"n":1212,"o":10.61,"t":"2026-05-01T04:00:00Z","v":454781,"vw":10.62457},{"c":10.44,"h":10.5774,"l":10.42,"n":1663,"o":10.57,"t":"2026-05-04T04:00:00Z","v":446623,"vw":10.493738},{"c":10.48,"h":10.5157,"l":10.41,"n":1410,"o":10.45,"t":"2026-05-05T04:00:00Z","v":823279,"vw":10.480467},{"c":10.55,"h":10.58,"l":10.5,"n":1446,"o":10.55,"t":"2026-05-06T04:00:00Z","v":664335,"vw":10.528917},{"c":10.49,"h":10.55,"l":10.43,"n":1448,"o":10.55,"t":"2026-05-07T04:00:00Z","v":749336,"vw":10.496021},{"c":10.5,"h":10.53,"l":10.4,"n":1525,"o":10.47,"t":"2026-05-08T04:00:00Z","v":515648,"vw":10.486679},{"c":10.33,"h":10.48,"l":10.32,"n":2412,"o":10.48,"t":"2026-05-11T04:00:00Z","v":1039872,"vw":10.385999},{"c":10.26,"h":10.34,"l":10.235,"n":1874,"o":10.31,"t":"2026-05-12T04:00:00Z","v":634055,"vw":10.297226},{"c":10.19,"h":10.2451,"l":10.1601,"n":1787,"o":10.205,"t":"2026-05-13T04:00:00Z","v":975508,"vw":10.212349},{"c":10.17,"h":10.27,"l":10.16,"n":1370,"o":10.25,"t":"2026-05-14T04:00:00Z","v":585297,"vw":10.229318},{"c":10.02,"h":10.1,"l":9.99,"n":2245,"o":10.09,"t":"2026-05-15T04:00:00Z","v":628076,"vw":10.027466},{"c":10.02,"h":10.125,"l":10.01,"n":1440,"o":10.04,"t":"2026-05-18T04:00:00Z","v":675195,"vw":10.06314},{"c":9.91,"h":10.01,"l":9.8701,"n":2799,"o":9.96,"t":"2026-05-19T04:00:00Z","v":916255,"vw":9.947758},{"c":10.02,"h":10.05,"l":9.865,"n":2094,"o":9.93,"t":"2026-05-20T04:00:00Z","v":958560,"vw":9.98884},{"c":10.06,"h":10.0858,"l":9.9,"n":1559,"o":9.98,"t":"2026-05-21T04:00:00Z","v":818418,"vw":10.015999},{"c":10.01,"h":10.11,"l":9.98,"n":1210,"o":10.09,"t":"2026-05-22T04:00:00Z","v":643199,"vw":10.008899},{"c":10.09,"h":10.105,"l":10.01,"n":1252,"o":10.03,"t":"2026-05-26T04:00:00Z","v":581928,"vw":10.067397},{"c":10.15,"h":10.215,"l":10.11,"n":1506,"o":10.11,"t":"2026-05-27T04:00:00Z","v":756033,"vw":10.165263},{"c":10.15,"h":10.16,"l":10.09,"n":1515,"o":10.13,"t":"2026-05-28T04:00:00Z","v":718042,"vw":10.126054},{"c":10.16,"h":10.185,"l":10.11,"n":1612,"o":10.13,"t":"2026-05-29T04:00:00Z","v":613516,"vw":10.157585},{"c":10.03,"h":10.13,"l":10.01,"n":1553,"o":10.09,"t":"2026-06-01T04:00:00Z","v":696033,"vw":10.076169},{"c":10.06,"h":10.125,"l":10.02,"n":1314,"o":10.03,"t":"2026-06-02T04:00:00Z","v":497414,"vw":10.076993},{"c":9.93,"h":10.04,"l":9.9,"n":1844,"o":10.01,"t":"2026-06-03T04:00:00Z","v":738604,"vw":9.957488},{"c":10.06,"h":10.11,"l":9.99,"n":1876,"o":9.99,"t":"2026-06-04T04:00:00Z","v":959118,"vw":10.041228},{"c":10,"h":10.07,"l":9.97,"n":1420,"o":10.03,"t":"2026-06-05T04:00:00Z","v":590662,"vw":10.011006},{"c":9.86,"h":10.07,"l":9.855,"n":2111,"o":10.03,"t":"2026-06-08T04:00:00Z","v":881730,"vw":9.925244},{"c":10.09,"h":10.1,"l":9.93,"n":1954,"o":9.93,"t":"2026-06-09T04:00:00Z","v":1094350,"vw":10.037349},{"c":9.99,"h":10.11,"l":9.975,"n":1860,"o":10.09,"t":"2026-06-10T04:00:00Z","v":1070183,"vw":10.058328},{"c":10.06,"h":10.11,"l":9.99,"n":1580,"o":10.06,"t":"2026-06-11T04:00:00Z","v":1249339,"vw":10.051584},{"c":10.1,"h":10.13,"l":10.065,"n":1317,"o":10.1,"t":"2026-06-12T04:00:00Z","v":535192,"vw":10.096984},{"c":10.11,"h":10.2402,"l":10.085,"n":1705,"o":10.15,"t":"2026-06-15T04:00:00Z","v":583665,"vw":10.16545},{"c":10.22,"h":10.25,"l":10.14,"n":1380,"o":10.14,"t":"2026-06-16T04:00:00Z","v":470987,"vw":10.215333},{"c":10.03,"h":10.21,"l":9.965,"n":1290,"o":10.2,"t":"2026-06-17T04:00:00Z","v":546472,"vw":10.078515},{"c":10.08,"h":10.115,"l":10.05,"n":1746,"o":10.11,"t":"2026-06-18T04:00:00Z","v":565168,"vw":10.085011},{"c":10,"h":10.13,"l":9.99,"n":2166,"o":10.07,"t":"2026-06-22T04:00:00Z","v":872635,"vw":10.051998},{"c":10.1,"h":10.12,"l":9.98,"n":1347,"o":9.98,"t":"2026-06-23T04:00:00Z","v":506732,"vw":10.079261},{"c":10.12,"h":10.205,"l":10.0762,"n":1583,"o":10.11,"t":"2026-06-24T04:00:00Z","v":652591,"vw":10.147369},{"c":10.16,"h":10.22,"l":10.09,"n":2044,"o":10.11,"t":"2026-06-25T04:00:00Z","v":834546,"vw":10.148089},{"c":10.3,"h":10.3,"l":10.115,"n":1873,"o":10.15,"t":"2026-06-26T04:00:00Z","v":592749,"vw":10.247201},{"c":10.32,"h":10.33,"l":10.185,"n":3429,"o":10.31,"t":"2026-06-29T04:00:00Z","v":1278032,"vw":10.24651},{"c":10.36,"h":10.44,"l":10.3,"n":2109,"o":10.31,"t":"2026-06-30T04:00:00Z","v":1152181,"vw":10.39796},{"c":9.89,"h":9.98,"l":9.86,"n":3428,"o":9.9,"t":"2026-07-01T04:00:00Z","v":1337593,"vw":9.925395},{"c":9.91,"h":9.98,"l":9.8399,"n":2645,"o":9.95,"t":"2026-07-02T04:00:00Z","v":1024478,"vw":9.889464},{"c":9.98,"h":10,"l":9.88,"n":3564,"o":9.91,"t":"2026-07-06T04:00:00Z","v":2081373,"vw":9.930859},{"c":9.91,"h":10.03,"l":9.875,"n":3547,"o":9.99,"t":"2026-07-07T04:00:00Z","v":3497190,"vw":9.964001},{"c":9.81,"h":9.89,"l":9.79,"n":3675,"o":9.865,"t":"2026-07-08T04:00:00Z","v":1898215,"vw":9.834806},{"c":9.9,"h":9.9482,"l":9.77,"n":1839,"o":9.82,"t":"2026-07-09T04:00:00Z","v":995633,"vw":9.903069},{"c":9.96,"h":9.98,"l":9.9,"n":1662,"o":9.94,"t":"2026-07-10T04:00:00Z","v":1024586,"vw":9.94696},{"c":9.85,"h":9.975,"l":9.8,"n":2446,"o":9.95,"t":"2026-07-13T04:00:00Z","v":1363953,"vw":9.845079},{"c":10,"h":10.05,"l":9.89,"n":2262,"o":9.91,"t":"2026-07-14T04:00:00Z","v":1222290,"vw":10.004448},{"c":10.06,"h":10.165,"l":10.04,"n":2417,"o":10.06,"t":"2026-07-15T04:00:00Z","v":1755925,"vw":10.106518},{"c":10.19,"h":10.21,"l":10.07,"n":1571,"o":10.07,"t":"2026-07-16T04:00:00Z","v":1259349,"vw":10.1486},{"c":10.03,"h":10.195,"l":9.9723,"n":1977,"o":10.15,"t":"2026-07-17T04:00:00Z","v":1146806,"vw":10.037908},{"c":9.85,"h":10.04,"l":9.81,"n":3198,"o":10.04,"t":"2026-07-20T04:00:00Z","v":2170174,"vw":9.895811},{"c":9.84,"h":9.93,"l":9.815,"n":2780,"o":9.89,"t":"2026-07-21T04:00:00Z","v":2042781,"vw":9.861517},{"c":9.77,"h":9.9,"l":9.74,"n":2100,"o":9.88,"t":"2026-07-22T04:00:00Z","v":922370,"vw":9.779381},{"c":9.65,"h":9.74,"l":9.59,"n":3013,"o":9.72,"t":"2026-07-23T04:00:00Z","v":1794237,"vw":9.652883},{"c":9.72,"h":9.7753,"l":9.67,"n":1410,"o":9.69,"t":"2026-07-24T04:00:00Z","v":764273,"vw":9.726083},{"c":9.73,"h":9.8101,"l":9.73,"n":1001,"o":9.77,"t":"2026-07-27T04:00:00Z","v":663945,"vw":9.769039},{"c":9.93,"h":9.93,"l":9.755,"n":1865,"o":9.76,"t":"2026-07-28T04:00:00Z","v":971514,"vw":9.880258},{"c":9.84,"h":9.92,"l":9.8206,"n":1282,"o":9.89,"t":"2026-07-29T04:00:00Z","v":714358,"vw":9.871769},{"c":9.76,"h":9.9,"l":9.69,"n":1780,"o":9.88,"t":"2026-07-30T04:00:00Z","v":1008652,"vw":9.757793},{"c":9.67,"h":9.77,"l":9.59,"n":3009,"o":9.77,"t":"2026-07-31T04:00:00Z","v":1775334,"vw":9.647319},{"c":9.75,"h":9.83,"l":9.72,"n":1789,"o":9.75,"t":"2026-08-03T04:00:00Z","v":904218,"vw":9.757978},{"c":9.77,"h":9.79,"l":9.6799,"n":2926,"o":9.75,"t":"2026-08-04T04:00:00Z","v":1279586,"vw":9.754078},{"c":9.71,"h":9.75,"l":9.63,"n":2772,"o":9.75,"t":"2026-08-05T04:00:00Z","v":1242853,"vw":9.691484},{"c":9.68,"h":9.73,"l":9.64,"n":2870,"o":9.72,"t":"2026-08-06T04:00:00Z","v":841660,"vw":9.675758},{"c":9.89,"h":9.95,"l":9.71,"n":2456,"o":9.71,"t":"2026-08-07T04:00:00Z","v":1025171,"vw":9.890777},{"c":9.79,"h":9.845,"l":9.7,"n":2869,"o":9.84,"t":"2026-08-10T04:00:00Z","v":1056385,"vw":9.749499},{"c":9.91,"h":9.94,"l":9.79,"n":2079,"o":9.8,"t":"2026-08-11T04:00:00Z","v":620526,"vw":9.905365},{"c":9.89,"h":10.01,"l":9.89,"n":1709,"o":9.95,"t":"2026-08-12T04:00:00Z","v":903264,"vw":9.939614},{"c":9.97,"h":9.9851,"l":9.925,"n":1703,"o":9.95,"t":"2026-08-13T04:00:00Z","v":783747,"vw":9.959138},{"c":9.95,"h":10.05,"l":9.93,"n":2404,"o":9.98,"t":"2026-08-14T04:00:00Z","v":1058929,"vw":9.976045},{"c":9.92,"h":9.96,"l":9.89,"n":1632,"o":9.93,"t":"2026-08-17T04:00:00Z","v":1091910,"vw":9.92096},{"c":9.89,"h":9.9412,"l":9.855,"n":1394,"o":9.91,"t":"2026-08-18T04:00:00Z","v":964695,"vw":9.896641},{"c":10.05,"h":10.11,"l":9.93,"n":1555,"o":9.93,"t":"2026-08-19T04:00:00Z","v":848668,"vw":10.027354},{"c":9.93,"h":10.05,"l":9.88,"n":1432,"o":9.98,"t":"2026-08-20T04:00:00Z","v":413933,"vw":9.936449},{"c":9.9,"h":9.96,"l":9.89,"n":2084,"o":9.96,"t":"2026-08-21T04:00:00Z","v":724733,"vw":9.919649},{"c":9.93,"h":9.955,"l":9.885,"n":1072,"o":9.91,"t":"2026-08-24T04:00:00Z","v":288264,"vw":9.911107},{"c":9.88,"h":9.94,"l":9.84,"n":1799,"o":9.94,"t":"2026-08-25T04:00:00Z","v":1284717,"vw":9.871706},{"c":9.77,"h":9.88,"l":9.77,"n":1838,"o":9.88,"t":"2026-08-26T04:00:00Z","v":951387,"vw":9.808401},{"c":9.83,"h":9.865,"l":9.745,"n":1489,"o":9.76,"t":"2026-08-27T04:00:00Z","v":1009842,"vw":9.815531},{"c":9.81,"h":9.8799,"l":9.78,"n":1357,"o":9.84,"t":"2026-08-28T04:00:00Z","v":731351,"vw":9.82252},{"c":9.76,"h":9.845,"l":9.73,"n":1801,"o":9.79,"t":"2026-08-31T04:00:00Z","v":987101,"vw":9.790359},{"c":9.65,"h":9.77,"l":9.63,"n":1774,"o":9.71,"t":"2026-09-01T04:00:00Z","v":761429,"vw":9.686589},{"c":9.73,"h":9.735,"l":9.66,"n":1082,"o":9.68,"t":"2026-09-02T04:00:00Z","v":524095,"vw":9.703456},{"c":9.75,"h":9.82,"l":9.68,"n":1081,"o":9.79,"t":"2026-09-03T04:00:00Z","v":507629,"vw":9.732772},{"c":9.81,"h":9.84,"l":9.7,"n":1167,"o":9.71,"t":"2026-09-04T04:00:00Z","v":615807,"vw":9.801109},{"c":9.73,"h":9.85,"l":9.725,"n":1500,"o":9.78,"t":"2026-09-08T04:00:00Z","v":1133404,"vw":9.78509},{"c":9.65,"h":9.775,"l":9.6345,"n":1555,"o":9.75,"t":"2026-09-09T04:00:00Z","v":731683,"vw":9.706973},{"c":9.4,"h":9.62,"l":9.38,"n":3108,"o":9.61,"t":"2026-09-10T04:00:00Z","v":1839233,"vw":9.441361},{"c":9.35,"h":9.49,"l":9.35,"n":2066,"o":9.45,"t":"2026-09-11T04:00:00Z","v":961379,"vw":9.37526},{"c":9.29,"h":9.405,"l":9.25,"n":3220,"o":9.32,"t":"2026-09-14T04:00:00Z","v":1769644,"vw":9.300438},{"c":9.17,"h":9.3201,"l":9.165,"n":2277,"o":9.27,"t":"2026-09-15T04:00:00Z","v":1753822,"vw":9.249452},{"c":9.12,"h":9.28,"l":9.0497,"n":2510,"o":9.22,"t":"2026-09-16T04:00:00Z","v":2040646,"vw":9.1494},{"c":9.14,"h":9.26,"l":9.135,"n":1923,"o":9.23,"t":"2026-09-17T04:00:00Z","v":1264690,"vw":9.18872},{"c":9.03,"h":9.125,"l":9.02,"n":2583,"o":9.115,"t":"2026-09-18T04:00:00Z","v":1664460,"vw":9.058085},{"c":9.12,"h":9.16,"l":9.065,"n":1933,"o":9.09,"t":"2026-09-21T04:00:00Z","v":1460082,"vw":9.129207},{"c":9.19,"h":9.235,"l":9.13,"n":2177,"o":9.18,"t":"2026-09-22T04:00:00Z","v":1615456,"vw":9.18278},{"c":8.92,"h":9.18,"l":8.91,"n":2977,"o":9.18,"t":"2026-09-23T04:00:00Z","v":1856048,"vw":8.992985},{"c":8.72,"h":8.94,"l":8.71,"n":3329,"o":8.93,"t":"2026-09-24T04:00:00Z","v":2253630,"vw":8.78812},{"c":8.72,"h":8.76,"l":8.624,"n":2594,"o":8.76,"t":"2026-09-25T04:00:00Z","v":2509535,"vw":8.691281},{"c":8.63,"h":8.705,"l":8.56,"n":4171,"o":8.66,"t":"2026-09-28T04:00:00Z","v":2521075,"vw":8.618813},{"c":8.61,"h":8.685,"l":8.545,"n":2626,"o":8.63,"t":"2026-09-29T04:00:00Z","v":1980567,"vw":8.600463},{"c":8.41,"h":8.68,"l":8.41,"n":3589,"o":8.68,"t":"2026-09-30T04:00:00Z","v":3164099,"vw":8.489128},{"c":8.01,"h":8.08,"l":7.9,"n":4066,"o":8.075,"t":"2026-10-01T04:00:00Z","v":2881717,"vw":7.971891},{"c":7.89,"h":8.14,"l":7.85,"n":3546,"o":8.09,"t":"2026-10-02T04:00:00Z","v":2643892,"vw":7.964535},{"c":7.83,"h":7.935,"l":7.795,"n":3046,"o":7.89,"t":"2026-10-05T04:00:00Z","v":1991874,"vw":7.853244},{"c":7.87,"h":7.905,"l":7.78,"n":2631,"o":7.86,"t":"2026-10-06T04:00:00Z","v":2156923,"vw":7.838969},{"c":7.71,"h":7.805,"l":7.66,"n":3540,"o":7.79,"t":"2026-10-07T04:00:00Z","v":2379141,"vw":7.706011},{"c":7.81,"h":7.83,"l":7.62,"n":3524,"o":7.68,"t":"2026-10-08T04:00:00Z","v":2659775,"vw":7.723417},{"c":7.77,"h":7.81,"l":7.69,"n":2372,"o":7.8,"t":"2026-10-09T04:00:00Z","v":1465503,"vw":7.738324},{"c":7.72,"h":7.785,"l":7.67,"n":2248,"o":7.76,"t":"2026-10-12T04:00:00Z","v":1370960,"vw":7.738942},{"c":7.69,"h":7.835,"l":7.5758,"n":2863,"o":7.79,"t":"2026-10-13T04:00:00Z","v":1607942,"vw":7.657264},{"c":7.62,"h":7.6601,"l":7.545,"n":3175,"o":7.61,"t":"2026-10-14T04:00:00Z","v":2045354,"vw":7.604545},{"c":7.79,"h":7.9,"l":7.72,"n":3068,"o":7.72,"t":"2026-10-15T04:00:00Z","v":2165995,"vw":7.845108},{"c":7.68,"h":7.8697,"l":7.66,"n":3272,"o":7.83,"t":"2026-10-16T04:00:00Z","v":4535885,"vw":7.708224},{"c":7.44,"h":7.6336,"l":7.4,"n":5308,"o":7.63,"t":"2026-10-19T04:00:00Z","v":3261646,"vw":7.455229},{"c":7.65,"h":7.71,"l":7.44,"n":3123,"o":7.45,"t":"2026-10-20T04:00:00Z","v":2893615,"vw":7.621703},{"c":7.58,"h":7.75,"l":7.575,"n":2935,"o":7.74,"t":"2026-10-21T04:00:00Z","v":3496458,"vw":7.61783},{"c":7.775,"h":7.815,"l":7.57,"n":1603,"o":7.6,"t":"2026-10-22T04:00:00Z","v":970655,"vw":7.744308}],"volatilityBars":[{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-09-21T11:00:00Z","v":501,"vw":9.06},{"c":9.074,"h":9.074,"l":9.05,"n":4,"o":9.05,"t":"2026-09-21T11:15:00Z","v":1000,"vw":9.062},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-21T13:15:00Z","v":1674,"vw":9.11},{"c":9.07,"h":9.0995,"l":9.065,"n":176,"o":9.09,"t":"2026-09-21T13:30:00Z","v":50667,"vw":9.083756},{"c":9.09,"h":9.09,"l":9.065,"n":65,"o":9.08,"t":"2026-09-21T13:45:00Z","v":14711,"vw":9.077499},{"c":9.13,"h":9.13,"l":9.095,"n":45,"o":9.1001,"t":"2026-09-21T14:00:00Z","v":37099,"vw":9.105558},{"c":9.13,"h":9.14,"l":9.1201,"n":59,"o":9.1201,"t":"2026-09-21T14:15:00Z","v":42866,"vw":9.133225},{"c":9.1,"h":9.12,"l":9.09,"n":47,"o":9.12,"t":"2026-09-21T14:30:00Z","v":64530,"vw":9.100731},{"c":9.1,"h":9.1001,"l":9.09,"n":45,"o":9.1,"t":"2026-09-21T14:45:00Z","v":61127,"vw":9.097669},{"c":9.11,"h":9.11,"l":9.1,"n":44,"o":9.1,"t":"2026-09-21T15:00:00Z","v":13275,"vw":9.105546},{"c":9.135,"h":9.135,"l":9.12,"n":50,"o":9.12,"t":"2026-09-21T15:15:00Z","v":67174,"vw":9.12984},{"c":9.13,"h":9.135,"l":9.125,"n":55,"o":9.135,"t":"2026-09-21T15:30:00Z","v":64327,"vw":9.12975},{"c":9.125,"h":9.135,"l":9.1211,"n":50,"o":9.125,"t":"2026-09-21T15:45:00Z","v":64099,"vw":9.127962},{"c":9.1364,"h":9.1401,"l":9.1201,"n":46,"o":9.1201,"t":"2026-09-21T16:00:00Z","v":48848,"vw":9.136605},{"c":9.135,"h":9.145,"l":9.135,"n":39,"o":9.135,"t":"2026-09-21T16:15:00Z","v":27143,"vw":9.140529},{"c":9.135,"h":9.1499,"l":9.135,"n":39,"o":9.1499,"t":"2026-09-21T16:30:00Z","v":77790,"vw":9.143814},{"c":9.14,"h":9.145,"l":9.14,"n":11,"o":9.145,"t":"2026-09-21T16:45:00Z","v":29917,"vw":9.141781},{"c":9.155,"h":9.16,"l":9.14,"n":48,"o":9.14,"t":"2026-09-21T17:00:00Z","v":70646,"vw":9.151622},{"c":9.15,"h":9.16,"l":9.145,"n":55,"o":9.16,"t":"2026-09-21T17:15:00Z","v":99018,"vw":9.149961},{"c":9.125,"h":9.14,"l":9.125,"n":14,"o":9.14,"t":"2026-09-21T17:30:00Z","v":3454,"vw":9.12822},{"c":9.13,"h":9.13,"l":9.125,"n":29,"o":9.125,"t":"2026-09-21T17:45:00Z","v":45634,"vw":9.129887},{"c":9.13,"h":9.14,"l":9.13,"n":18,"o":9.13,"t":"2026-09-21T18:00:00Z","v":38167,"vw":9.130614},{"c":9.13,"h":9.135,"l":9.1201,"n":45,"o":9.135,"t":"2026-09-21T18:15:00Z","v":68318,"vw":9.130166},{"c":9.11,"h":9.1371,"l":9.11,"n":31,"o":9.1371,"t":"2026-09-21T18:30:00Z","v":23634,"vw":9.130777},{"c":9.13,"h":9.13,"l":9.1101,"n":25,"o":9.1101,"t":"2026-09-21T18:45:00Z","v":38019,"vw":9.12418},{"c":9.1399,"h":9.1499,"l":9.1299,"n":105,"o":9.13,"t":"2026-09-21T19:00:00Z","v":111667,"vw":9.137701},{"c":9.1401,"h":9.145,"l":9.131,"n":44,"o":9.14,"t":"2026-09-21T19:15:00Z","v":53952,"vw":9.136726},{"c":9.145,"h":9.15,"l":9.13,"n":160,"o":9.145,"t":"2026-09-21T19:30:00Z","v":66439,"vw":9.139229},{"c":9.12,"h":9.145,"l":9.115,"n":335,"o":9.145,"t":"2026-09-21T19:45:00Z","v":164616,"vw":9.129198},{"c":9.12,"h":9.12,"l":9.12,"n":7,"o":9.12,"t":"2026-09-21T20:00:00Z","v":6718,"vw":9.12},{"c":9.2178,"h":9.2178,"l":9.2178,"n":1,"o":9.2178,"t":"2026-09-21T21:15:00Z","v":220,"vw":9.2178},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-21T22:15:00Z","v":225,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-21T23:45:00Z","v":346,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-22T11:00:00Z","v":100,"vw":9.15},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-22T12:00:00Z","v":165,"vw":9.33},{"c":9.205,"h":9.23,"l":9.16,"n":158,"o":9.18,"t":"2026-09-22T13:30:00Z","v":41975,"vw":9.19278},{"c":9.195,"h":9.205,"l":9.185,"n":96,"o":9.2,"t":"2026-09-22T13:45:00Z","v":40983,"vw":9.191424},{"c":9.235,"h":9.235,"l":9.1899,"n":96,"o":9.19,"t":"2026-09-22T14:00:00Z","v":13345,"vw":9.213941},{"c":9.19,"h":9.23,"l":9.19,"n":156,"o":9.23,"t":"2026-09-22T14:15:00Z","v":111886,"vw":9.204204},{"c":9.175,"h":9.205,"l":9.175,"n":116,"o":9.19,"t":"2026-09-22T14:30:00Z","v":89416,"vw":9.191893},{"c":9.17,"h":9.175,"l":9.1601,"n":75,"o":9.175,"t":"2026-09-22T14:45:00Z","v":69194,"vw":9.16769},{"c":9.16,"h":9.1759,"l":9.16,"n":52,"o":9.17,"t":"2026-09-22T15:00:00Z","v":30540,"vw":9.17035},{"c":9.15,"h":9.175,"l":9.15,"n":61,"o":9.16,"t":"2026-09-22T15:15:00Z","v":81502,"vw":9.16569},{"c":9.14,"h":9.16,"l":9.14,"n":57,"o":9.16,"t":"2026-09-22T15:30:00Z","v":37797,"vw":9.148746},{"c":9.155,"h":9.155,"l":9.13,"n":70,"o":9.14,"t":"2026-09-22T15:45:00Z","v":51125,"vw":9.146397},{"c":9.16,"h":9.16,"l":9.15,"n":26,"o":9.15,"t":"2026-09-22T16:00:00Z","v":39816,"vw":9.159699},{"c":9.15,"h":9.165,"l":9.15,"n":75,"o":9.15,"t":"2026-09-22T16:15:00Z","v":64710,"vw":9.161451},{"c":9.145,"h":9.1567,"l":9.14,"n":54,"o":9.15,"t":"2026-09-22T16:30:00Z","v":70502,"vw":9.1477},{"c":9.17,"h":9.175,"l":9.145,"n":105,"o":9.145,"t":"2026-09-22T16:45:00Z","v":85086,"vw":9.158341},{"c":9.16,"h":9.175,"l":9.16,"n":66,"o":9.17,"t":"2026-09-22T17:00:00Z","v":51571,"vw":9.170128},{"c":9.15,"h":9.165,"l":9.15,"n":15,"o":9.165,"t":"2026-09-22T17:15:00Z","v":1415,"vw":9.159349},{"c":9.16,"h":9.165,"l":9.15,"n":48,"o":9.15,"t":"2026-09-22T17:30:00Z","v":34815,"vw":9.161497},{"c":9.185,"h":9.185,"l":9.16,"n":58,"o":9.16,"t":"2026-09-22T17:45:00Z","v":67445,"vw":9.175762},{"c":9.2,"h":9.21,"l":9.18,"n":58,"o":9.1878,"t":"2026-09-22T18:00:00Z","v":71485,"vw":9.199187},{"c":9.19,"h":9.205,"l":9.19,"n":30,"o":9.205,"t":"2026-09-22T18:15:00Z","v":41250,"vw":9.192211},{"c":9.19,"h":9.2062,"l":9.19,"n":116,"o":9.195,"t":"2026-09-22T18:30:00Z","v":120158,"vw":9.198973},{"c":9.1801,"h":9.2,"l":9.18,"n":56,"o":9.195,"t":"2026-09-22T18:45:00Z","v":61113,"vw":9.190953},{"c":9.2099,"h":9.2099,"l":9.19,"n":101,"o":9.19,"t":"2026-09-22T19:00:00Z","v":98876,"vw":9.199441},{"c":9.2,"h":9.2,"l":9.1801,"n":96,"o":9.2,"t":"2026-09-22T19:15:00Z","v":95091,"vw":9.191886},{"c":9.2099,"h":9.215,"l":9.19,"n":70,"o":9.19,"t":"2026-09-22T19:30:00Z","v":56724,"vw":9.209825},{"c":9.185,"h":9.2299,"l":9.185,"n":108,"o":9.21,"t":"2026-09-22T19:45:00Z","v":78537,"vw":9.211644},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-09-22T20:00:00Z","v":7159,"vw":9.19},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-22T22:15:00Z","v":100,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-09-23T08:00:00Z","v":252,"vw":9.25},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-23T11:00:00Z","v":200,"vw":9.24},{"c":9.1067,"h":9.18,"l":9.1,"n":187,"o":9.18,"t":"2026-09-23T13:30:00Z","v":58594,"vw":9.132097},{"c":9.065,"h":9.11,"l":9.065,"n":117,"o":9.1001,"t":"2026-09-23T13:45:00Z","v":22525,"vw":9.078852},{"c":9.075,"h":9.08,"l":9.06,"n":74,"o":9.07,"t":"2026-09-23T14:00:00Z","v":10269,"vw":9.070953},{"c":9.035,"h":9.085,"l":9.03,"n":131,"o":9.08,"t":"2026-09-23T14:15:00Z","v":48331,"vw":9.053719},{"c":9.0399,"h":9.05,"l":9.0301,"n":73,"o":9.04,"t":"2026-09-23T14:30:00Z","v":63943,"vw":9.04293},{"c":9.025,"h":9.045,"l":9.02,"n":198,"o":9.04,"t":"2026-09-23T14:45:00Z","v":116421,"vw":9.033127},{"c":9.015,"h":9.0301,"l":9.015,"n":205,"o":9.025,"t":"2026-09-23T15:00:00Z","v":201110,"vw":9.022509},{"c":9.015,"h":9.025,"l":9.015,"n":92,"o":9.015,"t":"2026-09-23T15:15:00Z","v":54516,"vw":9.019597},{"c":9.025,"h":9.025,"l":9,"n":120,"o":9.0158,"t":"2026-09-23T15:30:00Z","v":124997,"vw":9.0155},{"c":9.005,"h":9.025,"l":9,"n":50,"o":9.025,"t":"2026-09-23T15:45:00Z","v":61072,"vw":9.009088},{"c":9,"h":9,"l":8.98,"n":138,"o":9,"t":"2026-09-23T16:00:00Z","v":60980,"vw":8.995904},{"c":9,"h":9.01,"l":8.9999,"n":23,"o":8.9999,"t":"2026-09-23T16:15:00Z","v":29326,"vw":9.000034},{"c":9.005,"h":9.01,"l":8.995,"n":66,"o":9,"t":"2026-09-23T16:30:00Z","v":68993,"vw":8.999954},{"c":8.985,"h":9,"l":8.97,"n":82,"o":9,"t":"2026-09-23T16:45:00Z","v":58262,"vw":8.986344},{"c":8.955,"h":8.985,"l":8.955,"n":149,"o":8.9802,"t":"2026-09-23T17:00:00Z","v":222055,"vw":8.972935},{"c":8.975,"h":8.9799,"l":8.955,"n":65,"o":8.9599,"t":"2026-09-23T17:15:00Z","v":60557,"vw":8.969244},{"c":8.98,"h":8.98,"l":8.97,"n":81,"o":8.975,"t":"2026-09-23T17:30:00Z","v":75698,"vw":8.974684},{"c":8.965,"h":8.9799,"l":8.955,"n":129,"o":8.975,"t":"2026-09-23T17:45:00Z","v":84140,"vw":8.962892},{"c":8.9601,"h":8.9799,"l":8.96,"n":43,"o":8.965,"t":"2026-09-23T18:00:00Z","v":49100,"vw":8.970365},{"c":8.955,"h":8.9699,"l":8.95,"n":37,"o":8.9699,"t":"2026-09-23T18:15:00Z","v":14692,"vw":8.957142},{"c":8.945,"h":8.95,"l":8.94,"n":62,"o":8.95,"t":"2026-09-23T18:30:00Z","v":25602,"vw":8.949528},{"c":8.9397,"h":8.945,"l":8.93,"n":56,"o":8.945,"t":"2026-09-23T18:45:00Z","v":16449,"vw":8.936807},{"c":8.9401,"h":8.95,"l":8.935,"n":46,"o":8.94,"t":"2026-09-23T19:00:00Z","v":75012,"vw":8.941007},{"c":8.9399,"h":8.9401,"l":8.935,"n":32,"o":8.9401,"t":"2026-09-23T19:15:00Z","v":17971,"vw":8.93976},{"c":8.93,"h":8.945,"l":8.92,"n":137,"o":8.94,"t":"2026-09-23T19:30:00Z","v":117845,"vw":8.933132},{"c":8.91,"h":8.945,"l":8.91,"n":235,"o":8.93,"t":"2026-09-23T19:45:00Z","v":113408,"vw":8.926729},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-09-23T20:00:00Z","v":702,"vw":8.92},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-09-24T11:00:00Z","v":600,"vw":8.95},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-24T12:30:00Z","v":200,"vw":9},{"c":8.85,"h":8.94,"l":8.85,"n":223,"o":8.93,"t":"2026-09-24T13:30:00Z","v":59201,"vw":8.909736},{"c":8.8355,"h":8.855,"l":8.83,"n":130,"o":8.845,"t":"2026-09-24T13:45:00Z","v":57352,"vw":8.841458},{"c":8.82,"h":8.845,"l":8.815,"n":184,"o":8.835,"t":"2026-09-24T14:00:00Z","v":116144,"vw":8.835112},{"c":8.815,"h":8.83,"l":8.81,"n":120,"o":8.818,"t":"2026-09-24T14:15:00Z","v":47723,"vw":8.811963},{"c":8.805,"h":8.8299,"l":8.8,"n":73,"o":8.82,"t":"2026-09-24T14:30:00Z","v":66351,"vw":8.820293},{"c":8.785,"h":8.81,"l":8.78,"n":146,"o":8.805,"t":"2026-09-24T14:45:00Z","v":118294,"vw":8.787073},{"c":8.785,"h":8.8,"l":8.78,"n":142,"o":8.785,"t":"2026-09-24T15:00:00Z","v":209327,"vw":8.787577},{"c":8.7901,"h":8.8,"l":8.78,"n":141,"o":8.785,"t":"2026-09-24T15:15:00Z","v":135475,"vw":8.791362},{"c":8.775,"h":8.79,"l":8.775,"n":259,"o":8.79,"t":"2026-09-24T15:30:00Z","v":352763,"vw":8.783298},{"c":8.76,"h":8.78,"l":8.76,"n":113,"o":8.78,"t":"2026-09-24T15:45:00Z","v":101313,"vw":8.76945},{"c":8.77,"h":8.775,"l":8.7515,"n":106,"o":8.76,"t":"2026-09-24T16:00:00Z","v":162658,"vw":8.762327},{"c":8.8166,"h":8.84,"l":8.78,"n":266,"o":8.78,"t":"2026-09-24T16:15:00Z","v":138117,"vw":8.819117},{"c":8.82,"h":8.82,"l":8.8001,"n":36,"o":8.81,"t":"2026-09-24T16:30:00Z","v":38022,"vw":8.81444},{"c":8.81,"h":8.815,"l":8.79,"n":45,"o":8.805,"t":"2026-09-24T16:45:00Z","v":40419,"vw":8.804522},{"c":8.815,"h":8.815,"l":8.8,"n":23,"o":8.805,"t":"2026-09-24T17:00:00Z","v":21202,"vw":8.802545},{"c":8.79,"h":8.81,"l":8.79,"n":44,"o":8.81,"t":"2026-09-24T17:15:00Z","v":15070,"vw":8.795746},{"c":8.7716,"h":8.785,"l":8.7716,"n":43,"o":8.785,"t":"2026-09-24T17:30:00Z","v":15826,"vw":8.779577},{"c":8.795,"h":8.795,"l":8.7738,"n":49,"o":8.78,"t":"2026-09-24T17:45:00Z","v":9544,"vw":8.785423},{"c":8.79,"h":8.795,"l":8.765,"n":126,"o":8.795,"t":"2026-09-24T18:00:00Z","v":72469,"vw":8.779394},{"c":8.795,"h":8.8,"l":8.77,"n":83,"o":8.79,"t":"2026-09-24T18:15:00Z","v":94927,"vw":8.784333},{"c":8.785,"h":8.805,"l":8.785,"n":49,"o":8.795,"t":"2026-09-24T18:30:00Z","v":16930,"vw":8.791043},{"c":8.785,"h":8.79,"l":8.7749,"n":30,"o":8.78,"t":"2026-09-24T18:45:00Z","v":15473,"vw":8.786717},{"c":8.765,"h":8.79,"l":8.76,"n":55,"o":8.79,"t":"2026-09-24T19:00:00Z","v":24122,"vw":8.771787},{"c":8.755,"h":8.76,"l":8.74,"n":137,"o":8.76,"t":"2026-09-24T19:15:00Z","v":90057,"vw":8.753004},{"c":8.745,"h":8.755,"l":8.74,"n":105,"o":8.755,"t":"2026-09-24T19:30:00Z","v":74708,"vw":8.746676},{"c":8.73,"h":8.745,"l":8.71,"n":347,"o":8.745,"t":"2026-09-24T19:45:00Z","v":144950,"vw":8.72472},{"c":8.77,"h":8.77,"l":8.72,"n":7,"o":8.72,"t":"2026-09-24T20:00:00Z","v":9538,"vw":8.73049},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-24T20:15:00Z","v":100,"vw":8.84},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-24T21:00:00Z","v":1900,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-24T21:45:00Z","v":111,"vw":8.8},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-09-24T22:45:00Z","v":300,"vw":8.77},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-25T11:15:00Z","v":200,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-25T11:45:00Z","v":500,"vw":8.8},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-09-25T13:15:00Z","v":819,"vw":8.77},{"c":8.72,"h":8.76,"l":8.715,"n":199,"o":8.76,"t":"2026-09-25T13:30:00Z","v":63555,"vw":8.735553},{"c":8.71,"h":8.7299,"l":8.7,"n":130,"o":8.715,"t":"2026-09-25T13:45:00Z","v":70449,"vw":8.712096},{"c":8.6755,"h":8.705,"l":8.66,"n":158,"o":8.705,"t":"2026-09-25T14:00:00Z","v":68722,"vw":8.673014},{"c":8.66,"h":8.68,"l":8.6599,"n":105,"o":8.68,"t":"2026-09-25T14:15:00Z","v":48629,"vw":8.66271},{"c":8.66,"h":8.665,"l":8.65,"n":106,"o":8.65,"t":"2026-09-25T14:30:00Z","v":66331,"vw":8.655354},{"c":8.65,"h":8.675,"l":8.635,"n":155,"o":8.66,"t":"2026-09-25T14:45:00Z","v":184396,"vw":8.653769},{"c":8.645,"h":8.665,"l":8.64,"n":100,"o":8.65,"t":"2026-09-25T15:00:00Z","v":72828,"vw":8.655605},{"c":8.635,"h":8.655,"l":8.635,"n":98,"o":8.65,"t":"2026-09-25T15:15:00Z","v":141053,"vw":8.649682},{"c":8.625,"h":8.655,"l":8.625,"n":178,"o":8.64,"t":"2026-09-25T15:30:00Z","v":208173,"vw":8.646468},{"c":8.67,"h":8.67,"l":8.624,"n":135,"o":8.63,"t":"2026-09-25T15:45:00Z","v":187578,"vw":8.643432},{"c":8.715,"h":8.73,"l":8.675,"n":134,"o":8.675,"t":"2026-09-25T16:00:00Z","v":252850,"vw":8.704579},{"c":8.715,"h":8.72,"l":8.69,"n":200,"o":8.72,"t":"2026-09-25T16:15:00Z","v":310846,"vw":8.704591},{"c":8.74,"h":8.7401,"l":8.7101,"n":147,"o":8.72,"t":"2026-09-25T16:30:00Z","v":332968,"vw":8.730557},{"c":8.72,"h":8.735,"l":8.72,"n":87,"o":8.735,"t":"2026-09-25T16:45:00Z","v":108373,"vw":8.72569},{"c":8.725,"h":8.735,"l":8.724,"n":43,"o":8.725,"t":"2026-09-25T17:00:00Z","v":68927,"vw":8.727942},{"c":8.715,"h":8.73,"l":8.715,"n":8,"o":8.7201,"t":"2026-09-25T17:15:00Z","v":30518,"vw":8.721676},{"c":8.7199,"h":8.7199,"l":8.7,"n":26,"o":8.715,"t":"2026-09-25T17:30:00Z","v":31873,"vw":8.711011},{"c":8.715,"h":8.72,"l":8.71,"n":50,"o":8.72,"t":"2026-09-25T17:45:00Z","v":35040,"vw":8.716317},{"c":8.715,"h":8.72,"l":8.7,"n":62,"o":8.715,"t":"2026-09-25T18:00:00Z","v":51378,"vw":8.711249},{"c":8.71,"h":8.715,"l":8.7038,"n":21,"o":8.715,"t":"2026-09-25T18:15:00Z","v":9157,"vw":8.707092},{"c":8.7,"h":8.71,"l":8.7,"n":17,"o":8.71,"t":"2026-09-25T18:30:00Z","v":2422,"vw":8.702509},{"c":8.71,"h":8.71,"l":8.7,"n":54,"o":8.7033,"t":"2026-09-25T18:45:00Z","v":31762,"vw":8.703614},{"c":8.71,"h":8.71,"l":8.705,"n":19,"o":8.71,"t":"2026-09-25T19:00:00Z","v":3106,"vw":8.708172},{"c":8.705,"h":8.72,"l":8.7,"n":28,"o":8.72,"t":"2026-09-25T19:15:00Z","v":7579,"vw":8.707811},{"c":8.715,"h":8.7199,"l":8.695,"n":40,"o":8.705,"t":"2026-09-25T19:30:00Z","v":30320,"vw":8.708699},{"c":8.715,"h":8.74,"l":8.71,"n":116,"o":8.72,"t":"2026-09-25T19:45:00Z","v":80812,"vw":8.724239},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-09-25T20:00:00Z","v":6168,"vw":8.72},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-25T21:45:00Z","v":375,"vw":8.82},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-09-28T11:00:00Z","v":448,"vw":8.75},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-28T12:00:00Z","v":150,"vw":8.7},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-28T12:15:00Z","v":200,"vw":8.75},{"c":8.67,"h":8.77,"l":8.67,"n":20,"o":8.77,"t":"2026-09-28T13:15:00Z","v":918,"vw":8.695},{"c":8.66,"h":8.66,"l":8.56,"n":417,"o":8.66,"t":"2026-09-28T13:30:00Z","v":179112,"vw":8.61573},{"c":8.68,"h":8.7,"l":8.665,"n":92,"o":8.665,"t":"2026-09-28T13:45:00Z","v":35431,"vw":8.682315},{"c":8.67,"h":8.685,"l":8.64,"n":178,"o":8.67,"t":"2026-09-28T14:00:00Z","v":137080,"vw":8.655386},{"c":8.69,"h":8.69,"l":8.6631,"n":88,"o":8.675,"t":"2026-09-28T14:15:00Z","v":35477,"vw":8.673604},{"c":8.675,"h":8.705,"l":8.67,"n":193,"o":8.69,"t":"2026-09-28T14:30:00Z","v":95406,"vw":8.683323},{"c":8.625,"h":8.675,"l":8.625,"n":195,"o":8.67,"t":"2026-09-28T14:45:00Z","v":118138,"vw":8.648083},{"c":8.585,"h":8.625,"l":8.5809,"n":270,"o":8.6201,"t":"2026-09-28T15:00:00Z","v":91716,"vw":8.595629},{"c":8.5636,"h":8.585,"l":8.56,"n":238,"o":8.585,"t":"2026-09-28T15:15:00Z","v":296074,"vw":8.562832},{"c":8.57,"h":8.575,"l":8.56,"n":241,"o":8.565,"t":"2026-09-28T15:30:00Z","v":252021,"vw":8.572955},{"c":8.575,"h":8.588,"l":8.57,"n":178,"o":8.575,"t":"2026-09-28T15:45:00Z","v":136390,"vw":8.576185},{"c":8.59,"h":8.5953,"l":8.58,"n":98,"o":8.58,"t":"2026-09-28T16:00:00Z","v":83862,"vw":8.588442},{"c":8.64,"h":8.655,"l":8.58,"n":372,"o":8.59,"t":"2026-09-28T16:15:00Z","v":309013,"vw":8.608634},{"c":8.625,"h":8.64,"l":8.605,"n":129,"o":8.64,"t":"2026-09-28T16:30:00Z","v":96632,"vw":8.621833},{"c":8.635,"h":8.64,"l":8.625,"n":75,"o":8.63,"t":"2026-09-28T16:45:00Z","v":30806,"vw":8.631357},{"c":8.685,"h":8.695,"l":8.63,"n":272,"o":8.63,"t":"2026-09-28T17:00:00Z","v":173444,"vw":8.6612},{"c":8.665,"h":8.7,"l":8.655,"n":123,"o":8.68,"t":"2026-09-28T17:15:00Z","v":54816,"vw":8.670795},{"c":8.655,"h":8.67,"l":8.65,"n":64,"o":8.67,"t":"2026-09-28T17:30:00Z","v":33312,"vw":8.652747},{"c":8.6601,"h":8.675,"l":8.66,"n":102,"o":8.665,"t":"2026-09-28T17:45:00Z","v":57999,"vw":8.665253},{"c":8.675,"h":8.675,"l":8.665,"n":89,"o":8.665,"t":"2026-09-28T18:00:00Z","v":81007,"vw":8.670465},{"c":8.655,"h":8.67,"l":8.65,"n":61,"o":8.67,"t":"2026-09-28T18:15:00Z","v":51243,"vw":8.663887},{"c":8.64,"h":8.65,"l":8.635,"n":43,"o":8.65,"t":"2026-09-28T18:30:00Z","v":8177,"vw":8.642575},{"c":8.655,"h":8.655,"l":8.63,"n":58,"o":8.64,"t":"2026-09-28T18:45:00Z","v":17457,"vw":8.640175},{"c":8.635,"h":8.655,"l":8.63,"n":81,"o":8.655,"t":"2026-09-28T19:00:00Z","v":29140,"vw":8.642604},{"c":8.645,"h":8.65,"l":8.63,"n":84,"o":8.6316,"t":"2026-09-28T19:15:00Z","v":45117,"vw":8.642092},{"c":8.635,"h":8.645,"l":8.625,"n":50,"o":8.645,"t":"2026-09-28T19:30:00Z","v":11305,"vw":8.631929},{"c":8.625,"h":8.635,"l":8.6,"n":147,"o":8.6336,"t":"2026-09-28T19:45:00Z","v":54252,"vw":8.619161},{"c":8.63,"h":8.63,"l":8.63,"n":8,"o":8.63,"t":"2026-09-28T20:00:00Z","v":2140,"vw":8.63},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-09-29T08:00:00Z","v":224,"vw":8.77},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-29T13:15:00Z","v":227,"vw":8.65},{"c":8.625,"h":8.64,"l":8.56,"n":298,"o":8.64,"t":"2026-09-29T13:30:00Z","v":91145,"vw":8.602469},{"c":8.625,"h":8.655,"l":8.625,"n":103,"o":8.625,"t":"2026-09-29T13:45:00Z","v":41752,"vw":8.639928},{"c":8.675,"h":8.68,"l":8.63,"n":76,"o":8.63,"t":"2026-09-29T14:00:00Z","v":31400,"vw":8.656941},{"c":8.65,"h":8.685,"l":8.65,"n":36,"o":8.675,"t":"2026-09-29T14:15:00Z","v":16738,"vw":8.675162},{"c":8.665,"h":8.665,"l":8.645,"n":88,"o":8.655,"t":"2026-09-29T14:30:00Z","v":69965,"vw":8.657509},{"c":8.65,"h":8.665,"l":8.645,"n":103,"o":8.66,"t":"2026-09-29T14:45:00Z","v":86751,"vw":8.658233},{"c":8.62,"h":8.65,"l":8.62,"n":79,"o":8.65,"t":"2026-09-29T15:00:00Z","v":115133,"vw":8.635045},{"c":8.615,"h":8.6388,"l":8.615,"n":57,"o":8.6388,"t":"2026-09-29T15:15:00Z","v":49347,"vw":8.629037},{"c":8.615,"h":8.6297,"l":8.61,"n":87,"o":8.615,"t":"2026-09-29T15:30:00Z","v":77315,"vw":8.621148},{"c":8.6013,"h":8.62,"l":8.6013,"n":42,"o":8.615,"t":"2026-09-29T15:45:00Z","v":42874,"vw":8.614415},{"c":8.605,"h":8.619,"l":8.605,"n":28,"o":8.6099,"t":"2026-09-29T16:00:00Z","v":17020,"vw":8.610055},{"c":8.6055,"h":8.61,"l":8.6001,"n":24,"o":8.605,"t":"2026-09-29T16:15:00Z","v":15008,"vw":8.608874},{"c":8.6,"h":8.61,"l":8.6,"n":44,"o":8.605,"t":"2026-09-29T16:30:00Z","v":60773,"vw":8.602554},{"c":8.5816,"h":8.5985,"l":8.58,"n":23,"o":8.59,"t":"2026-09-29T16:45:00Z","v":56228,"vw":8.586222},{"c":8.585,"h":8.59,"l":8.58,"n":29,"o":8.59,"t":"2026-09-29T17:00:00Z","v":14026,"vw":8.585698},{"c":8.585,"h":8.5899,"l":8.585,"n":7,"o":8.5899,"t":"2026-09-29T17:15:00Z","v":1609,"vw":8.585306},{"c":8.57,"h":8.59,"l":8.57,"n":61,"o":8.59,"t":"2026-09-29T17:30:00Z","v":31813,"vw":8.580209},{"c":8.5485,"h":8.575,"l":8.545,"n":124,"o":8.57,"t":"2026-09-29T17:45:00Z","v":45048,"vw":8.565384},{"c":8.565,"h":8.585,"l":8.545,"n":298,"o":8.55,"t":"2026-09-29T18:00:00Z","v":327031,"vw":8.565066},{"c":8.5651,"h":8.58,"l":8.565,"n":143,"o":8.565,"t":"2026-09-29T18:15:00Z","v":111070,"vw":8.570548},{"c":8.5697,"h":8.575,"l":8.5501,"n":168,"o":8.57,"t":"2026-09-29T18:30:00Z","v":152244,"vw":8.565667},{"c":8.575,"h":8.575,"l":8.565,"n":145,"o":8.57,"t":"2026-09-29T18:45:00Z","v":177458,"vw":8.568732},{"c":8.61,"h":8.6199,"l":8.58,"n":60,"o":8.58,"t":"2026-09-29T19:00:00Z","v":65118,"vw":8.597539},{"c":8.635,"h":8.635,"l":8.61,"n":31,"o":8.61,"t":"2026-09-29T19:15:00Z","v":34963,"vw":8.618622},{"c":8.63,"h":8.63,"l":8.62,"n":72,"o":8.63,"t":"2026-09-29T19:30:00Z","v":155848,"vw":8.629061},{"c":8.61,"h":8.64,"l":8.61,"n":169,"o":8.635,"t":"2026-09-29T19:45:00Z","v":87213,"vw":8.625644},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-09-29T20:00:00Z","v":2659,"vw":8.61},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-30T08:00:00Z","v":127,"vw":8.58},{"c":8.6307,"h":8.6307,"l":8.6307,"n":1,"o":8.6307,"t":"2026-09-30T11:30:00Z","v":217,"vw":8.6307},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-30T12:30:00Z","v":400,"vw":8.64},{"c":8.69,"h":8.69,"l":8.68,"n":2,"o":8.68,"t":"2026-09-30T13:15:00Z","v":2300,"vw":8.680435},{"c":8.615,"h":8.69,"l":8.6148,"n":200,"o":8.69,"t":"2026-09-30T13:30:00Z","v":301430,"vw":8.645718},{"c":8.5851,"h":8.62,"l":8.585,"n":153,"o":8.62,"t":"2026-09-30T13:45:00Z","v":57539,"vw":8.602836},{"c":8.63,"h":8.6383,"l":8.585,"n":120,"o":8.5885,"t":"2026-09-30T14:00:00Z","v":43019,"vw":8.60782},{"c":8.6037,"h":8.64,"l":8.6037,"n":99,"o":8.64,"t":"2026-09-30T14:15:00Z","v":62451,"vw":8.620126},{"c":8.57,"h":8.6,"l":8.57,"n":158,"o":8.6,"t":"2026-09-30T14:30:00Z","v":106848,"vw":8.589789},{"c":8.53,"h":8.568,"l":8.53,"n":214,"o":8.56,"t":"2026-09-30T14:45:00Z","v":163341,"vw":8.542129},{"c":8.52,"h":8.535,"l":8.515,"n":113,"o":8.53,"t":"2026-09-30T15:00:00Z","v":65407,"vw":8.527381},{"c":8.5,"h":8.5299,"l":8.49,"n":238,"o":8.525,"t":"2026-09-30T15:15:00Z","v":128178,"vw":8.506122},{"c":8.49,"h":8.52,"l":8.49,"n":165,"o":8.5,"t":"2026-09-30T15:30:00Z","v":131115,"vw":8.503293},{"c":8.485,"h":8.5044,"l":8.485,"n":114,"o":8.495,"t":"2026-09-30T15:45:00Z","v":97076,"vw":8.495869},{"c":8.5,"h":8.5,"l":8.48,"n":78,"o":8.485,"t":"2026-09-30T16:00:00Z","v":53164,"vw":8.49125},{"c":8.495,"h":8.505,"l":8.49,"n":76,"o":8.5,"t":"2026-09-30T16:15:00Z","v":94612,"vw":8.495832},{"c":8.495,"h":8.51,"l":8.495,"n":59,"o":8.495,"t":"2026-09-30T16:30:00Z","v":59201,"vw":8.499994},{"c":8.5,"h":8.5,"l":8.49,"n":33,"o":8.495,"t":"2026-09-30T16:45:00Z","v":71553,"vw":8.499219},{"c":8.49,"h":8.52,"l":8.49,"n":80,"o":8.5,"t":"2026-09-30T17:00:00Z","v":76112,"vw":8.500373},{"c":8.475,"h":8.495,"l":8.47,"n":241,"o":8.495,"t":"2026-09-30T17:15:00Z","v":240126,"vw":8.484969},{"c":8.475,"h":8.475,"l":8.47,"n":34,"o":8.475,"t":"2026-09-30T17:30:00Z","v":13213,"vw":8.472096},{"c":8.4572,"h":8.47,"l":8.4559,"n":61,"o":8.47,"t":"2026-09-30T17:45:00Z","v":51561,"vw":8.461824},{"c":8.48,"h":8.48,"l":8.46,"n":75,"o":8.46,"t":"2026-09-30T18:00:00Z","v":58512,"vw":8.464781},{"c":8.475,"h":8.49,"l":8.475,"n":50,"o":8.4899,"t":"2026-09-30T18:15:00Z","v":57848,"vw":8.480091},{"c":8.475,"h":8.475,"l":8.455,"n":98,"o":8.47,"t":"2026-09-30T18:30:00Z","v":103441,"vw":8.462753},{"c":8.5,"h":8.5,"l":8.475,"n":64,"o":8.475,"t":"2026-09-30T18:45:00Z","v":39266,"vw":8.481995},{"c":8.5,"h":8.51,"l":8.495,"n":83,"o":8.51,"t":"2026-09-30T19:00:00Z","v":99882,"vw":8.504084},{"c":8.485,"h":8.5099,"l":8.485,"n":47,"o":8.505,"t":"2026-09-30T19:15:00Z","v":41662,"vw":8.499793},{"c":8.46,"h":8.495,"l":8.46,"n":68,"o":8.48,"t":"2026-09-30T19:30:00Z","v":37928,"vw":8.479727},{"c":8.42,"h":8.46,"l":8.41,"n":657,"o":8.46,"t":"2026-09-30T19:45:00Z","v":889966,"vw":8.430681},{"c":8.45,"h":8.45,"l":8.41,"n":7,"o":8.41,"t":"2026-09-30T20:00:00Z","v":13168,"vw":8.410608},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-09-30T20:30:00Z","v":299,"vw":8.45},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-30T23:15:00Z","v":900,"vw":8.48},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-01T11:15:00Z","v":400,"vw":8.15},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-01T11:30:00Z","v":1802,"vw":8.1},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-01T12:00:00Z","v":300,"vw":8.17},{"c":8.17,"h":8.18,"l":8.15,"n":13,"o":8.17,"t":"2026-10-01T12:15:00Z","v":4285,"vw":8.161462},{"c":8.1699,"h":8.1847,"l":8.16,"n":12,"o":8.1847,"t":"2026-10-01T12:30:00Z","v":10801,"vw":8.168483},{"c":8.162,"h":8.1685,"l":8.16,"n":11,"o":8.1601,"t":"2026-10-01T12:45:00Z","v":7306,"vw":8.167015},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-01T13:00:00Z","v":672,"vw":8.16},{"c":8.11,"h":8.11,"l":8.11,"n":12,"o":8.11,"t":"2026-10-01T13:15:00Z","v":683,"vw":8.11},{"c":7.935,"h":8.08,"l":7.93,"n":540,"o":8.075,"t":"2026-10-01T13:30:00Z","v":230869,"vw":8.009102},{"c":7.935,"h":7.975,"l":7.935,"n":259,"o":7.9399,"t":"2026-10-01T13:45:00Z","v":65346,"vw":7.953417},{"c":7.96,"h":7.965,"l":7.91,"n":280,"o":7.935,"t":"2026-10-01T14:00:00Z","v":134842,"vw":7.932182},{"c":7.915,"h":7.975,"l":7.915,"n":192,"o":7.965,"t":"2026-10-01T14:15:00Z","v":121746,"vw":7.936933},{"c":7.965,"h":7.975,"l":7.912,"n":256,"o":7.915,"t":"2026-10-01T14:30:00Z","v":168276,"vw":7.947581},{"c":7.96,"h":7.965,"l":7.94,"n":258,"o":7.965,"t":"2026-10-01T14:45:00Z","v":231301,"vw":7.953339},{"c":7.9172,"h":7.9599,"l":7.91,"n":204,"o":7.9599,"t":"2026-10-01T15:00:00Z","v":155171,"vw":7.923506},{"c":7.9271,"h":7.935,"l":7.912,"n":171,"o":7.9172,"t":"2026-10-01T15:15:00Z","v":258867,"vw":7.920433},{"c":7.938,"h":7.97,"l":7.9,"n":161,"o":7.925,"t":"2026-10-01T15:30:00Z","v":121415,"vw":7.923645},{"c":7.965,"h":7.965,"l":7.935,"n":144,"o":7.94,"t":"2026-10-01T15:45:00Z","v":166302,"vw":7.948972},{"c":7.955,"h":7.98,"l":7.955,"n":162,"o":7.965,"t":"2026-10-01T16:00:00Z","v":147083,"vw":7.969237},{"c":7.995,"h":8,"l":7.955,"n":48,"o":7.955,"t":"2026-10-01T16:15:00Z","v":82274,"vw":7.972994},{"c":8.02,"h":8.03,"l":8,"n":158,"o":8,"t":"2026-10-01T16:30:00Z","v":159759,"vw":8.019556},{"c":8,"h":8.03,"l":7.995,"n":70,"o":8.025,"t":"2026-10-01T16:45:00Z","v":31237,"vw":8.006795},{"c":8.0024,"h":8.025,"l":8,"n":49,"o":8.005,"t":"2026-10-01T17:00:00Z","v":35774,"vw":8.01669},{"c":8.035,"h":8.0399,"l":8.005,"n":32,"o":8.005,"t":"2026-10-01T17:15:00Z","v":28149,"vw":8.018326},{"c":8.03,"h":8.0651,"l":8.025,"n":116,"o":8.04,"t":"2026-10-01T17:30:00Z","v":78194,"vw":8.044871},{"c":7.99,"h":8.035,"l":7.9852,"n":90,"o":8.03,"t":"2026-10-01T17:45:00Z","v":45164,"vw":8.019268},{"c":8.015,"h":8.015,"l":7.985,"n":29,"o":7.985,"t":"2026-10-01T18:00:00Z","v":12355,"vw":7.993287},{"c":8,"h":8.02,"l":7.995,"n":57,"o":8.015,"t":"2026-10-01T18:15:00Z","v":45166,"vw":8.012622},{"c":7.9885,"h":7.99,"l":7.9701,"n":38,"o":7.985,"t":"2026-10-01T18:30:00Z","v":43949,"vw":7.978089},{"c":8,"h":8,"l":7.975,"n":40,"o":7.975,"t":"2026-10-01T18:45:00Z","v":24478,"vw":7.992859},{"c":8,"h":8,"l":7.99,"n":74,"o":8,"t":"2026-10-01T19:00:00Z","v":65774,"vw":7.998245},{"c":8.01,"h":8.01,"l":8,"n":22,"o":8.005,"t":"2026-10-01T19:15:00Z","v":13245,"vw":8.004366},{"c":8.0176,"h":8.02,"l":8.005,"n":116,"o":8.02,"t":"2026-10-01T19:30:00Z","v":85829,"vw":8.009599},{"c":8.01,"h":8.0471,"l":8,"n":222,"o":8.015,"t":"2026-10-01T19:45:00Z","v":295510,"vw":8.018357},{"c":8.01,"h":8.01,"l":8.01,"n":7,"o":8.01,"t":"2026-10-01T20:00:00Z","v":4688,"vw":8.01},{"c":8.04,"h":8.05,"l":8.04,"n":3,"o":8.05,"t":"2026-10-01T20:30:00Z","v":500,"vw":8.045106},{"c":8,"h":8,"l":8,"n":11,"o":8,"t":"2026-10-02T12:00:00Z","v":294,"vw":8},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-02T13:00:00Z","v":500,"vw":8.2},{"c":8.0401,"h":8.14,"l":8.0401,"n":364,"o":8.09,"t":"2026-10-02T13:30:00Z","v":158329,"vw":8.074573},{"c":7.985,"h":8.07,"l":7.98,"n":136,"o":8.0599,"t":"2026-10-02T13:45:00Z","v":94965,"vw":8.039534},{"c":8.055,"h":8.055,"l":7.9701,"n":114,"o":7.98,"t":"2026-10-02T14:00:00Z","v":51017,"vw":8.023819},{"c":8.09,"h":8.095,"l":8.05,"n":93,"o":8.05,"t":"2026-10-02T14:15:00Z","v":36002,"vw":8.081327},{"c":8.125,"h":8.125,"l":8.0801,"n":125,"o":8.085,"t":"2026-10-02T14:30:00Z","v":196393,"vw":8.117023},{"c":8.0501,"h":8.1299,"l":8.045,"n":68,"o":8.1299,"t":"2026-10-02T14:45:00Z","v":95291,"vw":8.085163},{"c":7.97,"h":8.05,"l":7.97,"n":239,"o":8.05,"t":"2026-10-02T15:00:00Z","v":259999,"vw":8.009618},{"c":7.91,"h":7.9701,"l":7.9,"n":223,"o":7.9701,"t":"2026-10-02T15:15:00Z","v":295625,"vw":7.921127},{"c":7.86,"h":7.9199,"l":7.85,"n":314,"o":7.91,"t":"2026-10-02T15:30:00Z","v":335661,"vw":7.880663},{"c":7.895,"h":7.9099,"l":7.8599,"n":137,"o":7.8599,"t":"2026-10-02T15:45:00Z","v":133868,"vw":7.886989},{"c":7.91,"h":7.91,"l":7.8815,"n":147,"o":7.9,"t":"2026-10-02T16:00:00Z","v":146840,"vw":7.898561},{"c":7.93,"h":7.935,"l":7.91,"n":111,"o":7.9107,"t":"2026-10-02T16:15:00Z","v":142867,"vw":7.925655},{"c":7.94,"h":7.945,"l":7.92,"n":89,"o":7.925,"t":"2026-10-02T16:30:00Z","v":34436,"vw":7.931355},{"c":7.9607,"h":7.9607,"l":7.94,"n":52,"o":7.9499,"t":"2026-10-02T16:45:00Z","v":25336,"vw":7.947895},{"c":7.95,"h":7.9705,"l":7.94,"n":85,"o":7.97,"t":"2026-10-02T17:00:00Z","v":38444,"vw":7.956979},{"c":7.93,"h":7.945,"l":7.925,"n":55,"o":7.945,"t":"2026-10-02T17:15:00Z","v":21678,"vw":7.938793},{"c":7.93,"h":7.935,"l":7.92,"n":46,"o":7.925,"t":"2026-10-02T17:30:00Z","v":9559,"vw":7.928575},{"c":7.965,"h":7.97,"l":7.95,"n":92,"o":7.95,"t":"2026-10-02T17:45:00Z","v":31891,"vw":7.960579},{"c":7.97,"h":7.975,"l":7.96,"n":114,"o":7.965,"t":"2026-10-02T18:00:00Z","v":87803,"vw":7.96898},{"c":7.95,"h":7.9788,"l":7.9401,"n":53,"o":7.975,"t":"2026-10-02T18:15:00Z","v":25763,"vw":7.959554},{"c":7.965,"h":7.9688,"l":7.95,"n":55,"o":7.955,"t":"2026-10-02T18:30:00Z","v":60228,"vw":7.959996},{"c":7.955,"h":7.9699,"l":7.95,"n":35,"o":7.9699,"t":"2026-10-02T18:45:00Z","v":14473,"vw":7.958472},{"c":7.955,"h":7.975,"l":7.95,"n":152,"o":7.96,"t":"2026-10-02T19:00:00Z","v":77073,"vw":7.960738},{"c":7.95,"h":7.96,"l":7.95,"n":58,"o":7.955,"t":"2026-10-02T19:15:00Z","v":31650,"vw":7.951577},{"c":7.915,"h":7.945,"l":7.9,"n":131,"o":7.945,"t":"2026-10-02T19:30:00Z","v":85387,"vw":7.917695},{"c":7.895,"h":7.92,"l":7.88,"n":246,"o":7.9105,"t":"2026-10-02T19:45:00Z","v":147873,"vw":7.892475},{"c":7.8607,"h":7.89,"l":7.8607,"n":16,"o":7.89,"t":"2026-10-02T20:00:00Z","v":834,"vw":7.885534},{"c":8.0099,"h":8.0099,"l":7.98,"n":3,"o":7.98,"t":"2026-10-02T20:45:00Z","v":310,"vw":7.999933},{"c":7.98,"h":7.98,"l":7.98,"n":32,"o":7.98,"t":"2026-10-02T23:15:00Z","v":1300,"vw":7.98},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-05T08:00:00Z","v":611,"vw":8},{"c":7.9697,"h":7.9697,"l":7.9545,"n":5,"o":7.9545,"t":"2026-10-05T11:00:00Z","v":8250,"vw":7.961942},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-05T12:45:00Z","v":2000,"vw":7.87},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-05T13:15:00Z","v":248,"vw":7.89},{"c":7.845,"h":7.9,"l":7.795,"n":525,"o":7.89,"t":"2026-10-05T13:30:00Z","v":194167,"vw":7.844662},{"c":7.86,"h":7.895,"l":7.845,"n":206,"o":7.85,"t":"2026-10-05T13:45:00Z","v":56291,"vw":7.871036},{"c":7.92,"h":7.935,"l":7.86,"n":124,"o":7.86,"t":"2026-10-05T14:00:00Z","v":48256,"vw":7.912151},{"c":7.87,"h":7.9224,"l":7.86,"n":120,"o":7.92,"t":"2026-10-05T14:15:00Z","v":97767,"vw":7.913337},{"c":7.865,"h":7.9,"l":7.8603,"n":166,"o":7.88,"t":"2026-10-05T14:30:00Z","v":69521,"vw":7.880609},{"c":7.87,"h":7.87,"l":7.84,"n":71,"o":7.87,"t":"2026-10-05T14:45:00Z","v":56447,"vw":7.863822},{"c":7.865,"h":7.88,"l":7.86,"n":77,"o":7.875,"t":"2026-10-05T15:00:00Z","v":56956,"vw":7.868866},{"c":7.8751,"h":7.89,"l":7.855,"n":86,"o":7.87,"t":"2026-10-05T15:15:00Z","v":47951,"vw":7.871542},{"c":7.87,"h":7.89,"l":7.865,"n":54,"o":7.875,"t":"2026-10-05T15:30:00Z","v":38173,"vw":7.875029},{"c":7.87,"h":7.88,"l":7.865,"n":52,"o":7.875,"t":"2026-10-05T15:45:00Z","v":43300,"vw":7.873846},{"c":7.855,"h":7.865,"l":7.845,"n":42,"o":7.865,"t":"2026-10-05T16:00:00Z","v":51868,"vw":7.852998},{"c":7.875,"h":7.88,"l":7.8503,"n":52,"o":7.86,"t":"2026-10-05T16:15:00Z","v":47154,"vw":7.860449},{"c":7.87,"h":7.875,"l":7.865,"n":49,"o":7.875,"t":"2026-10-05T16:30:00Z","v":33288,"vw":7.870598},{"c":7.88,"h":7.88,"l":7.8601,"n":35,"o":7.8637,"t":"2026-10-05T16:45:00Z","v":20904,"vw":7.868441},{"c":7.845,"h":7.87,"l":7.845,"n":43,"o":7.87,"t":"2026-10-05T17:00:00Z","v":212771,"vw":7.850207},{"c":7.83,"h":7.85,"l":7.83,"n":78,"o":7.845,"t":"2026-10-05T17:15:00Z","v":71164,"vw":7.83722},{"c":7.845,"h":7.85,"l":7.83,"n":68,"o":7.83,"t":"2026-10-05T17:30:00Z","v":64866,"vw":7.839192},{"c":7.848,"h":7.85,"l":7.835,"n":42,"o":7.85,"t":"2026-10-05T17:45:00Z","v":33800,"vw":7.842874},{"c":7.825,"h":7.8501,"l":7.825,"n":67,"o":7.845,"t":"2026-10-05T18:00:00Z","v":54646,"vw":7.844715},{"c":7.83,"h":7.83,"l":7.825,"n":15,"o":7.825,"t":"2026-10-05T18:15:00Z","v":13964,"vw":7.829793},{"c":7.825,"h":7.84,"l":7.82,"n":80,"o":7.835,"t":"2026-10-05T18:30:00Z","v":76197,"vw":7.829691},{"c":7.875,"h":7.875,"l":7.825,"n":75,"o":7.83,"t":"2026-10-05T18:45:00Z","v":51016,"vw":7.84172},{"c":7.865,"h":7.875,"l":7.8548,"n":132,"o":7.875,"t":"2026-10-05T19:00:00Z","v":106756,"vw":7.863588},{"c":7.825,"h":7.865,"l":7.82,"n":127,"o":7.865,"t":"2026-10-05T19:15:00Z","v":87151,"vw":7.848179},{"c":7.83,"h":7.84,"l":7.8131,"n":154,"o":7.8299,"t":"2026-10-05T19:30:00Z","v":91335,"vw":7.827174},{"c":7.83,"h":7.84,"l":7.81,"n":301,"o":7.83,"t":"2026-10-05T19:45:00Z","v":243016,"vw":7.823877},{"c":7.83,"h":7.83,"l":7.83,"n":6,"o":7.83,"t":"2026-10-05T20:00:00Z","v":8992,"vw":7.83},{"c":7.8153,"h":7.8153,"l":7.8153,"n":1,"o":7.8153,"t":"2026-10-05T22:00:00Z","v":400,"vw":7.8153},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T11:00:00Z","v":340,"vw":7.86},{"c":7.86,"h":7.8678,"l":7.86,"n":2,"o":7.8678,"t":"2026-10-06T12:00:00Z","v":5200,"vw":7.8603},{"c":7.87,"h":7.87,"l":7.8669,"n":3,"o":7.8669,"t":"2026-10-06T12:15:00Z","v":9645,"vw":7.866996},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-06T12:45:00Z","v":5000,"vw":7.87},{"c":7.86,"h":7.86,"l":7.8531,"n":2,"o":7.8531,"t":"2026-10-06T13:15:00Z","v":5000,"vw":7.85586},{"c":7.85,"h":7.905,"l":7.845,"n":507,"o":7.86,"t":"2026-10-06T13:30:00Z","v":368603,"vw":7.868726},{"c":7.81,"h":7.855,"l":7.81,"n":106,"o":7.845,"t":"2026-10-06T13:45:00Z","v":63016,"vw":7.839862},{"c":7.83,"h":7.8499,"l":7.81,"n":144,"o":7.815,"t":"2026-10-06T14:00:00Z","v":121945,"vw":7.829515},{"c":7.81,"h":7.83,"l":7.8,"n":94,"o":7.825,"t":"2026-10-06T14:15:00Z","v":90980,"vw":7.82674},{"c":7.82,"h":7.8399,"l":7.8121,"n":92,"o":7.82,"t":"2026-10-06T14:30:00Z","v":54703,"vw":7.823214},{"c":7.875,"h":7.875,"l":7.8219,"n":110,"o":7.83,"t":"2026-10-06T14:45:00Z","v":126178,"vw":7.8463},{"c":7.88,"h":7.8894,"l":7.86,"n":103,"o":7.8794,"t":"2026-10-06T15:00:00Z","v":42856,"vw":7.877513},{"c":7.88,"h":7.885,"l":7.864,"n":58,"o":7.8711,"t":"2026-10-06T15:15:00Z","v":60667,"vw":7.874786},{"c":7.8699,"h":7.8705,"l":7.8601,"n":26,"o":7.87,"t":"2026-10-06T15:30:00Z","v":7061,"vw":7.86507},{"c":7.85,"h":7.865,"l":7.8416,"n":51,"o":7.86,"t":"2026-10-06T15:45:00Z","v":57579,"vw":7.852119},{"c":7.8592,"h":7.8592,"l":7.8499,"n":28,"o":7.85,"t":"2026-10-06T16:00:00Z","v":7871,"vw":7.855145},{"c":7.83,"h":7.85,"l":7.83,"n":56,"o":7.85,"t":"2026-10-06T16:15:00Z","v":40551,"vw":7.832115},{"c":7.83,"h":7.84,"l":7.82,"n":64,"o":7.8299,"t":"2026-10-06T16:30:00Z","v":136488,"vw":7.836413},{"c":7.825,"h":7.835,"l":7.825,"n":24,"o":7.835,"t":"2026-10-06T16:45:00Z","v":12895,"vw":7.833397},{"c":7.8099,"h":7.825,"l":7.8099,"n":70,"o":7.82,"t":"2026-10-06T17:00:00Z","v":78573,"vw":7.815294},{"c":7.795,"h":7.8096,"l":7.78,"n":132,"o":7.8,"t":"2026-10-06T17:15:00Z","v":63706,"vw":7.796802},{"c":7.81,"h":7.815,"l":7.7814,"n":66,"o":7.79,"t":"2026-10-06T17:30:00Z","v":50906,"vw":7.792343},{"c":7.8214,"h":7.835,"l":7.81,"n":41,"o":7.8101,"t":"2026-10-06T17:45:00Z","v":34496,"vw":7.819673},{"c":7.8268,"h":7.83,"l":7.82,"n":49,"o":7.825,"t":"2026-10-06T18:00:00Z","v":54002,"vw":7.823478},{"c":7.7999,"h":7.8276,"l":7.78,"n":90,"o":7.825,"t":"2026-10-06T18:15:00Z","v":73301,"vw":7.797607},{"c":7.805,"h":7.8199,"l":7.79,"n":66,"o":7.7908,"t":"2026-10-06T18:30:00Z","v":53606,"vw":7.80469},{"c":7.8303,"h":7.84,"l":7.8,"n":47,"o":7.805,"t":"2026-10-06T18:45:00Z","v":57610,"vw":7.825422},{"c":7.8309,"h":7.845,"l":7.83,"n":69,"o":7.8399,"t":"2026-10-06T19:00:00Z","v":50143,"vw":7.840487},{"c":7.82,"h":7.8497,"l":7.82,"n":83,"o":7.83,"t":"2026-10-06T19:15:00Z","v":80615,"vw":7.838474},{"c":7.84,"h":7.85,"l":7.825,"n":83,"o":7.825,"t":"2026-10-06T19:30:00Z","v":52513,"vw":7.836933},{"c":7.86,"h":7.865,"l":7.83,"n":187,"o":7.84,"t":"2026-10-06T19:45:00Z","v":279396,"vw":7.842618},{"c":7.87,"h":7.87,"l":7.87,"n":7,"o":7.87,"t":"2026-10-06T20:00:00Z","v":8195,"vw":7.87},{"c":7.806,"h":7.806,"l":7.806,"n":1,"o":7.806,"t":"2026-10-06T20:30:00Z","v":1000,"vw":7.806},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-06T21:15:00Z","v":125,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-06T21:45:00Z","v":140,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":13,"o":7.89,"t":"2026-10-07T08:00:00Z","v":1582,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-07T08:30:00Z","v":500,"vw":7.9},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-07T11:30:00Z","v":100,"vw":7.87},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-07T11:45:00Z","v":311,"vw":7.85},{"c":7.73,"h":7.805,"l":7.7,"n":616,"o":7.79,"t":"2026-10-07T13:30:00Z","v":189590,"vw":7.747956},{"c":7.705,"h":7.745,"l":7.675,"n":184,"o":7.72,"t":"2026-10-07T13:45:00Z","v":71711,"vw":7.712483},{"c":7.74,"h":7.76,"l":7.71,"n":148,"o":7.71,"t":"2026-10-07T14:00:00Z","v":88256,"vw":7.735479},{"c":7.73,"h":7.76,"l":7.73,"n":170,"o":7.75,"t":"2026-10-07T14:15:00Z","v":205627,"vw":7.741261},{"c":7.725,"h":7.75,"l":7.72,"n":93,"o":7.7268,"t":"2026-10-07T14:30:00Z","v":68403,"vw":7.733444},{"c":7.7299,"h":7.7361,"l":7.71,"n":141,"o":7.725,"t":"2026-10-07T14:45:00Z","v":74889,"vw":7.725302},{"c":7.73,"h":7.73,"l":7.71,"n":124,"o":7.73,"t":"2026-10-07T15:00:00Z","v":60653,"vw":7.720154},{"c":7.69,"h":7.7199,"l":7.685,"n":124,"o":7.7199,"t":"2026-10-07T15:15:00Z","v":64008,"vw":7.698178},{"c":7.68,"h":7.705,"l":7.68,"n":150,"o":7.69,"t":"2026-10-07T15:30:00Z","v":78574,"vw":7.691776},{"c":7.67,"h":7.69,"l":7.66,"n":202,"o":7.68,"t":"2026-10-07T15:45:00Z","v":222043,"vw":7.67733},{"c":7.67,"h":7.675,"l":7.66,"n":87,"o":7.67,"t":"2026-10-07T16:00:00Z","v":47963,"vw":7.668972},{"c":7.6825,"h":7.6899,"l":7.6799,"n":37,"o":7.68,"t":"2026-10-07T16:15:00Z","v":40958,"vw":7.684104},{"c":7.67,"h":7.685,"l":7.67,"n":121,"o":7.685,"t":"2026-10-07T16:30:00Z","v":171386,"vw":7.675981},{"c":7.665,"h":7.69,"l":7.665,"n":91,"o":7.68,"t":"2026-10-07T16:45:00Z","v":138386,"vw":7.677855},{"c":7.72,"h":7.7352,"l":7.665,"n":148,"o":7.665,"t":"2026-10-07T17:00:00Z","v":171295,"vw":7.704255},{"c":7.71,"h":7.7302,"l":7.7001,"n":52,"o":7.72,"t":"2026-10-07T17:15:00Z","v":69954,"vw":7.717426},{"c":7.71,"h":7.7199,"l":7.7,"n":74,"o":7.705,"t":"2026-10-07T17:30:00Z","v":60067,"vw":7.708517},{"c":7.69,"h":7.71,"l":7.685,"n":44,"o":7.71,"t":"2026-10-07T17:45:00Z","v":41730,"vw":7.700173},{"c":7.69,"h":7.7,"l":7.685,"n":110,"o":7.69,"t":"2026-10-07T18:00:00Z","v":109808,"vw":7.689161},{"c":7.7,"h":7.71,"l":7.69,"n":65,"o":7.69,"t":"2026-10-07T18:15:00Z","v":44852,"vw":7.699085},{"c":7.72,"h":7.72,"l":7.695,"n":73,"o":7.7,"t":"2026-10-07T18:30:00Z","v":79768,"vw":7.706937},{"c":7.72,"h":7.73,"l":7.715,"n":34,"o":7.72,"t":"2026-10-07T18:45:00Z","v":20078,"vw":7.72819},{"c":7.705,"h":7.7299,"l":7.695,"n":47,"o":7.7299,"t":"2026-10-07T19:00:00Z","v":21358,"vw":7.704274},{"c":7.69,"h":7.71,"l":7.685,"n":66,"o":7.7,"t":"2026-10-07T19:15:00Z","v":32297,"vw":7.694608},{"c":7.685,"h":7.695,"l":7.675,"n":85,"o":7.6899,"t":"2026-10-07T19:30:00Z","v":33153,"vw":7.687856},{"c":7.715,"h":7.7199,"l":7.68,"n":234,"o":7.685,"t":"2026-10-07T19:45:00Z","v":160361,"vw":7.703855},{"c":7.71,"h":7.71,"l":7.71,"n":7,"o":7.71,"t":"2026-10-07T20:00:00Z","v":7122,"vw":7.71},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-07T22:45:00Z","v":100,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-08T12:30:00Z","v":10000,"vw":7.7},{"c":7.76,"h":7.765,"l":7.66,"n":325,"o":7.68,"t":"2026-10-08T13:30:00Z","v":181485,"vw":7.718916},{"c":7.75,"h":7.785,"l":7.7416,"n":122,"o":7.76,"t":"2026-10-08T13:45:00Z","v":34346,"vw":7.766577},{"c":7.705,"h":7.765,"l":7.7007,"n":107,"o":7.76,"t":"2026-10-08T14:00:00Z","v":59361,"vw":7.725172},{"c":7.705,"h":7.725,"l":7.695,"n":174,"o":7.7099,"t":"2026-10-08T14:15:00Z","v":130105,"vw":7.708224},{"c":7.695,"h":7.72,"l":7.695,"n":85,"o":7.71,"t":"2026-10-08T14:30:00Z","v":19277,"vw":7.707786},{"c":7.6499,"h":7.7,"l":7.645,"n":194,"o":7.695,"t":"2026-10-08T14:45:00Z","v":57955,"vw":7.682009},{"c":7.635,"h":7.65,"l":7.635,"n":164,"o":7.64,"t":"2026-10-08T15:00:00Z","v":89555,"vw":7.644107},{"c":7.6396,"h":7.64,"l":7.62,"n":132,"o":7.63,"t":"2026-10-08T15:15:00Z","v":90559,"vw":7.630237},{"c":7.64,"h":7.645,"l":7.6299,"n":103,"o":7.635,"t":"2026-10-08T15:30:00Z","v":63938,"vw":7.636216},{"c":7.62,"h":7.645,"l":7.62,"n":86,"o":7.6399,"t":"2026-10-08T15:45:00Z","v":73384,"vw":7.627711},{"c":7.655,"h":7.6601,"l":7.62,"n":179,"o":7.6256,"t":"2026-10-08T16:00:00Z","v":179407,"vw":7.648111},{"c":7.665,"h":7.71,"l":7.6499,"n":285,"o":7.6594,"t":"2026-10-08T16:15:00Z","v":321400,"vw":7.672347},{"c":7.68,"h":7.69,"l":7.655,"n":73,"o":7.66,"t":"2026-10-08T16:30:00Z","v":54724,"vw":7.6621},{"c":7.735,"h":7.745,"l":7.68,"n":185,"o":7.685,"t":"2026-10-08T16:45:00Z","v":127530,"vw":7.732107},{"c":7.72,"h":7.73,"l":7.7,"n":108,"o":7.73,"t":"2026-10-08T17:00:00Z","v":63003,"vw":7.708848},{"c":7.73,"h":7.735,"l":7.71,"n":113,"o":7.72,"t":"2026-10-08T17:15:00Z","v":127841,"vw":7.720159},{"c":7.785,"h":7.785,"l":7.73,"n":99,"o":7.73,"t":"2026-10-08T17:30:00Z","v":106419,"vw":7.751315},{"c":7.78,"h":7.785,"l":7.7599,"n":151,"o":7.785,"t":"2026-10-08T17:45:00Z","v":175789,"vw":7.772531},{"c":7.795,"h":7.81,"l":7.78,"n":106,"o":7.79,"t":"2026-10-08T18:00:00Z","v":128752,"vw":7.787862},{"c":7.775,"h":7.7901,"l":7.7601,"n":37,"o":7.7901,"t":"2026-10-08T18:15:00Z","v":33778,"vw":7.768438},{"c":7.7861,"h":7.7861,"l":7.765,"n":73,"o":7.77,"t":"2026-10-08T18:30:00Z","v":46929,"vw":7.7747},{"c":7.8,"h":7.805,"l":7.78,"n":35,"o":7.785,"t":"2026-10-08T18:45:00Z","v":24102,"vw":7.790561},{"c":7.82,"h":7.83,"l":7.8,"n":84,"o":7.8,"t":"2026-10-08T19:00:00Z","v":21481,"vw":7.812913},{"c":7.815,"h":7.825,"l":7.81,"n":68,"o":7.8201,"t":"2026-10-08T19:15:00Z","v":34481,"vw":7.818394},{"c":7.815,"h":7.815,"l":7.8,"n":177,"o":7.81,"t":"2026-10-08T19:30:00Z","v":313093,"vw":7.810088},{"c":7.8,"h":7.825,"l":7.8,"n":116,"o":7.815,"t":"2026-10-08T19:45:00Z","v":84185,"vw":7.810904},{"c":7.81,"h":7.81,"l":7.81,"n":8,"o":7.81,"t":"2026-10-08T20:00:00Z","v":2873,"vw":7.81},{"c":7.8109,"h":7.8109,"l":7.8109,"n":1,"o":7.8109,"t":"2026-10-08T21:30:00Z","v":100,"vw":7.8109},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-08T22:00:00Z","v":641,"vw":7.84},{"c":7.8146,"h":7.8146,"l":7.8146,"n":1,"o":7.8146,"t":"2026-10-08T23:45:00Z","v":2000,"vw":7.8146},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-09T09:45:00Z","v":200,"vw":7.82},{"c":7.745,"h":7.81,"l":7.69,"n":292,"o":7.8,"t":"2026-10-09T13:30:00Z","v":96712,"vw":7.732221},{"c":7.725,"h":7.75,"l":7.72,"n":180,"o":7.74,"t":"2026-10-09T13:45:00Z","v":79364,"vw":7.730652},{"c":7.72,"h":7.73,"l":7.705,"n":118,"o":7.723,"t":"2026-10-09T14:00:00Z","v":86006,"vw":7.715611},{"c":7.74,"h":7.7499,"l":7.72,"n":87,"o":7.725,"t":"2026-10-09T14:15:00Z","v":52835,"vw":7.738072},{"c":7.72,"h":7.75,"l":7.71,"n":64,"o":7.74,"t":"2026-10-09T14:30:00Z","v":32995,"vw":7.728406},{"c":7.7151,"h":7.725,"l":7.71,"n":42,"o":7.72,"t":"2026-10-09T14:45:00Z","v":9460,"vw":7.715801},{"c":7.745,"h":7.745,"l":7.72,"n":57,"o":7.72,"t":"2026-10-09T15:00:00Z","v":23665,"vw":7.733558},{"c":7.7499,"h":7.7499,"l":7.735,"n":71,"o":7.745,"t":"2026-10-09T15:15:00Z","v":74118,"vw":7.742436},{"c":7.735,"h":7.745,"l":7.735,"n":78,"o":7.745,"t":"2026-10-09T15:30:00Z","v":59384,"vw":7.742523},{"c":7.7335,"h":7.74,"l":7.72,"n":91,"o":7.7299,"t":"2026-10-09T15:45:00Z","v":102143,"vw":7.732461},{"c":7.716,"h":7.73,"l":7.71,"n":83,"o":7.73,"t":"2026-10-09T16:00:00Z","v":74014,"vw":7.720964},{"c":7.725,"h":7.725,"l":7.71,"n":73,"o":7.72,"t":"2026-10-09T16:15:00Z","v":55329,"vw":7.718886},{"c":7.73,"h":7.745,"l":7.725,"n":119,"o":7.725,"t":"2026-10-09T16:30:00Z","v":83175,"vw":7.734279},{"c":7.755,"h":7.7599,"l":7.74,"n":47,"o":7.74,"t":"2026-10-09T16:45:00Z","v":38150,"vw":7.75082},{"c":7.735,"h":7.755,"l":7.735,"n":43,"o":7.755,"t":"2026-10-09T17:00:00Z","v":12820,"vw":7.7436},{"c":7.73,"h":7.74,"l":7.73,"n":53,"o":7.735,"t":"2026-10-09T17:15:00Z","v":30811,"vw":7.738569},{"c":7.745,"h":7.75,"l":7.7301,"n":40,"o":7.74,"t":"2026-10-09T17:30:00Z","v":34767,"vw":7.741913},{"c":7.745,"h":7.75,"l":7.74,"n":50,"o":7.745,"t":"2026-10-09T17:45:00Z","v":36885,"vw":7.742115},{"c":7.74,"h":7.745,"l":7.74,"n":30,"o":7.745,"t":"2026-10-09T18:00:00Z","v":17886,"vw":7.741122},{"c":7.745,"h":7.745,"l":7.73,"n":70,"o":7.735,"t":"2026-10-09T18:15:00Z","v":35170,"vw":7.737261},{"c":7.735,"h":7.745,"l":7.7301,"n":69,"o":7.74,"t":"2026-10-09T18:30:00Z","v":57265,"vw":7.737098},{"c":7.75,"h":7.75,"l":7.735,"n":107,"o":7.74,"t":"2026-10-09T18:45:00Z","v":101596,"vw":7.740193},{"c":7.765,"h":7.765,"l":7.75,"n":80,"o":7.755,"t":"2026-10-09T19:00:00Z","v":81850,"vw":7.758961},{"c":7.7601,"h":7.765,"l":7.75,"n":74,"o":7.76,"t":"2026-10-09T19:15:00Z","v":72949,"vw":7.758424},{"c":7.765,"h":7.7699,"l":7.745,"n":91,"o":7.765,"t":"2026-10-09T19:30:00Z","v":57515,"vw":7.758872},{"c":7.77,"h":7.775,"l":7.75,"n":100,"o":7.76,"t":"2026-10-09T19:45:00Z","v":53007,"vw":7.762326},{"c":7.8,"h":7.801,"l":7.77,"n":13,"o":7.77,"t":"2026-10-09T20:00:00Z","v":4050,"vw":7.797787},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-12T12:30:00Z","v":100,"vw":7.8},{"c":7.7,"h":7.7783,"l":7.67,"n":432,"o":7.76,"t":"2026-10-12T13:30:00Z","v":175510,"vw":7.72124},{"c":7.7,"h":7.715,"l":7.7,"n":100,"o":7.71,"t":"2026-10-12T13:45:00Z","v":27044,"vw":7.704701},{"c":7.725,"h":7.725,"l":7.69,"n":85,"o":7.7,"t":"2026-10-12T14:00:00Z","v":20885,"vw":7.706887},{"c":7.7,"h":7.72,"l":7.69,"n":75,"o":7.72,"t":"2026-10-12T14:15:00Z","v":40461,"vw":7.698214},{"c":7.71,"h":7.7199,"l":7.7,"n":72,"o":7.705,"t":"2026-10-12T14:30:00Z","v":32418,"vw":7.709174},{"c":7.745,"h":7.75,"l":7.705,"n":103,"o":7.71,"t":"2026-10-12T14:45:00Z","v":64972,"vw":7.720228},{"c":7.75,"h":7.755,"l":7.735,"n":51,"o":7.75,"t":"2026-10-12T15:00:00Z","v":16583,"vw":7.745594},{"c":7.755,"h":7.7659,"l":7.755,"n":20,"o":7.756,"t":"2026-10-12T15:15:00Z","v":8137,"vw":7.758474},{"c":7.78,"h":7.785,"l":7.76,"n":93,"o":7.76,"t":"2026-10-12T15:30:00Z","v":82716,"vw":7.776116},{"c":7.77,"h":7.775,"l":7.77,"n":25,"o":7.775,"t":"2026-10-12T15:45:00Z","v":25888,"vw":7.77428},{"c":7.77,"h":7.78,"l":7.765,"n":53,"o":7.7697,"t":"2026-10-12T16:00:00Z","v":28347,"vw":7.773291},{"c":7.76,"h":7.78,"l":7.76,"n":28,"o":7.78,"t":"2026-10-12T16:15:00Z","v":14508,"vw":7.76797},{"c":7.76,"h":7.7655,"l":7.7599,"n":47,"o":7.7599,"t":"2026-10-12T16:30:00Z","v":44287,"vw":7.760986},{"c":7.745,"h":7.75,"l":7.732,"n":72,"o":7.75,"t":"2026-10-12T16:45:00Z","v":41223,"vw":7.742733},{"c":7.74,"h":7.745,"l":7.73,"n":79,"o":7.745,"t":"2026-10-12T17:00:00Z","v":56551,"vw":7.736079},{"c":7.735,"h":7.75,"l":7.735,"n":41,"o":7.735,"t":"2026-10-12T17:15:00Z","v":32858,"vw":7.741335},{"c":7.735,"h":7.735,"l":7.72,"n":55,"o":7.735,"t":"2026-10-12T17:30:00Z","v":76721,"vw":7.72959},{"c":7.755,"h":7.755,"l":7.73,"n":61,"o":7.735,"t":"2026-10-12T17:45:00Z","v":37385,"vw":7.741104},{"c":7.7501,"h":7.7575,"l":7.75,"n":13,"o":7.755,"t":"2026-10-12T18:00:00Z","v":3561,"vw":7.753477},{"c":7.7505,"h":7.76,"l":7.7469,"n":70,"o":7.76,"t":"2026-10-12T18:15:00Z","v":56393,"vw":7.750672},{"c":7.76,"h":7.77,"l":7.75,"n":87,"o":7.755,"t":"2026-10-12T18:30:00Z","v":71288,"vw":7.756971},{"c":7.755,"h":7.76,"l":7.75,"n":53,"o":7.76,"t":"2026-10-12T18:45:00Z","v":99637,"vw":7.759534},{"c":7.74,"h":7.77,"l":7.74,"n":67,"o":7.76,"t":"2026-10-12T19:00:00Z","v":71743,"vw":7.755358},{"c":7.735,"h":7.745,"l":7.735,"n":67,"o":7.74,"t":"2026-10-12T19:15:00Z","v":46358,"vw":7.738021},{"c":7.72,"h":7.735,"l":7.715,"n":90,"o":7.735,"t":"2026-10-12T19:30:00Z","v":58307,"vw":7.722171},{"c":7.725,"h":7.73,"l":7.715,"n":157,"o":7.725,"t":"2026-10-12T19:45:00Z","v":120394,"vw":7.72155},{"c":7.7831,"h":7.7831,"l":7.72,"n":13,"o":7.72,"t":"2026-10-12T20:00:00Z","v":11929,"vw":7.721324},{"c":7.74,"h":7.74,"l":7.7387,"n":2,"o":7.7387,"t":"2026-10-12T21:00:00Z","v":200,"vw":7.73935},{"c":7.7135,"h":7.7135,"l":7.7135,"n":2,"o":7.7135,"t":"2026-10-12T22:45:00Z","v":101,"vw":7.7135},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-12T23:30:00Z","v":100,"vw":7.71},{"c":7.72,"h":7.73,"l":7.72,"n":6,"o":7.72,"t":"2026-10-12T23:45:00Z","v":2923,"vw":7.724765},{"c":7.79,"h":7.8,"l":7.77,"n":10,"o":7.77,"t":"2026-10-13T12:00:00Z","v":2400,"vw":7.782557},{"c":7.78,"h":7.835,"l":7.775,"n":304,"o":7.79,"t":"2026-10-13T13:30:00Z","v":84581,"vw":7.804513},{"c":7.695,"h":7.79,"l":7.695,"n":102,"o":7.78,"t":"2026-10-13T13:45:00Z","v":38559,"vw":7.713904},{"c":7.655,"h":7.69,"l":7.65,"n":209,"o":7.69,"t":"2026-10-13T14:00:00Z","v":125429,"vw":7.665552},{"c":7.655,"h":7.6599,"l":7.64,"n":214,"o":7.655,"t":"2026-10-13T14:15:00Z","v":122360,"vw":7.647429},{"c":7.655,"h":7.665,"l":7.645,"n":131,"o":7.655,"t":"2026-10-13T14:30:00Z","v":83885,"vw":7.654287},{"c":7.6484,"h":7.655,"l":7.625,"n":128,"o":7.655,"t":"2026-10-13T14:45:00Z","v":74988,"vw":7.639555},{"c":7.66,"h":7.665,"l":7.6401,"n":26,"o":7.6401,"t":"2026-10-13T15:00:00Z","v":9904,"vw":7.660323},{"c":7.65,"h":7.65,"l":7.645,"n":28,"o":7.6499,"t":"2026-10-13T15:15:00Z","v":10487,"vw":7.648823},{"c":7.64,"h":7.665,"l":7.64,"n":85,"o":7.65,"t":"2026-10-13T15:30:00Z","v":38209,"vw":7.652958},{"c":7.645,"h":7.6499,"l":7.6368,"n":36,"o":7.6449,"t":"2026-10-13T15:45:00Z","v":38690,"vw":7.641899},{"c":7.64,"h":7.655,"l":7.63,"n":51,"o":7.645,"t":"2026-10-13T16:00:00Z","v":48427,"vw":7.638847},{"c":7.62,"h":7.645,"l":7.62,"n":110,"o":7.64,"t":"2026-10-13T16:15:00Z","v":38643,"vw":7.630147},{"c":7.6199,"h":7.6299,"l":7.6101,"n":49,"o":7.615,"t":"2026-10-13T16:30:00Z","v":47928,"vw":7.618487},{"c":7.61,"h":7.625,"l":7.61,"n":103,"o":7.615,"t":"2026-10-13T16:45:00Z","v":57529,"vw":7.612766},{"c":7.615,"h":7.625,"l":7.6,"n":55,"o":7.61,"t":"2026-10-13T17:00:00Z","v":45509,"vw":7.611464},{"c":7.605,"h":7.6168,"l":7.59,"n":142,"o":7.615,"t":"2026-10-13T17:15:00Z","v":51750,"vw":7.603881},{"c":7.6,"h":7.61,"l":7.6,"n":53,"o":7.6,"t":"2026-10-13T17:30:00Z","v":43625,"vw":7.602976},{"c":7.58,"h":7.6,"l":7.58,"n":121,"o":7.6,"t":"2026-10-13T17:45:00Z","v":56323,"vw":7.589857},{"c":7.6205,"h":7.63,"l":7.5758,"n":112,"o":7.58,"t":"2026-10-13T18:00:00Z","v":68939,"vw":7.604321},{"c":7.6362,"h":7.6362,"l":7.615,"n":71,"o":7.6201,"t":"2026-10-13T18:15:00Z","v":46955,"vw":7.627193},{"c":7.655,"h":7.655,"l":7.63,"n":115,"o":7.639,"t":"2026-10-13T18:30:00Z","v":81030,"vw":7.643874},{"c":7.6762,"h":7.68,"l":7.645,"n":61,"o":7.65,"t":"2026-10-13T18:45:00Z","v":61376,"vw":7.658281},{"c":7.675,"h":7.695,"l":7.67,"n":88,"o":7.68,"t":"2026-10-13T19:00:00Z","v":86260,"vw":7.679841},{"c":7.7,"h":7.7,"l":7.6701,"n":78,"o":7.68,"t":"2026-10-13T19:15:00Z","v":60691,"vw":7.681795},{"c":7.71,"h":7.715,"l":7.695,"n":67,"o":7.7,"t":"2026-10-13T19:30:00Z","v":59355,"vw":7.70681},{"c":7.685,"h":7.72,"l":7.68,"n":95,"o":7.705,"t":"2026-10-13T19:45:00Z","v":119438,"vw":7.700074},{"c":7.69,"h":7.69,"l":7.69,"n":9,"o":7.69,"t":"2026-10-13T20:00:00Z","v":2099,"vw":7.69},{"c":7.7564,"h":7.7564,"l":7.7564,"n":1,"o":7.7564,"t":"2026-10-13T20:15:00Z","v":410,"vw":7.7564},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-14T12:30:00Z","v":240,"vw":7.68},{"c":7.56,"h":7.62,"l":7.545,"n":289,"o":7.61,"t":"2026-10-14T13:30:00Z","v":264684,"vw":7.583246},{"c":7.58,"h":7.59,"l":7.55,"n":167,"o":7.56,"t":"2026-10-14T13:45:00Z","v":65377,"vw":7.570985},{"c":7.5899,"h":7.595,"l":7.575,"n":190,"o":7.58,"t":"2026-10-14T14:00:00Z","v":89828,"vw":7.581079},{"c":7.6,"h":7.605,"l":7.58,"n":75,"o":7.58,"t":"2026-10-14T14:15:00Z","v":22480,"vw":7.59717},{"c":7.65,"h":7.65,"l":7.61,"n":134,"o":7.61,"t":"2026-10-14T14:30:00Z","v":50273,"vw":7.628235},{"c":7.615,"h":7.64,"l":7.615,"n":62,"o":7.64,"t":"2026-10-14T14:45:00Z","v":21304,"vw":7.63099},{"c":7.62,"h":7.6201,"l":7.605,"n":83,"o":7.615,"t":"2026-10-14T15:00:00Z","v":39003,"vw":7.615772},{"c":7.635,"h":7.635,"l":7.62,"n":43,"o":7.62,"t":"2026-10-14T15:15:00Z","v":7216,"vw":7.62785},{"c":7.6372,"h":7.6601,"l":7.6372,"n":163,"o":7.64,"t":"2026-10-14T15:30:00Z","v":68952,"vw":7.644517},{"c":7.645,"h":7.655,"l":7.635,"n":116,"o":7.64,"t":"2026-10-14T15:45:00Z","v":54661,"vw":7.643769},{"c":7.6351,"h":7.65,"l":7.635,"n":69,"o":7.645,"t":"2026-10-14T16:00:00Z","v":46199,"vw":7.643386},{"c":7.63,"h":7.63,"l":7.6148,"n":85,"o":7.63,"t":"2026-10-14T16:15:00Z","v":40191,"vw":7.624516},{"c":7.625,"h":7.6361,"l":7.625,"n":55,"o":7.63,"t":"2026-10-14T16:30:00Z","v":38800,"vw":7.630324},{"c":7.6,"h":7.625,"l":7.6,"n":55,"o":7.625,"t":"2026-10-14T16:45:00Z","v":43305,"vw":7.614127},{"c":7.615,"h":7.615,"l":7.595,"n":175,"o":7.605,"t":"2026-10-14T17:00:00Z","v":54270,"vw":7.601483},{"c":7.61,"h":7.615,"l":7.6001,"n":114,"o":7.6001,"t":"2026-10-14T17:15:00Z","v":120609,"vw":7.609557},{"c":7.6099,"h":7.61,"l":7.595,"n":75,"o":7.605,"t":"2026-10-14T17:30:00Z","v":38131,"vw":7.603541},{"c":7.6,"h":7.6,"l":7.584,"n":98,"o":7.6,"t":"2026-10-14T17:45:00Z","v":88091,"vw":7.591087},{"c":7.6099,"h":7.615,"l":7.6,"n":123,"o":7.605,"t":"2026-10-14T18:00:00Z","v":155909,"vw":7.608318},{"c":7.615,"h":7.6186,"l":7.6001,"n":74,"o":7.6101,"t":"2026-10-14T18:15:00Z","v":114765,"vw":7.610045},{"c":7.5912,"h":7.615,"l":7.5912,"n":75,"o":7.615,"t":"2026-10-14T18:30:00Z","v":119211,"vw":7.60243},{"c":7.6,"h":7.605,"l":7.5801,"n":78,"o":7.59,"t":"2026-10-14T18:45:00Z","v":111082,"vw":7.592563},{"c":7.605,"h":7.6199,"l":7.6001,"n":131,"o":7.6099,"t":"2026-10-14T19:00:00Z","v":97491,"vw":7.609503},{"c":7.6,"h":7.62,"l":7.6,"n":110,"o":7.6,"t":"2026-10-14T19:15:00Z","v":111495,"vw":7.6056},{"c":7.605,"h":7.61,"l":7.595,"n":113,"o":7.605,"t":"2026-10-14T19:30:00Z","v":30942,"vw":7.604359},{"c":7.62,"h":7.62,"l":7.585,"n":278,"o":7.6,"t":"2026-10-14T19:45:00Z","v":130853,"vw":7.600533},{"c":7.62,"h":7.62,"l":7.62,"n":8,"o":7.62,"t":"2026-10-14T20:00:00Z","v":18608,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-14T23:00:00Z","v":116,"vw":7.62},{"c":7.5391,"h":7.5391,"l":7.5391,"n":1,"o":7.5391,"t":"2026-10-15T12:15:00Z","v":144,"vw":7.5391},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-15T12:30:00Z","v":300,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-15T13:00:00Z","v":800,"vw":7.7},{"c":7.5559,"h":7.5559,"l":7.5559,"n":1,"o":7.5559,"t":"2026-10-15T13:15:00Z","v":100,"vw":7.5559},{"c":7.73,"h":7.795,"l":7.72,"n":250,"o":7.72,"t":"2026-10-15T13:30:00Z","v":102261,"vw":7.75387},{"c":7.845,"h":7.865,"l":7.725,"n":279,"o":7.725,"t":"2026-10-15T13:45:00Z","v":154018,"vw":7.824855},{"c":7.87,"h":7.89,"l":7.8339,"n":171,"o":7.84,"t":"2026-10-15T14:00:00Z","v":101014,"vw":7.867585},{"c":7.87,"h":7.885,"l":7.86,"n":99,"o":7.875,"t":"2026-10-15T14:15:00Z","v":95071,"vw":7.876092},{"c":7.88,"h":7.9,"l":7.87,"n":159,"o":7.87,"t":"2026-10-15T14:30:00Z","v":85857,"vw":7.886403},{"c":7.8752,"h":7.8898,"l":7.86,"n":106,"o":7.88,"t":"2026-10-15T14:45:00Z","v":59493,"vw":7.873437},{"c":7.89,"h":7.891,"l":7.875,"n":126,"o":7.875,"t":"2026-10-15T15:00:00Z","v":59689,"vw":7.885281},{"c":7.875,"h":7.89,"l":7.865,"n":85,"o":7.89,"t":"2026-10-15T15:15:00Z","v":35509,"vw":7.877613},{"c":7.855,"h":7.88,"l":7.85,"n":94,"o":7.875,"t":"2026-10-15T15:30:00Z","v":81852,"vw":7.860561},{"c":7.8398,"h":7.86,"l":7.8398,"n":68,"o":7.855,"t":"2026-10-15T15:45:00Z","v":36999,"vw":7.848362},{"c":7.825,"h":7.8351,"l":7.81,"n":167,"o":7.834,"t":"2026-10-15T16:00:00Z","v":202194,"vw":7.828174},{"c":7.85,"h":7.855,"l":7.825,"n":67,"o":7.825,"t":"2026-10-15T16:15:00Z","v":50844,"vw":7.838971},{"c":7.865,"h":7.8771,"l":7.855,"n":69,"o":7.855,"t":"2026-10-15T16:30:00Z","v":76748,"vw":7.868506},{"c":7.875,"h":7.8799,"l":7.8699,"n":73,"o":7.87,"t":"2026-10-15T16:45:00Z","v":40773,"vw":7.87169},{"c":7.87,"h":7.88,"l":7.864,"n":58,"o":7.88,"t":"2026-10-15T17:00:00Z","v":39733,"vw":7.870608},{"c":7.856002,"h":7.8701,"l":7.855,"n":117,"o":7.87,"t":"2026-10-15T17:15:00Z","v":111299,"vw":7.864235},{"c":7.87,"h":7.8777,"l":7.855,"n":123,"o":7.855,"t":"2026-10-15T17:30:00Z","v":99159,"vw":7.861653},{"c":7.865,"h":7.875,"l":7.865,"n":141,"o":7.87,"t":"2026-10-15T17:45:00Z","v":150119,"vw":7.870259},{"c":7.8599,"h":7.87,"l":7.8599,"n":48,"o":7.87,"t":"2026-10-15T18:00:00Z","v":68734,"vw":7.865519},{"c":7.85,"h":7.86,"l":7.8401,"n":36,"o":7.855,"t":"2026-10-15T18:15:00Z","v":58011,"vw":7.855502},{"c":7.85,"h":7.86,"l":7.845,"n":72,"o":7.86,"t":"2026-10-15T18:30:00Z","v":60004,"vw":7.850381},{"c":7.835,"h":7.8572,"l":7.835,"n":54,"o":7.85,"t":"2026-10-15T18:45:00Z","v":49589,"vw":7.84714},{"c":7.845,"h":7.851,"l":7.8322,"n":81,"o":7.84,"t":"2026-10-15T19:00:00Z","v":47418,"vw":7.844739},{"c":7.815,"h":7.85,"l":7.81,"n":67,"o":7.85,"t":"2026-10-15T19:15:00Z","v":29397,"vw":7.833035},{"c":7.795,"h":7.825,"l":7.7899,"n":140,"o":7.82,"t":"2026-10-15T19:30:00Z","v":78217,"vw":7.803871},{"c":7.79,"h":7.805,"l":7.785,"n":212,"o":7.795,"t":"2026-10-15T19:45:00Z","v":186917,"vw":7.795709},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-10-15T20:00:00Z","v":2663,"vw":7.79},{"c":7.78,"h":7.8697,"l":7.77,"n":178,"o":7.83,"t":"2026-10-16T13:30:00Z","v":244781,"vw":7.783303},{"c":7.79,"h":7.795,"l":7.75,"n":97,"o":7.775,"t":"2026-10-16T13:45:00Z","v":16136,"vw":7.773847},{"c":7.79,"h":7.8,"l":7.775,"n":65,"o":7.795,"t":"2026-10-16T14:00:00Z","v":15763,"vw":7.785662},{"c":7.785,"h":7.79,"l":7.78,"n":67,"o":7.79,"t":"2026-10-16T14:15:00Z","v":12346,"vw":7.788628},{"c":7.78,"h":7.8,"l":7.78,"n":62,"o":7.79,"t":"2026-10-16T14:30:00Z","v":27491,"vw":7.790964},{"c":7.7799,"h":7.8,"l":7.7701,"n":121,"o":7.78,"t":"2026-10-16T14:45:00Z","v":58030,"vw":7.782204},{"c":7.81,"h":7.81,"l":7.785,"n":92,"o":7.785,"t":"2026-10-16T15:00:00Z","v":49515,"vw":7.797962},{"c":7.785,"h":7.8097,"l":7.77,"n":146,"o":7.8097,"t":"2026-10-16T15:15:00Z","v":91186,"vw":7.787385},{"c":7.775,"h":7.8,"l":7.775,"n":72,"o":7.79,"t":"2026-10-16T15:30:00Z","v":52042,"vw":7.786908},{"c":7.7498,"h":7.785,"l":7.7498,"n":149,"o":7.7799,"t":"2026-10-16T15:45:00Z","v":105943,"vw":7.76532},{"c":7.75,"h":7.755,"l":7.735,"n":121,"o":7.755,"t":"2026-10-16T16:00:00Z","v":102036,"vw":7.746069},{"c":7.74,"h":7.755,"l":7.7315,"n":95,"o":7.75,"t":"2026-10-16T16:15:00Z","v":118599,"vw":7.742801},{"c":7.705,"h":7.735,"l":7.7,"n":50,"o":7.73,"t":"2026-10-16T16:30:00Z","v":75285,"vw":7.717058},{"c":7.705,"h":7.72,"l":7.7,"n":52,"o":7.71,"t":"2026-10-16T16:45:00Z","v":112855,"vw":7.708936},{"c":7.685,"h":7.71,"l":7.685,"n":63,"o":7.71,"t":"2026-10-16T17:00:00Z","v":143652,"vw":7.697602},{"c":7.6995,"h":7.7,"l":7.675,"n":68,"o":7.6899,"t":"2026-10-16T17:15:00Z","v":204262,"vw":7.691064},{"c":7.705,"h":7.7101,"l":7.6838,"n":103,"o":7.7,"t":"2026-10-16T17:30:00Z","v":474909,"vw":7.694993},{"c":7.685,"h":7.7078,"l":7.685,"n":107,"o":7.7,"t":"2026-10-16T17:45:00Z","v":171491,"vw":7.695112},{"c":7.679,"h":7.69,"l":7.675,"n":60,"o":7.6888,"t":"2026-10-16T18:00:00Z","v":184521,"vw":7.685921},{"c":7.675,"h":7.685,"l":7.67,"n":209,"o":7.68,"t":"2026-10-16T18:15:00Z","v":201592,"vw":7.679562},{"c":7.685,"h":7.69,"l":7.68,"n":90,"o":7.685,"t":"2026-10-16T18:30:00Z","v":262478,"vw":7.686525},{"c":7.685,"h":7.7,"l":7.6822,"n":210,"o":7.685,"t":"2026-10-16T18:45:00Z","v":316608,"vw":7.691705},{"c":7.695,"h":7.7,"l":7.68,"n":234,"o":7.685,"t":"2026-10-16T19:00:00Z","v":505799,"vw":7.694716},{"c":7.685,"h":7.7,"l":7.685,"n":209,"o":7.695,"t":"2026-10-16T19:15:00Z","v":446961,"vw":7.696743},{"c":7.665,"h":7.7,"l":7.665,"n":201,"o":7.69,"t":"2026-10-16T19:30:00Z","v":433234,"vw":7.68894},{"c":7.68,"h":7.695,"l":7.66,"n":250,"o":7.665,"t":"2026-10-16T19:45:00Z","v":106506,"vw":7.680225},{"c":7.68,"h":7.68,"l":7.68,"n":9,"o":7.68,"t":"2026-10-16T20:00:00Z","v":679,"vw":7.68},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T23:45:00Z","v":480,"vw":7.7},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-19T11:15:00Z","v":5150,"vw":7.68},{"c":7.65,"h":7.68,"l":7.65,"n":7,"o":7.68,"t":"2026-10-19T13:15:00Z","v":320,"vw":7.67},{"c":7.535,"h":7.6336,"l":7.524,"n":482,"o":7.63,"t":"2026-10-19T13:30:00Z","v":166365,"vw":7.567156},{"c":7.475,"h":7.55,"l":7.435,"n":448,"o":7.545,"t":"2026-10-19T13:45:00Z","v":144033,"vw":7.501294},{"c":7.52,"h":7.5299,"l":7.47,"n":280,"o":7.475,"t":"2026-10-19T14:00:00Z","v":133723,"vw":7.503955},{"c":7.5,"h":7.535,"l":7.495,"n":190,"o":7.52,"t":"2026-10-19T14:15:00Z","v":70361,"vw":7.512833},{"c":7.485,"h":7.505,"l":7.485,"n":216,"o":7.502,"t":"2026-10-19T14:30:00Z","v":64648,"vw":7.495088},{"c":7.475,"h":7.49,"l":7.4601,"n":251,"o":7.49,"t":"2026-10-19T14:45:00Z","v":92116,"vw":7.476835},{"c":7.505,"h":7.51,"l":7.475,"n":179,"o":7.475,"t":"2026-10-19T15:00:00Z","v":118848,"vw":7.49627},{"c":7.4999,"h":7.51,"l":7.495,"n":102,"o":7.505,"t":"2026-10-19T15:15:00Z","v":33063,"vw":7.501292},{"c":7.475,"h":7.505,"l":7.475,"n":94,"o":7.5,"t":"2026-10-19T15:30:00Z","v":64505,"vw":7.488876},{"c":7.47,"h":7.485,"l":7.47,"n":78,"o":7.475,"t":"2026-10-19T15:45:00Z","v":24146,"vw":7.478301},{"c":7.435,"h":7.47,"l":7.435,"n":253,"o":7.47,"t":"2026-10-19T16:00:00Z","v":135375,"vw":7.450466},{"c":7.435,"h":7.445,"l":7.42,"n":157,"o":7.435,"t":"2026-10-19T16:15:00Z","v":97670,"vw":7.433914},{"c":7.42,"h":7.435,"l":7.41,"n":212,"o":7.435,"t":"2026-10-19T16:30:00Z","v":152787,"vw":7.426044},{"c":7.43,"h":7.435,"l":7.42,"n":54,"o":7.4248,"t":"2026-10-19T16:45:00Z","v":25348,"vw":7.428296},{"c":7.415,"h":7.4285,"l":7.41,"n":88,"o":7.425,"t":"2026-10-19T17:00:00Z","v":86668,"vw":7.420181},{"c":7.425,"h":7.43,"l":7.4,"n":214,"o":7.415,"t":"2026-10-19T17:15:00Z","v":121040,"vw":7.409353},{"c":7.445,"h":7.445,"l":7.42,"n":138,"o":7.425,"t":"2026-10-19T17:30:00Z","v":102181,"vw":7.434037},{"c":7.435,"h":7.445,"l":7.43,"n":130,"o":7.445,"t":"2026-10-19T17:45:00Z","v":80227,"vw":7.435779},{"c":7.425,"h":7.435,"l":7.42,"n":102,"o":7.435,"t":"2026-10-19T18:00:00Z","v":96962,"vw":7.427248},{"c":7.445,"h":7.445,"l":7.43,"n":210,"o":7.43,"t":"2026-10-19T18:15:00Z","v":327051,"vw":7.436705},{"c":7.45,"h":7.4551,"l":7.445,"n":76,"o":7.4463,"t":"2026-10-19T18:30:00Z","v":49854,"vw":7.449987},{"c":7.44,"h":7.455,"l":7.44,"n":107,"o":7.4499,"t":"2026-10-19T18:45:00Z","v":99070,"vw":7.44317},{"c":7.44,"h":7.45,"l":7.43,"n":219,"o":7.44,"t":"2026-10-19T19:00:00Z","v":211085,"vw":7.436398},{"c":7.435,"h":7.455,"l":7.4301,"n":274,"o":7.44,"t":"2026-10-19T19:15:00Z","v":366705,"vw":7.441026},{"c":7.445,"h":7.445,"l":7.415,"n":314,"o":7.435,"t":"2026-10-19T19:30:00Z","v":285768,"vw":7.427346},{"c":7.435,"h":7.465,"l":7.43,"n":249,"o":7.445,"t":"2026-10-19T19:45:00Z","v":100547,"vw":7.447719},{"c":7.44,"h":7.44,"l":7.44,"n":10,"o":7.44,"t":"2026-10-19T20:00:00Z","v":2913,"vw":7.44},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-19T23:00:00Z","v":700,"vw":7.48},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-19T23:45:00Z","v":200,"vw":7.45},{"c":7.58,"h":7.585,"l":7.44,"n":619,"o":7.45,"t":"2026-10-20T13:30:00Z","v":424913,"vw":7.518865},{"c":7.64,"h":7.645,"l":7.585,"n":211,"o":7.59,"t":"2026-10-20T13:45:00Z","v":154890,"vw":7.619645},{"c":7.635,"h":7.665,"l":7.63,"n":121,"o":7.65,"t":"2026-10-20T14:00:00Z","v":114686,"vw":7.644626},{"c":7.705,"h":7.705,"l":7.63,"n":122,"o":7.63,"t":"2026-10-20T14:15:00Z","v":107800,"vw":7.665117},{"c":7.6798,"h":7.71,"l":7.66,"n":141,"o":7.71,"t":"2026-10-20T14:30:00Z","v":96637,"vw":7.686526},{"c":7.7,"h":7.705,"l":7.68,"n":89,"o":7.68,"t":"2026-10-20T14:45:00Z","v":45612,"vw":7.695026},{"c":7.67,"h":7.7,"l":7.665,"n":119,"o":7.7,"t":"2026-10-20T15:00:00Z","v":96887,"vw":7.675288},{"c":7.665,"h":7.685,"l":7.66,"n":63,"o":7.685,"t":"2026-10-20T15:15:00Z","v":24865,"vw":7.667854},{"c":7.66,"h":7.675,"l":7.645,"n":140,"o":7.66,"t":"2026-10-20T15:30:00Z","v":128716,"vw":7.65847},{"c":7.6397,"h":7.6602,"l":7.63,"n":64,"o":7.66,"t":"2026-10-20T15:45:00Z","v":31148,"vw":7.645354},{"c":7.6316,"h":7.6401,"l":7.625,"n":90,"o":7.64,"t":"2026-10-20T16:00:00Z","v":66979,"vw":7.631164},{"c":7.65,"h":7.65,"l":7.625,"n":101,"o":7.635,"t":"2026-10-20T16:15:00Z","v":143851,"vw":7.634258},{"c":7.645,"h":7.66,"l":7.6435,"n":96,"o":7.65,"t":"2026-10-20T16:30:00Z","v":103495,"vw":7.65327},{"c":7.625,"h":7.655,"l":7.62,"n":79,"o":7.65,"t":"2026-10-20T16:45:00Z","v":107320,"vw":7.6402},{"c":7.64,"h":7.645,"l":7.625,"n":80,"o":7.63,"t":"2026-10-20T17:00:00Z","v":103160,"vw":7.634258},{"c":7.625,"h":7.64,"l":7.625,"n":39,"o":7.635,"t":"2026-10-20T17:15:00Z","v":41469,"vw":7.634323},{"c":7.63,"h":7.635,"l":7.625,"n":22,"o":7.625,"t":"2026-10-20T17:30:00Z","v":14543,"vw":7.629269},{"c":7.6399,"h":7.65,"l":7.63,"n":27,"o":7.635,"t":"2026-10-20T17:45:00Z","v":24158,"vw":7.637877},{"c":7.635,"h":7.645,"l":7.635,"n":111,"o":7.645,"t":"2026-10-20T18:00:00Z","v":162335,"vw":7.637632},{"c":7.615,"h":7.64,"l":7.605,"n":73,"o":7.64,"t":"2026-10-20T18:15:00Z","v":132435,"vw":7.618874},{"c":7.615,"h":7.62,"l":7.615,"n":8,"o":7.615,"t":"2026-10-20T18:30:00Z","v":1214,"vw":7.617083},{"c":7.6398,"h":7.6452,"l":7.615,"n":76,"o":7.62,"t":"2026-10-20T18:45:00Z","v":92616,"vw":7.633819},{"c":7.64,"h":7.6501,"l":7.6399,"n":130,"o":7.64,"t":"2026-10-20T19:00:00Z","v":87908,"vw":7.642492},{"c":7.625,"h":7.65,"l":7.625,"n":98,"o":7.645,"t":"2026-10-20T19:15:00Z","v":45958,"vw":7.637434},{"c":7.635,"h":7.64,"l":7.605,"n":144,"o":7.625,"t":"2026-10-20T19:30:00Z","v":134079,"vw":7.613049},{"c":7.645,"h":7.65,"l":7.615,"n":166,"o":7.63,"t":"2026-10-20T19:45:00Z","v":398150,"vw":7.622782},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-10-20T20:00:00Z","v":6713,"vw":7.65},{"c":7.68,"h":7.75,"l":7.64,"n":166,"o":7.74,"t":"2026-10-21T13:30:00Z","v":39556,"vw":7.684982},{"c":7.685,"h":7.71,"l":7.6799,"n":162,"o":7.69,"t":"2026-10-21T13:45:00Z","v":71843,"vw":7.696338},{"c":7.65,"h":7.69,"l":7.605,"n":86,"o":7.69,"t":"2026-10-21T14:00:00Z","v":33108,"vw":7.64911},{"c":7.645,"h":7.655,"l":7.62,"n":89,"o":7.65,"t":"2026-10-21T14:15:00Z","v":87571,"vw":7.642058},{"c":7.65,"h":7.67,"l":7.64,"n":95,"o":7.64,"t":"2026-10-21T14:30:00Z","v":59870,"vw":7.650462},{"c":7.64,"h":7.6688,"l":7.64,"n":90,"o":7.66,"t":"2026-10-21T14:45:00Z","v":172016,"vw":7.655164},{"c":7.63,"h":7.641,"l":7.625,"n":72,"o":7.635,"t":"2026-10-21T15:00:00Z","v":46082,"vw":7.630602},{"c":7.65,"h":7.65,"l":7.62,"n":92,"o":7.63,"t":"2026-10-21T15:15:00Z","v":154884,"vw":7.628913},{"c":7.62,"h":7.6599,"l":7.62,"n":219,"o":7.65,"t":"2026-10-21T15:30:00Z","v":349703,"vw":7.639291},{"c":7.635,"h":7.64,"l":7.62,"n":70,"o":7.62,"t":"2026-10-21T15:45:00Z","v":63201,"vw":7.627984},{"c":7.6301,"h":7.64,"l":7.6301,"n":11,"o":7.6361,"t":"2026-10-21T16:00:00Z","v":11422,"vw":7.635412},{"c":7.64,"h":7.645,"l":7.635,"n":69,"o":7.635,"t":"2026-10-21T16:15:00Z","v":53544,"vw":7.639936},{"c":7.635,"h":7.67,"l":7.635,"n":116,"o":7.645,"t":"2026-10-21T16:30:00Z","v":128836,"vw":7.643054},{"c":7.635,"h":7.645,"l":7.625,"n":92,"o":7.64,"t":"2026-10-21T16:45:00Z","v":129191,"vw":7.632751},{"c":7.635,"h":7.645,"l":7.63,"n":26,"o":7.63,"t":"2026-10-21T17:00:00Z","v":30595,"vw":7.637756},{"c":7.635,"h":7.645,"l":7.635,"n":45,"o":7.635,"t":"2026-10-21T17:15:00Z","v":17603,"vw":7.63891},{"c":7.6401,"h":7.655,"l":7.635,"n":92,"o":7.64,"t":"2026-10-21T17:30:00Z","v":69859,"vw":7.643495},{"c":7.635,"h":7.65,"l":7.635,"n":66,"o":7.645,"t":"2026-10-21T17:45:00Z","v":66746,"vw":7.642497},{"c":7.645,"h":7.645,"l":7.625,"n":59,"o":7.635,"t":"2026-10-21T18:00:00Z","v":19453,"vw":7.634379},{"c":7.635,"h":7.64,"l":7.63,"n":21,"o":7.64,"t":"2026-10-21T18:15:00Z","v":21384,"vw":7.633945},{"c":7.645,"h":7.65,"l":7.6282,"n":35,"o":7.635,"t":"2026-10-21T18:30:00Z","v":48263,"vw":7.633898},{"c":7.605,"h":7.645,"l":7.6,"n":60,"o":7.645,"t":"2026-10-21T18:45:00Z","v":40820,"vw":7.616847},{"c":7.595,"h":7.605,"l":7.5801,"n":133,"o":7.6,"t":"2026-10-21T19:00:00Z","v":187151,"vw":7.592821},{"c":7.61,"h":7.625,"l":7.585,"n":234,"o":7.585,"t":"2026-10-21T19:15:00Z","v":251315,"vw":7.5949},{"c":7.5901,"h":7.61,"l":7.59,"n":183,"o":7.61,"t":"2026-10-21T19:30:00Z","v":173471,"vw":7.594879},{"c":7.585,"h":7.615,"l":7.575,"n":404,"o":7.59,"t":"2026-10-21T19:45:00Z","v":1166121,"vw":7.59372},{"c":7.58,"h":7.58,"l":7.58,"n":8,"o":7.58,"t":"2026-10-21T20:00:00Z","v":436,"vw":7.58},{"c":7.5417,"h":7.5417,"l":7.5417,"n":1,"o":7.5417,"t":"2026-10-22T12:00:00Z","v":200,"vw":7.5417},{"c":7.58,"h":7.58,"l":7.58,"n":21,"o":7.58,"t":"2026-10-22T12:45:00Z","v":204,"vw":7.58},{"c":7.6,"h":7.6,"l":7.59,"n":2,"o":7.59,"t":"2026-10-22T13:15:00Z","v":400,"vw":7.5975},{"c":7.725,"h":7.73,"l":7.57,"n":512,"o":7.6,"t":"2026-10-22T13:30:00Z","v":266531,"vw":7.662873},{"c":7.78,"h":7.78,"l":7.72,"n":240,"o":7.725,"t":"2026-10-22T13:45:00Z","v":204006,"vw":7.763594},{"c":7.795,"h":7.805,"l":7.775,"n":143,"o":7.7801,"t":"2026-10-22T14:00:00Z","v":124432,"vw":7.788782},{"c":7.7998,"h":7.815,"l":7.7899,"n":195,"o":7.795,"t":"2026-10-22T14:15:00Z","v":113147,"vw":7.802336},{"c":7.76,"h":7.81,"l":7.745,"n":174,"o":7.8,"t":"2026-10-22T14:30:00Z","v":104962,"vw":7.769708},{"c":7.76,"h":7.7701,"l":7.7582,"n":76,"o":7.765,"t":"2026-10-22T14:45:00Z","v":55211,"vw":7.764634},{"c":7.77,"h":7.77,"l":7.745,"n":58,"o":7.77,"t":"2026-10-22T15:00:00Z","v":29428,"vw":7.757876},{"c":7.75,"h":7.7786,"l":7.745,"n":123,"o":7.7715,"t":"2026-10-22T15:15:00Z","v":60053,"vw":7.765914},{"c":7.775,"h":7.78,"l":7.76,"n":35,"o":7.76,"t":"2026-10-22T15:30:00Z","v":11777,"vw":7.766565}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.025,"strike":15.122181490189659,"iv":2.926502292822278,"gamma":0.05758295612752132,"theta":-0.0409828845232026,"vega":0.00814301828486954,"rho":0.0013502416635604233,"breakevenPct":107.8144335931745},{"delta":0.4,"premium":1.0404338306285557,"strike":11.779516705306346,"iv":2.3596645748331286,"gamma":0.07517462452954676,"theta":-0.03416890722433011,"vega":0.008384016594137875,"rho":0.0016468136460611638,"breakevenPct":64.99292839041058},{"delta":0.45,"premium":1.0978354511489095,"strike":10.959493555015577,"iv":2.1461772766287552,"gamma":0.08691176037101596,"theta":-0.030925592465116194,"vega":0.008273618048077094,"rho":0.0019107036054559613,"breakevenPct":55.177979487316435},{"delta":0.5,"premium":1.1552370716692635,"strike":10.139470404724808,"iv":1.9326899784243823,"gamma":0.09864889621248517,"theta":-0.02768227770590228,"vega":0.008163219502016313,"rho":0.002174593564850759,"breakevenPct":45.36303058422229},{"delta":0.55,"premium":1.2126386921896173,"strike":9.319447254434039,"iv":1.719202680220009,"gamma":0.11038603205395439,"theta":-0.024438962946688365,"vega":0.00805282095595553,"rho":0.0024384835242455567,"breakevenPct":35.54808168112813},{"delta":0.6,"premium":1.270040312709971,"strike":8.49942410414327,"iv":1.5057153820156364,"gamma":0.12212316789542357,"theta":-0.021195648187474457,"vega":0.00794242240989475,"rho":0.0027023734836403544,"breakevenPct":25.733132778033998},{"delta":0.65,"premium":1.3274419332303249,"strike":7.679400953852499,"iv":1.292228083811263,"gamma":0.1338603037368928,"theta":-0.01795233342826054,"vega":0.007832023863833968,"rho":0.002966263443035152,"breakevenPct":15.918183874939835}],"put":[{"delta":0.1,"premium":1.025,"strike":3.418680087158432,"iv":4.844947028740956,"gamma":0.017036950536440568,"theta":-0.031043551572736024,"vega":0.0038320963865787977,"rho":-0.0014455522971402331,"breakevenPct":69.19330647157746},{"delta":0.15,"premium":1.025,"strike":4.474781950959959,"iv":3.663742751769948,"gamma":0.0315134770147213,"theta":-0.03006659295745635,"vega":0.005029835190692883,"rho":-0.0017638431185913758,"breakevenPct":55.60126189240723},{"delta":0.2,"premium":1.025,"strike":5.3858666540310445,"iv":2.878021031652573,"gamma":0.04813478969830798,"theta":-0.02806400533310475,"vega":0.006048626895292406,"rho":-0.0020787012275561506,"breakevenPct":43.875590038210504},{"delta":0.25,"premium":1.025,"strike":6.186616056448987,"iv":2.22429563152941,"gamma":0.06632129829770556,"theta":-0.025879682751632885,"vega":0.0069475953426856255,"rho":-0.0023938500895075887,"breakevenPct":33.56993492343646},{"delta":0.3,"premium":1.025,"strike":6.759177960315439,"iv":1.8435554854381193,"gamma":0.08774483202557662,"theta":-0.023319509059780644,"vega":0.007598753985162894,"rho":-0.0027096002657830045,"breakevenPct":26.20105585179615},{"delta":0.35,"premium":1.0559554246047287,"strike":7.206369497364858,"iv":1.5861078861260502,"gamma":0.10754389299594205,"theta":-0.021267100774480963,"vega":0.008049501040294902,"rho":-0.0030499319788887536,"breakevenPct":20.84409172766886},{"delta":0.4,"premium":1.109382518422311,"strike":7.562550122815406,"iv":1.4181628332338967,"gamma":0.12616369007579115,"theta":-0.019583297875780826,"vega":0.008354762031037485,"rho":-0.003408108324121126,"breakevenPct":16.947649879110738},{"delta":0.45,"premium":1.1628096122398932,"strike":7.918730748265954,"iv":1.2502177803417434,"gamma":0.1447834871556402,"theta":-0.017899494977080696,"vega":0.008660023021780068,"rho":-0.003766284669353499,"breakevenPct":13.051208030552623},{"delta":0.5,"premium":1.3045085677190733,"strike":8.235470123125587,"iv":1.1812402492073366,"gamma":0.15161459126464766,"theta":-0.016875930991721983,"vega":0.008628498617433016,"rho":-0.004191028300314523,"breakevenPct":10.798435580353729},{"delta":0.55,"premium":1.472302435349132,"strike":8.540549882452968,"iv":1.1415194793720067,"gamma":0.15496072404012745,"theta":-0.016047546717291822,"vega":0.008497413774083848,"rho":-0.004635450540523315,"breakevenPct":9.031564387338017},{"delta":0.6,"premium":1.6400963029791904,"strike":8.845629641780347,"iv":1.101798709536677,"gamma":0.15830685681560724,"theta":-0.015219162442861662,"vega":0.00836632893073468,"rho":-0.005079872780732106,"breakevenPct":7.2646931943223105},{"delta":0.65,"premium":1.9337411705348135,"strike":9.249243188698285,"iv":1.0870088799192736,"gamma":0.15318319878910192,"theta":-0.014201816347124117,"vega":0.00797598385469223,"rho":-0.005624956629636076,"breakevenPct":5.849394875630991},{"delta":0.7,"premium":2.356294147325933,"strike":9.753784056508577,"iv":1.0977556004036328,"gamma":0.13938400605449042,"theta":-0.012990918264379417,"vega":0.00732008072653885,"rho":-0.006273147308499075,"breakevenPct":4.794209663029032},{"delta":0.75,"premium":2.7788471241170534,"strike":10.25832492431887,"iv":1.108502320887992,"gamma":0.12558481331987892,"theta":-0.011780020181634713,"vega":0.006664177598385469,"rho":-0.006921337987362075,"breakevenPct":3.73902445042707},{"delta":0.8,"premium":3.201400100908174,"strike":10.762865792129162,"iv":1.1192490413723513,"gamma":0.11178562058526739,"theta":-0.01056912209889001,"vega":0.006008274470232089,"rho":-0.007569528666225075,"breakevenPct":2.6838392378251084},{"delta":0.85,"premium":4.976330602103338,"strike":12.596204071141383,"iv":1.3491085872279327,"gamma":0.07884831886397689,"theta":-0.0102178665577814,"vega":0.005086498343014439,"rho":-0.009312840597222684,"breakevenPct":1.9321303856107321},{"delta":0.9,"premium":7.05204348033778,"strike":14.743493255521841,"iv":1.4937230771322774,"gamma":0.05352054302893778,"theta":-0.008028145687412341,"vega":0.0038370343167338982,"rho":-0.01128701306006152,"breakevenPct":1.0109424043235382}]},"raw":{"call":[{"delta":0.35,"premium":1.025,"strike":15.122181490189659,"iv":2.926502292822278,"gamma":0.05758295612752132,"theta":-0.0409828845232026,"vega":0.00814301828486954,"rho":0.0013502416635604233,"breakevenPct":107.8144335931745},{"delta":0.4,"premium":1.0404338306285557,"strike":11.779516705306346,"iv":2.3596645748331286,"gamma":0.07517462452954676,"theta":-0.03416890722433011,"vega":0.008384016594137875,"rho":0.0016468136460611638,"breakevenPct":64.99292839041058},{"delta":0.45,"premium":1.0978354511489095,"strike":10.959493555015577,"iv":2.1461772766287552,"gamma":0.08691176037101596,"theta":-0.030925592465116194,"vega":0.008273618048077094,"rho":0.0019107036054559613,"breakevenPct":55.177979487316435},{"delta":0.5,"premium":1.1552370716692635,"strike":10.139470404724808,"iv":1.9326899784243823,"gamma":0.09864889621248517,"theta":-0.02768227770590228,"vega":0.008163219502016313,"rho":0.002174593564850759,"breakevenPct":45.36303058422229},{"delta":0.55,"premium":1.2126386921896173,"strike":9.319447254434039,"iv":1.719202680220009,"gamma":0.11038603205395439,"theta":-0.024438962946688365,"vega":0.00805282095595553,"rho":0.0024384835242455567,"breakevenPct":35.54808168112813},{"delta":0.6,"premium":1.270040312709971,"strike":8.49942410414327,"iv":1.5057153820156364,"gamma":0.12212316789542357,"theta":-0.021195648187474457,"vega":0.00794242240989475,"rho":0.0027023734836403544,"breakevenPct":25.733132778033998},{"delta":0.65,"premium":1.3274419332303249,"strike":7.679400953852499,"iv":1.292228083811263,"gamma":0.1338603037368928,"theta":-0.01795233342826054,"vega":0.007832023863833968,"rho":0.002966263443035152,"breakevenPct":15.918183874939835}],"put":[{"delta":0.1,"premium":1.025,"strike":3.418680087158432,"iv":4.844947028740956,"gamma":0.017036950536440568,"theta":-0.031043551572736024,"vega":0.0038320963865787977,"rho":-0.0014455522971402331,"breakevenPct":69.19330647157746},{"delta":0.15,"premium":1.025,"strike":4.474781950959959,"iv":3.663742751769948,"gamma":0.0315134770147213,"theta":-0.03006659295745635,"vega":0.005029835190692883,"rho":-0.0017638431185913758,"breakevenPct":55.60126189240723},{"delta":0.2,"premium":1.025,"strike":5.3858666540310445,"iv":2.878021031652573,"gamma":0.04813478969830798,"theta":-0.02806400533310475,"vega":0.006048626895292406,"rho":-0.0020787012275561506,"breakevenPct":43.875590038210504},{"delta":0.25,"premium":1.025,"strike":6.186616056448987,"iv":2.22429563152941,"gamma":0.06632129829770556,"theta":-0.025879682751632885,"vega":0.0069475953426856255,"rho":-0.0023938500895075887,"breakevenPct":33.56993492343646},{"delta":0.3,"premium":1.025,"strike":6.759177960315439,"iv":1.8435554854381193,"gamma":0.08774483202557662,"theta":-0.023319509059780644,"vega":0.007598753985162894,"rho":-0.0027096002657830045,"breakevenPct":26.20105585179615},{"delta":0.35,"premium":1.0559554246047287,"strike":7.206369497364858,"iv":1.5861078861260502,"gamma":0.10754389299594205,"theta":-0.021267100774480963,"vega":0.008049501040294902,"rho":-0.0030499319788887536,"breakevenPct":20.84409172766886},{"delta":0.4,"premium":1.109382518422311,"strike":7.562550122815406,"iv":1.4181628332338967,"gamma":0.12616369007579115,"theta":-0.019583297875780826,"vega":0.008354762031037485,"rho":-0.003408108324121126,"breakevenPct":16.947649879110738},{"delta":0.45,"premium":1.1628096122398932,"strike":7.918730748265954,"iv":1.2502177803417434,"gamma":0.1447834871556402,"theta":-0.017899494977080696,"vega":0.008660023021780068,"rho":-0.003766284669353499,"breakevenPct":13.051208030552623},{"delta":0.5,"premium":1.3045085677190733,"strike":8.235470123125587,"iv":1.1812402492073366,"gamma":0.15161459126464766,"theta":-0.016875930991721983,"vega":0.008628498617433016,"rho":-0.004191028300314523,"breakevenPct":10.798435580353729},{"delta":0.55,"premium":1.472302435349132,"strike":8.540549882452968,"iv":1.1415194793720067,"gamma":0.15496072404012745,"theta":-0.016047546717291822,"vega":0.008497413774083848,"rho":-0.004635450540523315,"breakevenPct":9.031564387338017},{"delta":0.6,"premium":1.6400963029791904,"strike":8.845629641780347,"iv":1.101798709536677,"gamma":0.15830685681560724,"theta":-0.015219162442861662,"vega":0.00836632893073468,"rho":-0.005079872780732106,"breakevenPct":7.2646931943223105},{"delta":0.65,"premium":1.9337411705348135,"strike":9.249243188698285,"iv":1.0870088799192736,"gamma":0.15318319878910192,"theta":-0.014201816347124117,"vega":0.00797598385469223,"rho":-0.005624956629636076,"breakevenPct":5.849394875630991},{"delta":0.7,"premium":2.356294147325933,"strike":9.753784056508577,"iv":1.0977556004036328,"gamma":0.13938400605449042,"theta":-0.012990918264379417,"vega":0.00732008072653885,"rho":-0.006273147308499075,"breakevenPct":4.794209663029032},{"delta":0.75,"premium":2.7788471241170534,"strike":10.25832492431887,"iv":1.108502320887992,"gamma":0.12558481331987892,"theta":-0.011780020181634713,"vega":0.006664177598385469,"rho":-0.006921337987362075,"breakevenPct":3.73902445042707},{"delta":0.8,"premium":3.201400100908174,"strike":10.762865792129162,"iv":1.1192490413723513,"gamma":0.11178562058526739,"theta":-0.01056912209889001,"vega":0.006008274470232089,"rho":-0.007569528666225075,"breakevenPct":2.6838392378251084},{"delta":0.85,"premium":4.976330602103338,"strike":12.596204071141383,"iv":1.3491085872279327,"gamma":0.07884831886397689,"theta":-0.0102178665577814,"vega":0.005086498343014439,"rho":-0.009312840597222684,"breakevenPct":1.9321303856107321},{"delta":0.9,"premium":7.05204348033778,"strike":14.743493255521841,"iv":1.4937230771322774,"gamma":0.05352054302893778,"theta":-0.008028145687412341,"vega":0.0038370343167338982,"rho":-0.01128701306006152,"breakevenPct":1.0109424043235382}]}},"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"}}