{"symbol":"RPC","url":"https://intraalpha.com/companies/RPC","capturedAt":"2026-10-23T02:57:52.313Z","state":"ready","quote":{"symbol":"RPC","last_price":8.86,"prev_close":8.47,"regular_close":8.86,"change":0.39,"change_pct":4.6045,"regular_change":0.39,"regular_change_pct":4.6045,"extended_change":0,"extended_change_pct":0,"bid":3.48,"ask":9.9,"bid_size":100,"ask_size":300,"volume":460707,"vwap":8.788303,"open":8.46,"high":8.885,"low":8.36,"close":8.86,"trade_count":7201,"last_trade_at":"2026-10-22T23:00:00.00231459Z","last_quote_at":"2026-10-23T00:00:00.197189195Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RPC","fetched_at":"2026-10-23T02:57:51.967781+00:00","name":"Ridgepost Capital, Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Ridgepost Capital, Inc. is a multi-asset class private market solutions provider in the alternative asset management industry in the United States and Dubai. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":933720000,"ebitda":123325000,"pe_ratio":35.29,"peg_ratio":null,"book_value":3.334,"dividend_per_share":0.148,"dividend_yield":0.0173,"eps":0.24,"revenue_ttm":312913000,"gross_profit_ttm":172980000,"profit_margin":0.0875,"operating_margin_ttm":0.316,"return_on_assets_ttm":0.0585,"return_on_equity_ttm":0.0712,"quarterly_earnings_growth":1.156,"quarterly_revenue_growth":0.113,"analyst_target_price":12.75,"analyst_number":2,"beta":0.881,"fifty_two_week_high":11.31,"fifty_two_week_low":6.73,"fifty_day_ma":8.19,"two_hundred_day_ma":8.4,"shares_outstanding":78990000,"forward_pe":6.77,"price_to_sales":2.984,"price_to_book":2.376,"ev_to_revenue":4.262,"ev_to_ebitda":13.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:51.967781+00:00"},"optionObservedAt":"2026-10-22T19:55:01.359Z","bars":[{"c":8.31,"h":8.31,"l":8.17,"n":21,"o":8.29,"t":"2026-10-16T13:30:00Z","v":11642,"vw":8.287448},{"c":8.3486,"h":8.3486,"l":8.31,"n":8,"o":8.31,"t":"2026-10-16T13:35:00Z","v":254,"vw":8.330894},{"c":8.365,"h":8.365,"l":8.36,"n":12,"o":8.36,"t":"2026-10-16T13:40:00Z","v":730,"vw":8.360714},{"c":8.44,"h":8.44,"l":8.39,"n":39,"o":8.39,"t":"2026-10-16T13:45:00Z","v":1928,"vw":8.419286},{"c":8.5,"h":8.51,"l":8.46,"n":82,"o":8.47,"t":"2026-10-16T13:50:00Z","v":7234,"vw":8.49212},{"c":8.49,"h":8.505,"l":8.48,"n":23,"o":8.505,"t":"2026-10-16T13:55:00Z","v":2821,"vw":8.495283},{"c":8.5,"h":8.5,"l":8.44,"n":52,"o":8.47,"t":"2026-10-16T14:00:00Z","v":3475,"vw":8.466991},{"c":8.46,"h":8.49,"l":8.46,"n":10,"o":8.49,"t":"2026-10-16T14:05:00Z","v":5559,"vw":8.484921},{"c":8.39,"h":8.42,"l":8.355,"n":62,"o":8.42,"t":"2026-10-16T14:10:00Z","v":7136,"vw":8.39337},{"c":8.405,"h":8.405,"l":8.405,"n":4,"o":8.405,"t":"2026-10-16T14:15:00Z","v":121,"vw":8.405},{"c":8.44,"h":8.44,"l":8.4299,"n":7,"o":8.4299,"t":"2026-10-16T14:20:00Z","v":1459,"vw":8.430712},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T14:25:00Z","v":158,"vw":8.42},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-16T14:30:00Z","v":259,"vw":8.4},{"c":8.39,"h":8.39,"l":8.39,"n":12,"o":8.39,"t":"2026-10-16T14:40:00Z","v":401,"vw":8.39},{"c":8.42,"h":8.42,"l":8.38,"n":96,"o":8.41,"t":"2026-10-16T14:45:00Z","v":10761,"vw":8.394729},{"c":8.39,"h":8.42,"l":8.39,"n":28,"o":8.42,"t":"2026-10-16T14:50:00Z","v":1590,"vw":8.402249},{"c":8.37,"h":8.385,"l":8.37,"n":23,"o":8.385,"t":"2026-10-16T14:55:00Z","v":767,"vw":8.374688},{"c":8.38,"h":8.38,"l":8.365,"n":52,"o":8.37,"t":"2026-10-16T15:00:00Z","v":2512,"vw":8.371531},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-16T15:05:00Z","v":202,"vw":8.38},{"c":8.4,"h":8.4,"l":8.375,"n":38,"o":8.375,"t":"2026-10-16T15:10:00Z","v":1716,"vw":8.392485},{"c":8.365,"h":8.39,"l":8.36,"n":28,"o":8.39,"t":"2026-10-16T15:15:00Z","v":1440,"vw":8.383029},{"c":8.365,"h":8.365,"l":8.365,"n":3,"o":8.365,"t":"2026-10-16T15:20:00Z","v":506,"vw":8.365},{"c":8.365,"h":8.37,"l":8.34,"n":36,"o":8.34,"t":"2026-10-16T15:25:00Z","v":1875,"vw":8.35861},{"c":8.4,"h":8.4,"l":8.365,"n":57,"o":8.365,"t":"2026-10-16T15:30:00Z","v":3112,"vw":8.38244},{"c":8.34,"h":8.395,"l":8.34,"n":38,"o":8.395,"t":"2026-10-16T15:35:00Z","v":1826,"vw":8.363998},{"c":8.34,"h":8.34,"l":8.32,"n":62,"o":8.33,"t":"2026-10-16T15:40:00Z","v":3696,"vw":8.330745},{"c":8.33,"h":8.34,"l":8.33,"n":25,"o":8.34,"t":"2026-10-16T15:45:00Z","v":652,"vw":8.335},{"c":8.31,"h":8.31,"l":8.295,"n":16,"o":8.31,"t":"2026-10-16T15:50:00Z","v":1276,"vw":8.307},{"c":8.285,"h":8.31,"l":8.285,"n":47,"o":8.3,"t":"2026-10-16T15:55:00Z","v":2082,"vw":8.301364},{"c":8.27,"h":8.29,"l":8.27,"n":56,"o":8.29,"t":"2026-10-16T16:00:00Z","v":2457,"vw":8.275307},{"c":8.28,"h":8.29,"l":8.265,"n":72,"o":8.265,"t":"2026-10-16T16:05:00Z","v":4313,"vw":8.278868},{"c":8.29,"h":8.29,"l":8.275,"n":42,"o":8.275,"t":"2026-10-16T16:10:00Z","v":2229,"vw":8.288792},{"c":8.25,"h":8.28,"l":8.25,"n":90,"o":8.28,"t":"2026-10-16T16:15:00Z","v":7351,"vw":8.270943},{"c":8.26,"h":8.26,"l":8.24,"n":59,"o":8.24,"t":"2026-10-16T16:20:00Z","v":3892,"vw":8.256349},{"c":8.29,"h":8.305,"l":8.25,"n":126,"o":8.25,"t":"2026-10-16T16:25:00Z","v":8488,"vw":8.274916},{"c":8.295,"h":8.315,"l":8.29,"n":91,"o":8.29,"t":"2026-10-16T16:30:00Z","v":5560,"vw":8.30265},{"c":8.3,"h":8.3,"l":8.28,"n":66,"o":8.29,"t":"2026-10-16T16:35:00Z","v":3618,"vw":8.291034},{"c":8.31,"h":8.31,"l":8.29,"n":56,"o":8.29,"t":"2026-10-16T16:40:00Z","v":4990,"vw":8.29324},{"c":8.29,"h":8.325,"l":8.29,"n":85,"o":8.31,"t":"2026-10-16T16:45:00Z","v":5470,"vw":8.311786},{"c":8.28,"h":8.285,"l":8.28,"n":49,"o":8.285,"t":"2026-10-16T16:50:00Z","v":3704,"vw":8.280337},{"c":8.26,"h":8.28,"l":8.26,"n":21,"o":8.28,"t":"2026-10-16T16:55:00Z","v":1263,"vw":8.277392},{"c":8.29,"h":8.305,"l":8.27,"n":168,"o":8.3,"t":"2026-10-16T17:00:00Z","v":11328,"vw":8.288646},{"c":8.29,"h":8.29,"l":8.29,"n":12,"o":8.29,"t":"2026-10-16T17:05:00Z","v":152,"vw":8.29},{"c":8.275,"h":8.29,"l":8.265,"n":77,"o":8.27,"t":"2026-10-16T17:10:00Z","v":4436,"vw":8.272794},{"c":8.27,"h":8.28,"l":8.26,"n":39,"o":8.26,"t":"2026-10-16T17:15:00Z","v":2074,"vw":8.270525},{"c":8.28,"h":8.28,"l":8.27,"n":47,"o":8.27,"t":"2026-10-16T17:20:00Z","v":4867,"vw":8.27467},{"c":8.28,"h":8.29,"l":8.28,"n":49,"o":8.29,"t":"2026-10-16T17:25:00Z","v":3352,"vw":8.28949},{"c":8.28,"h":8.29,"l":8.27,"n":83,"o":8.29,"t":"2026-10-16T17:30:00Z","v":8042,"vw":8.278319},{"c":8.265,"h":8.28,"l":8.265,"n":29,"o":8.28,"t":"2026-10-16T17:35:00Z","v":1210,"vw":8.270631},{"c":8.28,"h":8.295,"l":8.265,"n":89,"o":8.265,"t":"2026-10-16T17:40:00Z","v":4855,"vw":8.279408},{"c":8.28,"h":8.28,"l":8.28,"n":16,"o":8.28,"t":"2026-10-16T17:45:00Z","v":991,"vw":8.28},{"c":8.27,"h":8.27,"l":8.26,"n":104,"o":8.26,"t":"2026-10-16T17:50:00Z","v":8206,"vw":8.267185},{"c":8.24,"h":8.265,"l":8.24,"n":80,"o":8.265,"t":"2026-10-16T17:55:00Z","v":2696,"vw":8.246875},{"c":8.26,"h":8.265,"l":8.23,"n":110,"o":8.25,"t":"2026-10-16T18:00:00Z","v":8397,"vw":8.248128},{"c":8.26,"h":8.26,"l":8.26,"n":42,"o":8.26,"t":"2026-10-16T18:05:00Z","v":1906,"vw":8.26},{"c":8.26,"h":8.265,"l":8.25,"n":119,"o":8.255,"t":"2026-10-16T18:10:00Z","v":5381,"vw":8.257917},{"c":8.26,"h":8.26,"l":8.26,"n":12,"o":8.26,"t":"2026-10-16T18:15:00Z","v":674,"vw":8.26},{"c":8.29,"h":8.29,"l":8.27,"n":154,"o":8.27,"t":"2026-10-16T18:20:00Z","v":7411,"vw":8.275883},{"c":8.275,"h":8.29,"l":8.27,"n":99,"o":8.29,"t":"2026-10-16T18:25:00Z","v":6999,"vw":8.275641},{"c":8.27,"h":8.27,"l":8.27,"n":90,"o":8.27,"t":"2026-10-16T18:30:00Z","v":4294,"vw":8.27},{"c":8.28,"h":8.285,"l":8.27,"n":109,"o":8.28,"t":"2026-10-16T18:35:00Z","v":6226,"vw":8.276749},{"c":8.29,"h":8.29,"l":8.27,"n":73,"o":8.275,"t":"2026-10-16T18:40:00Z","v":4174,"vw":8.278107},{"c":8.295,"h":8.295,"l":8.2843,"n":93,"o":8.2843,"t":"2026-10-16T18:45:00Z","v":3144,"vw":8.289647},{"c":8.275,"h":8.3,"l":8.275,"n":87,"o":8.295,"t":"2026-10-16T18:50:00Z","v":3283,"vw":8.287643},{"c":8.28,"h":8.28,"l":8.265,"n":101,"o":8.27,"t":"2026-10-16T18:55:00Z","v":4951,"vw":8.273635},{"c":8.3,"h":8.3,"l":8.29,"n":49,"o":8.29,"t":"2026-10-16T19:00:00Z","v":2820,"vw":8.29056},{"c":8.29,"h":8.29,"l":8.29,"n":70,"o":8.29,"t":"2026-10-16T19:05:00Z","v":3438,"vw":8.29},{"c":8.31,"h":8.32,"l":8.29,"n":166,"o":8.29,"t":"2026-10-16T19:10:00Z","v":8669,"vw":8.303676},{"c":8.32,"h":8.32,"l":8.305,"n":116,"o":8.305,"t":"2026-10-16T19:15:00Z","v":5205,"vw":8.313575},{"c":8.32,"h":8.32,"l":8.32,"n":87,"o":8.32,"t":"2026-10-16T19:20:00Z","v":3176,"vw":8.32},{"c":8.34,"h":8.34,"l":8.32,"n":111,"o":8.32,"t":"2026-10-16T19:25:00Z","v":4131,"vw":8.330552},{"c":8.315,"h":8.33,"l":8.305,"n":147,"o":8.33,"t":"2026-10-16T19:30:00Z","v":6424,"vw":8.316396},{"c":8.33,"h":8.33,"l":8.32,"n":109,"o":8.32,"t":"2026-10-16T19:35:00Z","v":3408,"vw":8.327811},{"c":8.305,"h":8.33,"l":8.295,"n":169,"o":8.33,"t":"2026-10-16T19:40:00Z","v":6567,"vw":8.310883},{"c":8.31,"h":8.32,"l":8.305,"n":129,"o":8.305,"t":"2026-10-16T19:45:00Z","v":5746,"vw":8.307963},{"c":8.3,"h":8.325,"l":8.29,"n":258,"o":8.32,"t":"2026-10-16T19:50:00Z","v":17028,"vw":8.308896},{"c":8.27,"h":8.315,"l":8.27,"n":1018,"o":8.3,"t":"2026-10-16T19:55:00Z","v":83042,"vw":8.292525},{"c":8.27,"h":8.27,"l":8.27,"n":17,"o":8.27,"t":"2026-10-16T20:00:00Z","v":102939,"vw":8.27},{"c":8.34,"h":8.34,"l":8.31,"n":13,"o":8.31,"t":"2026-10-19T13:30:00Z","v":3623,"vw":8.331279},{"c":8.26,"h":8.3,"l":8.26,"n":21,"o":8.29,"t":"2026-10-19T13:35:00Z","v":1769,"vw":8.278},{"c":8.28,"h":8.28,"l":8.25,"n":45,"o":8.27,"t":"2026-10-19T13:40:00Z","v":3553,"vw":8.260562},{"c":8.29,"h":8.29,"l":8.245,"n":20,"o":8.28,"t":"2026-10-19T13:45:00Z","v":1114,"vw":8.270832},{"c":8.2314,"h":8.2314,"l":8.2314,"n":3,"o":8.2314,"t":"2026-10-19T13:55:00Z","v":214,"vw":8.2314},{"c":8.27,"h":8.27,"l":8.22,"n":22,"o":8.26,"t":"2026-10-19T14:00:00Z","v":3335,"vw":8.257728},{"c":8.28,"h":8.28,"l":8.26,"n":18,"o":8.26,"t":"2026-10-19T14:05:00Z","v":1333,"vw":8.266499},{"c":8.315,"h":8.32,"l":8.29,"n":31,"o":8.29,"t":"2026-10-19T14:10:00Z","v":3033,"vw":8.30983},{"c":8.32,"h":8.35,"l":8.32,"n":66,"o":8.33,"t":"2026-10-19T14:15:00Z","v":3359,"vw":8.329188},{"c":8.31,"h":8.31,"l":8.31,"n":8,"o":8.31,"t":"2026-10-19T14:20:00Z","v":306,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":20,"o":8.31,"t":"2026-10-19T14:25:00Z","v":1086,"vw":8.31},{"c":8.305,"h":8.305,"l":8.305,"n":30,"o":8.305,"t":"2026-10-19T14:30:00Z","v":1333,"vw":8.305},{"c":8.32,"h":8.33,"l":8.305,"n":95,"o":8.305,"t":"2026-10-19T14:35:00Z","v":5882,"vw":8.31941},{"c":8.305,"h":8.31,"l":8.305,"n":32,"o":8.31,"t":"2026-10-19T14:40:00Z","v":1853,"vw":8.3075},{"c":8.29,"h":8.3,"l":8.29,"n":24,"o":8.3,"t":"2026-10-19T14:45:00Z","v":900,"vw":8.293333},{"c":8.33,"h":8.33,"l":8.29,"n":117,"o":8.295,"t":"2026-10-19T14:50:00Z","v":8534,"vw":8.30443},{"c":8.35,"h":8.35,"l":8.335,"n":62,"o":8.335,"t":"2026-10-19T14:55:00Z","v":3201,"vw":8.343242},{"c":8.36,"h":8.36,"l":8.345,"n":39,"o":8.35,"t":"2026-10-19T15:00:00Z","v":2630,"vw":8.355941},{"c":8.37,"h":8.37,"l":8.35,"n":36,"o":8.35,"t":"2026-10-19T15:05:00Z","v":1551,"vw":8.355556},{"c":8.4,"h":8.4,"l":8.37,"n":64,"o":8.37,"t":"2026-10-19T15:10:00Z","v":3903,"vw":8.384374},{"c":8.41,"h":8.41,"l":8.3901,"n":50,"o":8.3901,"t":"2026-10-19T15:15:00Z","v":2991,"vw":8.405272},{"c":8.41,"h":8.41,"l":8.4,"n":48,"o":8.4,"t":"2026-10-19T15:20:00Z","v":2249,"vw":8.407155},{"c":8.405,"h":8.41,"l":8.4,"n":53,"o":8.41,"t":"2026-10-19T15:25:00Z","v":2359,"vw":8.401256},{"c":8.3701,"h":8.41,"l":8.3701,"n":68,"o":8.405,"t":"2026-10-19T15:30:00Z","v":10261,"vw":8.376666},{"c":8.4,"h":8.4,"l":8.39,"n":62,"o":8.39,"t":"2026-10-19T15:35:00Z","v":2600,"vw":8.399439},{"c":8.38,"h":8.4,"l":8.38,"n":9,"o":8.4,"t":"2026-10-19T15:40:00Z","v":946,"vw":8.382353},{"c":8.38,"h":8.39,"l":8.37,"n":74,"o":8.39,"t":"2026-10-19T15:45:00Z","v":3150,"vw":8.379787},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-19T15:50:00Z","v":777,"vw":8.37},{"c":8.39,"h":8.39,"l":8.38,"n":88,"o":8.38,"t":"2026-10-19T15:55:00Z","v":2938,"vw":8.382671},{"c":8.375,"h":8.38,"l":8.37,"n":40,"o":8.38,"t":"2026-10-19T16:00:00Z","v":1718,"vw":8.376405},{"c":8.38,"h":8.38,"l":8.38,"n":57,"o":8.38,"t":"2026-10-19T16:05:00Z","v":2556,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":64,"o":8.38,"t":"2026-10-19T16:10:00Z","v":5952,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":45,"o":8.38,"t":"2026-10-19T16:15:00Z","v":1549,"vw":8.38},{"c":8.38,"h":8.39,"l":8.38,"n":36,"o":8.39,"t":"2026-10-19T16:20:00Z","v":1578,"vw":8.384753},{"c":8.395,"h":8.4,"l":8.39,"n":84,"o":8.39,"t":"2026-10-19T16:25:00Z","v":4109,"vw":8.390758},{"c":8.4,"h":8.41,"l":8.395,"n":88,"o":8.395,"t":"2026-10-19T16:30:00Z","v":4858,"vw":8.399717},{"c":8.4,"h":8.405,"l":8.39,"n":106,"o":8.405,"t":"2026-10-19T16:35:00Z","v":5340,"vw":8.39725},{"c":8.415,"h":8.415,"l":8.41,"n":33,"o":8.41,"t":"2026-10-19T16:40:00Z","v":2181,"vw":8.410432},{"c":8.415,"h":8.415,"l":8.41,"n":44,"o":8.41,"t":"2026-10-19T16:45:00Z","v":1889,"vw":8.411669},{"c":8.425,"h":8.425,"l":8.415,"n":50,"o":8.4193,"t":"2026-10-19T16:50:00Z","v":2382,"vw":8.419905},{"c":8.42,"h":8.425,"l":8.42,"n":64,"o":8.425,"t":"2026-10-19T16:55:00Z","v":3262,"vw":8.422656},{"c":8.415,"h":8.415,"l":8.405,"n":85,"o":8.41,"t":"2026-10-19T17:00:00Z","v":3229,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":36,"o":8.41,"t":"2026-10-19T17:05:00Z","v":1454,"vw":8.41},{"c":8.415,"h":8.415,"l":8.4,"n":97,"o":8.4,"t":"2026-10-19T17:10:00Z","v":6038,"vw":8.403463},{"c":8.42,"h":8.425,"l":8.415,"n":77,"o":8.415,"t":"2026-10-19T17:15:00Z","v":3185,"vw":8.418174},{"c":8.415,"h":8.415,"l":8.415,"n":9,"o":8.415,"t":"2026-10-19T17:20:00Z","v":390,"vw":8.415},{"c":8.4278,"h":8.4278,"l":8.41,"n":66,"o":8.42,"t":"2026-10-19T17:25:00Z","v":3200,"vw":8.418491},{"c":8.43,"h":8.435,"l":8.43,"n":48,"o":8.43,"t":"2026-10-19T17:30:00Z","v":2809,"vw":8.430237},{"c":8.41,"h":8.42,"l":8.41,"n":52,"o":8.42,"t":"2026-10-19T17:35:00Z","v":2251,"vw":8.415385},{"c":8.42,"h":8.42,"l":8.4,"n":50,"o":8.4052,"t":"2026-10-19T17:40:00Z","v":3359,"vw":8.413417},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-10-19T17:45:00Z","v":204,"vw":8.42},{"c":8.39,"h":8.415,"l":8.39,"n":56,"o":8.415,"t":"2026-10-19T17:50:00Z","v":2323,"vw":8.403266},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-19T17:55:00Z","v":213,"vw":8.39},{"c":8.395,"h":8.4,"l":8.39,"n":129,"o":8.39,"t":"2026-10-19T18:00:00Z","v":8793,"vw":8.396222},{"c":8.375,"h":8.395,"l":8.375,"n":80,"o":8.39,"t":"2026-10-19T18:05:00Z","v":4467,"vw":8.38729},{"c":8.39,"h":8.39,"l":8.375,"n":70,"o":8.375,"t":"2026-10-19T18:10:00Z","v":5352,"vw":8.382939},{"c":8.38,"h":8.39,"l":8.38,"n":20,"o":8.39,"t":"2026-10-19T18:15:00Z","v":1963,"vw":8.385816},{"c":8.4,"h":8.41,"l":8.4,"n":79,"o":8.4,"t":"2026-10-19T18:20:00Z","v":4178,"vw":8.404826},{"c":8.39,"h":8.405,"l":8.39,"n":156,"o":8.405,"t":"2026-10-19T18:25:00Z","v":11234,"vw":8.397897},{"c":8.385,"h":8.39,"l":8.385,"n":33,"o":8.39,"t":"2026-10-19T18:30:00Z","v":1397,"vw":8.388889},{"c":8.39,"h":8.39,"l":8.385,"n":52,"o":8.385,"t":"2026-10-19T18:35:00Z","v":2148,"vw":8.389095},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-19T18:40:00Z","v":441,"vw":8.39},{"c":8.395,"h":8.405,"l":8.395,"n":123,"o":8.398,"t":"2026-10-19T18:45:00Z","v":11230,"vw":8.399784},{"c":8.3801,"h":8.39,"l":8.38,"n":56,"o":8.39,"t":"2026-10-19T18:50:00Z","v":5937,"vw":8.389446},{"c":8.4,"h":8.4,"l":8.39,"n":94,"o":8.39,"t":"2026-10-19T18:55:00Z","v":5300,"vw":8.397911},{"c":8.39,"h":8.4,"l":8.3839,"n":136,"o":8.395,"t":"2026-10-19T19:00:00Z","v":7356,"vw":8.395186},{"c":8.39,"h":8.3999,"l":8.39,"n":35,"o":8.3999,"t":"2026-10-19T19:05:00Z","v":4422,"vw":8.3991},{"c":8.385,"h":8.39,"l":8.385,"n":63,"o":8.385,"t":"2026-10-19T19:10:00Z","v":2583,"vw":8.388462},{"c":8.38,"h":8.385,"l":8.38,"n":79,"o":8.385,"t":"2026-10-19T19:15:00Z","v":4894,"vw":8.383897},{"c":8.39,"h":8.395,"l":8.38,"n":213,"o":8.38,"t":"2026-10-19T19:20:00Z","v":11073,"vw":8.388399},{"c":8.38,"h":8.3999,"l":8.375,"n":111,"o":8.3999,"t":"2026-10-19T19:25:00Z","v":6173,"vw":8.381376},{"c":8.375,"h":8.385,"l":8.37,"n":74,"o":8.385,"t":"2026-10-19T19:30:00Z","v":2839,"vw":8.373039},{"c":8.37,"h":8.375,"l":8.365,"n":105,"o":8.375,"t":"2026-10-19T19:35:00Z","v":3953,"vw":8.372122},{"c":8.375,"h":8.375,"l":8.36,"n":206,"o":8.365,"t":"2026-10-19T19:40:00Z","v":10256,"vw":8.369649},{"c":8.355,"h":8.375,"l":8.35,"n":74,"o":8.375,"t":"2026-10-19T19:45:00Z","v":4090,"vw":8.363282},{"c":8.375,"h":8.385,"l":8.36,"n":400,"o":8.36,"t":"2026-10-19T19:50:00Z","v":26191,"vw":8.372732},{"c":8.36,"h":8.385,"l":8.36,"n":1047,"o":8.385,"t":"2026-10-19T19:55:00Z","v":75377,"vw":8.375402},{"c":8.35,"h":8.36,"l":8.35,"n":12,"o":8.36,"t":"2026-10-19T20:00:00Z","v":69345,"vw":8.350046},{"c":8.355,"h":8.45,"l":8.3,"n":62,"o":8.34,"t":"2026-10-20T13:30:00Z","v":15355,"vw":8.337842},{"c":8.469,"h":8.469,"l":8.369,"n":66,"o":8.37,"t":"2026-10-20T13:35:00Z","v":2733,"vw":8.407331},{"c":8.56,"h":8.56,"l":8.46,"n":23,"o":8.484,"t":"2026-10-20T13:40:00Z","v":1547,"vw":8.515457},{"c":8.5,"h":8.565,"l":8.47,"n":55,"o":8.47,"t":"2026-10-20T13:45:00Z","v":3742,"vw":8.514636},{"c":8.539,"h":8.539,"l":8.49,"n":57,"o":8.51,"t":"2026-10-20T13:50:00Z","v":6170,"vw":8.513207},{"c":8.53,"h":8.544,"l":8.519,"n":36,"o":8.544,"t":"2026-10-20T13:55:00Z","v":2894,"vw":8.527617},{"c":8.455,"h":8.535,"l":8.455,"n":37,"o":8.535,"t":"2026-10-20T14:00:00Z","v":2453,"vw":8.497706},{"c":8.455,"h":8.47,"l":8.455,"n":14,"o":8.46,"t":"2026-10-20T14:05:00Z","v":727,"vw":8.465},{"c":8.44,"h":8.46,"l":8.44,"n":36,"o":8.46,"t":"2026-10-20T14:10:00Z","v":3121,"vw":8.44895},{"c":8.44,"h":8.44,"l":8.425,"n":17,"o":8.43,"t":"2026-10-20T14:15:00Z","v":1121,"vw":8.433333},{"c":8.485,"h":8.49,"l":8.46,"n":70,"o":8.46,"t":"2026-10-20T14:20:00Z","v":2276,"vw":8.471071},{"c":8.52,"h":8.53,"l":8.48,"n":38,"o":8.495,"t":"2026-10-20T14:25:00Z","v":4388,"vw":8.498077},{"c":8.505,"h":8.53,"l":8.5,"n":64,"o":8.53,"t":"2026-10-20T14:30:00Z","v":3520,"vw":8.517484},{"c":8.51,"h":8.515,"l":8.5,"n":81,"o":8.505,"t":"2026-10-20T14:35:00Z","v":4062,"vw":8.507542},{"c":8.53,"h":8.53,"l":8.515,"n":25,"o":8.515,"t":"2026-10-20T14:40:00Z","v":1409,"vw":8.521666},{"c":8.515,"h":8.53,"l":8.51,"n":63,"o":8.53,"t":"2026-10-20T14:45:00Z","v":3304,"vw":8.512408},{"c":8.52,"h":8.53,"l":8.51,"n":107,"o":8.52,"t":"2026-10-20T14:50:00Z","v":4619,"vw":8.52084},{"c":8.54,"h":8.55,"l":8.525,"n":151,"o":8.525,"t":"2026-10-20T14:55:00Z","v":8796,"vw":8.536437},{"c":8.56,"h":8.56,"l":8.54,"n":109,"o":8.55,"t":"2026-10-20T15:00:00Z","v":5119,"vw":8.550626},{"c":8.585,"h":8.585,"l":8.55,"n":73,"o":8.55,"t":"2026-10-20T15:05:00Z","v":4057,"vw":8.570632},{"c":8.55,"h":8.59,"l":8.55,"n":184,"o":8.58,"t":"2026-10-20T15:10:00Z","v":10023,"vw":8.582049},{"c":8.6,"h":8.6,"l":8.57,"n":69,"o":8.57,"t":"2026-10-20T15:15:00Z","v":4430,"vw":8.580536},{"c":8.6,"h":8.61,"l":8.59,"n":78,"o":8.61,"t":"2026-10-20T15:20:00Z","v":6809,"vw":8.607557},{"c":8.6,"h":8.6,"l":8.6,"n":69,"o":8.6,"t":"2026-10-20T15:25:00Z","v":2643,"vw":8.6},{"c":8.57,"h":8.605,"l":8.565,"n":98,"o":8.6,"t":"2026-10-20T15:30:00Z","v":3848,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":35,"o":8.58,"t":"2026-10-20T15:35:00Z","v":1369,"vw":8.58},{"c":8.59,"h":8.59,"l":8.59,"n":59,"o":8.59,"t":"2026-10-20T15:40:00Z","v":3900,"vw":8.59},{"c":8.565,"h":8.58,"l":8.565,"n":44,"o":8.58,"t":"2026-10-20T15:45:00Z","v":1895,"vw":8.570679},{"c":8.57,"h":8.57,"l":8.565,"n":25,"o":8.565,"t":"2026-10-20T15:50:00Z","v":1401,"vw":8.56875},{"c":8.575,"h":8.575,"l":8.56,"n":82,"o":8.57,"t":"2026-10-20T15:55:00Z","v":7199,"vw":8.566248},{"c":8.57,"h":8.59,"l":8.57,"n":63,"o":8.575,"t":"2026-10-20T16:00:00Z","v":4046,"vw":8.577955},{"c":8.56,"h":8.57,"l":8.555,"n":119,"o":8.57,"t":"2026-10-20T16:05:00Z","v":2850,"vw":8.559412},{"c":8.56,"h":8.57,"l":8.56,"n":24,"o":8.57,"t":"2026-10-20T16:10:00Z","v":1540,"vw":8.569206},{"c":8.545,"h":8.575,"l":8.54,"n":88,"o":8.565,"t":"2026-10-20T16:15:00Z","v":5195,"vw":8.555433},{"c":8.55,"h":8.555,"l":8.55,"n":46,"o":8.55,"t":"2026-10-20T16:20:00Z","v":3273,"vw":8.55069},{"c":8.545,"h":8.55,"l":8.53,"n":99,"o":8.54,"t":"2026-10-20T16:25:00Z","v":6930,"vw":8.53962},{"c":8.535,"h":8.55,"l":8.535,"n":128,"o":8.545,"t":"2026-10-20T16:30:00Z","v":12673,"vw":8.544392},{"c":8.535,"h":8.55,"l":8.535,"n":81,"o":8.535,"t":"2026-10-20T16:35:00Z","v":4075,"vw":8.53905},{"c":8.535,"h":8.535,"l":8.535,"n":9,"o":8.535,"t":"2026-10-20T16:40:00Z","v":281,"vw":8.535},{"c":8.535,"h":8.54,"l":8.535,"n":44,"o":8.535,"t":"2026-10-20T16:45:00Z","v":4250,"vw":8.536154},{"c":8.53,"h":8.535,"l":8.515,"n":163,"o":8.535,"t":"2026-10-20T16:50:00Z","v":8489,"vw":8.522198},{"c":8.52,"h":8.525,"l":8.52,"n":9,"o":8.525,"t":"2026-10-20T16:55:00Z","v":374,"vw":8.5225},{"c":8.525,"h":8.53,"l":8.52,"n":67,"o":8.525,"t":"2026-10-20T17:00:00Z","v":4262,"vw":8.526218},{"c":8.515,"h":8.53,"l":8.515,"n":68,"o":8.53,"t":"2026-10-20T17:05:00Z","v":3795,"vw":8.520562},{"c":8.545,"h":8.55,"l":8.505,"n":241,"o":8.515,"t":"2026-10-20T17:10:00Z","v":22788,"vw":8.528575},{"c":8.54,"h":8.55,"l":8.54,"n":30,"o":8.55,"t":"2026-10-20T17:15:00Z","v":2131,"vw":8.542895},{"c":8.5327,"h":8.54,"l":8.53,"n":50,"o":8.535,"t":"2026-10-20T17:20:00Z","v":3262,"vw":8.534585},{"c":8.535,"h":8.535,"l":8.525,"n":33,"o":8.53,"t":"2026-10-20T17:25:00Z","v":1866,"vw":8.529233},{"c":8.54,"h":8.55,"l":8.54,"n":72,"o":8.54,"t":"2026-10-20T17:30:00Z","v":4208,"vw":8.543928},{"c":8.535,"h":8.535,"l":8.53,"n":37,"o":8.53,"t":"2026-10-20T17:35:00Z","v":2069,"vw":8.532692},{"c":8.535,"h":8.535,"l":8.535,"n":7,"o":8.535,"t":"2026-10-20T17:40:00Z","v":182,"vw":8.535},{"c":8.53,"h":8.54,"l":8.53,"n":79,"o":8.54,"t":"2026-10-20T17:45:00Z","v":4136,"vw":8.539083},{"c":8.525,"h":8.525,"l":8.525,"n":11,"o":8.525,"t":"2026-10-20T17:50:00Z","v":548,"vw":8.525},{"c":8.52,"h":8.52,"l":8.515,"n":87,"o":8.52,"t":"2026-10-20T17:55:00Z","v":4941,"vw":8.517605},{"c":8.515,"h":8.525,"l":8.515,"n":35,"o":8.525,"t":"2026-10-20T18:00:00Z","v":1878,"vw":8.519},{"c":8.505,"h":8.515,"l":8.505,"n":60,"o":8.514,"t":"2026-10-20T18:05:00Z","v":3962,"vw":8.51128},{"c":8.505,"h":8.51,"l":8.505,"n":31,"o":8.505,"t":"2026-10-20T18:10:00Z","v":1198,"vw":8.505714},{"c":8.49,"h":8.515,"l":8.49,"n":90,"o":8.51,"t":"2026-10-20T18:15:00Z","v":4808,"vw":8.506345},{"c":8.495,"h":8.495,"l":8.495,"n":19,"o":8.495,"t":"2026-10-20T18:20:00Z","v":643,"vw":8.495},{"c":8.495,"h":8.495,"l":8.485,"n":72,"o":8.49,"t":"2026-10-20T18:25:00Z","v":4279,"vw":8.488674},{"c":8.485,"h":8.49,"l":8.485,"n":40,"o":8.49,"t":"2026-10-20T18:30:00Z","v":1713,"vw":8.485834},{"c":8.485,"h":8.485,"l":8.475,"n":54,"o":8.48,"t":"2026-10-20T18:35:00Z","v":3057,"vw":8.481079},{"c":8.47,"h":8.485,"l":8.465,"n":96,"o":8.485,"t":"2026-10-20T18:40:00Z","v":6890,"vw":8.470829},{"c":8.478,"h":8.478,"l":8.475,"n":38,"o":8.475,"t":"2026-10-20T18:45:00Z","v":1552,"vw":8.476787},{"c":8.475,"h":8.475,"l":8.475,"n":16,"o":8.475,"t":"2026-10-20T18:50:00Z","v":294,"vw":8.475},{"c":8.485,"h":8.49,"l":8.475,"n":80,"o":8.475,"t":"2026-10-20T18:55:00Z","v":4849,"vw":8.481205},{"c":8.495,"h":8.505,"l":8.485,"n":153,"o":8.485,"t":"2026-10-20T19:00:00Z","v":14286,"vw":8.496479},{"c":8.505,"h":8.505,"l":8.495,"n":47,"o":8.495,"t":"2026-10-20T19:05:00Z","v":3032,"vw":8.502361},{"c":8.495,"h":8.505,"l":8.495,"n":91,"o":8.505,"t":"2026-10-20T19:10:00Z","v":4069,"vw":8.5},{"c":8.505,"h":8.505,"l":8.49,"n":66,"o":8.495,"t":"2026-10-20T19:15:00Z","v":5901,"vw":8.497179},{"c":8.495,"h":8.5,"l":8.49,"n":102,"o":8.5,"t":"2026-10-20T19:20:00Z","v":7027,"vw":8.497254},{"c":8.5,"h":8.505,"l":8.5,"n":48,"o":8.505,"t":"2026-10-20T19:25:00Z","v":3853,"vw":8.503657},{"c":8.495,"h":8.505,"l":8.49,"n":101,"o":8.505,"t":"2026-10-20T19:30:00Z","v":7351,"vw":8.49479},{"c":8.495,"h":8.5,"l":8.485,"n":152,"o":8.49,"t":"2026-10-20T19:35:00Z","v":10665,"vw":8.491392},{"c":8.48,"h":8.495,"l":8.48,"n":143,"o":8.495,"t":"2026-10-20T19:40:00Z","v":7288,"vw":8.487477},{"c":8.505,"h":8.505,"l":8.475,"n":254,"o":8.48,"t":"2026-10-20T19:45:00Z","v":19841,"vw":8.489269},{"c":8.515,"h":8.52,"l":8.5,"n":639,"o":8.505,"t":"2026-10-20T19:50:00Z","v":40740,"vw":8.509172},{"c":8.56,"h":8.57,"l":8.495,"n":959,"o":8.515,"t":"2026-10-20T19:55:00Z","v":76650,"vw":8.54029},{"c":8.55,"h":8.55,"l":8.55,"n":6,"o":8.55,"t":"2026-10-20T20:00:00Z","v":76559,"vw":8.55},{"c":8.524,"h":8.689,"l":8.514,"n":34,"o":8.66,"t":"2026-10-21T13:30:00Z","v":5323,"vw":8.617363},{"c":8.569,"h":8.569,"l":8.51,"n":24,"o":8.51,"t":"2026-10-21T13:35:00Z","v":1714,"vw":8.5564},{"c":8.584,"h":8.595,"l":8.569,"n":39,"o":8.57,"t":"2026-10-21T13:40:00Z","v":3050,"vw":8.580718},{"c":8.554,"h":8.589,"l":8.55,"n":32,"o":8.584,"t":"2026-10-21T13:45:00Z","v":2088,"vw":8.569174},{"c":8.529,"h":8.549,"l":8.529,"n":24,"o":8.549,"t":"2026-10-21T13:50:00Z","v":1886,"vw":8.537256},{"c":8.494,"h":8.534,"l":8.494,"n":41,"o":8.534,"t":"2026-10-21T13:55:00Z","v":1623,"vw":8.51148},{"c":8.5,"h":8.51,"l":8.5,"n":58,"o":8.51,"t":"2026-10-21T14:00:00Z","v":2828,"vw":8.507147},{"c":8.48,"h":8.48,"l":8.48,"n":26,"o":8.48,"t":"2026-10-21T14:05:00Z","v":679,"vw":8.48},{"c":8.495,"h":8.495,"l":8.47,"n":61,"o":8.47,"t":"2026-10-21T14:10:00Z","v":5413,"vw":8.486619},{"c":8.51,"h":8.51,"l":8.4805,"n":16,"o":8.5099,"t":"2026-10-21T14:15:00Z","v":1582,"vw":8.505179},{"c":8.525,"h":8.53,"l":8.5,"n":67,"o":8.5,"t":"2026-10-21T14:20:00Z","v":3377,"vw":8.516131},{"c":8.53,"h":8.53,"l":8.52,"n":43,"o":8.525,"t":"2026-10-21T14:25:00Z","v":2262,"vw":8.523545},{"c":8.53,"h":8.53,"l":8.52,"n":28,"o":8.52,"t":"2026-10-21T14:30:00Z","v":1101,"vw":8.522592},{"c":8.52,"h":8.52,"l":8.52,"n":16,"o":8.52,"t":"2026-10-21T14:35:00Z","v":718,"vw":8.52},{"c":8.535,"h":8.535,"l":8.52,"n":19,"o":8.52,"t":"2026-10-21T14:40:00Z","v":1380,"vw":8.525783},{"c":8.55,"h":8.55,"l":8.54,"n":24,"o":8.54,"t":"2026-10-21T14:45:00Z","v":970,"vw":8.548},{"c":8.54,"h":8.55,"l":8.54,"n":34,"o":8.55,"t":"2026-10-21T14:50:00Z","v":1110,"vw":8.542972},{"c":8.53,"h":8.53,"l":8.53,"n":19,"o":8.53,"t":"2026-10-21T15:00:00Z","v":1354,"vw":8.53},{"c":8.53,"h":8.54,"l":8.53,"n":6,"o":8.54,"t":"2026-10-21T15:10:00Z","v":232,"vw":8.535},{"c":8.52,"h":8.54,"l":8.52,"n":91,"o":8.535,"t":"2026-10-21T15:15:00Z","v":5713,"vw":8.528953},{"c":8.53,"h":8.53,"l":8.53,"n":26,"o":8.53,"t":"2026-10-21T15:20:00Z","v":683,"vw":8.53},{"c":8.55,"h":8.55,"l":8.53,"n":51,"o":8.53,"t":"2026-10-21T15:25:00Z","v":4490,"vw":8.543395},{"c":8.54,"h":8.56,"l":8.53,"n":88,"o":8.56,"t":"2026-10-21T15:30:00Z","v":8161,"vw":8.54032},{"c":8.54,"h":8.54,"l":8.515,"n":70,"o":8.53,"t":"2026-10-21T15:40:00Z","v":6028,"vw":8.527303},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-21T15:45:00Z","v":140,"vw":8.54},{"c":8.545,"h":8.55,"l":8.54,"n":9,"o":8.54,"t":"2026-10-21T15:50:00Z","v":343,"vw":8.545},{"c":8.54,"h":8.54,"l":8.54,"n":11,"o":8.54,"t":"2026-10-21T15:55:00Z","v":446,"vw":8.54},{"c":8.55,"h":8.55,"l":8.54,"n":28,"o":8.54,"t":"2026-10-21T16:00:00Z","v":822,"vw":8.543704},{"c":8.53,"h":8.545,"l":8.525,"n":74,"o":8.54,"t":"2026-10-21T16:05:00Z","v":4625,"vw":8.52989},{"c":8.54,"h":8.545,"l":8.53,"n":58,"o":8.53,"t":"2026-10-21T16:15:00Z","v":3004,"vw":8.539782},{"c":8.53,"h":8.5401,"l":8.525,"n":74,"o":8.54,"t":"2026-10-21T16:20:00Z","v":8349,"vw":8.537353},{"c":8.535,"h":8.535,"l":8.535,"n":9,"o":8.535,"t":"2026-10-21T16:25:00Z","v":135,"vw":8.535},{"c":8.53,"h":8.535,"l":8.53,"n":11,"o":8.535,"t":"2026-10-21T16:30:00Z","v":338,"vw":8.532294},{"c":8.58,"h":8.585,"l":8.535,"n":139,"o":8.535,"t":"2026-10-21T16:35:00Z","v":8136,"vw":8.55055},{"c":8.55,"h":8.575,"l":8.545,"n":113,"o":8.57,"t":"2026-10-21T16:40:00Z","v":7981,"vw":8.564055},{"c":8.53,"h":8.55,"l":8.53,"n":41,"o":8.55,"t":"2026-10-21T16:45:00Z","v":1216,"vw":8.54024},{"c":8.535,"h":8.535,"l":8.525,"n":59,"o":8.53,"t":"2026-10-21T16:50:00Z","v":3522,"vw":8.53},{"c":8.535,"h":8.535,"l":8.535,"n":11,"o":8.535,"t":"2026-10-21T16:55:00Z","v":335,"vw":8.535},{"c":8.535,"h":8.535,"l":8.53,"n":23,"o":8.535,"t":"2026-10-21T17:00:00Z","v":1047,"vw":8.533},{"c":8.535,"h":8.535,"l":8.535,"n":24,"o":8.535,"t":"2026-10-21T17:05:00Z","v":573,"vw":8.535},{"c":8.525,"h":8.535,"l":8.525,"n":52,"o":8.535,"t":"2026-10-21T17:10:00Z","v":3518,"vw":8.52962},{"c":8.505,"h":8.52,"l":8.5,"n":117,"o":8.52,"t":"2026-10-21T17:15:00Z","v":7663,"vw":8.513155},{"c":8.495,"h":8.5,"l":8.49,"n":71,"o":8.5,"t":"2026-10-21T17:20:00Z","v":4185,"vw":8.496613},{"c":8.515,"h":8.52,"l":8.475,"n":231,"o":8.49,"t":"2026-10-21T17:25:00Z","v":18544,"vw":8.49641},{"c":8.505,"h":8.51,"l":8.505,"n":25,"o":8.51,"t":"2026-10-21T17:30:00Z","v":872,"vw":8.508804},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-21T17:35:00Z","v":132,"vw":8.5},{"c":8.505,"h":8.5099,"l":8.5,"n":18,"o":8.5099,"t":"2026-10-21T17:40:00Z","v":768,"vw":8.505142},{"c":8.505,"h":8.505,"l":8.495,"n":75,"o":8.505,"t":"2026-10-21T17:45:00Z","v":5702,"vw":8.501323},{"c":8.5,"h":8.505,"l":8.5,"n":32,"o":8.505,"t":"2026-10-21T17:55:00Z","v":610,"vw":8.503333},{"c":8.495,"h":8.505,"l":8.495,"n":44,"o":8.505,"t":"2026-10-21T18:00:00Z","v":2152,"vw":8.497825},{"c":8.485,"h":8.495,"l":8.485,"n":26,"o":8.495,"t":"2026-10-21T18:05:00Z","v":1491,"vw":8.489574},{"c":8.48,"h":8.485,"l":8.48,"n":8,"o":8.485,"t":"2026-10-21T18:10:00Z","v":261,"vw":8.4825},{"c":8.475,"h":8.48,"l":8.47,"n":93,"o":8.48,"t":"2026-10-21T18:15:00Z","v":3962,"vw":8.472228},{"c":8.47,"h":8.47,"l":8.47,"n":6,"o":8.47,"t":"2026-10-21T18:25:00Z","v":629,"vw":8.47},{"c":8.485,"h":8.485,"l":8.475,"n":77,"o":8.475,"t":"2026-10-21T18:30:00Z","v":3211,"vw":8.479516},{"c":8.485,"h":8.485,"l":8.485,"n":9,"o":8.485,"t":"2026-10-21T18:35:00Z","v":295,"vw":8.485},{"c":8.5,"h":8.51,"l":8.49,"n":170,"o":8.49,"t":"2026-10-21T18:40:00Z","v":9576,"vw":8.498004},{"c":8.48,"h":8.505,"l":8.48,"n":116,"o":8.505,"t":"2026-10-21T18:45:00Z","v":4819,"vw":8.493261},{"c":8.465,"h":8.47,"l":8.46,"n":56,"o":8.47,"t":"2026-10-21T18:50:00Z","v":1599,"vw":8.46373},{"c":8.425,"h":8.46,"l":8.425,"n":103,"o":8.46,"t":"2026-10-21T18:55:00Z","v":3992,"vw":8.445633},{"c":8.435,"h":8.435,"l":8.395,"n":218,"o":8.425,"t":"2026-10-21T19:00:00Z","v":14205,"vw":8.414496},{"c":8.43,"h":8.435,"l":8.42,"n":68,"o":8.435,"t":"2026-10-21T19:05:00Z","v":3932,"vw":8.428159},{"c":8.415,"h":8.42,"l":8.41,"n":39,"o":8.42,"t":"2026-10-21T19:10:00Z","v":2075,"vw":8.417041},{"c":8.465,"h":8.465,"l":8.42,"n":186,"o":8.42,"t":"2026-10-21T19:15:00Z","v":12031,"vw":8.437818},{"c":8.46,"h":8.465,"l":8.455,"n":53,"o":8.465,"t":"2026-10-21T19:20:00Z","v":3329,"vw":8.459239},{"c":8.495,"h":8.495,"l":8.46,"n":129,"o":8.46,"t":"2026-10-21T19:25:00Z","v":6628,"vw":8.477655},{"c":8.475,"h":8.49,"l":8.465,"n":158,"o":8.49,"t":"2026-10-21T19:30:00Z","v":10731,"vw":8.477683},{"c":8.475,"h":8.475,"l":8.465,"n":87,"o":8.47,"t":"2026-10-21T19:35:00Z","v":3816,"vw":8.471197},{"c":8.47,"h":8.475,"l":8.465,"n":149,"o":8.475,"t":"2026-10-21T19:40:00Z","v":7046,"vw":8.470016},{"c":8.485,"h":8.485,"l":8.475,"n":198,"o":8.475,"t":"2026-10-21T19:45:00Z","v":5719,"vw":8.483224},{"c":8.475,"h":8.485,"l":8.47,"n":274,"o":8.485,"t":"2026-10-21T19:50:00Z","v":17570,"vw":8.47775},{"c":8.47,"h":8.475,"l":8.445,"n":801,"o":8.47,"t":"2026-10-21T19:55:00Z","v":53432,"vw":8.46399},{"c":8.47,"h":8.47,"l":8.47,"n":13,"o":8.47,"t":"2026-10-21T20:00:00Z","v":80522,"vw":8.47},{"c":8.36,"h":8.66,"l":8.36,"n":14,"o":8.46,"t":"2026-10-22T13:30:00Z","v":3089,"vw":8.485058},{"c":8.69,"h":8.69,"l":8.58,"n":8,"o":8.58,"t":"2026-10-22T13:45:00Z","v":217,"vw":8.637115},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-22T13:50:00Z","v":147,"vw":8.54},{"c":8.66,"h":8.67,"l":8.505,"n":121,"o":8.52,"t":"2026-10-22T13:55:00Z","v":13598,"vw":8.590734},{"c":8.67,"h":8.67,"l":8.63,"n":47,"o":8.66,"t":"2026-10-22T14:00:00Z","v":2218,"vw":8.659366},{"c":8.63,"h":8.65,"l":8.62,"n":21,"o":8.65,"t":"2026-10-22T14:05:00Z","v":1485,"vw":8.642715},{"c":8.635,"h":8.65,"l":8.61,"n":54,"o":8.645,"t":"2026-10-22T14:10:00Z","v":3339,"vw":8.634504},{"c":8.64,"h":8.655,"l":8.61,"n":106,"o":8.64,"t":"2026-10-22T14:15:00Z","v":5696,"vw":8.641756},{"c":8.645,"h":8.65,"l":8.62,"n":35,"o":8.62,"t":"2026-10-22T14:20:00Z","v":1351,"vw":8.6355},{"c":8.62,"h":8.63,"l":8.62,"n":24,"o":8.63,"t":"2026-10-22T14:25:00Z","v":931,"vw":8.626},{"c":8.615,"h":8.62,"l":8.61,"n":22,"o":8.62,"t":"2026-10-22T14:30:00Z","v":692,"vw":8.615},{"c":8.61,"h":8.61,"l":8.595,"n":72,"o":8.61,"t":"2026-10-22T14:35:00Z","v":3905,"vw":8.607054},{"c":8.65,"h":8.655,"l":8.61,"n":91,"o":8.62,"t":"2026-10-22T14:40:00Z","v":3848,"vw":8.631813},{"c":8.62,"h":8.655,"l":8.62,"n":63,"o":8.655,"t":"2026-10-22T14:45:00Z","v":3590,"vw":8.642475},{"c":8.66,"h":8.66,"l":8.63,"n":53,"o":8.63,"t":"2026-10-22T14:50:00Z","v":1694,"vw":8.643303},{"c":8.65,"h":8.67,"l":8.645,"n":97,"o":8.67,"t":"2026-10-22T14:55:00Z","v":3448,"vw":8.65925},{"c":8.66,"h":8.675,"l":8.65,"n":75,"o":8.665,"t":"2026-10-22T15:00:00Z","v":2831,"vw":8.660686},{"c":8.645,"h":8.66,"l":8.64,"n":89,"o":8.65,"t":"2026-10-22T15:05:00Z","v":3800,"vw":8.648892},{"c":8.66,"h":8.67,"l":8.66,"n":68,"o":8.66,"t":"2026-10-22T15:10:00Z","v":2760,"vw":8.663317},{"c":8.68,"h":8.68,"l":8.66,"n":89,"o":8.66,"t":"2026-10-22T15:15:00Z","v":3186,"vw":8.674265},{"c":8.72,"h":8.72,"l":8.68,"n":90,"o":8.68,"t":"2026-10-22T15:20:00Z","v":8748,"vw":8.702466},{"c":8.74,"h":8.75,"l":8.715,"n":94,"o":8.715,"t":"2026-10-22T15:25:00Z","v":5494,"vw":8.729899},{"c":8.78,"h":8.78,"l":8.755,"n":91,"o":8.755,"t":"2026-10-22T15:30:00Z","v":4492,"vw":8.769821},{"c":8.77,"h":8.8,"l":8.77,"n":66,"o":8.79,"t":"2026-10-22T15:35:00Z","v":4354,"vw":8.789082},{"c":8.76,"h":8.77,"l":8.75,"n":71,"o":8.76,"t":"2026-10-22T15:40:00Z","v":4273,"vw":8.759374},{"c":8.77,"h":8.795,"l":8.76,"n":92,"o":8.76,"t":"2026-10-22T15:45:00Z","v":5651,"vw":8.777005},{"c":8.79,"h":8.8,"l":8.76,"n":80,"o":8.76,"t":"2026-10-22T15:50:00Z","v":3793,"vw":8.785126},{"c":8.795,"h":8.795,"l":8.795,"n":2,"o":8.795,"t":"2026-10-22T15:55:00Z","v":108,"vw":8.795},{"c":8.76,"h":8.79,"l":8.76,"n":130,"o":8.79,"t":"2026-10-22T16:00:00Z","v":12196,"vw":8.776064},{"c":8.76,"h":8.78,"l":8.75,"n":93,"o":8.77,"t":"2026-10-22T16:05:00Z","v":4319,"vw":8.7666},{"c":8.74,"h":8.76,"l":8.74,"n":45,"o":8.76,"t":"2026-10-22T16:10:00Z","v":2228,"vw":8.754481},{"c":8.76,"h":8.765,"l":8.74,"n":66,"o":8.74,"t":"2026-10-22T16:15:00Z","v":4554,"vw":8.759583},{"c":8.79,"h":8.79,"l":8.77,"n":64,"o":8.77,"t":"2026-10-22T16:20:00Z","v":3027,"vw":8.782762},{"c":8.79,"h":8.795,"l":8.78,"n":26,"o":8.795,"t":"2026-10-22T16:25:00Z","v":3477,"vw":8.789836},{"c":8.78,"h":8.79,"l":8.78,"n":108,"o":8.78,"t":"2026-10-22T16:30:00Z","v":5150,"vw":8.781836},{"c":8.78,"h":8.78,"l":8.78,"n":19,"o":8.78,"t":"2026-10-22T16:35:00Z","v":1729,"vw":8.78},{"c":8.76,"h":8.775,"l":8.745,"n":179,"o":8.775,"t":"2026-10-22T16:40:00Z","v":12026,"vw":8.756668},{"c":8.765,"h":8.765,"l":8.735,"n":95,"o":8.76,"t":"2026-10-22T16:45:00Z","v":7909,"vw":8.750537},{"c":8.76,"h":8.77,"l":8.755,"n":51,"o":8.765,"t":"2026-10-22T16:50:00Z","v":3323,"vw":8.761548},{"c":8.775,"h":8.775,"l":8.76,"n":19,"o":8.76,"t":"2026-10-22T16:55:00Z","v":1354,"vw":8.768102},{"c":8.755,"h":8.775,"l":8.755,"n":56,"o":8.775,"t":"2026-10-22T17:00:00Z","v":3301,"vw":8.767},{"c":8.76,"h":8.77,"l":8.76,"n":41,"o":8.76,"t":"2026-10-22T17:05:00Z","v":1895,"vw":8.761667},{"c":8.76,"h":8.76,"l":8.75,"n":35,"o":8.76,"t":"2026-10-22T17:10:00Z","v":2327,"vw":8.758},{"c":8.79,"h":8.81,"l":8.77,"n":95,"o":8.77,"t":"2026-10-22T17:15:00Z","v":7746,"vw":8.793973},{"c":8.8,"h":8.81,"l":8.795,"n":66,"o":8.795,"t":"2026-10-22T17:20:00Z","v":6803,"vw":8.800986},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T17:25:00Z","v":200,"vw":8.79},{"c":8.77,"h":8.77,"l":8.765,"n":58,"o":8.77,"t":"2026-10-22T17:30:00Z","v":3984,"vw":8.769838},{"c":8.76,"h":8.78,"l":8.75,"n":104,"o":8.78,"t":"2026-10-22T17:35:00Z","v":5063,"vw":8.763042},{"c":8.76,"h":8.76,"l":8.75,"n":31,"o":8.75,"t":"2026-10-22T17:40:00Z","v":3095,"vw":8.757729},{"c":8.77,"h":8.77,"l":8.76,"n":73,"o":8.76,"t":"2026-10-22T17:50:00Z","v":3097,"vw":8.763761},{"c":8.77,"h":8.775,"l":8.77,"n":17,"o":8.775,"t":"2026-10-22T17:55:00Z","v":485,"vw":8.7725},{"c":8.76,"h":8.78,"l":8.76,"n":108,"o":8.775,"t":"2026-10-22T18:00:00Z","v":3198,"vw":8.771289},{"c":8.79,"h":8.79,"l":8.77,"n":117,"o":8.77,"t":"2026-10-22T18:05:00Z","v":5388,"vw":8.778045},{"c":8.795,"h":8.795,"l":8.78,"n":67,"o":8.78,"t":"2026-10-22T18:10:00Z","v":1868,"vw":8.78699},{"c":8.81,"h":8.81,"l":8.8,"n":44,"o":8.8,"t":"2026-10-22T18:15:00Z","v":2012,"vw":8.8055},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-22T18:20:00Z","v":224,"vw":8.81},{"c":8.8,"h":8.815,"l":8.78,"n":158,"o":8.815,"t":"2026-10-22T18:25:00Z","v":7928,"vw":8.794617},{"c":8.805,"h":8.805,"l":8.795,"n":71,"o":8.805,"t":"2026-10-22T18:30:00Z","v":2855,"vw":8.800844},{"c":8.805,"h":8.805,"l":8.795,"n":73,"o":8.805,"t":"2026-10-22T18:35:00Z","v":2870,"vw":8.800628},{"c":8.785,"h":8.8,"l":8.785,"n":44,"o":8.8,"t":"2026-10-22T18:40:00Z","v":2788,"vw":8.791522},{"c":8.785,"h":8.785,"l":8.78,"n":19,"o":8.78,"t":"2026-10-22T18:45:00Z","v":847,"vw":8.782457},{"c":8.79,"h":8.79,"l":8.78,"n":32,"o":8.78,"t":"2026-10-22T18:50:00Z","v":1980,"vw":8.782932},{"c":8.785,"h":8.795,"l":8.78,"n":96,"o":8.78,"t":"2026-10-22T18:55:00Z","v":5375,"vw":8.785962},{"c":8.785,"h":8.79,"l":8.784,"n":41,"o":8.79,"t":"2026-10-22T19:00:00Z","v":3003,"vw":8.786703},{"c":8.81,"h":8.81,"l":8.79,"n":106,"o":8.79,"t":"2026-10-22T19:05:00Z","v":10702,"vw":8.802738},{"c":8.835,"h":8.84,"l":8.81,"n":164,"o":8.815,"t":"2026-10-22T19:10:00Z","v":8525,"vw":8.829174},{"c":8.825,"h":8.835,"l":8.82,"n":116,"o":8.83,"t":"2026-10-22T19:15:00Z","v":5399,"vw":8.829301},{"c":8.82,"h":8.825,"l":8.82,"n":38,"o":8.825,"t":"2026-10-22T19:20:00Z","v":611,"vw":8.821667},{"c":8.855,"h":8.855,"l":8.815,"n":195,"o":8.82,"t":"2026-10-22T19:25:00Z","v":11016,"vw":8.826517},{"c":8.865,"h":8.875,"l":8.855,"n":193,"o":8.855,"t":"2026-10-22T19:30:00Z","v":11137,"vw":8.86733},{"c":8.865,"h":8.87,"l":8.855,"n":155,"o":8.86,"t":"2026-10-22T19:35:00Z","v":6933,"vw":8.863004},{"c":8.84,"h":8.87,"l":8.84,"n":158,"o":8.87,"t":"2026-10-22T19:40:00Z","v":6878,"vw":8.858638},{"c":8.84,"h":8.845,"l":8.81,"n":242,"o":8.84,"t":"2026-10-22T19:45:00Z","v":13207,"vw":8.828407},{"c":8.87,"h":8.875,"l":8.845,"n":269,"o":8.85,"t":"2026-10-22T19:50:00Z","v":13042,"vw":8.861531},{"c":8.875,"h":8.885,"l":8.845,"n":788,"o":8.875,"t":"2026-10-22T19:55:00Z","v":52765,"vw":8.863703},{"c":8.86,"h":8.86,"l":8.86,"n":15,"o":8.86,"t":"2026-10-22T20:00:00Z","v":70433,"vw":8.86}],"history":[{"c":11.18,"h":11.31,"l":11.07,"n":4333,"o":11.31,"t":"2024-10-21T04:00:00Z","v":222650,"vw":11.15759},{"c":11.27,"h":11.35,"l":11.165,"n":3741,"o":11.2,"t":"2024-10-22T04:00:00Z","v":277137,"vw":11.261644},{"c":10.95,"h":11.29,"l":10.805,"n":5706,"o":11.19,"t":"2024-10-23T04:00:00Z","v":361901,"vw":10.961882},{"c":11.08,"h":11.09,"l":10.965,"n":2938,"o":11.02,"t":"2024-10-24T04:00:00Z","v":187071,"vw":11.051837},{"c":11.12,"h":11.22,"l":11,"n":3693,"o":11.13,"t":"2024-10-25T04:00:00Z","v":266431,"vw":11.130228},{"c":11.2,"h":11.37,"l":11.175,"n":3662,"o":11.21,"t":"2024-10-28T04:00:00Z","v":264571,"vw":11.245398},{"c":11.34,"h":11.36,"l":11.12,"n":4426,"o":11.14,"t":"2024-10-29T04:00:00Z","v":207820,"vw":11.299621},{"c":11.25,"h":11.46,"l":11.24,"n":3241,"o":11.34,"t":"2024-10-30T04:00:00Z","v":144817,"vw":11.332134},{"c":11.05,"h":11.34,"l":11.04,"n":3197,"o":11.27,"t":"2024-10-31T04:00:00Z","v":152795,"vw":11.09799},{"c":10.89,"h":11.17,"l":10.88,"n":4525,"o":11.12,"t":"2024-11-01T04:00:00Z","v":244885,"vw":10.967945},{"c":10.85,"h":10.94,"l":10.77,"n":3921,"o":10.85,"t":"2024-11-04T05:00:00Z","v":192220,"vw":10.852146},{"c":11.13,"h":11.13,"l":10.81,"n":4652,"o":10.81,"t":"2024-11-05T05:00:00Z","v":203744,"vw":11.071175},{"c":11.43,"h":11.6,"l":11.25,"n":7960,"o":11.5,"t":"2024-11-06T05:00:00Z","v":501465,"vw":11.423999},{"c":11.36,"h":11.445,"l":11.27,"n":7501,"o":11.43,"t":"2024-11-07T05:00:00Z","v":473357,"vw":11.363055},{"c":11.68,"h":11.89,"l":11.22,"n":10407,"o":11.49,"t":"2024-11-08T05:00:00Z","v":1171597,"vw":11.680501},{"c":12.23,"h":12.23,"l":11.49,"n":13872,"o":11.75,"t":"2024-11-11T05:00:00Z","v":1751987,"vw":11.988382},{"c":12.08,"h":12.377,"l":11.71,"n":9805,"o":11.85,"t":"2024-11-12T05:00:00Z","v":1076725,"vw":12.056766},{"c":11.8,"h":12.285,"l":11.78,"n":6849,"o":12.25,"t":"2024-11-13T05:00:00Z","v":623149,"vw":11.926378},{"c":11.9,"h":12.02,"l":11.775,"n":5672,"o":11.86,"t":"2024-11-14T05:00:00Z","v":654448,"vw":11.908183},{"c":12.03,"h":12.105,"l":11.85,"n":7624,"o":11.97,"t":"2024-11-15T05:00:00Z","v":612587,"vw":11.996424},{"c":12.1,"h":12.2155,"l":11.98,"n":4671,"o":12,"t":"2024-11-18T05:00:00Z","v":535939,"vw":12.111191},{"c":12.3,"h":12.38,"l":11.85,"n":5747,"o":11.88,"t":"2024-11-19T05:00:00Z","v":691000,"vw":12.222731},{"c":13.14,"h":13.14,"l":12.295,"n":11649,"o":12.3,"t":"2024-11-20T05:00:00Z","v":2971797,"vw":12.864161},{"c":13.6,"h":13.67,"l":12.97,"n":11542,"o":13.25,"t":"2024-11-21T05:00:00Z","v":1761162,"vw":13.377807},{"c":13.79,"h":13.82,"l":13.54,"n":8382,"o":13.73,"t":"2024-11-22T05:00:00Z","v":836070,"vw":13.700478},{"c":13.99,"h":14.21,"l":13.86,"n":10207,"o":13.92,"t":"2024-11-25T05:00:00Z","v":2822361,"vw":14.001793},{"c":13.92,"h":14,"l":13.825,"n":5834,"o":13.9,"t":"2024-11-26T05:00:00Z","v":677092,"vw":13.928456},{"c":14.17,"h":14.205,"l":13.89,"n":4637,"o":13.89,"t":"2024-11-27T05:00:00Z","v":596125,"vw":14.068421},{"c":14.1,"h":14.28,"l":14.04,"n":3665,"o":14.16,"t":"2024-11-29T05:00:00Z","v":587681,"vw":14.12079},{"c":14.1,"h":14.26,"l":14.05,"n":6813,"o":14.22,"t":"2024-12-02T05:00:00Z","v":1176661,"vw":14.13644},{"c":13.95,"h":14.24,"l":13.91,"n":6613,"o":14.22,"t":"2024-12-03T05:00:00Z","v":1132846,"vw":14.003238},{"c":13.9,"h":14.2,"l":13.77,"n":7706,"o":13.96,"t":"2024-12-04T05:00:00Z","v":1210900,"vw":13.915073},{"c":13.7,"h":14.01,"l":13.68,"n":7514,"o":13.93,"t":"2024-12-05T05:00:00Z","v":891644,"vw":13.821434},{"c":13.24,"h":13.8773,"l":13.225,"n":6764,"o":13.82,"t":"2024-12-06T05:00:00Z","v":613015,"vw":13.345006},{"c":13.29,"h":13.35,"l":13.17,"n":7107,"o":13.32,"t":"2024-12-09T05:00:00Z","v":830434,"vw":13.257512},{"c":13.34,"h":13.52,"l":13.11,"n":7242,"o":13.28,"t":"2024-12-10T05:00:00Z","v":584407,"vw":13.37699},{"c":13.62,"h":13.695,"l":13.37,"n":6675,"o":13.42,"t":"2024-12-11T05:00:00Z","v":511372,"vw":13.553497},{"c":13.28,"h":13.75,"l":13.26,"n":7408,"o":13.57,"t":"2024-12-12T05:00:00Z","v":639814,"vw":13.477712},{"c":13.25,"h":13.42,"l":13.08,"n":7447,"o":13.37,"t":"2024-12-13T05:00:00Z","v":535350,"vw":13.24147},{"c":13.31,"h":13.35,"l":13.15,"n":8932,"o":13.21,"t":"2024-12-16T05:00:00Z","v":682838,"vw":13.260445},{"c":13.49,"h":13.56,"l":12.78,"n":10258,"o":13.2,"t":"2024-12-17T05:00:00Z","v":1682058,"vw":13.288668},{"c":12.86,"h":13.93,"l":12.78,"n":9548,"o":13.52,"t":"2024-12-18T05:00:00Z","v":891376,"vw":13.460321},{"c":12.72,"h":13.1,"l":12.5348,"n":5669,"o":12.98,"t":"2024-12-19T05:00:00Z","v":650926,"vw":12.703996},{"c":12.89,"h":13.13,"l":12.52,"n":6340,"o":12.52,"t":"2024-12-20T05:00:00Z","v":868111,"vw":12.917037},{"c":12.72,"h":13.05,"l":12.64,"n":8627,"o":12.97,"t":"2024-12-23T05:00:00Z","v":533735,"vw":12.719205},{"c":12.82,"h":12.87,"l":12.71,"n":2605,"o":12.71,"t":"2024-12-24T05:00:00Z","v":173768,"vw":12.793535},{"c":12.95,"h":12.99,"l":12.66,"n":4507,"o":12.74,"t":"2024-12-26T05:00:00Z","v":329046,"vw":12.902863},{"c":12.6,"h":12.98,"l":12.57,"n":5523,"o":12.85,"t":"2024-12-27T05:00:00Z","v":495778,"vw":12.631252},{"c":12.43,"h":12.61,"l":12.28,"n":8760,"o":12.5,"t":"2024-12-30T05:00:00Z","v":633919,"vw":12.395513},{"c":12.61,"h":12.659,"l":12.36,"n":5438,"o":12.52,"t":"2024-12-31T05:00:00Z","v":547410,"vw":12.563228},{"c":12.84,"h":13.06,"l":12.71,"n":7864,"o":12.71,"t":"2025-01-02T05:00:00Z","v":689323,"vw":12.90409},{"c":12.9,"h":12.97,"l":12.66,"n":4685,"o":12.9,"t":"2025-01-03T05:00:00Z","v":352072,"vw":12.838335},{"c":13.17,"h":13.24,"l":12.9,"n":7816,"o":12.94,"t":"2025-01-06T05:00:00Z","v":1299320,"vw":13.136354},{"c":13.19,"h":13.5593,"l":13.055,"n":8207,"o":13.5,"t":"2025-01-07T05:00:00Z","v":889130,"vw":13.303274},{"c":13.4,"h":13.4,"l":12.995,"n":6054,"o":13.11,"t":"2025-01-08T05:00:00Z","v":442749,"vw":13.278745},{"c":12.71,"h":13.2,"l":12.51,"n":10569,"o":13.2,"t":"2025-01-10T05:00:00Z","v":733166,"vw":12.729953},{"c":12.77,"h":12.9296,"l":12.61,"n":7751,"o":12.76,"t":"2025-01-13T05:00:00Z","v":502913,"vw":12.72466},{"c":12.99,"h":12.99,"l":12.72,"n":6786,"o":12.8,"t":"2025-01-14T05:00:00Z","v":417987,"vw":12.875001},{"c":13.34,"h":13.42,"l":13.21,"n":6709,"o":13.33,"t":"2025-01-15T05:00:00Z","v":631429,"vw":13.319852},{"c":13.43,"h":13.49,"l":13.31,"n":5573,"o":13.38,"t":"2025-01-16T05:00:00Z","v":492770,"vw":13.410454},{"c":13.39,"h":13.62,"l":13.34,"n":7479,"o":13.58,"t":"2025-01-17T05:00:00Z","v":637631,"vw":13.44322},{"c":13.65,"h":13.89,"l":13.54,"n":9245,"o":13.56,"t":"2025-01-21T05:00:00Z","v":796766,"vw":13.658801},{"c":13.45,"h":13.73,"l":13.26,"n":6177,"o":13.69,"t":"2025-01-22T05:00:00Z","v":371792,"vw":13.437208},{"c":13.76,"h":13.82,"l":13.34,"n":7585,"o":13.36,"t":"2025-01-23T05:00:00Z","v":607426,"vw":13.642329},{"c":13.77,"h":13.93,"l":13.5803,"n":4673,"o":13.76,"t":"2025-01-24T05:00:00Z","v":318634,"vw":13.791767},{"c":13.4,"h":13.77,"l":13.33,"n":4349,"o":13.66,"t":"2025-01-27T05:00:00Z","v":311459,"vw":13.462852},{"c":13.69,"h":13.75,"l":13.4477,"n":6866,"o":13.46,"t":"2025-01-28T05:00:00Z","v":525384,"vw":13.661049},{"c":13.66,"h":13.828,"l":13.515,"n":5034,"o":13.72,"t":"2025-01-29T05:00:00Z","v":328848,"vw":13.655285},{"c":13.72,"h":13.9192,"l":13.57,"n":5246,"o":13.8,"t":"2025-01-30T05:00:00Z","v":344895,"vw":13.730774},{"c":13.66,"h":13.755,"l":13.5,"n":5886,"o":13.73,"t":"2025-01-31T05:00:00Z","v":459908,"vw":13.642911},{"c":13.35,"h":13.46,"l":13.07,"n":6388,"o":13.26,"t":"2025-02-03T05:00:00Z","v":388854,"vw":13.346595},{"c":13.29,"h":13.48,"l":13.26,"n":5210,"o":13.36,"t":"2025-02-04T05:00:00Z","v":259244,"vw":13.312177},{"c":13.76,"h":13.84,"l":13.24,"n":9079,"o":13.33,"t":"2025-02-05T05:00:00Z","v":1227842,"vw":13.727751},{"c":13.58,"h":13.8498,"l":13.53,"n":4741,"o":13.76,"t":"2025-02-06T05:00:00Z","v":392969,"vw":13.692671},{"c":13.43,"h":13.675,"l":13.41,"n":4672,"o":13.59,"t":"2025-02-07T05:00:00Z","v":310465,"vw":13.479558},{"c":13.61,"h":13.755,"l":13.36,"n":5994,"o":13.47,"t":"2025-02-10T05:00:00Z","v":641384,"vw":13.575922},{"c":13.44,"h":13.5,"l":13.19,"n":8309,"o":13.49,"t":"2025-02-11T05:00:00Z","v":1022357,"vw":13.347298},{"c":12.91,"h":13.605,"l":12,"n":13487,"o":13.28,"t":"2025-02-12T05:00:00Z","v":1790189,"vw":12.599607},{"c":12.71,"h":12.9,"l":12.2392,"n":12053,"o":12.84,"t":"2025-02-13T05:00:00Z","v":871203,"vw":12.574749},{"c":12.61,"h":12.72,"l":12.12,"n":11699,"o":12.66,"t":"2025-02-14T05:00:00Z","v":978496,"vw":12.550973},{"c":13.4,"h":13.47,"l":12.46,"n":14129,"o":12.69,"t":"2025-02-18T05:00:00Z","v":1322775,"vw":13.188857},{"c":13.19,"h":13.336,"l":13.0204,"n":9968,"o":13.22,"t":"2025-02-19T05:00:00Z","v":740374,"vw":13.207492},{"c":12.99,"h":13.16,"l":12.74,"n":8892,"o":13.08,"t":"2025-02-20T05:00:00Z","v":750150,"vw":12.990411},{"c":12.92,"h":13.12,"l":12.89,"n":8880,"o":13.12,"t":"2025-02-21T05:00:00Z","v":827115,"vw":12.965897},{"c":12.68,"h":13,"l":12.6,"n":7310,"o":12.94,"t":"2025-02-24T05:00:00Z","v":546806,"vw":12.762701},{"c":12.64,"h":12.755,"l":12.46,"n":7794,"o":12.66,"t":"2025-02-25T05:00:00Z","v":524595,"vw":12.606134},{"c":12.81,"h":12.855,"l":12.63,"n":6761,"o":12.66,"t":"2025-02-26T05:00:00Z","v":410172,"vw":12.75464},{"c":12.66,"h":12.87,"l":12.57,"n":6882,"o":12.85,"t":"2025-02-27T05:00:00Z","v":448231,"vw":12.672796},{"c":12.77,"h":12.795,"l":12.52,"n":6970,"o":12.6,"t":"2025-02-28T05:00:00Z","v":677534,"vw":12.674798},{"c":12.61,"h":13.185,"l":12.555,"n":8234,"o":12.88,"t":"2025-03-03T05:00:00Z","v":788599,"vw":12.860731},{"c":12.02,"h":12.43,"l":11.85,"n":7828,"o":12.43,"t":"2025-03-04T05:00:00Z","v":497872,"vw":12.077996},{"c":12.08,"h":12.16,"l":11.91,"n":6379,"o":12.04,"t":"2025-03-05T05:00:00Z","v":461343,"vw":12.062857},{"c":11.61,"h":12.02,"l":11.595,"n":6841,"o":11.88,"t":"2025-03-06T05:00:00Z","v":458892,"vw":11.728459},{"c":11.64,"h":11.785,"l":11.27,"n":9347,"o":11.58,"t":"2025-03-07T05:00:00Z","v":624588,"vw":11.576322},{"c":11.15,"h":11.4,"l":10.97,"n":8181,"o":11.36,"t":"2025-03-10T04:00:00Z","v":555160,"vw":11.16674},{"c":11.19,"h":11.35,"l":10.96,"n":7853,"o":11.11,"t":"2025-03-11T04:00:00Z","v":426798,"vw":11.177784},{"c":11.3,"h":11.46,"l":11.25,"n":5959,"o":11.41,"t":"2025-03-12T04:00:00Z","v":272076,"vw":11.347242},{"c":11.04,"h":11.34,"l":10.99,"n":4827,"o":11.33,"t":"2025-03-13T04:00:00Z","v":191019,"vw":11.068356},{"c":11.47,"h":11.555,"l":11.14,"n":5536,"o":11.21,"t":"2025-03-14T04:00:00Z","v":441740,"vw":11.432625},{"c":11.72,"h":11.825,"l":11.455,"n":5518,"o":11.46,"t":"2025-03-17T04:00:00Z","v":339781,"vw":11.724537},{"c":11.67,"h":11.83,"l":11.65,"n":5564,"o":11.71,"t":"2025-03-18T04:00:00Z","v":314539,"vw":11.706217},{"c":11.92,"h":12,"l":11.63,"n":6315,"o":11.66,"t":"2025-03-19T04:00:00Z","v":469574,"vw":11.861923},{"c":11.96,"h":12.08,"l":11.82,"n":5518,"o":11.82,"t":"2025-03-20T04:00:00Z","v":369712,"vw":11.962767},{"c":11.86,"h":11.93,"l":11.78,"n":6035,"o":11.86,"t":"2025-03-21T04:00:00Z","v":1686011,"vw":11.862059},{"c":12.28,"h":12.285,"l":12.07,"n":4656,"o":12.07,"t":"2025-03-24T04:00:00Z","v":336682,"vw":12.213153},{"c":12.26,"h":12.45,"l":12.15,"n":5766,"o":12.41,"t":"2025-03-25T04:00:00Z","v":517367,"vw":12.236083},{"c":12.09,"h":12.38,"l":11.93,"n":5642,"o":12.29,"t":"2025-03-26T04:00:00Z","v":328322,"vw":12.079541},{"c":11.85,"h":12.02,"l":11.802,"n":5301,"o":11.96,"t":"2025-03-27T04:00:00Z","v":484326,"vw":11.889907},{"c":11.75,"h":11.9,"l":11.62,"n":8098,"o":11.81,"t":"2025-03-28T04:00:00Z","v":507480,"vw":11.734086},{"c":11.75,"h":11.805,"l":11.48,"n":6064,"o":11.5,"t":"2025-03-31T04:00:00Z","v":459718,"vw":11.718597},{"c":11.69,"h":11.775,"l":11.525,"n":5768,"o":11.71,"t":"2025-04-01T04:00:00Z","v":364215,"vw":11.643906},{"c":11.94,"h":12.015,"l":11.49,"n":4575,"o":11.49,"t":"2025-04-02T04:00:00Z","v":238587,"vw":11.878863},{"c":10.53,"h":11.39,"l":10.395,"n":8508,"o":11.32,"t":"2025-04-03T04:00:00Z","v":690880,"vw":10.656227},{"c":9.48,"h":10.1,"l":9.3,"n":10687,"o":10.06,"t":"2025-04-04T04:00:00Z","v":906048,"vw":9.562227},{"c":9.93,"h":10.02,"l":8.85,"n":14815,"o":8.98,"t":"2025-04-07T04:00:00Z","v":1315586,"vw":9.686694},{"c":9.61,"h":10.8,"l":9.53,"n":10088,"o":10.6,"t":"2025-04-08T04:00:00Z","v":862424,"vw":9.919712},{"c":10.6,"h":10.69,"l":9.3,"n":12685,"o":9.5,"t":"2025-04-09T04:00:00Z","v":1091133,"vw":10.045193},{"c":10.44,"h":10.555,"l":10.09,"n":9113,"o":10.25,"t":"2025-04-10T04:00:00Z","v":712554,"vw":10.355378},{"c":10.55,"h":10.59,"l":10.125,"n":6592,"o":10.39,"t":"2025-04-11T04:00:00Z","v":440662,"vw":10.458036},{"c":10.82,"h":10.83,"l":10.51,"n":4588,"o":10.77,"t":"2025-04-14T04:00:00Z","v":336275,"vw":10.747461},{"c":11,"h":11.1698,"l":10.85,"n":7292,"o":10.85,"t":"2025-04-15T04:00:00Z","v":508820,"vw":11.022747},{"c":10.91,"h":11.01,"l":10.7924,"n":5292,"o":10.89,"t":"2025-04-16T04:00:00Z","v":378384,"vw":10.900708},{"c":11.02,"h":11.1221,"l":10.82,"n":5440,"o":10.9,"t":"2025-04-17T04:00:00Z","v":342408,"vw":11.009065},{"c":10.4,"h":10.98,"l":10.3,"n":7220,"o":10.96,"t":"2025-04-21T04:00:00Z","v":836133,"vw":10.472744},{"c":10.73,"h":10.75,"l":10.44,"n":6491,"o":10.62,"t":"2025-04-22T04:00:00Z","v":540531,"vw":10.680044},{"c":10.9,"h":11.32,"l":10.77,"n":6924,"o":11.06,"t":"2025-04-23T04:00:00Z","v":506895,"vw":10.946103},{"c":11.19,"h":11.23,"l":10.91,"n":5882,"o":10.91,"t":"2025-04-24T04:00:00Z","v":465781,"vw":11.155623},{"c":11.21,"h":11.235,"l":11.04,"n":6131,"o":11.1,"t":"2025-04-25T04:00:00Z","v":365979,"vw":11.16403},{"c":11.25,"h":11.33,"l":11.1,"n":7230,"o":11.24,"t":"2025-04-28T04:00:00Z","v":737294,"vw":11.187516},{"c":11.33,"h":11.39,"l":11.11,"n":5689,"o":11.22,"t":"2025-04-29T04:00:00Z","v":375919,"vw":11.296992},{"c":11.07,"h":11.26,"l":10.95,"n":5426,"o":11.11,"t":"2025-04-30T04:00:00Z","v":773758,"vw":11.067434},{"c":11.27,"h":11.38,"l":10.98,"n":6935,"o":10.98,"t":"2025-05-01T04:00:00Z","v":426029,"vw":11.291775},{"c":11.57,"h":11.72,"l":11.39,"n":6065,"o":11.39,"t":"2025-05-02T04:00:00Z","v":436283,"vw":11.600415},{"c":11.45,"h":11.64,"l":11.39,"n":6200,"o":11.42,"t":"2025-05-05T04:00:00Z","v":455496,"vw":11.477782},{"c":11.36,"h":11.48,"l":11.22,"n":5101,"o":11.26,"t":"2025-05-06T04:00:00Z","v":367391,"vw":11.381293},{"c":11.41,"h":11.54,"l":11.34,"n":8216,"o":11.35,"t":"2025-05-07T04:00:00Z","v":644910,"vw":11.44067},{"c":11.72,"h":11.82,"l":10.84,"n":8763,"o":11.06,"t":"2025-05-08T04:00:00Z","v":614074,"vw":11.604358},{"c":11.66,"h":11.8,"l":11.57,"n":6896,"o":11.74,"t":"2025-05-09T04:00:00Z","v":502106,"vw":11.685972},{"c":12.01,"h":12.44,"l":11.895,"n":8925,"o":12.16,"t":"2025-05-12T04:00:00Z","v":721389,"vw":12.104903},{"c":11.96,"h":12.22,"l":11.85,"n":13020,"o":12.1,"t":"2025-05-13T04:00:00Z","v":1649443,"vw":12.017742},{"c":12.12,"h":12.16,"l":11.93,"n":6945,"o":11.93,"t":"2025-05-14T04:00:00Z","v":508536,"vw":12.079021},{"c":12.2,"h":12.22,"l":11.925,"n":7508,"o":12.09,"t":"2025-05-15T04:00:00Z","v":443929,"vw":12.141348},{"c":12.13,"h":12.28,"l":12.125,"n":5597,"o":12.25,"t":"2025-05-16T04:00:00Z","v":503080,"vw":12.193734},{"c":11.97,"h":12.07,"l":11.91,"n":6392,"o":11.97,"t":"2025-05-19T04:00:00Z","v":364934,"vw":11.982893},{"c":11.67,"h":11.93,"l":11.66,"n":4683,"o":11.92,"t":"2025-05-20T04:00:00Z","v":259381,"vw":11.760588},{"c":11.23,"h":11.56,"l":11.17,"n":8193,"o":11.51,"t":"2025-05-21T04:00:00Z","v":597054,"vw":11.372388},{"c":11.19,"h":11.36,"l":11.0487,"n":6104,"o":11.18,"t":"2025-05-22T04:00:00Z","v":497779,"vw":11.275499},{"c":11.21,"h":11.29,"l":10.8899,"n":5374,"o":10.96,"t":"2025-05-23T04:00:00Z","v":423865,"vw":11.221259},{"c":11.45,"h":11.58,"l":11.185,"n":9637,"o":11.4,"t":"2025-05-27T04:00:00Z","v":837569,"vw":11.470604},{"c":11.49,"h":11.59,"l":11.35,"n":6895,"o":11.44,"t":"2025-05-28T04:00:00Z","v":500541,"vw":11.483019},{"c":10.84,"h":11.605,"l":10.8,"n":7427,"o":11.56,"t":"2025-05-29T04:00:00Z","v":532290,"vw":10.997048},{"c":10.86,"h":10.995,"l":10.61,"n":8615,"o":10.81,"t":"2025-05-30T04:00:00Z","v":869522,"vw":10.861516},{"c":10.54,"h":10.944,"l":10.46,"n":7419,"o":10.9,"t":"2025-06-02T04:00:00Z","v":562733,"vw":10.59848},{"c":10.1,"h":10.55,"l":10.045,"n":13208,"o":10.54,"t":"2025-06-03T04:00:00Z","v":1542873,"vw":10.1778},{"c":10.36,"h":10.43,"l":9.9,"n":10364,"o":10.18,"t":"2025-06-04T04:00:00Z","v":1063385,"vw":10.222675},{"c":9.96,"h":10.335,"l":9.93,"n":8828,"o":10.3,"t":"2025-06-05T04:00:00Z","v":679652,"vw":10.025046},{"c":9.87,"h":10.17,"l":9.87,"n":7825,"o":10.13,"t":"2025-06-06T04:00:00Z","v":512378,"vw":9.937793},{"c":9.89,"h":10,"l":9.78,"n":7884,"o":9.91,"t":"2025-06-09T04:00:00Z","v":733905,"vw":9.864267},{"c":10,"h":10.175,"l":9.93,"n":9034,"o":10.04,"t":"2025-06-10T04:00:00Z","v":799315,"vw":10.046895},{"c":9.87,"h":10.07,"l":9.845,"n":12629,"o":10.05,"t":"2025-06-11T04:00:00Z","v":1131082,"vw":9.946367},{"c":9.79,"h":9.83,"l":9.59,"n":10522,"o":9.77,"t":"2025-06-12T04:00:00Z","v":1062104,"vw":9.754555},{"c":9.37,"h":9.6482,"l":9.295,"n":8446,"o":9.64,"t":"2025-06-13T04:00:00Z","v":858211,"vw":9.456594},{"c":9.34,"h":9.52,"l":9.32,"n":6972,"o":9.46,"t":"2025-06-16T04:00:00Z","v":568027,"vw":9.39051},{"c":9.01,"h":9.36,"l":8.96,"n":7972,"o":9.23,"t":"2025-06-17T04:00:00Z","v":762705,"vw":9.048335},{"c":9.01,"h":9.21,"l":8.99,"n":5897,"o":9,"t":"2025-06-18T04:00:00Z","v":625663,"vw":9.060997},{"c":8.91,"h":9.115,"l":8.91,"n":7605,"o":9.1,"t":"2025-06-20T04:00:00Z","v":1349047,"vw":8.958289},{"c":9.11,"h":9.175,"l":8.85,"n":10559,"o":8.89,"t":"2025-06-23T04:00:00Z","v":1218366,"vw":9.084378},{"c":9.41,"h":9.47,"l":9.125,"n":8325,"o":9.21,"t":"2025-06-24T04:00:00Z","v":1235217,"vw":9.368458},{"c":9.8,"h":9.8,"l":9.26,"n":15760,"o":9.41,"t":"2025-06-25T04:00:00Z","v":2524611,"vw":9.602836},{"c":10.16,"h":10.31,"l":9.86,"n":18501,"o":9.86,"t":"2025-06-26T04:00:00Z","v":3066932,"vw":10.119118},{"c":10.1,"h":10.4,"l":9.97,"n":10531,"o":10.17,"t":"2025-06-27T04:00:00Z","v":3767846,"vw":10.12522},{"c":10.22,"h":10.245,"l":9.84,"n":9075,"o":10.16,"t":"2025-06-30T04:00:00Z","v":1009333,"vw":10.108485},{"c":10.49,"h":10.53,"l":10.05,"n":9447,"o":10.19,"t":"2025-07-01T04:00:00Z","v":1045347,"vw":10.355855},{"c":10.68,"h":10.69,"l":10.45,"n":7839,"o":10.45,"t":"2025-07-02T04:00:00Z","v":645293,"vw":10.626711},{"c":10.75,"h":10.845,"l":10.65,"n":4410,"o":10.71,"t":"2025-07-03T04:00:00Z","v":342327,"vw":10.745129},{"c":10.49,"h":10.735,"l":10.43,"n":6412,"o":10.69,"t":"2025-07-07T04:00:00Z","v":497793,"vw":10.5312},{"c":10.72,"h":10.8298,"l":10.475,"n":10631,"o":10.55,"t":"2025-07-08T04:00:00Z","v":1054029,"vw":10.735647},{"c":10.74,"h":10.81,"l":10.62,"n":5519,"o":10.77,"t":"2025-07-09T04:00:00Z","v":1036958,"vw":10.725713},{"c":11.04,"h":11.065,"l":10.73,"n":4940,"o":10.75,"t":"2025-07-10T04:00:00Z","v":444586,"vw":10.99865},{"c":10.83,"h":10.955,"l":10.825,"n":5898,"o":10.94,"t":"2025-07-11T04:00:00Z","v":350932,"vw":10.871538},{"c":10.9,"h":10.99,"l":10.76,"n":6856,"o":10.81,"t":"2025-07-14T04:00:00Z","v":490695,"vw":10.90331},{"c":10.81,"h":11.14,"l":10.78,"n":6848,"o":11.12,"t":"2025-07-15T04:00:00Z","v":603511,"vw":10.860077},{"c":11.5,"h":11.53,"l":10.865,"n":11357,"o":10.91,"t":"2025-07-16T04:00:00Z","v":1232543,"vw":11.352398},{"c":11.82,"h":11.83,"l":11.425,"n":8414,"o":11.44,"t":"2025-07-17T04:00:00Z","v":607273,"vw":11.729205},{"c":11.76,"h":11.91,"l":11.63,"n":7356,"o":11.88,"t":"2025-07-18T04:00:00Z","v":454389,"vw":11.776576},{"c":11.59,"h":11.88,"l":11.59,"n":7209,"o":11.85,"t":"2025-07-21T04:00:00Z","v":592295,"vw":11.69671},{"c":11.9,"h":11.925,"l":11.6,"n":6037,"o":11.6,"t":"2025-07-22T04:00:00Z","v":447392,"vw":11.839889},{"c":12.11,"h":12.19,"l":11.88,"n":7605,"o":11.97,"t":"2025-07-23T04:00:00Z","v":474936,"vw":12.083343},{"c":12.15,"h":12.225,"l":12.055,"n":7469,"o":12.08,"t":"2025-07-24T04:00:00Z","v":665058,"vw":12.14455},{"c":12.31,"h":12.33,"l":12.075,"n":6426,"o":12.15,"t":"2025-07-25T04:00:00Z","v":629401,"vw":12.229931},{"c":12.43,"h":12.44,"l":12.27,"n":6230,"o":12.34,"t":"2025-07-28T04:00:00Z","v":531169,"vw":12.361641},{"c":12.4,"h":12.52,"l":12.28,"n":7186,"o":12.5,"t":"2025-07-29T04:00:00Z","v":517766,"vw":12.388391},{"c":12.35,"h":12.53,"l":12.21,"n":8860,"o":12.39,"t":"2025-07-30T04:00:00Z","v":675962,"vw":12.391394},{"c":12.3,"h":12.49,"l":12.27,"n":6978,"o":12.36,"t":"2025-07-31T04:00:00Z","v":516938,"vw":12.331194},{"c":11.89,"h":12.16,"l":11.698,"n":7964,"o":12.02,"t":"2025-08-01T04:00:00Z","v":531922,"vw":11.875171},{"c":12.09,"h":12.16,"l":11.91,"n":6416,"o":11.98,"t":"2025-08-04T04:00:00Z","v":411698,"vw":12.080846},{"c":12.11,"h":12.21,"l":11.88,"n":9498,"o":12.15,"t":"2025-08-05T04:00:00Z","v":774276,"vw":12.061498},{"c":12.13,"h":12.28,"l":12.08,"n":9060,"o":12.18,"t":"2025-08-06T04:00:00Z","v":527873,"vw":12.191885},{"c":12.06,"h":12.765,"l":11.99,"n":9160,"o":12.5,"t":"2025-08-07T04:00:00Z","v":616776,"vw":12.132464},{"c":12.5,"h":13.08,"l":12.305,"n":11116,"o":12.42,"t":"2025-08-08T04:00:00Z","v":843418,"vw":12.695686},{"c":12.24,"h":12.545,"l":12.05,"n":7446,"o":12.48,"t":"2025-08-11T04:00:00Z","v":441509,"vw":12.23762},{"c":12.51,"h":12.625,"l":12.345,"n":8513,"o":12.36,"t":"2025-08-12T04:00:00Z","v":521184,"vw":12.480978},{"c":12.82,"h":12.82,"l":12.48,"n":8304,"o":12.6,"t":"2025-08-13T04:00:00Z","v":463520,"vw":12.693806},{"c":12.75,"h":12.81,"l":12.55,"n":7196,"o":12.72,"t":"2025-08-14T04:00:00Z","v":474450,"vw":12.69819},{"c":12.53,"h":12.81,"l":12.455,"n":6180,"o":12.81,"t":"2025-08-15T04:00:00Z","v":393432,"vw":12.555465},{"c":12.53,"h":12.635,"l":12.42,"n":6498,"o":12.48,"t":"2025-08-18T04:00:00Z","v":543507,"vw":12.538067},{"c":12.23,"h":12.63,"l":12.205,"n":5167,"o":12.58,"t":"2025-08-19T04:00:00Z","v":372075,"vw":12.273322},{"c":12.4,"h":12.43,"l":11.93,"n":6598,"o":12.14,"t":"2025-08-20T04:00:00Z","v":518823,"vw":12.334483},{"c":12.49,"h":12.54,"l":12.27,"n":4686,"o":12.32,"t":"2025-08-21T04:00:00Z","v":274249,"vw":12.472059},{"c":12.75,"h":12.9,"l":12.52,"n":8857,"o":12.56,"t":"2025-08-22T04:00:00Z","v":540045,"vw":12.758317},{"c":12.52,"h":12.74,"l":12.52,"n":4772,"o":12.63,"t":"2025-08-25T04:00:00Z","v":258807,"vw":12.579166},{"c":12.47,"h":12.64,"l":12.42,"n":6193,"o":12.51,"t":"2025-08-26T04:00:00Z","v":493341,"vw":12.483587},{"c":12.43,"h":12.535,"l":12.32,"n":6002,"o":12.43,"t":"2025-08-27T04:00:00Z","v":367492,"vw":12.419074},{"c":12.35,"h":12.63,"l":12.35,"n":7013,"o":12.49,"t":"2025-08-28T04:00:00Z","v":455972,"vw":12.410442},{"c":12.34,"h":12.445,"l":12.22,"n":4730,"o":12.4,"t":"2025-08-29T04:00:00Z","v":395118,"vw":12.328656},{"c":12.28,"h":12.31,"l":12.04,"n":4859,"o":12.12,"t":"2025-09-02T04:00:00Z","v":281123,"vw":12.237975},{"c":12.08,"h":12.28,"l":11.98,"n":5504,"o":12.16,"t":"2025-09-03T04:00:00Z","v":265740,"vw":12.09868},{"c":12.2,"h":12.35,"l":12.125,"n":5842,"o":12.21,"t":"2025-09-04T04:00:00Z","v":304247,"vw":12.233924},{"c":12.03,"h":12.27,"l":11.83,"n":6596,"o":12.19,"t":"2025-09-05T04:00:00Z","v":403932,"vw":11.998133},{"c":12.33,"h":12.37,"l":12.01,"n":8624,"o":12.1,"t":"2025-09-08T04:00:00Z","v":493900,"vw":12.193099},{"c":11.99,"h":12.44,"l":11.98,"n":5769,"o":12.26,"t":"2025-09-09T04:00:00Z","v":603519,"vw":12.103044},{"c":12.16,"h":12.24,"l":11.915,"n":6500,"o":12.03,"t":"2025-09-10T04:00:00Z","v":288117,"vw":12.145233},{"c":12.37,"h":12.545,"l":12.15,"n":6072,"o":12.15,"t":"2025-09-11T04:00:00Z","v":399010,"vw":12.424874},{"c":12.14,"h":12.4,"l":12.13,"n":4873,"o":12.38,"t":"2025-09-12T04:00:00Z","v":270828,"vw":12.220712},{"c":11.96,"h":12.27,"l":11.91,"n":6099,"o":12.16,"t":"2025-09-15T04:00:00Z","v":298967,"vw":12.051563},{"c":11.89,"h":12.02,"l":11.805,"n":4743,"o":11.97,"t":"2025-09-16T04:00:00Z","v":311416,"vw":11.880974},{"c":11.72,"h":12.15,"l":11.64,"n":6489,"o":11.9,"t":"2025-09-17T04:00:00Z","v":393927,"vw":11.881522},{"c":12.14,"h":12.243,"l":11.83,"n":8240,"o":11.83,"t":"2025-09-18T04:00:00Z","v":582859,"vw":12.130088},{"c":11.97,"h":12.18,"l":11.96,"n":8892,"o":12.15,"t":"2025-09-19T04:00:00Z","v":1493655,"vw":12.011956},{"c":11.87,"h":11.92,"l":11.69,"n":5424,"o":11.84,"t":"2025-09-22T04:00:00Z","v":364019,"vw":11.833313},{"c":11.77,"h":12.13,"l":11.72,"n":8094,"o":11.8,"t":"2025-09-23T04:00:00Z","v":486078,"vw":11.899578},{"c":11.29,"h":11.79,"l":11.06,"n":8410,"o":11.71,"t":"2025-09-24T04:00:00Z","v":553378,"vw":11.323011},{"c":11.24,"h":11.35,"l":11.15,"n":6467,"o":11.24,"t":"2025-09-25T04:00:00Z","v":474943,"vw":11.233502},{"c":11.23,"h":11.41,"l":11.18,"n":6174,"o":11.22,"t":"2025-09-26T04:00:00Z","v":329040,"vw":11.250051},{"c":11.18,"h":11.34,"l":11.115,"n":5221,"o":11.3,"t":"2025-09-29T04:00:00Z","v":287488,"vw":11.173689},{"c":10.88,"h":11.225,"l":10.7,"n":6546,"o":11.09,"t":"2025-09-30T04:00:00Z","v":401807,"vw":10.865911},{"c":10.69,"h":10.95,"l":10.61,"n":7251,"o":10.86,"t":"2025-10-01T04:00:00Z","v":576370,"vw":10.69847},{"c":10.69,"h":10.7755,"l":10.57,"n":4746,"o":10.71,"t":"2025-10-02T04:00:00Z","v":238306,"vw":10.669169},{"c":10.89,"h":10.96,"l":10.75,"n":5097,"o":10.75,"t":"2025-10-03T04:00:00Z","v":294417,"vw":10.863337},{"c":10.93,"h":11.08,"l":10.75,"n":7132,"o":10.96,"t":"2025-10-06T04:00:00Z","v":371737,"vw":10.923907},{"c":10.95,"h":11.03,"l":10.85,"n":6825,"o":11.01,"t":"2025-10-07T04:00:00Z","v":375133,"vw":10.943706},{"c":10.57,"h":10.9375,"l":10.34,"n":9814,"o":10.92,"t":"2025-10-08T04:00:00Z","v":494876,"vw":10.622613},{"c":10.73,"h":10.74,"l":10.4725,"n":8981,"o":10.62,"t":"2025-10-09T04:00:00Z","v":504804,"vw":10.649611},{"c":10.25,"h":10.91,"l":10.19,"n":8760,"o":10.77,"t":"2025-10-10T04:00:00Z","v":412564,"vw":10.329744},{"c":10.51,"h":10.52,"l":10.31,"n":6728,"o":10.37,"t":"2025-10-13T04:00:00Z","v":324331,"vw":10.44891},{"c":10.69,"h":10.825,"l":10.415,"n":5989,"o":10.42,"t":"2025-10-14T04:00:00Z","v":342204,"vw":10.665242},{"c":10.82,"h":10.97,"l":10.74,"n":5442,"o":10.8,"t":"2025-10-15T04:00:00Z","v":295649,"vw":10.820674},{"c":10.48,"h":10.82,"l":10.35,"n":6602,"o":10.78,"t":"2025-10-16T04:00:00Z","v":429646,"vw":10.561379},{"c":10.47,"h":10.53,"l":10.36,"n":7525,"o":10.44,"t":"2025-10-17T04:00:00Z","v":433453,"vw":10.45739},{"c":10.7,"h":10.79,"l":10.56,"n":4806,"o":10.56,"t":"2025-10-20T04:00:00Z","v":307507,"vw":10.703275},{"c":10.74,"h":10.87,"l":10.72,"n":6036,"o":10.72,"t":"2025-10-21T04:00:00Z","v":276244,"vw":10.772002},{"c":10.57,"h":10.81,"l":10.54,"n":6923,"o":10.77,"t":"2025-10-22T04:00:00Z","v":370426,"vw":10.615973},{"c":10.52,"h":10.65,"l":10.32,"n":6386,"o":10.54,"t":"2025-10-23T04:00:00Z","v":420352,"vw":10.486518},{"c":10.55,"h":10.71,"l":10.55,"n":4329,"o":10.7,"t":"2025-10-24T04:00:00Z","v":178300,"vw":10.59903},{"c":10.82,"h":10.89,"l":10.62,"n":7274,"o":10.66,"t":"2025-10-27T04:00:00Z","v":318223,"vw":10.812219},{"c":10.88,"h":10.98,"l":10.71,"n":5027,"o":10.79,"t":"2025-10-28T04:00:00Z","v":274273,"vw":10.894784},{"c":10.61,"h":10.93,"l":10.52,"n":6241,"o":10.8,"t":"2025-10-29T04:00:00Z","v":413348,"vw":10.681127},{"c":10.15,"h":10.645,"l":10.14,"n":6522,"o":10.56,"t":"2025-10-30T04:00:00Z","v":337469,"vw":10.285326},{"c":10.16,"h":10.22,"l":10.05,"n":5615,"o":10.09,"t":"2025-10-31T04:00:00Z","v":404965,"vw":10.158117},{"c":10.33,"h":10.41,"l":10.03,"n":8980,"o":10.14,"t":"2025-11-03T05:00:00Z","v":475258,"vw":10.308593},{"c":10.31,"h":10.43,"l":10.24,"n":5798,"o":10.29,"t":"2025-11-04T05:00:00Z","v":301223,"vw":10.345948},{"c":10.58,"h":10.59,"l":10.235,"n":6976,"o":10.47,"t":"2025-11-05T05:00:00Z","v":369738,"vw":10.501621},{"c":10.39,"h":10.695,"l":10.07,"n":8370,"o":10.3,"t":"2025-11-06T05:00:00Z","v":731210,"vw":10.320712},{"c":10.58,"h":10.79,"l":10.29,"n":8456,"o":10.45,"t":"2025-11-07T05:00:00Z","v":906115,"vw":10.515052},{"c":10.42,"h":10.76,"l":10.37,"n":6163,"o":10.7,"t":"2025-11-10T05:00:00Z","v":479211,"vw":10.525786},{"c":10.45,"h":10.53,"l":10.35,"n":5261,"o":10.4,"t":"2025-11-11T05:00:00Z","v":602228,"vw":10.443368},{"c":10.16,"h":10.64,"l":10.15,"n":7962,"o":10.43,"t":"2025-11-12T05:00:00Z","v":684892,"vw":10.297087},{"c":9.88,"h":10.255,"l":9.85,"n":6760,"o":10.13,"t":"2025-11-13T05:00:00Z","v":497158,"vw":9.94354},{"c":9.91,"h":9.98,"l":9.73,"n":8446,"o":9.79,"t":"2025-11-14T05:00:00Z","v":622900,"vw":9.886052},{"c":9.31,"h":9.99,"l":9.31,"n":8703,"o":9.86,"t":"2025-11-17T05:00:00Z","v":666266,"vw":9.470952},{"c":9.35,"h":9.46,"l":9.21,"n":7405,"o":9.29,"t":"2025-11-18T05:00:00Z","v":731451,"vw":9.313305},{"c":9.16,"h":9.405,"l":9.06,"n":9080,"o":9.32,"t":"2025-11-19T05:00:00Z","v":703745,"vw":9.147472},{"c":8.7,"h":9.51,"l":8.68,"n":11108,"o":9.31,"t":"2025-11-20T05:00:00Z","v":724970,"vw":8.874826},{"c":9.09,"h":9.11,"l":8.71,"n":8370,"o":8.8,"t":"2025-11-21T05:00:00Z","v":666150,"vw":8.983368},{"c":9.2,"h":9.25,"l":8.89,"n":7581,"o":9.05,"t":"2025-11-24T05:00:00Z","v":580469,"vw":9.163556},{"c":9.24,"h":9.325,"l":9.14,"n":4994,"o":9.24,"t":"2025-11-25T05:00:00Z","v":375308,"vw":9.226026},{"c":9.38,"h":9.395,"l":9.2,"n":6347,"o":9.22,"t":"2025-11-26T05:00:00Z","v":563020,"vw":9.314721},{"c":9.38,"h":9.4672,"l":9.31,"n":3800,"o":9.31,"t":"2025-11-28T05:00:00Z","v":201191,"vw":9.400596},{"c":9.43,"h":9.57,"l":9.2,"n":6124,"o":9.26,"t":"2025-12-01T05:00:00Z","v":437516,"vw":9.449392},{"c":9.43,"h":9.63,"l":9.385,"n":8980,"o":9.47,"t":"2025-12-02T05:00:00Z","v":619629,"vw":9.5037},{"c":9.84,"h":9.885,"l":9.475,"n":7462,"o":9.5,"t":"2025-12-03T05:00:00Z","v":607299,"vw":9.683975},{"c":9.85,"h":9.9,"l":9.72,"n":5125,"o":9.74,"t":"2025-12-04T05:00:00Z","v":437790,"vw":9.818552},{"c":9.84,"h":10.01,"l":9.7,"n":6171,"o":9.78,"t":"2025-12-05T05:00:00Z","v":420770,"vw":9.866336},{"c":9.78,"h":9.93,"l":9.66,"n":8328,"o":9.93,"t":"2025-12-08T05:00:00Z","v":633169,"vw":9.766133},{"c":9.97,"h":10.19,"l":9.77,"n":6482,"o":9.82,"t":"2025-12-09T05:00:00Z","v":653220,"vw":10.026997},{"c":10.21,"h":10.305,"l":9.79,"n":7192,"o":9.99,"t":"2025-12-10T05:00:00Z","v":717136,"vw":10.142005},{"c":10.38,"h":10.425,"l":10.11,"n":6597,"o":10.21,"t":"2025-12-11T05:00:00Z","v":429633,"vw":10.309315},{"c":10.27,"h":10.365,"l":10.2,"n":8357,"o":10.33,"t":"2025-12-12T05:00:00Z","v":599579,"vw":10.283649},{"c":10.06,"h":10.37,"l":9.905,"n":6084,"o":10.37,"t":"2025-12-15T05:00:00Z","v":341730,"vw":10.070112},{"c":10.18,"h":10.249,"l":9.97,"n":6408,"o":10.12,"t":"2025-12-16T05:00:00Z","v":418486,"vw":10.182258},{"c":9.91,"h":10.29,"l":9.86,"n":8197,"o":10.16,"t":"2025-12-17T05:00:00Z","v":558343,"vw":9.95619},{"c":9.83,"h":10.225,"l":9.76,"n":5948,"o":10.09,"t":"2025-12-18T05:00:00Z","v":351929,"vw":9.914156},{"c":9.91,"h":9.91,"l":9.71,"n":6696,"o":9.82,"t":"2025-12-19T05:00:00Z","v":1080753,"vw":9.86896},{"c":10,"h":10.14,"l":9.78,"n":5924,"o":9.87,"t":"2025-12-22T05:00:00Z","v":350087,"vw":10.039493},{"c":9.97,"h":10.1372,"l":9.96,"n":4697,"o":9.99,"t":"2025-12-23T05:00:00Z","v":304830,"vw":10.013086},{"c":10.06,"h":10.125,"l":9.955,"n":2193,"o":9.96,"t":"2025-12-24T05:00:00Z","v":117735,"vw":10.066065},{"c":10.08,"h":10.08,"l":9.97,"n":3287,"o":10.03,"t":"2025-12-26T05:00:00Z","v":206949,"vw":10.044558},{"c":10.09,"h":10.15,"l":10.05,"n":4442,"o":10.07,"t":"2025-12-29T05:00:00Z","v":236972,"vw":10.099037},{"c":9.88,"h":10.1,"l":9.85,"n":4556,"o":10.09,"t":"2025-12-30T05:00:00Z","v":300699,"vw":9.92698},{"c":9.81,"h":9.84,"l":9.705,"n":5326,"o":9.84,"t":"2025-12-31T05:00:00Z","v":343844,"vw":9.787206},{"c":9.89,"h":9.91,"l":9.76,"n":5994,"o":9.83,"t":"2026-01-02T05:00:00Z","v":311630,"vw":9.85728},{"c":10.5,"h":10.65,"l":9.87,"n":6259,"o":9.87,"t":"2026-01-05T05:00:00Z","v":388309,"vw":10.478324},{"c":10.55,"h":10.58,"l":10.365,"n":5803,"o":10.46,"t":"2026-01-06T05:00:00Z","v":288991,"vw":10.507883},{"c":10.19,"h":10.52,"l":10.08,"n":5540,"o":10.52,"t":"2026-01-07T05:00:00Z","v":276518,"vw":10.187931},{"c":10.46,"h":10.5075,"l":10.08,"n":4943,"o":10.12,"t":"2026-01-08T05:00:00Z","v":315584,"vw":10.391997},{"c":10.33,"h":10.59,"l":10.22,"n":6629,"o":10.46,"t":"2026-01-09T05:00:00Z","v":347533,"vw":10.311631},{"c":10.29,"h":10.2975,"l":10.06,"n":4255,"o":10.2,"t":"2026-01-12T05:00:00Z","v":272074,"vw":10.253726},{"c":10.15,"h":10.375,"l":9.885,"n":6441,"o":10.27,"t":"2026-01-13T05:00:00Z","v":449511,"vw":10.09266},{"c":10.44,"h":10.45,"l":9.99,"n":6576,"o":10.09,"t":"2026-01-14T05:00:00Z","v":397043,"vw":10.334726},{"c":10.61,"h":10.62,"l":10.47,"n":6103,"o":10.47,"t":"2026-01-15T05:00:00Z","v":345860,"vw":10.568011},{"c":10.71,"h":10.78,"l":10.45,"n":9777,"o":10.6,"t":"2026-01-16T05:00:00Z","v":859495,"vw":10.678397},{"c":10.66,"h":11.06,"l":10.525,"n":8830,"o":10.6,"t":"2026-01-20T05:00:00Z","v":766916,"vw":10.733523},{"c":11.09,"h":11.1,"l":10.69,"n":9095,"o":10.75,"t":"2026-01-21T05:00:00Z","v":779691,"vw":10.981416},{"c":11.06,"h":11.47,"l":11.015,"n":6575,"o":11.17,"t":"2026-01-22T05:00:00Z","v":465744,"vw":11.205311},{"c":10.76,"h":11.18,"l":10.69,"n":4999,"o":11.02,"t":"2026-01-23T05:00:00Z","v":370903,"vw":10.839268},{"c":10.7,"h":10.75,"l":10.305,"n":7261,"o":10.75,"t":"2026-01-26T05:00:00Z","v":542074,"vw":10.582516},{"c":10.97,"h":10.99,"l":10.55,"n":9173,"o":10.66,"t":"2026-01-27T05:00:00Z","v":556710,"vw":10.875097},{"c":10.6,"h":11.055,"l":10.56,"n":10505,"o":11.02,"t":"2026-01-28T05:00:00Z","v":789322,"vw":10.81126},{"c":10.9,"h":10.91,"l":10.54,"n":8728,"o":10.61,"t":"2026-01-29T05:00:00Z","v":538274,"vw":10.784169},{"c":10.78,"h":11.015,"l":10.551,"n":7392,"o":10.93,"t":"2026-01-30T05:00:00Z","v":693251,"vw":10.725974},{"c":10.93,"h":11.035,"l":10.67,"n":6894,"o":10.73,"t":"2026-02-02T05:00:00Z","v":409073,"vw":10.94655},{"c":10.35,"h":10.98,"l":9.97,"n":13104,"o":10.88,"t":"2026-02-03T05:00:00Z","v":976767,"vw":10.372171},{"c":10.5,"h":10.56,"l":10,"n":11454,"o":10.48,"t":"2026-02-04T05:00:00Z","v":839898,"vw":10.324856},{"c":9.86,"h":10.48,"l":9.79,"n":12120,"o":10.48,"t":"2026-02-05T05:00:00Z","v":809289,"vw":9.973435},{"c":10.2,"h":10.21,"l":10.025,"n":7784,"o":10.13,"t":"2026-02-06T05:00:00Z","v":467541,"vw":10.144657},{"c":10.45,"h":10.4937,"l":10.12,"n":6387,"o":10.12,"t":"2026-02-09T05:00:00Z","v":408662,"vw":10.413656},{"c":10.54,"h":10.63,"l":10.43,"n":7363,"o":10.48,"t":"2026-02-10T05:00:00Z","v":453424,"vw":10.540827},{"c":10.58,"h":11.29,"l":10.28,"n":5374,"o":11.16,"t":"2026-02-11T05:00:00Z","v":493469,"vw":10.604392},{"c":8.5,"h":10.07,"l":8.385,"n":10700,"o":10.06,"t":"2026-02-12T05:00:00Z","v":1106283,"vw":8.899893},{"c":8.7,"h":8.96,"l":8.145,"n":10552,"o":8.54,"t":"2026-02-13T05:00:00Z","v":1414824,"vw":8.708549},{"c":8.54,"h":9.317,"l":8.43,"n":12399,"o":8.72,"t":"2026-02-17T05:00:00Z","v":1352007,"vw":8.628651},{"c":9.02,"h":9.04,"l":8.54,"n":8165,"o":8.54,"t":"2026-02-18T05:00:00Z","v":661487,"vw":8.918574},{"c":8.64,"h":9.102,"l":8.38,"n":11668,"o":8.87,"t":"2026-02-19T05:00:00Z","v":1271425,"vw":8.59904},{"c":8.51,"h":8.69,"l":8.39,"n":8756,"o":8.55,"t":"2026-02-20T05:00:00Z","v":822703,"vw":8.523558},{"c":8.04,"h":8.452,"l":8.02,"n":9949,"o":8.34,"t":"2026-02-23T05:00:00Z","v":807677,"vw":8.112775},{"c":8.32,"h":8.51,"l":8.16,"n":9544,"o":8.26,"t":"2026-02-24T05:00:00Z","v":668050,"vw":8.330388},{"c":8.29,"h":8.36,"l":8,"n":9372,"o":8.36,"t":"2026-02-25T05:00:00Z","v":509343,"vw":8.223933},{"c":8.29,"h":8.435,"l":8.09,"n":9162,"o":8.38,"t":"2026-02-26T05:00:00Z","v":725618,"vw":8.275631},{"c":8.07,"h":8.13,"l":7.92,"n":10668,"o":8.12,"t":"2026-02-27T05:00:00Z","v":752836,"vw":8.054575},{"c":8.07,"h":8.2499,"l":7.95,"n":9437,"o":7.96,"t":"2026-03-02T05:00:00Z","v":599663,"vw":8.130353},{"c":8.07,"h":8.1695,"l":7.63,"n":12381,"o":7.74,"t":"2026-03-03T05:00:00Z","v":708911,"vw":7.99742},{"c":7.96,"h":8.24,"l":7.955,"n":9436,"o":8.15,"t":"2026-03-04T05:00:00Z","v":509667,"vw":8.038372},{"c":7.97,"h":8.12,"l":7.83,"n":8100,"o":7.97,"t":"2026-03-05T05:00:00Z","v":661597,"vw":7.922732},{"c":7.71,"h":7.81,"l":7.51,"n":10581,"o":7.75,"t":"2026-03-06T05:00:00Z","v":1475072,"vw":7.689024},{"c":7.68,"h":7.78,"l":7.51,"n":9634,"o":7.59,"t":"2026-03-09T04:00:00Z","v":879557,"vw":7.652894},{"c":7.66,"h":7.78,"l":7.55,"n":12048,"o":7.66,"t":"2026-03-10T04:00:00Z","v":1012340,"vw":7.651719},{"c":7.52,"h":7.726,"l":7.39,"n":10125,"o":7.61,"t":"2026-03-11T04:00:00Z","v":1153747,"vw":7.524558},{"c":7.14,"h":7.49,"l":7.125,"n":12243,"o":7.31,"t":"2026-03-12T04:00:00Z","v":1856801,"vw":7.246178},{"c":7.2,"h":7.3899,"l":7.1266,"n":11153,"o":7.25,"t":"2026-03-13T04:00:00Z","v":982636,"vw":7.197099},{"c":7.32,"h":7.35,"l":7.1,"n":12628,"o":7.28,"t":"2026-03-16T04:00:00Z","v":2578992,"vw":7.214942},{"c":7.74,"h":7.85,"l":7.46,"n":9090,"o":7.46,"t":"2026-03-17T04:00:00Z","v":676857,"vw":7.741799},{"c":7.74,"h":7.875,"l":7.57,"n":8096,"o":7.62,"t":"2026-03-18T04:00:00Z","v":492140,"vw":7.757983},{"c":7.54,"h":7.765,"l":7.47,"n":6393,"o":7.62,"t":"2026-03-19T04:00:00Z","v":412209,"vw":7.555105},{"c":7.57,"h":7.61,"l":7.42,"n":7133,"o":7.59,"t":"2026-03-20T04:00:00Z","v":914039,"vw":7.556155},{"c":7.36,"h":7.61,"l":7.12,"n":12380,"o":7.22,"t":"2026-03-23T04:00:00Z","v":1913964,"vw":7.408444},{"c":7.05,"h":7.32,"l":6.99,"n":10531,"o":7.31,"t":"2026-03-24T04:00:00Z","v":1091604,"vw":7.064461},{"c":7.03,"h":7.215,"l":6.98,"n":10682,"o":7.2,"t":"2026-03-25T04:00:00Z","v":1183397,"vw":7.059724},{"c":7.33,"h":7.37,"l":7.14,"n":11379,"o":7.22,"t":"2026-03-26T04:00:00Z","v":1265721,"vw":7.276424},{"c":6.91,"h":7.24,"l":6.875,"n":7844,"o":7.22,"t":"2026-03-27T04:00:00Z","v":720164,"vw":7.019534},{"c":7.15,"h":7.265,"l":6.85,"n":6703,"o":6.85,"t":"2026-03-30T04:00:00Z","v":670032,"vw":7.156569},{"c":7.26,"h":7.385,"l":7.1,"n":8074,"o":7.29,"t":"2026-03-31T04:00:00Z","v":829482,"vw":7.259183},{"c":7.03,"h":7.35,"l":7.03,"n":7217,"o":7.35,"t":"2026-04-01T04:00:00Z","v":591077,"vw":7.137172},{"c":7.1,"h":7.25,"l":6.79,"n":7674,"o":6.93,"t":"2026-04-02T04:00:00Z","v":1139524,"vw":7.055452},{"c":7.1,"h":7.22,"l":6.98,"n":6817,"o":7.11,"t":"2026-04-06T04:00:00Z","v":879133,"vw":7.131966},{"c":6.96,"h":7.11,"l":6.925,"n":9809,"o":7.04,"t":"2026-04-07T04:00:00Z","v":797950,"vw":6.988024},{"c":7.22,"h":7.44,"l":7.04,"n":7579,"o":7.26,"t":"2026-04-08T04:00:00Z","v":659911,"vw":7.157505},{"c":7.09,"h":7.185,"l":7.005,"n":6849,"o":7.11,"t":"2026-04-09T04:00:00Z","v":512127,"vw":7.110166},{"c":7.08,"h":7.14,"l":6.97,"n":4769,"o":7.09,"t":"2026-04-10T04:00:00Z","v":364855,"vw":7.059551},{"c":7.39,"h":7.39,"l":6.94,"n":6927,"o":7,"t":"2026-04-13T04:00:00Z","v":652013,"vw":7.290727},{"c":7.55,"h":7.81,"l":7.43,"n":10956,"o":7.43,"t":"2026-04-14T04:00:00Z","v":1019120,"vw":7.608478},{"c":7.7,"h":7.83,"l":7.59,"n":10588,"o":7.59,"t":"2026-04-15T04:00:00Z","v":589345,"vw":7.729924},{"c":7.81,"h":7.98,"l":7.595,"n":6564,"o":7.8,"t":"2026-04-16T04:00:00Z","v":719967,"vw":7.739386},{"c":7.85,"h":8.08,"l":7.83,"n":12772,"o":7.92,"t":"2026-04-17T04:00:00Z","v":1071122,"vw":7.943789},{"c":7.9,"h":7.995,"l":7.76,"n":8582,"o":7.81,"t":"2026-04-20T04:00:00Z","v":877103,"vw":7.855107},{"c":7.72,"h":8.05,"l":7.69,"n":8573,"o":7.92,"t":"2026-04-21T04:00:00Z","v":652185,"vw":7.792591},{"c":7.8,"h":7.82,"l":7.66,"n":9216,"o":7.73,"t":"2026-04-22T04:00:00Z","v":792897,"vw":7.756969},{"c":7.71,"h":7.915,"l":7.61,"n":8976,"o":7.75,"t":"2026-04-23T04:00:00Z","v":550675,"vw":7.720727},{"c":7.71,"h":7.78,"l":7.51,"n":6947,"o":7.64,"t":"2026-04-24T04:00:00Z","v":568879,"vw":7.686169},{"c":7.75,"h":7.88,"l":7.61,"n":8257,"o":7.66,"t":"2026-04-27T04:00:00Z","v":506746,"vw":7.758375},{"c":7.92,"h":7.96,"l":7.79,"n":6450,"o":7.8,"t":"2026-04-28T04:00:00Z","v":317860,"vw":7.900227},{"c":7.65,"h":7.905,"l":7.56,"n":6840,"o":7.8,"t":"2026-04-29T04:00:00Z","v":444760,"vw":7.672046},{"c":7.93,"h":8.035,"l":7.59,"n":6432,"o":7.59,"t":"2026-04-30T04:00:00Z","v":427448,"vw":7.923636},{"c":8.06,"h":8.12,"l":7.83,"n":6610,"o":8.02,"t":"2026-05-01T04:00:00Z","v":372855,"vw":8.068915},{"c":8.03,"h":8.22,"l":7.95,"n":6160,"o":8.02,"t":"2026-05-04T04:00:00Z","v":296369,"vw":8.045343},{"c":8.24,"h":8.32,"l":7.85,"n":7288,"o":7.99,"t":"2026-05-05T04:00:00Z","v":390153,"vw":8.223649},{"c":8.21,"h":8.424,"l":8.175,"n":7712,"o":8.34,"t":"2026-05-06T04:00:00Z","v":358365,"vw":8.22742},{"c":8.46,"h":8.88,"l":8.28,"n":7758,"o":8.46,"t":"2026-05-07T04:00:00Z","v":437963,"vw":8.454415},{"c":8.75,"h":8.78,"l":8.4314,"n":7477,"o":8.46,"t":"2026-05-08T04:00:00Z","v":332478,"vw":8.695402},{"c":8.42,"h":8.79,"l":8.37,"n":7311,"o":8.79,"t":"2026-05-11T04:00:00Z","v":511682,"vw":8.530679},{"c":8.55,"h":8.6,"l":8.27,"n":7627,"o":8.38,"t":"2026-05-12T04:00:00Z","v":494938,"vw":8.516268},{"c":8.34,"h":8.435,"l":8.25,"n":7388,"o":8.41,"t":"2026-05-13T04:00:00Z","v":522475,"vw":8.336266},{"c":8.52,"h":8.7,"l":8.3533,"n":5353,"o":8.46,"t":"2026-05-14T04:00:00Z","v":347598,"vw":8.544306},{"c":8.26,"h":8.41,"l":8.23,"n":6351,"o":8.41,"t":"2026-05-15T04:00:00Z","v":439608,"vw":8.294951},{"c":8.33,"h":8.45,"l":8.1801,"n":5312,"o":8.29,"t":"2026-05-18T04:00:00Z","v":353579,"vw":8.343306},{"c":8.25,"h":8.365,"l":8.14,"n":7209,"o":8.3,"t":"2026-05-19T04:00:00Z","v":339585,"vw":8.241123},{"c":8.15,"h":8.265,"l":8.08,"n":6683,"o":8.24,"t":"2026-05-20T04:00:00Z","v":424894,"vw":8.162655},{"c":8.32,"h":8.3472,"l":8.02,"n":6559,"o":8.1,"t":"2026-05-21T04:00:00Z","v":345062,"vw":8.247772},{"c":8.28,"h":8.475,"l":8.26,"n":5433,"o":8.36,"t":"2026-05-22T04:00:00Z","v":349827,"vw":8.35284},{"c":8.5,"h":8.55,"l":8.23,"n":6538,"o":8.31,"t":"2026-05-26T04:00:00Z","v":365848,"vw":8.43448},{"c":8.44,"h":8.645,"l":8.43,"n":5801,"o":8.54,"t":"2026-05-27T04:00:00Z","v":305656,"vw":8.468185},{"c":8.37,"h":8.45,"l":8.32,"n":6709,"o":8.42,"t":"2026-05-28T04:00:00Z","v":289883,"vw":8.387178},{"c":8.28,"h":8.44,"l":8.27,"n":4740,"o":8.29,"t":"2026-05-29T04:00:00Z","v":351775,"vw":8.316041},{"c":8.37,"h":8.46,"l":8.1775,"n":6527,"o":8.28,"t":"2026-06-01T04:00:00Z","v":406838,"vw":8.351536},{"c":8.2,"h":8.4,"l":8.15,"n":6059,"o":8.27,"t":"2026-06-02T04:00:00Z","v":296225,"vw":8.227853},{"c":7.74,"h":8.08,"l":7.635,"n":9589,"o":8.08,"t":"2026-06-03T04:00:00Z","v":507863,"vw":7.720103},{"c":8.14,"h":8.17,"l":7.89,"n":6395,"o":7.9,"t":"2026-06-04T04:00:00Z","v":319853,"vw":8.096602},{"c":8.07,"h":8.2,"l":7.945,"n":6015,"o":8.14,"t":"2026-06-05T04:00:00Z","v":268935,"vw":8.043066},{"c":8.14,"h":8.25,"l":8.06,"n":6544,"o":8.12,"t":"2026-06-08T04:00:00Z","v":343476,"vw":8.167611},{"c":8.27,"h":8.7,"l":8.19,"n":6116,"o":8.7,"t":"2026-06-09T04:00:00Z","v":344498,"vw":8.315659},{"c":8.27,"h":8.43,"l":8.18,"n":4878,"o":8.28,"t":"2026-06-10T04:00:00Z","v":308552,"vw":8.304912},{"c":8.18,"h":8.8,"l":8.03,"n":4536,"o":8.25,"t":"2026-06-11T04:00:00Z","v":282201,"vw":8.208061},{"c":8.28,"h":8.58,"l":8.27,"n":4647,"o":8.28,"t":"2026-06-12T04:00:00Z","v":255012,"vw":8.382516},{"c":8.42,"h":8.53,"l":8.33,"n":5621,"o":8.44,"t":"2026-06-15T04:00:00Z","v":441539,"vw":8.441212},{"c":8.37,"h":8.59,"l":8.33,"n":5488,"o":8.52,"t":"2026-06-16T04:00:00Z","v":340302,"vw":8.397213},{"c":8.2,"h":8.55,"l":8.2,"n":5908,"o":8.38,"t":"2026-06-17T04:00:00Z","v":336646,"vw":8.328982},{"c":8.15,"h":8.34,"l":8.06,"n":5478,"o":8.23,"t":"2026-06-18T04:00:00Z","v":649692,"vw":8.157311},{"c":8.03,"h":8.285,"l":8.03,"n":4841,"o":8.14,"t":"2026-06-22T04:00:00Z","v":429202,"vw":8.117856},{"c":7.74,"h":8.05,"l":7.5,"n":6829,"o":7.96,"t":"2026-06-23T04:00:00Z","v":503912,"vw":7.705532},{"c":7.54,"h":7.72,"l":7.47,"n":8280,"o":7.67,"t":"2026-06-24T04:00:00Z","v":491824,"vw":7.579675},{"c":7.6,"h":7.775,"l":7.46,"n":7222,"o":7.67,"t":"2026-06-25T04:00:00Z","v":411099,"vw":7.592961},{"c":7.75,"h":7.85,"l":7.6,"n":5725,"o":7.64,"t":"2026-06-26T04:00:00Z","v":1211212,"vw":7.740341},{"c":7.6,"h":7.8,"l":7.49,"n":6517,"o":7.8,"t":"2026-06-29T04:00:00Z","v":433219,"vw":7.599242},{"c":7.87,"h":7.95,"l":7.6,"n":4623,"o":7.65,"t":"2026-06-30T04:00:00Z","v":430835,"vw":7.854803},{"c":7.86,"h":8.08,"l":7.855,"n":7462,"o":7.94,"t":"2026-07-01T04:00:00Z","v":452925,"vw":7.9322},{"c":7.83,"h":8.1,"l":7.825,"n":5707,"o":7.99,"t":"2026-07-02T04:00:00Z","v":433985,"vw":7.873641},{"c":7.84,"h":8.05,"l":7.68,"n":5377,"o":7.88,"t":"2026-07-06T04:00:00Z","v":364218,"vw":7.893663},{"c":7.69,"h":7.9429,"l":7.68,"n":7705,"o":7.88,"t":"2026-07-07T04:00:00Z","v":437312,"vw":7.789059},{"c":7.43,"h":7.65,"l":7.42,"n":8634,"o":7.6,"t":"2026-07-08T04:00:00Z","v":555613,"vw":7.474761},{"c":7.66,"h":7.71,"l":7.3,"n":8817,"o":7.34,"t":"2026-07-09T04:00:00Z","v":540145,"vw":7.613501},{"c":8,"h":8.06,"l":7.71,"n":7633,"o":7.72,"t":"2026-07-10T04:00:00Z","v":601793,"vw":7.95093},{"c":7.78,"h":8.055,"l":7.67,"n":5670,"o":8,"t":"2026-07-13T04:00:00Z","v":362312,"vw":7.778795},{"c":8,"h":8.125,"l":7.745,"n":5908,"o":7.76,"t":"2026-07-14T04:00:00Z","v":432759,"vw":8.026618},{"c":8.46,"h":8.49,"l":8.17,"n":8636,"o":8.19,"t":"2026-07-15T04:00:00Z","v":587448,"vw":8.413799},{"c":8.64,"h":8.75,"l":8.42,"n":7882,"o":8.51,"t":"2026-07-16T04:00:00Z","v":625645,"vw":8.646328},{"c":8.76,"h":8.88,"l":8.46,"n":8677,"o":8.46,"t":"2026-07-17T04:00:00Z","v":791981,"vw":8.760913},{"c":8.58,"h":8.75,"l":8.44,"n":5207,"o":8.75,"t":"2026-07-20T04:00:00Z","v":347752,"vw":8.56372},{"c":8.82,"h":8.92,"l":8.57,"n":7958,"o":8.72,"t":"2026-07-21T04:00:00Z","v":640691,"vw":8.760227},{"c":8.31,"h":8.79,"l":8.3,"n":6861,"o":8.74,"t":"2026-07-22T04:00:00Z","v":572498,"vw":8.447731},{"c":8.32,"h":8.37,"l":8.13,"n":7173,"o":8.26,"t":"2026-07-23T04:00:00Z","v":538615,"vw":8.295604},{"c":8.42,"h":8.47,"l":8.26,"n":5230,"o":8.39,"t":"2026-07-24T04:00:00Z","v":310894,"vw":8.404658},{"c":8.7,"h":8.79,"l":8.58,"n":4269,"o":8.65,"t":"2026-07-27T04:00:00Z","v":521395,"vw":8.687714},{"c":8.82,"h":8.95,"l":8.52,"n":5259,"o":8.68,"t":"2026-07-28T04:00:00Z","v":425707,"vw":8.835892},{"c":8.41,"h":8.82,"l":8.37,"n":7800,"o":8.78,"t":"2026-07-29T04:00:00Z","v":477297,"vw":8.469662},{"c":8.55,"h":8.565,"l":8.22,"n":5122,"o":8.42,"t":"2026-07-30T04:00:00Z","v":354253,"vw":8.483504},{"c":8.62,"h":8.65,"l":8.42,"n":6789,"o":8.55,"t":"2026-07-31T04:00:00Z","v":478107,"vw":8.565266},{"c":9.13,"h":9.225,"l":8.77,"n":8519,"o":8.77,"t":"2026-08-03T04:00:00Z","v":426031,"vw":9.090331},{"c":9.04,"h":9.36,"l":9.03,"n":10754,"o":9.21,"t":"2026-08-04T04:00:00Z","v":770783,"vw":9.190978},{"c":8.89,"h":9.51,"l":8.82,"n":8308,"o":9.43,"t":"2026-08-05T04:00:00Z","v":601926,"vw":9.055053},{"c":8.79,"h":9.05,"l":8.77,"n":7120,"o":8.93,"t":"2026-08-06T04:00:00Z","v":488638,"vw":8.863243},{"c":8.99,"h":9.06,"l":8.54,"n":8004,"o":8.84,"t":"2026-08-07T04:00:00Z","v":713022,"vw":8.870145},{"c":8.61,"h":8.94,"l":8.48,"n":8325,"o":8.89,"t":"2026-08-10T04:00:00Z","v":568044,"vw":8.656978},{"c":8.85,"h":9.08,"l":8.67,"n":11201,"o":8.67,"t":"2026-08-11T04:00:00Z","v":1099929,"vw":8.92476},{"c":8.82,"h":9.01,"l":8.63,"n":6825,"o":8.93,"t":"2026-08-12T04:00:00Z","v":479183,"vw":8.81636},{"c":8.96,"h":9.13,"l":8.855,"n":9781,"o":8.93,"t":"2026-08-13T04:00:00Z","v":902875,"vw":8.929716},{"c":8.67,"h":8.966,"l":8.64,"n":10894,"o":8.93,"t":"2026-08-14T04:00:00Z","v":1110411,"vw":8.766064},{"c":8.53,"h":8.935,"l":8.3921,"n":10432,"o":8.61,"t":"2026-08-17T04:00:00Z","v":695558,"vw":8.505449},{"c":8.52,"h":8.59,"l":8.321,"n":4859,"o":8.51,"t":"2026-08-18T04:00:00Z","v":334577,"vw":8.508275},{"c":8.7,"h":8.76,"l":8.5,"n":7931,"o":8.58,"t":"2026-08-19T04:00:00Z","v":435932,"vw":8.695174},{"c":8.63,"h":8.71,"l":8.54,"n":6353,"o":8.68,"t":"2026-08-20T04:00:00Z","v":383771,"vw":8.633778},{"c":8.76,"h":8.95,"l":8.71,"n":11108,"o":8.73,"t":"2026-08-21T04:00:00Z","v":762334,"vw":8.817886},{"c":8.89,"h":9.02,"l":8.74,"n":6192,"o":8.76,"t":"2026-08-24T04:00:00Z","v":347200,"vw":8.882047},{"c":8.82,"h":8.92,"l":8.72,"n":5353,"o":8.92,"t":"2026-08-25T04:00:00Z","v":276939,"vw":8.834814},{"c":8.69,"h":8.91,"l":8.68,"n":4894,"o":8.77,"t":"2026-08-26T04:00:00Z","v":247313,"vw":8.747579},{"c":8.71,"h":8.9,"l":8.705,"n":4238,"o":8.71,"t":"2026-08-27T04:00:00Z","v":267683,"vw":8.754277},{"c":8.66,"h":8.92,"l":8.66,"n":7454,"o":8.76,"t":"2026-08-28T04:00:00Z","v":532884,"vw":8.754878},{"c":8.6,"h":8.76,"l":8.5,"n":10721,"o":8.6,"t":"2026-08-31T04:00:00Z","v":946518,"vw":8.660661},{"c":8.43,"h":8.68,"l":8.34,"n":8714,"o":8.47,"t":"2026-09-01T04:00:00Z","v":537038,"vw":8.470985},{"c":8.31,"h":8.59,"l":8.3,"n":8639,"o":8.42,"t":"2026-09-02T04:00:00Z","v":533434,"vw":8.402709},{"c":8.56,"h":8.615,"l":8.215,"n":8317,"o":8.49,"t":"2026-09-03T04:00:00Z","v":702163,"vw":8.476375},{"c":8.5,"h":8.57,"l":8.355,"n":5717,"o":8.43,"t":"2026-09-04T04:00:00Z","v":558269,"vw":8.467191},{"c":8.27,"h":8.5,"l":7.965,"n":5437,"o":7.965,"t":"2026-09-08T04:00:00Z","v":311138,"vw":8.330243},{"c":8.12,"h":8.235,"l":8.05,"n":6627,"o":8.23,"t":"2026-09-09T04:00:00Z","v":476483,"vw":8.129125},{"c":7.9,"h":8.135,"l":7.89,"n":6019,"o":8.03,"t":"2026-09-10T04:00:00Z","v":401894,"vw":7.981617},{"c":8.11,"h":8.135,"l":7.88,"n":5635,"o":8.07,"t":"2026-09-11T04:00:00Z","v":522781,"vw":8.071369},{"c":8.05,"h":8.175,"l":8.01,"n":6545,"o":8.12,"t":"2026-09-14T04:00:00Z","v":506928,"vw":8.074487},{"c":7.91,"h":8.04,"l":7.87,"n":6391,"o":8.04,"t":"2026-09-15T04:00:00Z","v":580113,"vw":7.964846},{"c":7.91,"h":8.02,"l":7.81,"n":6616,"o":7.93,"t":"2026-09-16T04:00:00Z","v":532399,"vw":7.925951},{"c":7.96,"h":8.13,"l":7.74,"n":7389,"o":8.06,"t":"2026-09-17T04:00:00Z","v":627170,"vw":7.935905},{"c":7.87,"h":8.05,"l":7.82,"n":7786,"o":7.94,"t":"2026-09-18T04:00:00Z","v":1328491,"vw":7.879677},{"c":7.89,"h":8,"l":7.75,"n":7260,"o":8,"t":"2026-09-21T04:00:00Z","v":562617,"vw":7.8605},{"c":7.92,"h":8.03,"l":7.845,"n":6594,"o":8.01,"t":"2026-09-22T04:00:00Z","v":578130,"vw":7.917309},{"c":7.72,"h":7.88,"l":7.7,"n":6716,"o":7.84,"t":"2026-09-23T04:00:00Z","v":475492,"vw":7.750137},{"c":7.4,"h":7.75,"l":7.255,"n":7008,"o":7.68,"t":"2026-09-24T04:00:00Z","v":541087,"vw":7.399215},{"c":7.54,"h":7.55,"l":7.35,"n":7866,"o":7.45,"t":"2026-09-25T04:00:00Z","v":756512,"vw":7.472758},{"c":7.33,"h":7.56,"l":7.3,"n":6572,"o":7.46,"t":"2026-09-28T04:00:00Z","v":517644,"vw":7.385674},{"c":7.35,"h":7.39,"l":7.225,"n":6575,"o":7.37,"t":"2026-09-29T04:00:00Z","v":395876,"vw":7.337153},{"c":7.43,"h":7.45,"l":7.27,"n":4610,"o":7.43,"t":"2026-09-30T04:00:00Z","v":505272,"vw":7.397829},{"c":7.5,"h":7.62,"l":7.29,"n":7056,"o":7.45,"t":"2026-10-01T04:00:00Z","v":542882,"vw":7.498129},{"c":7.62,"h":7.69,"l":7.5,"n":5593,"o":7.6,"t":"2026-10-02T04:00:00Z","v":520916,"vw":7.612361},{"c":7.89,"h":7.99,"l":7.57,"n":7590,"o":7.6,"t":"2026-10-05T04:00:00Z","v":707365,"vw":7.850469},{"c":7.97,"h":8.205,"l":7.92,"n":9716,"o":7.96,"t":"2026-10-06T04:00:00Z","v":705142,"vw":8.021994},{"c":7.91,"h":8.035,"l":7.8,"n":6912,"o":7.87,"t":"2026-10-07T04:00:00Z","v":560229,"vw":7.933256},{"c":7.98,"h":8.01,"l":7.725,"n":7959,"o":7.87,"t":"2026-10-08T04:00:00Z","v":671789,"vw":7.928367},{"c":7.94,"h":8.21,"l":7.93,"n":6588,"o":8,"t":"2026-10-09T04:00:00Z","v":422710,"vw":8.0469},{"c":8.19,"h":8.2258,"l":7.895,"n":5165,"o":7.97,"t":"2026-10-12T04:00:00Z","v":422399,"vw":8.12674},{"c":8.18,"h":8.28,"l":8.01,"n":6725,"o":8.25,"t":"2026-10-13T04:00:00Z","v":583806,"vw":8.147014},{"c":7.99,"h":8.18,"l":7.91,"n":7315,"o":8.02,"t":"2026-10-14T04:00:00Z","v":517338,"vw":7.974582},{"c":8.22,"h":8.31,"l":7.9,"n":7330,"o":8.02,"t":"2026-10-15T04:00:00Z","v":493088,"vw":8.183625},{"c":8.27,"h":8.51,"l":8.17,"n":6888,"o":8.29,"t":"2026-10-16T04:00:00Z","v":521652,"vw":8.299892},{"c":8.35,"h":8.435,"l":8.22,"n":7032,"o":8.31,"t":"2026-10-19T04:00:00Z","v":458675,"vw":8.370389},{"c":8.55,"h":8.61,"l":8.3,"n":7819,"o":8.34,"t":"2026-10-20T04:00:00Z","v":562788,"vw":8.522138},{"c":8.47,"h":8.689,"l":8.395,"n":6146,"o":8.66,"t":"2026-10-21T04:00:00Z","v":412826,"vw":8.489116},{"c":8.86,"h":8.885,"l":8.36,"n":7201,"o":8.46,"t":"2026-10-22T04:00:00Z","v":460707,"vw":8.788303}],"volatilityBars":[{"c":8.03,"h":8.03,"l":7.92,"n":87,"o":8.01,"t":"2026-09-22T13:30:00Z","v":8194,"vw":7.978306},{"c":7.99,"h":8.01,"l":7.925,"n":283,"o":8.01,"t":"2026-09-22T13:45:00Z","v":18491,"vw":7.971822},{"c":7.94,"h":7.99,"l":7.94,"n":177,"o":7.98,"t":"2026-09-22T14:00:00Z","v":13219,"vw":7.968058},{"c":7.93,"h":7.9331,"l":7.86,"n":244,"o":7.9331,"t":"2026-09-22T14:15:00Z","v":26529,"vw":7.899083},{"c":7.88,"h":7.935,"l":7.88,"n":182,"o":7.935,"t":"2026-09-22T14:30:00Z","v":16163,"vw":7.898651},{"c":7.9,"h":7.9,"l":7.86,"n":120,"o":7.87,"t":"2026-09-22T14:45:00Z","v":7522,"vw":7.877147},{"c":7.89,"h":7.915,"l":7.89,"n":125,"o":7.9,"t":"2026-09-22T15:00:00Z","v":8720,"vw":7.900993},{"c":7.89,"h":7.9,"l":7.885,"n":117,"o":7.895,"t":"2026-09-22T15:15:00Z","v":7375,"vw":7.890535},{"c":7.9,"h":7.91,"l":7.88,"n":140,"o":7.88,"t":"2026-09-22T15:30:00Z","v":6708,"vw":7.895822},{"c":7.845,"h":7.92,"l":7.845,"n":249,"o":7.9,"t":"2026-09-22T15:45:00Z","v":39485,"vw":7.894546},{"c":7.87,"h":7.87,"l":7.85,"n":73,"o":7.86,"t":"2026-09-22T16:00:00Z","v":5053,"vw":7.856523},{"c":7.87,"h":7.88,"l":7.85,"n":131,"o":7.88,"t":"2026-09-22T16:15:00Z","v":15809,"vw":7.85972},{"c":7.85,"h":7.9,"l":7.85,"n":178,"o":7.88,"t":"2026-09-22T16:30:00Z","v":15473,"vw":7.866002},{"c":7.89,"h":7.89,"l":7.85,"n":169,"o":7.85,"t":"2026-09-22T16:45:00Z","v":15403,"vw":7.867322},{"c":7.865,"h":7.9,"l":7.86,"n":164,"o":7.9,"t":"2026-09-22T17:00:00Z","v":10410,"vw":7.880072},{"c":7.89,"h":7.905,"l":7.87,"n":204,"o":7.87,"t":"2026-09-22T17:15:00Z","v":21207,"vw":7.898276},{"c":7.87,"h":7.895,"l":7.86,"n":105,"o":7.895,"t":"2026-09-22T17:30:00Z","v":8646,"vw":7.883954},{"c":7.935,"h":7.94,"l":7.87,"n":331,"o":7.88,"t":"2026-09-22T17:45:00Z","v":30780,"vw":7.899051},{"c":7.93,"h":7.94,"l":7.925,"n":117,"o":7.93,"t":"2026-09-22T18:00:00Z","v":6726,"vw":7.9315},{"c":7.89,"h":7.93,"l":7.88,"n":350,"o":7.93,"t":"2026-09-22T18:15:00Z","v":40469,"vw":7.909591},{"c":7.93,"h":7.93,"l":7.9,"n":169,"o":7.9,"t":"2026-09-22T18:30:00Z","v":8861,"vw":7.908398},{"c":7.94,"h":7.94,"l":7.93,"n":165,"o":7.93,"t":"2026-09-22T18:45:00Z","v":8060,"vw":7.934686},{"c":7.955,"h":7.98,"l":7.94,"n":300,"o":7.94,"t":"2026-09-22T19:00:00Z","v":25842,"vw":7.960104},{"c":7.95,"h":7.96,"l":7.94,"n":266,"o":7.95,"t":"2026-09-22T19:15:00Z","v":20308,"vw":7.95016},{"c":7.955,"h":7.98,"l":7.955,"n":393,"o":7.96,"t":"2026-09-22T19:30:00Z","v":32889,"vw":7.962058},{"c":7.92,"h":7.97,"l":7.92,"n":1068,"o":7.955,"t":"2026-09-22T19:45:00Z","v":77840,"vw":7.945197},{"c":7.92,"h":7.92,"l":7.92,"n":8,"o":7.92,"t":"2026-09-22T20:00:00Z","v":70083,"vw":7.92},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-22T20:30:00Z","v":400,"vw":7.92},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-23T08:00:00Z","v":200,"vw":7.88},{"c":7.77,"h":7.88,"l":7.76,"n":180,"o":7.84,"t":"2026-09-23T13:30:00Z","v":17582,"vw":7.815303},{"c":7.76,"h":7.785,"l":7.74,"n":236,"o":7.77,"t":"2026-09-23T13:45:00Z","v":13558,"vw":7.757206},{"c":7.78,"h":7.8,"l":7.73,"n":269,"o":7.765,"t":"2026-09-23T14:00:00Z","v":19768,"vw":7.761518},{"c":7.735,"h":7.77,"l":7.73,"n":197,"o":7.77,"t":"2026-09-23T14:15:00Z","v":9196,"vw":7.750413},{"c":7.72,"h":7.79,"l":7.71,"n":195,"o":7.72,"t":"2026-09-23T14:30:00Z","v":9321,"vw":7.750245},{"c":7.72,"h":7.74,"l":7.71,"n":184,"o":7.73,"t":"2026-09-23T14:45:00Z","v":10934,"vw":7.724335},{"c":7.75,"h":7.75,"l":7.72,"n":152,"o":7.725,"t":"2026-09-23T15:00:00Z","v":7704,"vw":7.729448},{"c":7.7602,"h":7.7602,"l":7.75,"n":91,"o":7.76,"t":"2026-09-23T15:15:00Z","v":6042,"vw":7.75615},{"c":7.79,"h":7.795,"l":7.78,"n":52,"o":7.78,"t":"2026-09-23T15:30:00Z","v":1479,"vw":7.785428},{"c":7.795,"h":7.8,"l":7.79,"n":110,"o":7.795,"t":"2026-09-23T15:45:00Z","v":6436,"vw":7.798357},{"c":7.8,"h":7.8,"l":7.785,"n":89,"o":7.8,"t":"2026-09-23T16:00:00Z","v":5691,"vw":7.792785},{"c":7.82,"h":7.825,"l":7.805,"n":151,"o":7.805,"t":"2026-09-23T16:15:00Z","v":13310,"vw":7.820736},{"c":7.835,"h":7.835,"l":7.825,"n":84,"o":7.825,"t":"2026-09-23T16:30:00Z","v":4208,"vw":7.828568},{"c":7.81,"h":7.855,"l":7.805,"n":264,"o":7.835,"t":"2026-09-23T16:45:00Z","v":17067,"vw":7.837881},{"c":7.8,"h":7.815,"l":7.8,"n":117,"o":7.81,"t":"2026-09-23T17:00:00Z","v":7571,"vw":7.809372},{"c":7.8109,"h":7.82,"l":7.795,"n":102,"o":7.795,"t":"2026-09-23T17:15:00Z","v":5262,"vw":7.804633},{"c":7.785,"h":7.815,"l":7.78,"n":148,"o":7.815,"t":"2026-09-23T17:30:00Z","v":9141,"vw":7.800556},{"c":7.785,"h":7.795,"l":7.78,"n":92,"o":7.79,"t":"2026-09-23T17:45:00Z","v":5131,"vw":7.78942},{"c":7.7901,"h":7.81,"l":7.785,"n":139,"o":7.785,"t":"2026-09-23T18:00:00Z","v":9162,"vw":7.797353},{"c":7.795,"h":7.8,"l":7.79,"n":95,"o":7.795,"t":"2026-09-23T18:15:00Z","v":3942,"vw":7.794863},{"c":7.765,"h":7.79,"l":7.76,"n":163,"o":7.79,"t":"2026-09-23T18:30:00Z","v":11619,"vw":7.777486},{"c":7.775,"h":7.78,"l":7.75,"n":142,"o":7.765,"t":"2026-09-23T18:45:00Z","v":7127,"vw":7.760064},{"c":7.71,"h":7.775,"l":7.71,"n":314,"o":7.775,"t":"2026-09-23T19:00:00Z","v":29137,"vw":7.73023},{"c":7.715,"h":7.72,"l":7.7,"n":280,"o":7.71,"t":"2026-09-23T19:15:00Z","v":24843,"vw":7.708331},{"c":7.71,"h":7.73,"l":7.71,"n":452,"o":7.715,"t":"2026-09-23T19:30:00Z","v":29599,"vw":7.719201},{"c":7.72,"h":7.77,"l":7.715,"n":1341,"o":7.715,"t":"2026-09-23T19:45:00Z","v":96204,"vw":7.735547},{"c":7.72,"h":7.72,"l":7.72,"n":9,"o":7.72,"t":"2026-09-23T20:00:00Z","v":79929,"vw":7.72},{"c":7.54,"h":7.75,"l":7.54,"n":158,"o":7.68,"t":"2026-09-24T13:30:00Z","v":8824,"vw":7.640027},{"c":7.47,"h":7.5388,"l":7.47,"n":112,"o":7.5388,"t":"2026-09-24T13:45:00Z","v":6494,"vw":7.499424},{"c":7.52,"h":7.53,"l":7.47,"n":207,"o":7.48,"t":"2026-09-24T14:00:00Z","v":9933,"vw":7.507449},{"c":7.44,"h":7.51,"l":7.44,"n":241,"o":7.51,"t":"2026-09-24T14:15:00Z","v":38453,"vw":7.467296},{"c":7.45,"h":7.49,"l":7.43,"n":219,"o":7.45,"t":"2026-09-24T14:30:00Z","v":12398,"vw":7.454641},{"c":7.46,"h":7.4753,"l":7.445,"n":149,"o":7.445,"t":"2026-09-24T14:45:00Z","v":7140,"vw":7.463119},{"c":7.38,"h":7.45,"l":7.38,"n":164,"o":7.45,"t":"2026-09-24T15:00:00Z","v":8489,"vw":7.414476},{"c":7.37,"h":7.385,"l":7.36,"n":113,"o":7.38,"t":"2026-09-24T15:15:00Z","v":5640,"vw":7.37663},{"c":7.35,"h":7.3877,"l":7.34,"n":189,"o":7.3713,"t":"2026-09-24T15:30:00Z","v":17561,"vw":7.352702},{"c":7.37,"h":7.37,"l":7.33,"n":163,"o":7.34,"t":"2026-09-24T15:45:00Z","v":8434,"vw":7.348368},{"c":7.37,"h":7.37,"l":7.34,"n":159,"o":7.365,"t":"2026-09-24T16:00:00Z","v":11788,"vw":7.363161},{"c":7.42,"h":7.49,"l":7.38,"n":317,"o":7.38,"t":"2026-09-24T16:15:00Z","v":21267,"vw":7.443309},{"c":7.43,"h":7.43,"l":7.4,"n":134,"o":7.42,"t":"2026-09-24T16:30:00Z","v":6473,"vw":7.421558},{"c":7.36,"h":7.44,"l":7.36,"n":186,"o":7.43,"t":"2026-09-24T16:45:00Z","v":23703,"vw":7.372808},{"c":7.345,"h":7.36,"l":7.33,"n":180,"o":7.36,"t":"2026-09-24T17:00:00Z","v":13068,"vw":7.343371},{"c":7.32,"h":7.345,"l":7.32,"n":83,"o":7.345,"t":"2026-09-24T17:15:00Z","v":4293,"vw":7.335913},{"c":7.31,"h":7.325,"l":7.29,"n":129,"o":7.325,"t":"2026-09-24T17:30:00Z","v":8451,"vw":7.308552},{"c":7.325,"h":7.3299,"l":7.32,"n":78,"o":7.32,"t":"2026-09-24T17:45:00Z","v":6701,"vw":7.323647},{"c":7.275,"h":7.325,"l":7.275,"n":170,"o":7.325,"t":"2026-09-24T18:00:00Z","v":8505,"vw":7.29837},{"c":7.285,"h":7.29,"l":7.255,"n":242,"o":7.275,"t":"2026-09-24T18:15:00Z","v":14513,"vw":7.275407},{"c":7.315,"h":7.335,"l":7.285,"n":195,"o":7.285,"t":"2026-09-24T18:30:00Z","v":13304,"vw":7.303047},{"c":7.31,"h":7.33,"l":7.3,"n":194,"o":7.33,"t":"2026-09-24T18:45:00Z","v":7696,"vw":7.313626},{"c":7.315,"h":7.325,"l":7.285,"n":331,"o":7.31,"t":"2026-09-24T19:00:00Z","v":19623,"vw":7.300979},{"c":7.385,"h":7.407,"l":7.315,"n":367,"o":7.315,"t":"2026-09-24T19:15:00Z","v":29194,"vw":7.35789},{"c":7.415,"h":7.425,"l":7.385,"n":435,"o":7.385,"t":"2026-09-24T19:30:00Z","v":30365,"vw":7.4055},{"c":7.4,"h":7.46,"l":7.4,"n":1315,"o":7.415,"t":"2026-09-24T19:45:00Z","v":112543,"vw":7.426874},{"c":7.4,"h":7.4,"l":7.4,"n":10,"o":7.4,"t":"2026-09-24T20:00:00Z","v":71731,"vw":7.4},{"c":7.5,"h":7.54,"l":7.43,"n":401,"o":7.45,"t":"2026-09-25T13:30:00Z","v":134257,"vw":7.459834},{"c":7.43,"h":7.485,"l":7.43,"n":137,"o":7.485,"t":"2026-09-25T13:45:00Z","v":30890,"vw":7.438777},{"c":7.44,"h":7.445,"l":7.37,"n":414,"o":7.44,"t":"2026-09-25T14:00:00Z","v":35365,"vw":7.425034},{"c":7.44,"h":7.47,"l":7.42,"n":102,"o":7.42,"t":"2026-09-25T14:15:00Z","v":7713,"vw":7.446509},{"c":7.42,"h":7.44,"l":7.41,"n":72,"o":7.44,"t":"2026-09-25T14:30:00Z","v":3976,"vw":7.420012},{"c":7.38,"h":7.42,"l":7.37,"n":160,"o":7.41,"t":"2026-09-25T14:45:00Z","v":9006,"vw":7.391579},{"c":7.36,"h":7.4,"l":7.36,"n":223,"o":7.39,"t":"2026-09-25T15:00:00Z","v":11251,"vw":7.382441},{"c":7.405,"h":7.44,"l":7.35,"n":326,"o":7.36,"t":"2026-09-25T15:15:00Z","v":32320,"vw":7.402606},{"c":7.4,"h":7.455,"l":7.4,"n":290,"o":7.41,"t":"2026-09-25T15:30:00Z","v":25309,"vw":7.431122},{"c":7.47,"h":7.47,"l":7.39,"n":145,"o":7.4,"t":"2026-09-25T15:45:00Z","v":8160,"vw":7.413722},{"c":7.465,"h":7.5,"l":7.46,"n":203,"o":7.47,"t":"2026-09-25T16:00:00Z","v":20724,"vw":7.481877},{"c":7.49,"h":7.49,"l":7.44,"n":329,"o":7.465,"t":"2026-09-25T16:15:00Z","v":26506,"vw":7.460871},{"c":7.47,"h":7.49,"l":7.455,"n":175,"o":7.485,"t":"2026-09-25T16:30:00Z","v":11144,"vw":7.470712},{"c":7.435,"h":7.47,"l":7.435,"n":237,"o":7.465,"t":"2026-09-25T16:45:00Z","v":22419,"vw":7.444053},{"c":7.465,"h":7.475,"l":7.44,"n":157,"o":7.44,"t":"2026-09-25T17:00:00Z","v":10677,"vw":7.457928},{"c":7.45,"h":7.47,"l":7.45,"n":133,"o":7.465,"t":"2026-09-25T17:15:00Z","v":10986,"vw":7.459884},{"c":7.465,"h":7.47,"l":7.445,"n":227,"o":7.455,"t":"2026-09-25T17:30:00Z","v":18200,"vw":7.4602},{"c":7.475,"h":7.48,"l":7.465,"n":196,"o":7.465,"t":"2026-09-25T17:45:00Z","v":13791,"vw":7.471936},{"c":7.49,"h":7.49,"l":7.475,"n":226,"o":7.48,"t":"2026-09-25T18:00:00Z","v":13655,"vw":7.480694},{"c":7.485,"h":7.5,"l":7.485,"n":274,"o":7.49,"t":"2026-09-25T18:15:00Z","v":18463,"vw":7.493686},{"c":7.49,"h":7.49,"l":7.4807,"n":197,"o":7.49,"t":"2026-09-25T18:30:00Z","v":11763,"vw":7.486466},{"c":7.495,"h":7.505,"l":7.475,"n":419,"o":7.485,"t":"2026-09-25T18:45:00Z","v":30160,"vw":7.493575},{"c":7.5,"h":7.5,"l":7.49,"n":328,"o":7.5,"t":"2026-09-25T19:00:00Z","v":29586,"vw":7.498677},{"c":7.525,"h":7.54,"l":7.485,"n":542,"o":7.49,"t":"2026-09-25T19:15:00Z","v":68023,"vw":7.506624},{"c":7.52,"h":7.54,"l":7.52,"n":294,"o":7.525,"t":"2026-09-25T19:30:00Z","v":21526,"vw":7.529968},{"c":7.545,"h":7.55,"l":7.515,"n":931,"o":7.53,"t":"2026-09-25T19:45:00Z","v":71285,"vw":7.527654},{"c":7.54,"h":7.54,"l":7.54,"n":17,"o":7.54,"t":"2026-09-25T20:00:00Z","v":49715,"vw":7.54},{"c":7.53,"h":7.6,"l":7.53,"n":6,"o":7.6,"t":"2026-09-28T11:00:00Z","v":2577,"vw":7.533494},{"c":7.49,"h":7.56,"l":7.44,"n":157,"o":7.46,"t":"2026-09-28T13:30:00Z","v":18742,"vw":7.472163},{"c":7.44,"h":7.5,"l":7.425,"n":224,"o":7.49,"t":"2026-09-28T13:45:00Z","v":12059,"vw":7.477255},{"c":7.47,"h":7.47,"l":7.4,"n":118,"o":7.44,"t":"2026-09-28T14:00:00Z","v":4819,"vw":7.436346},{"c":7.45,"h":7.48,"l":7.42,"n":192,"o":7.48,"t":"2026-09-28T14:15:00Z","v":23533,"vw":7.452084},{"c":7.45,"h":7.47,"l":7.44,"n":124,"o":7.44,"t":"2026-09-28T14:30:00Z","v":7319,"vw":7.443912},{"c":7.41,"h":7.44,"l":7.37,"n":184,"o":7.44,"t":"2026-09-28T14:45:00Z","v":10662,"vw":7.397161},{"c":7.38,"h":7.41,"l":7.37,"n":184,"o":7.41,"t":"2026-09-28T15:00:00Z","v":12430,"vw":7.390767},{"c":7.325,"h":7.375,"l":7.32,"n":180,"o":7.37,"t":"2026-09-28T15:15:00Z","v":9594,"vw":7.343806},{"c":7.345,"h":7.36,"l":7.3,"n":293,"o":7.33,"t":"2026-09-28T15:30:00Z","v":24000,"vw":7.333972},{"c":7.335,"h":7.35,"l":7.335,"n":106,"o":7.35,"t":"2026-09-28T15:45:00Z","v":4632,"vw":7.340156},{"c":7.35,"h":7.355,"l":7.335,"n":192,"o":7.335,"t":"2026-09-28T16:00:00Z","v":12713,"vw":7.345273},{"c":7.445,"h":7.45,"l":7.35,"n":348,"o":7.35,"t":"2026-09-28T16:15:00Z","v":21240,"vw":7.390031},{"c":7.375,"h":7.43,"l":7.36,"n":167,"o":7.43,"t":"2026-09-28T16:30:00Z","v":6309,"vw":7.393268},{"c":7.37,"h":7.38,"l":7.34,"n":217,"o":7.37,"t":"2026-09-28T16:45:00Z","v":13416,"vw":7.366414},{"c":7.43,"h":7.45,"l":7.3601,"n":268,"o":7.375,"t":"2026-09-28T17:00:00Z","v":31668,"vw":7.383681},{"c":7.415,"h":7.42,"l":7.4,"n":146,"o":7.42,"t":"2026-09-28T17:15:00Z","v":11697,"vw":7.40331},{"c":7.43,"h":7.43,"l":7.41,"n":138,"o":7.41,"t":"2026-09-28T17:30:00Z","v":6747,"vw":7.421637},{"c":7.43,"h":7.435,"l":7.42,"n":143,"o":7.43,"t":"2026-09-28T17:45:00Z","v":9131,"vw":7.432143},{"c":7.46,"h":7.46,"l":7.43,"n":110,"o":7.43,"t":"2026-09-28T18:00:00Z","v":11925,"vw":7.445533},{"c":7.465,"h":7.505,"l":7.465,"n":215,"o":7.47,"t":"2026-09-28T18:15:00Z","v":12043,"vw":7.483437},{"c":7.47,"h":7.485,"l":7.465,"n":98,"o":7.465,"t":"2026-09-28T18:30:00Z","v":5894,"vw":7.472849},{"c":7.445,"h":7.47,"l":7.44,"n":167,"o":7.47,"t":"2026-09-28T18:45:00Z","v":6285,"vw":7.452287},{"c":7.445,"h":7.45,"l":7.445,"n":120,"o":7.445,"t":"2026-09-28T19:00:00Z","v":3805,"vw":7.445454},{"c":7.44,"h":7.44,"l":7.42,"n":239,"o":7.44,"t":"2026-09-28T19:15:00Z","v":13023,"vw":7.429009},{"c":7.35,"h":7.435,"l":7.35,"n":433,"o":7.43,"t":"2026-09-28T19:30:00Z","v":31301,"vw":7.413025},{"c":7.33,"h":7.385,"l":7.33,"n":1191,"o":7.35,"t":"2026-09-28T19:45:00Z","v":98329,"vw":7.35359},{"c":7.33,"h":7.33,"l":7.33,"n":19,"o":7.33,"t":"2026-09-28T20:00:00Z","v":81194,"vw":7.33},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-29T08:00:00Z","v":100,"vw":7.36},{"c":7.36,"h":7.37,"l":7.36,"n":26,"o":7.37,"t":"2026-09-29T13:30:00Z","v":2467,"vw":7.368307},{"c":7.33,"h":7.33,"l":7.3,"n":53,"o":7.33,"t":"2026-09-29T13:45:00Z","v":3147,"vw":7.316064},{"c":7.33,"h":7.345,"l":7.32,"n":149,"o":7.33,"t":"2026-09-29T14:00:00Z","v":5802,"vw":7.331568},{"c":7.335,"h":7.35,"l":7.32,"n":201,"o":7.33,"t":"2026-09-29T14:15:00Z","v":13232,"vw":7.331049},{"c":7.32,"h":7.335,"l":7.31,"n":94,"o":7.335,"t":"2026-09-29T14:30:00Z","v":2847,"vw":7.320592},{"c":7.3,"h":7.33,"l":7.295,"n":122,"o":7.33,"t":"2026-09-29T14:45:00Z","v":4401,"vw":7.31483},{"c":7.24,"h":7.29,"l":7.24,"n":78,"o":7.29,"t":"2026-09-29T15:00:00Z","v":2668,"vw":7.263888},{"c":7.285,"h":7.29,"l":7.225,"n":161,"o":7.24,"t":"2026-09-29T15:15:00Z","v":10440,"vw":7.249306},{"c":7.29,"h":7.31,"l":7.285,"n":99,"o":7.285,"t":"2026-09-29T15:30:00Z","v":3666,"vw":7.30045},{"c":7.295,"h":7.33,"l":7.29,"n":179,"o":7.29,"t":"2026-09-29T15:45:00Z","v":8758,"vw":7.304357},{"c":7.31,"h":7.315,"l":7.295,"n":119,"o":7.295,"t":"2026-09-29T16:00:00Z","v":4891,"vw":7.304934},{"c":7.32,"h":7.339,"l":7.3001,"n":206,"o":7.32,"t":"2026-09-29T16:15:00Z","v":11707,"vw":7.319231},{"c":7.31,"h":7.325,"l":7.31,"n":88,"o":7.325,"t":"2026-09-29T16:30:00Z","v":2273,"vw":7.314313},{"c":7.285,"h":7.3,"l":7.285,"n":127,"o":7.3,"t":"2026-09-29T16:45:00Z","v":3325,"vw":7.291944},{"c":7.3,"h":7.3,"l":7.285,"n":74,"o":7.2899,"t":"2026-09-29T17:00:00Z","v":10829,"vw":7.290563},{"c":7.3,"h":7.31,"l":7.29,"n":121,"o":7.295,"t":"2026-09-29T17:15:00Z","v":5032,"vw":7.296407},{"c":7.31,"h":7.31,"l":7.3009,"n":49,"o":7.305,"t":"2026-09-29T17:30:00Z","v":2058,"vw":7.30672},{"c":7.3,"h":7.31,"l":7.295,"n":148,"o":7.305,"t":"2026-09-29T17:45:00Z","v":9612,"vw":7.302861},{"c":7.335,"h":7.35,"l":7.3,"n":328,"o":7.3,"t":"2026-09-29T18:00:00Z","v":15896,"vw":7.325174},{"c":7.325,"h":7.335,"l":7.325,"n":121,"o":7.335,"t":"2026-09-29T18:15:00Z","v":5493,"vw":7.332086},{"c":7.35,"h":7.355,"l":7.33,"n":190,"o":7.33,"t":"2026-09-29T18:30:00Z","v":10167,"vw":7.335888},{"c":7.34,"h":7.35,"l":7.325,"n":244,"o":7.345,"t":"2026-09-29T18:45:00Z","v":15609,"vw":7.336279},{"c":7.335,"h":7.35,"l":7.335,"n":146,"o":7.345,"t":"2026-09-29T19:00:00Z","v":7121,"vw":7.343334},{"c":7.325,"h":7.335,"l":7.32,"n":226,"o":7.335,"t":"2026-09-29T19:15:00Z","v":15953,"vw":7.329211},{"c":7.365,"h":7.365,"l":7.325,"n":371,"o":7.325,"t":"2026-09-29T19:30:00Z","v":20410,"vw":7.339296},{"c":7.35,"h":7.39,"l":7.35,"n":1207,"o":7.365,"t":"2026-09-29T19:45:00Z","v":85662,"vw":7.364059},{"c":7.35,"h":7.35,"l":7.35,"n":16,"o":7.35,"t":"2026-09-29T20:00:00Z","v":96923,"vw":7.35},{"c":7.35,"h":7.44,"l":7.3,"n":137,"o":7.43,"t":"2026-09-30T13:30:00Z","v":12672,"vw":7.363305},{"c":7.3,"h":7.34,"l":7.3,"n":105,"o":7.34,"t":"2026-09-30T13:45:00Z","v":14438,"vw":7.322246},{"c":7.345,"h":7.35,"l":7.3,"n":111,"o":7.305,"t":"2026-09-30T14:00:00Z","v":7127,"vw":7.309594},{"c":7.345,"h":7.37,"l":7.3336,"n":62,"o":7.36,"t":"2026-09-30T14:15:00Z","v":2749,"vw":7.347084},{"c":7.35,"h":7.355,"l":7.3396,"n":45,"o":7.355,"t":"2026-09-30T14:30:00Z","v":1891,"vw":7.347637},{"c":7.34,"h":7.35,"l":7.33,"n":49,"o":7.35,"t":"2026-09-30T14:45:00Z","v":1740,"vw":7.334032},{"c":7.3317,"h":7.3317,"l":7.32,"n":51,"o":7.33,"t":"2026-09-30T15:00:00Z","v":4090,"vw":7.328856},{"c":7.3,"h":7.35,"l":7.29,"n":123,"o":7.35,"t":"2026-09-30T15:15:00Z","v":8657,"vw":7.309027},{"c":7.28,"h":7.29,"l":7.27,"n":81,"o":7.29,"t":"2026-09-30T15:30:00Z","v":7941,"vw":7.286262},{"c":7.29,"h":7.29,"l":7.275,"n":73,"o":7.28,"t":"2026-09-30T15:45:00Z","v":3580,"vw":7.285293},{"c":7.315,"h":7.315,"l":7.295,"n":55,"o":7.295,"t":"2026-09-30T16:00:00Z","v":1956,"vw":7.307136},{"c":7.34,"h":7.34,"l":7.3023,"n":138,"o":7.31,"t":"2026-09-30T16:15:00Z","v":7796,"vw":7.315503},{"c":7.33,"h":7.34,"l":7.33,"n":58,"o":7.34,"t":"2026-09-30T16:30:00Z","v":2808,"vw":7.335909},{"c":7.3152,"h":7.32,"l":7.3152,"n":17,"o":7.32,"t":"2026-09-30T16:45:00Z","v":471,"vw":7.3176},{"c":7.325,"h":7.325,"l":7.31,"n":117,"o":7.32,"t":"2026-09-30T17:00:00Z","v":5759,"vw":7.317339},{"c":7.3,"h":7.325,"l":7.29,"n":112,"o":7.32,"t":"2026-09-30T17:15:00Z","v":8164,"vw":7.305363},{"c":7.325,"h":7.33,"l":7.31,"n":80,"o":7.31,"t":"2026-09-30T17:30:00Z","v":6152,"vw":7.317976},{"c":7.345,"h":7.345,"l":7.3101,"n":105,"o":7.325,"t":"2026-09-30T17:45:00Z","v":6121,"vw":7.329067},{"c":7.33,"h":7.345,"l":7.33,"n":86,"o":7.345,"t":"2026-09-30T18:00:00Z","v":7320,"vw":7.332297},{"c":7.335,"h":7.35,"l":7.33,"n":108,"o":7.33,"t":"2026-09-30T18:15:00Z","v":6081,"vw":7.342084},{"c":7.345,"h":7.345,"l":7.335,"n":76,"o":7.335,"t":"2026-09-30T18:30:00Z","v":4948,"vw":7.338429},{"c":7.36,"h":7.36,"l":7.345,"n":160,"o":7.35,"t":"2026-09-30T18:45:00Z","v":8682,"vw":7.351018},{"c":7.36,"h":7.37,"l":7.35,"n":106,"o":7.365,"t":"2026-09-30T19:00:00Z","v":4761,"vw":7.359528},{"c":7.38,"h":7.38,"l":7.36,"n":182,"o":7.36,"t":"2026-09-30T19:15:00Z","v":10056,"vw":7.372845},{"c":7.385,"h":7.395,"l":7.375,"n":317,"o":7.38,"t":"2026-09-30T19:30:00Z","v":16799,"vw":7.383902},{"c":7.45,"h":7.45,"l":7.37,"n":1229,"o":7.39,"t":"2026-09-30T19:45:00Z","v":115941,"vw":7.42158},{"c":7.43,"h":7.43,"l":7.43,"n":15,"o":7.43,"t":"2026-09-30T20:00:00Z","v":184405,"vw":7.43},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-01T12:00:00Z","v":202,"vw":7.51},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-01T12:15:00Z","v":272,"vw":7.4},{"c":7.48,"h":7.6,"l":7.45,"n":151,"o":7.45,"t":"2026-10-01T13:30:00Z","v":11505,"vw":7.491302},{"c":7.43,"h":7.485,"l":7.43,"n":103,"o":7.48,"t":"2026-10-01T13:45:00Z","v":3707,"vw":7.453821},{"c":7.395,"h":7.41,"l":7.35,"n":117,"o":7.41,"t":"2026-10-01T14:00:00Z","v":3741,"vw":7.383095},{"c":7.37,"h":7.415,"l":7.37,"n":106,"o":7.415,"t":"2026-10-01T14:15:00Z","v":5342,"vw":7.403279},{"c":7.34,"h":7.37,"l":7.34,"n":128,"o":7.36,"t":"2026-10-01T14:30:00Z","v":7155,"vw":7.361636},{"c":7.37,"h":7.37,"l":7.29,"n":226,"o":7.34,"t":"2026-10-01T14:45:00Z","v":14580,"vw":7.32927},{"c":7.41,"h":7.41,"l":7.375,"n":214,"o":7.375,"t":"2026-10-01T15:00:00Z","v":18000,"vw":7.393763},{"c":7.435,"h":7.435,"l":7.39,"n":170,"o":7.41,"t":"2026-10-01T15:15:00Z","v":9913,"vw":7.407433},{"c":7.46,"h":7.495,"l":7.435,"n":222,"o":7.435,"t":"2026-10-01T15:30:00Z","v":13946,"vw":7.468453},{"c":7.495,"h":7.5,"l":7.46,"n":127,"o":7.46,"t":"2026-10-01T15:45:00Z","v":10717,"vw":7.486882},{"c":7.5101,"h":7.53,"l":7.495,"n":146,"o":7.495,"t":"2026-10-01T16:00:00Z","v":18649,"vw":7.513464},{"c":7.525,"h":7.525,"l":7.51,"n":112,"o":7.51,"t":"2026-10-01T16:15:00Z","v":6726,"vw":7.515998},{"c":7.57,"h":7.57,"l":7.53,"n":91,"o":7.53,"t":"2026-10-01T16:30:00Z","v":5171,"vw":7.550705},{"c":7.57,"h":7.58,"l":7.56,"n":135,"o":7.58,"t":"2026-10-01T16:45:00Z","v":10909,"vw":7.571694},{"c":7.57,"h":7.59,"l":7.56,"n":98,"o":7.57,"t":"2026-10-01T17:00:00Z","v":5152,"vw":7.571611},{"c":7.6,"h":7.61,"l":7.57,"n":125,"o":7.57,"t":"2026-10-01T17:15:00Z","v":7602,"vw":7.590518},{"c":7.62,"h":7.62,"l":7.58,"n":261,"o":7.6,"t":"2026-10-01T17:30:00Z","v":16344,"vw":7.603034},{"c":7.575,"h":7.62,"l":7.57,"n":108,"o":7.62,"t":"2026-10-01T17:45:00Z","v":8317,"vw":7.589481},{"c":7.56,"h":7.58,"l":7.555,"n":215,"o":7.57,"t":"2026-10-01T18:00:00Z","v":11954,"vw":7.570328},{"c":7.52,"h":7.57,"l":7.51,"n":215,"o":7.56,"t":"2026-10-01T18:15:00Z","v":13054,"vw":7.541222},{"c":7.525,"h":7.545,"l":7.51,"n":224,"o":7.52,"t":"2026-10-01T18:30:00Z","v":10368,"vw":7.53257},{"c":7.515,"h":7.525,"l":7.5,"n":171,"o":7.52,"t":"2026-10-01T18:45:00Z","v":8325,"vw":7.511626},{"c":7.51,"h":7.515,"l":7.495,"n":456,"o":7.515,"t":"2026-10-01T19:00:00Z","v":31090,"vw":7.507092},{"c":7.51,"h":7.525,"l":7.5,"n":449,"o":7.515,"t":"2026-10-01T19:15:00Z","v":26971,"vw":7.511571},{"c":7.49,"h":7.515,"l":7.49,"n":571,"o":7.51,"t":"2026-10-01T19:30:00Z","v":40613,"vw":7.502265},{"c":7.51,"h":7.52,"l":7.48,"n":1268,"o":7.48,"t":"2026-10-01T19:45:00Z","v":102007,"vw":7.501502},{"c":7.5,"h":7.5,"l":7.5,"n":16,"o":7.5,"t":"2026-10-01T20:00:00Z","v":103663,"vw":7.5},{"c":7.62,"h":7.68,"l":7.6,"n":28,"o":7.6,"t":"2026-10-02T13:30:00Z","v":6285,"vw":7.608608},{"c":7.59,"h":7.69,"l":7.59,"n":147,"o":7.67,"t":"2026-10-02T13:45:00Z","v":12345,"vw":7.623925},{"c":7.6,"h":7.605,"l":7.57,"n":46,"o":7.575,"t":"2026-10-02T14:00:00Z","v":1559,"vw":7.591227},{"c":7.63,"h":7.63,"l":7.6087,"n":32,"o":7.6087,"t":"2026-10-02T14:15:00Z","v":2538,"vw":7.616206},{"c":7.67,"h":7.67,"l":7.63,"n":19,"o":7.63,"t":"2026-10-02T14:30:00Z","v":1121,"vw":7.65288},{"c":7.58,"h":7.64,"l":7.58,"n":34,"o":7.64,"t":"2026-10-02T14:45:00Z","v":1759,"vw":7.620386},{"c":7.53,"h":7.6,"l":7.53,"n":148,"o":7.6,"t":"2026-10-02T15:00:00Z","v":6911,"vw":7.551945},{"c":7.525,"h":7.53,"l":7.5,"n":262,"o":7.52,"t":"2026-10-02T15:15:00Z","v":17481,"vw":7.519538},{"c":7.52,"h":7.53,"l":7.52,"n":44,"o":7.52,"t":"2026-10-02T15:30:00Z","v":1862,"vw":7.527189},{"c":7.52,"h":7.52,"l":7.51,"n":42,"o":7.51,"t":"2026-10-02T15:45:00Z","v":2466,"vw":7.518305},{"c":7.52,"h":7.52,"l":7.52,"n":23,"o":7.52,"t":"2026-10-02T16:00:00Z","v":949,"vw":7.52},{"c":7.51,"h":7.52,"l":7.5,"n":51,"o":7.52,"t":"2026-10-02T16:15:00Z","v":2233,"vw":7.512442},{"c":7.52,"h":7.52,"l":7.51,"n":37,"o":7.52,"t":"2026-10-02T16:30:00Z","v":1643,"vw":7.518861},{"c":7.6,"h":7.6,"l":7.53,"n":175,"o":7.53,"t":"2026-10-02T16:45:00Z","v":15752,"vw":7.559473},{"c":7.6,"h":7.605,"l":7.59,"n":112,"o":7.6,"t":"2026-10-02T17:00:00Z","v":7086,"vw":7.598642},{"c":7.605,"h":7.62,"l":7.59,"n":324,"o":7.6,"t":"2026-10-02T17:15:00Z","v":63685,"vw":7.613936},{"c":7.6,"h":7.615,"l":7.6,"n":201,"o":7.605,"t":"2026-10-02T17:30:00Z","v":15815,"vw":7.603698},{"c":7.6,"h":7.61,"l":7.6,"n":97,"o":7.6,"t":"2026-10-02T17:45:00Z","v":5889,"vw":7.600506},{"c":7.605,"h":7.605,"l":7.59,"n":166,"o":7.6,"t":"2026-10-02T18:00:00Z","v":18238,"vw":7.59858},{"c":7.605,"h":7.605,"l":7.59,"n":258,"o":7.605,"t":"2026-10-02T18:15:00Z","v":10940,"vw":7.598314},{"c":7.615,"h":7.62,"l":7.605,"n":119,"o":7.61,"t":"2026-10-02T18:30:00Z","v":5549,"vw":7.611134},{"c":7.625,"h":7.625,"l":7.615,"n":106,"o":7.615,"t":"2026-10-02T18:45:00Z","v":5036,"vw":7.618882},{"c":7.6,"h":7.6298,"l":7.595,"n":205,"o":7.625,"t":"2026-10-02T19:00:00Z","v":13473,"vw":7.609865},{"c":7.6,"h":7.61,"l":7.59,"n":158,"o":7.5924,"t":"2026-10-02T19:15:00Z","v":16690,"vw":7.599993},{"c":7.63,"h":7.63,"l":7.595,"n":378,"o":7.6,"t":"2026-10-02T19:30:00Z","v":22980,"vw":7.609155},{"c":7.62,"h":7.655,"l":7.615,"n":1337,"o":7.629,"t":"2026-10-02T19:45:00Z","v":147782,"vw":7.63479},{"c":7.62,"h":7.62,"l":7.62,"n":13,"o":7.62,"t":"2026-10-02T20:00:00Z","v":95418,"vw":7.62},{"c":7.595,"h":7.645,"l":7.595,"n":117,"o":7.6,"t":"2026-10-05T13:30:00Z","v":19061,"vw":7.603094},{"c":7.605,"h":7.62,"l":7.57,"n":213,"o":7.58,"t":"2026-10-05T13:45:00Z","v":25663,"vw":7.594121},{"c":7.665,"h":7.715,"l":7.62,"n":203,"o":7.62,"t":"2026-10-05T14:00:00Z","v":17530,"vw":7.669408},{"c":7.67,"h":7.695,"l":7.65,"n":129,"o":7.68,"t":"2026-10-05T14:15:00Z","v":11859,"vw":7.668468},{"c":7.66,"h":7.67,"l":7.64,"n":137,"o":7.67,"t":"2026-10-05T14:30:00Z","v":7405,"vw":7.656217},{"c":7.65,"h":7.65,"l":7.63,"n":70,"o":7.65,"t":"2026-10-05T14:45:00Z","v":4556,"vw":7.645413},{"c":7.66,"h":7.665,"l":7.64,"n":73,"o":7.65,"t":"2026-10-05T15:00:00Z","v":3974,"vw":7.653042},{"c":7.72,"h":7.72,"l":7.665,"n":260,"o":7.665,"t":"2026-10-05T15:15:00Z","v":18281,"vw":7.697895},{"c":7.75,"h":7.75,"l":7.725,"n":203,"o":7.725,"t":"2026-10-05T15:30:00Z","v":21093,"vw":7.73229},{"c":7.75,"h":7.76,"l":7.735,"n":205,"o":7.75,"t":"2026-10-05T15:45:00Z","v":12762,"vw":7.748238},{"c":7.785,"h":7.795,"l":7.75,"n":259,"o":7.75,"t":"2026-10-05T16:00:00Z","v":16716,"vw":7.771256},{"c":7.81,"h":7.82,"l":7.78,"n":177,"o":7.785,"t":"2026-10-05T16:15:00Z","v":13479,"vw":7.794873},{"c":7.84,"h":7.84,"l":7.815,"n":52,"o":7.82,"t":"2026-10-05T16:30:00Z","v":2865,"vw":7.82597},{"c":7.89,"h":7.89,"l":7.84,"n":364,"o":7.84,"t":"2026-10-05T16:45:00Z","v":34471,"vw":7.87132},{"c":7.885,"h":7.89,"l":7.87,"n":143,"o":7.88,"t":"2026-10-05T17:00:00Z","v":12308,"vw":7.87925},{"c":7.865,"h":7.885,"l":7.865,"n":136,"o":7.875,"t":"2026-10-05T17:15:00Z","v":19864,"vw":7.875564},{"c":7.875,"h":7.895,"l":7.865,"n":215,"o":7.865,"t":"2026-10-05T17:30:00Z","v":26127,"vw":7.87257},{"c":7.88,"h":7.89,"l":7.88,"n":177,"o":7.88,"t":"2026-10-05T17:45:00Z","v":14482,"vw":7.882251},{"c":7.885,"h":7.89,"l":7.8721,"n":253,"o":7.88,"t":"2026-10-05T18:00:00Z","v":19924,"vw":7.882982},{"c":7.905,"h":7.905,"l":7.88,"n":206,"o":7.885,"t":"2026-10-05T18:15:00Z","v":10254,"vw":7.893653},{"c":7.935,"h":7.935,"l":7.9,"n":186,"o":7.905,"t":"2026-10-05T18:30:00Z","v":12744,"vw":7.914433},{"c":7.935,"h":7.935,"l":7.925,"n":207,"o":7.935,"t":"2026-10-05T18:45:00Z","v":12746,"vw":7.929461},{"c":7.91,"h":7.93,"l":7.91,"n":264,"o":7.93,"t":"2026-10-05T19:00:00Z","v":16567,"vw":7.91895},{"c":7.945,"h":7.955,"l":7.91,"n":376,"o":7.9199,"t":"2026-10-05T19:15:00Z","v":35394,"vw":7.934539},{"c":7.975,"h":7.975,"l":7.925,"n":549,"o":7.945,"t":"2026-10-05T19:30:00Z","v":51045,"vw":7.948325},{"c":7.92,"h":7.99,"l":7.895,"n":1612,"o":7.975,"t":"2026-10-05T19:45:00Z","v":130099,"vw":7.931889},{"c":7.89,"h":7.89,"l":7.89,"n":17,"o":7.89,"t":"2026-10-05T20:00:00Z","v":121697,"vw":7.89},{"c":7.93,"h":8,"l":7.925,"n":168,"o":7.96,"t":"2026-10-06T13:30:00Z","v":10721,"vw":7.952837},{"c":8.06,"h":8.06,"l":7.92,"n":320,"o":7.93,"t":"2026-10-06T13:45:00Z","v":25341,"vw":7.982712},{"c":8.115,"h":8.13,"l":8.065,"n":190,"o":8.07,"t":"2026-10-06T14:00:00Z","v":10439,"vw":8.092032},{"c":8.11,"h":8.14,"l":8.08,"n":208,"o":8.09,"t":"2026-10-06T14:15:00Z","v":13030,"vw":8.113048},{"c":8.16,"h":8.16,"l":8.11,"n":261,"o":8.12,"t":"2026-10-06T14:30:00Z","v":19265,"vw":8.130506},{"c":8.14,"h":8.205,"l":8.14,"n":1034,"o":8.16,"t":"2026-10-06T14:45:00Z","v":72210,"vw":8.173871},{"c":8.05,"h":8.15,"l":8.045,"n":205,"o":8.14,"t":"2026-10-06T15:00:00Z","v":10965,"vw":8.114657},{"c":8.06,"h":8.065,"l":8.04,"n":224,"o":8.06,"t":"2026-10-06T15:15:00Z","v":18951,"vw":8.055991},{"c":8.08,"h":8.11,"l":8.055,"n":438,"o":8.055,"t":"2026-10-06T15:30:00Z","v":29662,"vw":8.077343},{"c":8.055,"h":8.075,"l":8.05,"n":445,"o":8.075,"t":"2026-10-06T15:45:00Z","v":21381,"vw":8.059747},{"c":8.04,"h":8.065,"l":8.025,"n":340,"o":8.06,"t":"2026-10-06T16:00:00Z","v":21587,"vw":8.04863},{"c":8.03,"h":8.04,"l":8.025,"n":104,"o":8.04,"t":"2026-10-06T16:15:00Z","v":3926,"vw":8.03085},{"c":8.035,"h":8.0482,"l":8.005,"n":212,"o":8.025,"t":"2026-10-06T16:30:00Z","v":12775,"vw":8.029281},{"c":8.03,"h":8.05,"l":8.03,"n":325,"o":8.035,"t":"2026-10-06T16:45:00Z","v":25769,"vw":8.037362},{"c":8.02,"h":8.045,"l":8.02,"n":301,"o":8.04,"t":"2026-10-06T17:00:00Z","v":21091,"vw":8.030298},{"c":7.98,"h":8.015,"l":7.97,"n":80,"o":8.015,"t":"2026-10-06T17:15:00Z","v":3316,"vw":7.994535},{"c":7.965,"h":7.97,"l":7.94,"n":159,"o":7.97,"t":"2026-10-06T17:30:00Z","v":7373,"vw":7.957355},{"c":7.94,"h":7.99,"l":7.94,"n":238,"o":7.965,"t":"2026-10-06T17:45:00Z","v":16706,"vw":7.976952},{"c":7.975,"h":7.975,"l":7.95,"n":163,"o":7.95,"t":"2026-10-06T18:00:00Z","v":7035,"vw":7.960887},{"c":7.975,"h":7.985,"l":7.97,"n":267,"o":7.975,"t":"2026-10-06T18:15:00Z","v":15617,"vw":7.977157},{"c":8.015,"h":8.015,"l":7.97,"n":220,"o":7.975,"t":"2026-10-06T18:30:00Z","v":14027,"vw":7.997047},{"c":8.005,"h":8.015,"l":8.005,"n":168,"o":8.015,"t":"2026-10-06T18:45:00Z","v":9933,"vw":8.012387},{"c":7.985,"h":8,"l":7.97,"n":234,"o":8,"t":"2026-10-06T19:00:00Z","v":11865,"vw":7.982312},{"c":7.995,"h":8.01,"l":7.985,"n":275,"o":7.99,"t":"2026-10-06T19:15:00Z","v":15239,"vw":7.993392},{"c":7.989,"h":7.995,"l":7.94,"n":471,"o":7.995,"t":"2026-10-06T19:30:00Z","v":29848,"vw":7.967803},{"c":7.98,"h":7.995,"l":7.93,"n":1674,"o":7.985,"t":"2026-10-06T19:45:00Z","v":146148,"vw":7.976838},{"c":7.97,"h":7.97,"l":7.97,"n":8,"o":7.97,"t":"2026-10-06T20:00:00Z","v":92899,"vw":7.97},{"c":7.97,"h":7.97,"l":7.1,"n":31,"o":7.1,"t":"2026-10-07T12:30:00Z","v":446,"vw":7.478261},{"c":7.87,"h":7.89,"l":7.85,"n":93,"o":7.87,"t":"2026-10-07T13:30:00Z","v":11761,"vw":7.873266},{"c":7.805,"h":7.86,"l":7.8,"n":89,"o":7.86,"t":"2026-10-07T13:45:00Z","v":5216,"vw":7.828339},{"c":7.82,"h":7.85,"l":7.8,"n":118,"o":7.805,"t":"2026-10-07T14:00:00Z","v":6342,"vw":7.830211},{"c":7.88,"h":7.93,"l":7.82,"n":381,"o":7.82,"t":"2026-10-07T14:15:00Z","v":44671,"vw":7.906673},{"c":7.85,"h":7.88,"l":7.84,"n":56,"o":7.88,"t":"2026-10-07T14:30:00Z","v":1992,"vw":7.862308},{"c":7.86,"h":7.875,"l":7.84,"n":154,"o":7.86,"t":"2026-10-07T14:45:00Z","v":15950,"vw":7.852367},{"c":7.88,"h":7.89,"l":7.85,"n":115,"o":7.86,"t":"2026-10-07T15:00:00Z","v":9494,"vw":7.880245},{"c":7.86,"h":7.865,"l":7.84,"n":69,"o":7.865,"t":"2026-10-07T15:15:00Z","v":3167,"vw":7.851123},{"c":7.885,"h":7.8892,"l":7.86,"n":95,"o":7.86,"t":"2026-10-07T15:30:00Z","v":3386,"vw":7.874828},{"c":7.95,"h":7.95,"l":7.88,"n":123,"o":7.885,"t":"2026-10-07T15:45:00Z","v":5793,"vw":7.903176},{"c":7.99,"h":7.99,"l":7.945,"n":139,"o":7.95,"t":"2026-10-07T16:00:00Z","v":7458,"vw":7.963547},{"c":8.005,"h":8.01,"l":7.98,"n":111,"o":7.99,"t":"2026-10-07T16:15:00Z","v":8070,"vw":7.987787},{"c":7.995,"h":8.005,"l":7.99,"n":140,"o":8.005,"t":"2026-10-07T16:30:00Z","v":7600,"vw":7.99393},{"c":7.9701,"h":8.005,"l":7.9701,"n":152,"o":8,"t":"2026-10-07T16:45:00Z","v":4974,"vw":7.989901},{"c":8,"h":8.01,"l":7.97,"n":221,"o":7.97,"t":"2026-10-07T17:00:00Z","v":10464,"vw":7.987446},{"c":7.975,"h":8,"l":7.97,"n":148,"o":8,"t":"2026-10-07T17:15:00Z","v":36971,"vw":7.997032},{"c":8,"h":8,"l":7.945,"n":161,"o":7.97,"t":"2026-10-07T17:30:00Z","v":9457,"vw":7.961409},{"c":8.0098,"h":8.01,"l":8,"n":49,"o":8,"t":"2026-10-07T17:45:00Z","v":2823,"vw":8.007201},{"c":8.01,"h":8.015,"l":7.99,"n":158,"o":7.99,"t":"2026-10-07T18:00:00Z","v":4617,"vw":8.003527},{"c":8.03,"h":8.035,"l":8.015,"n":152,"o":8.015,"t":"2026-10-07T18:15:00Z","v":5420,"vw":8.023757},{"c":8.02,"h":8.03,"l":8,"n":167,"o":8.025,"t":"2026-10-07T18:30:00Z","v":7836,"vw":8.016551},{"c":8.015,"h":8.02,"l":8.01,"n":112,"o":8.02,"t":"2026-10-07T18:45:00Z","v":3729,"vw":8.011651},{"c":7.96,"h":8.02,"l":7.955,"n":309,"o":8.015,"t":"2026-10-07T19:00:00Z","v":13901,"vw":7.979192},{"c":7.97,"h":7.975,"l":7.95,"n":329,"o":7.955,"t":"2026-10-07T19:15:00Z","v":11775,"vw":7.965118},{"c":7.965,"h":7.975,"l":7.95,"n":557,"o":7.97,"t":"2026-10-07T19:30:00Z","v":26777,"vw":7.965166},{"c":7.91,"h":7.97,"l":7.91,"n":1704,"o":7.965,"t":"2026-10-07T19:45:00Z","v":163715,"vw":7.9379},{"c":7.91,"h":7.91,"l":7.91,"n":13,"o":7.91,"t":"2026-10-07T20:00:00Z","v":109374,"vw":7.91},{"c":8.12,"h":8.12,"l":8.12,"n":17,"o":8.12,"t":"2026-10-08T11:00:00Z","v":172,"vw":8.12},{"c":7.85,"h":7.87,"l":7.81,"n":25,"o":7.87,"t":"2026-10-08T13:30:00Z","v":2141,"vw":7.859059},{"c":7.83,"h":7.86,"l":7.83,"n":53,"o":7.86,"t":"2026-10-08T13:45:00Z","v":1846,"vw":7.8465},{"c":7.77,"h":7.84,"l":7.77,"n":135,"o":7.825,"t":"2026-10-08T14:00:00Z","v":4348,"vw":7.801129},{"c":7.81,"h":7.81,"l":7.75,"n":185,"o":7.75,"t":"2026-10-08T14:15:00Z","v":6886,"vw":7.767922},{"c":7.83,"h":7.83,"l":7.8,"n":58,"o":7.81,"t":"2026-10-08T14:30:00Z","v":2195,"vw":7.809615},{"c":7.78,"h":7.835,"l":7.75,"n":274,"o":7.835,"t":"2026-10-08T14:45:00Z","v":16267,"vw":7.779913},{"c":7.755,"h":7.78,"l":7.755,"n":115,"o":7.78,"t":"2026-10-08T15:00:00Z","v":4810,"vw":7.768106},{"c":7.805,"h":7.815,"l":7.725,"n":405,"o":7.76,"t":"2026-10-08T15:15:00Z","v":25292,"vw":7.764928},{"c":7.79,"h":7.81,"l":7.785,"n":65,"o":7.81,"t":"2026-10-08T15:30:00Z","v":3493,"vw":7.798903},{"c":7.79,"h":7.805,"l":7.78,"n":171,"o":7.79,"t":"2026-10-08T15:45:00Z","v":8601,"vw":7.796064},{"c":7.8,"h":7.805,"l":7.78,"n":174,"o":7.795,"t":"2026-10-08T16:00:00Z","v":5824,"vw":7.795167},{"c":7.81,"h":7.86,"l":7.79,"n":352,"o":7.805,"t":"2026-10-08T16:15:00Z","v":18066,"vw":7.826966},{"c":7.81,"h":7.835,"l":7.81,"n":128,"o":7.82,"t":"2026-10-08T16:30:00Z","v":5155,"vw":7.822952},{"c":7.85,"h":7.86,"l":7.82,"n":154,"o":7.82,"t":"2026-10-08T16:45:00Z","v":15988,"vw":7.830835},{"c":7.855,"h":7.855,"l":7.79,"n":313,"o":7.85,"t":"2026-10-08T17:00:00Z","v":22898,"vw":7.820469},{"c":7.85,"h":7.89,"l":7.85,"n":275,"o":7.85,"t":"2026-10-08T17:15:00Z","v":17605,"vw":7.869803},{"c":7.905,"h":7.905,"l":7.86,"n":252,"o":7.86,"t":"2026-10-08T17:30:00Z","v":7850,"vw":7.872126},{"c":7.88,"h":7.92,"l":7.85,"n":184,"o":7.905,"t":"2026-10-08T17:45:00Z","v":9663,"vw":7.891789},{"c":7.87,"h":7.88,"l":7.86,"n":126,"o":7.88,"t":"2026-10-08T18:00:00Z","v":7425,"vw":7.864685},{"c":7.86,"h":7.87,"l":7.85,"n":196,"o":7.87,"t":"2026-10-08T18:15:00Z","v":8400,"vw":7.857132},{"c":7.86,"h":7.87,"l":7.84,"n":247,"o":7.85,"t":"2026-10-08T18:30:00Z","v":21099,"vw":7.848522},{"c":7.94,"h":7.94,"l":7.87,"n":349,"o":7.878,"t":"2026-10-08T18:45:00Z","v":21823,"vw":7.903003},{"c":7.96,"h":7.96,"l":7.93,"n":232,"o":7.93,"t":"2026-10-08T19:00:00Z","v":9164,"vw":7.942015},{"c":7.98,"h":7.995,"l":7.935,"n":453,"o":7.955,"t":"2026-10-08T19:15:00Z","v":28655,"vw":7.968899},{"c":7.94,"h":7.98,"l":7.94,"n":427,"o":7.98,"t":"2026-10-08T19:30:00Z","v":27339,"vw":7.956156},{"c":7.985,"h":8.01,"l":7.945,"n":1463,"o":7.945,"t":"2026-10-08T19:45:00Z","v":111978,"vw":7.980366},{"c":7.98,"h":7.98,"l":7.98,"n":13,"o":7.98,"t":"2026-10-08T20:00:00Z","v":244159,"vw":7.98},{"c":7.8,"h":7.91,"l":7.59,"n":37,"o":7.91,"t":"2026-10-09T12:30:00Z","v":631,"vw":7.81},{"c":7.85,"h":8.1,"l":7.85,"n":47,"o":8.09,"t":"2026-10-09T12:45:00Z","v":624,"vw":7.998547},{"c":8.045,"h":8.07,"l":7.98,"n":75,"o":8,"t":"2026-10-09T13:30:00Z","v":5392,"vw":8.025507},{"c":8.05,"h":8.07,"l":8,"n":91,"o":8.04,"t":"2026-10-09T13:45:00Z","v":6478,"vw":8.048397},{"c":8.01,"h":8.05,"l":8,"n":38,"o":8.05,"t":"2026-10-09T14:00:00Z","v":1704,"vw":8.023413},{"c":8,"h":8.03,"l":7.98,"n":115,"o":8.015,"t":"2026-10-09T14:15:00Z","v":7452,"vw":8.003692},{"c":8.045,"h":8.0599,"l":7.98,"n":141,"o":8,"t":"2026-10-09T14:30:00Z","v":8012,"vw":8.017667},{"c":8.02,"h":8.06,"l":8.005,"n":271,"o":8.04,"t":"2026-10-09T14:45:00Z","v":20727,"vw":8.027129},{"c":8.09,"h":8.09,"l":8.045,"n":96,"o":8.045,"t":"2026-10-09T15:00:00Z","v":4739,"vw":8.064757},{"c":8.13,"h":8.13,"l":8.09,"n":135,"o":8.09,"t":"2026-10-09T15:15:00Z","v":6212,"vw":8.116286},{"c":8.13,"h":8.14,"l":8.12,"n":63,"o":8.12,"t":"2026-10-09T15:30:00Z","v":3471,"vw":8.134444},{"c":8.13,"h":8.13,"l":8.12,"n":57,"o":8.12,"t":"2026-10-09T15:45:00Z","v":3596,"vw":8.128324},{"c":8.12,"h":8.13,"l":8.11,"n":53,"o":8.13,"t":"2026-10-09T16:00:00Z","v":1906,"vw":8.121621},{"c":8.14,"h":8.15,"l":8.11,"n":135,"o":8.11,"t":"2026-10-09T16:15:00Z","v":6218,"vw":8.12471},{"c":8.175,"h":8.175,"l":8.15,"n":84,"o":8.15,"t":"2026-10-09T16:30:00Z","v":3124,"vw":8.161076},{"c":8.19,"h":8.19,"l":8.17,"n":152,"o":8.175,"t":"2026-10-09T16:45:00Z","v":21042,"vw":8.176993},{"c":8.175,"h":8.21,"l":8.175,"n":223,"o":8.18,"t":"2026-10-09T17:00:00Z","v":13713,"vw":8.192492},{"c":8.17,"h":8.18,"l":8.16,"n":143,"o":8.17,"t":"2026-10-09T17:15:00Z","v":8891,"vw":8.165789},{"c":8.17,"h":8.18,"l":8.16,"n":179,"o":8.17,"t":"2026-10-09T17:30:00Z","v":7284,"vw":8.169903},{"c":8.155,"h":8.16,"l":8.145,"n":158,"o":8.16,"t":"2026-10-09T17:45:00Z","v":9602,"vw":8.155277},{"c":8.115,"h":8.16,"l":8.115,"n":221,"o":8.16,"t":"2026-10-09T18:00:00Z","v":8162,"vw":8.142137},{"c":8.13,"h":8.14,"l":8.11,"n":235,"o":8.115,"t":"2026-10-09T18:15:00Z","v":14148,"vw":8.122336},{"c":8.15,"h":8.15,"l":8.135,"n":102,"o":8.135,"t":"2026-10-09T18:30:00Z","v":6489,"vw":8.140773},{"c":8.155,"h":8.165,"l":8.14,"n":200,"o":8.145,"t":"2026-10-09T18:45:00Z","v":10168,"vw":8.155835},{"c":8.09,"h":8.155,"l":8.04,"n":471,"o":8.155,"t":"2026-10-09T19:00:00Z","v":41832,"vw":8.084412},{"c":8.06,"h":8.1,"l":8.05,"n":252,"o":8.09,"t":"2026-10-09T19:15:00Z","v":13355,"vw":8.074911},{"c":8.035,"h":8.06,"l":8.035,"n":353,"o":8.05,"t":"2026-10-09T19:30:00Z","v":18516,"vw":8.047889},{"c":7.94,"h":8.045,"l":7.93,"n":1281,"o":8.035,"t":"2026-10-09T19:45:00Z","v":88469,"vw":7.970361},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-09T20:00:00Z","v":66907,"vw":7.94},{"c":8.21,"h":8.21,"l":8.21,"n":21,"o":8.21,"t":"2026-10-12T13:15:00Z","v":362,"vw":8.21},{"c":7.92,"h":8,"l":7.895,"n":34,"o":7.97,"t":"2026-10-12T13:30:00Z","v":13042,"vw":7.968495},{"c":7.97,"h":7.98,"l":7.9,"n":48,"o":7.965,"t":"2026-10-12T13:45:00Z","v":3157,"vw":7.956726},{"c":8.05,"h":8.06,"l":7.98,"n":272,"o":7.98,"t":"2026-10-12T14:00:00Z","v":30737,"vw":8.002077},{"c":8.07,"h":8.085,"l":8.015,"n":150,"o":8.03,"t":"2026-10-12T14:15:00Z","v":11872,"vw":8.042741},{"c":8.085,"h":8.11,"l":8.07,"n":74,"o":8.07,"t":"2026-10-12T14:30:00Z","v":4236,"vw":8.096001},{"c":8.125,"h":8.125,"l":8.1,"n":71,"o":8.1,"t":"2026-10-12T14:45:00Z","v":5784,"vw":8.107458},{"c":8.13,"h":8.13,"l":8.125,"n":35,"o":8.125,"t":"2026-10-12T15:00:00Z","v":2792,"vw":8.128755},{"c":8.165,"h":8.165,"l":8.13,"n":70,"o":8.13,"t":"2026-10-12T15:15:00Z","v":4325,"vw":8.145278},{"c":8.14,"h":8.165,"l":8.14,"n":99,"o":8.165,"t":"2026-10-12T15:30:00Z","v":6073,"vw":8.154022},{"c":8.085,"h":8.14,"l":8.08,"n":95,"o":8.14,"t":"2026-10-12T15:45:00Z","v":5819,"vw":8.114806},{"c":8.095,"h":8.105,"l":8.075,"n":169,"o":8.085,"t":"2026-10-12T16:00:00Z","v":10476,"vw":8.090049},{"c":8.079,"h":8.095,"l":8.07,"n":86,"o":8.095,"t":"2026-10-12T16:15:00Z","v":4074,"vw":8.085099},{"c":8.12,"h":8.12,"l":8.08,"n":109,"o":8.08,"t":"2026-10-12T16:30:00Z","v":6536,"vw":8.095622},{"c":8.14,"h":8.14,"l":8.11,"n":144,"o":8.11,"t":"2026-10-12T16:45:00Z","v":10315,"vw":8.115969},{"c":8.13,"h":8.13,"l":8.12,"n":72,"o":8.13,"t":"2026-10-12T17:00:00Z","v":3148,"vw":8.125298},{"c":8.13,"h":8.15,"l":8.125,"n":153,"o":8.135,"t":"2026-10-12T17:15:00Z","v":23834,"vw":8.13623},{"c":8.125,"h":8.125,"l":8.125,"n":47,"o":8.125,"t":"2026-10-12T17:30:00Z","v":2133,"vw":8.125},{"c":8.145,"h":8.145,"l":8.125,"n":115,"o":8.125,"t":"2026-10-12T17:45:00Z","v":6873,"vw":8.134416},{"c":8.125,"h":8.15,"l":8.125,"n":155,"o":8.145,"t":"2026-10-12T18:00:00Z","v":8460,"vw":8.141346},{"c":8.135,"h":8.15,"l":8.105,"n":274,"o":8.125,"t":"2026-10-12T18:15:00Z","v":28968,"vw":8.128566},{"c":8.15,"h":8.16,"l":8.125,"n":148,"o":8.135,"t":"2026-10-12T18:30:00Z","v":27691,"vw":8.132392},{"c":8.135,"h":8.145,"l":8.13,"n":98,"o":8.145,"t":"2026-10-12T18:45:00Z","v":3805,"vw":8.137562},{"c":8.14,"h":8.145,"l":8.1312,"n":254,"o":8.135,"t":"2026-10-12T19:00:00Z","v":13437,"vw":8.138458},{"c":8.13,"h":8.145,"l":8.13,"n":166,"o":8.135,"t":"2026-10-12T19:15:00Z","v":8006,"vw":8.140066},{"c":8.125,"h":8.135,"l":8.115,"n":282,"o":8.13,"t":"2026-10-12T19:30:00Z","v":16767,"vw":8.124244},{"c":8.21,"h":8.2258,"l":8.12,"n":830,"o":8.12,"t":"2026-10-12T19:45:00Z","v":60395,"vw":8.175567},{"c":8.19,"h":8.19,"l":8.19,"n":11,"o":8.19,"t":"2026-10-12T20:00:00Z","v":87691,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-12T20:30:00Z","v":500,"vw":8.19},{"c":8.165,"h":8.28,"l":8.14,"n":67,"o":8.25,"t":"2026-10-13T13:30:00Z","v":6287,"vw":8.196808},{"c":8.16,"h":8.21,"l":8.14,"n":124,"o":8.175,"t":"2026-10-13T13:45:00Z","v":15007,"vw":8.180592},{"c":8.12,"h":8.14,"l":8.07,"n":200,"o":8.14,"t":"2026-10-13T14:00:00Z","v":13092,"vw":8.110774},{"c":8.16,"h":8.17,"l":8.125,"n":131,"o":8.125,"t":"2026-10-13T14:15:00Z","v":10736,"vw":8.142855},{"c":8.14,"h":8.17,"l":8.13,"n":193,"o":8.15,"t":"2026-10-13T14:30:00Z","v":16493,"vw":8.150285},{"c":8.135,"h":8.14,"l":8.12,"n":150,"o":8.14,"t":"2026-10-13T14:45:00Z","v":10247,"vw":8.129275},{"c":8.17,"h":8.18,"l":8.135,"n":146,"o":8.135,"t":"2026-10-13T15:00:00Z","v":8721,"vw":8.161686},{"c":8.16,"h":8.1689,"l":8.1551,"n":115,"o":8.16,"t":"2026-10-13T15:15:00Z","v":6200,"vw":8.161218},{"c":8.15,"h":8.18,"l":8.14,"n":172,"o":8.16,"t":"2026-10-13T15:30:00Z","v":10957,"vw":8.156819},{"c":8.1,"h":8.13,"l":8.1,"n":76,"o":8.13,"t":"2026-10-13T15:45:00Z","v":4832,"vw":8.103291},{"c":8.15,"h":8.15,"l":8.095,"n":233,"o":8.1,"t":"2026-10-13T16:00:00Z","v":25575,"vw":8.110724},{"c":8.15,"h":8.165,"l":8.14,"n":210,"o":8.155,"t":"2026-10-13T16:15:00Z","v":18759,"vw":8.151253},{"c":8.14,"h":8.16,"l":8.14,"n":206,"o":8.15,"t":"2026-10-13T16:30:00Z","v":15740,"vw":8.145339},{"c":8.105,"h":8.135,"l":8.105,"n":74,"o":8.13,"t":"2026-10-13T16:45:00Z","v":4229,"vw":8.124348},{"c":8.055,"h":8.1,"l":8.01,"n":234,"o":8.1,"t":"2026-10-13T17:00:00Z","v":18815,"vw":8.058316},{"c":8.06,"h":8.07,"l":8.05,"n":182,"o":8.055,"t":"2026-10-13T17:15:00Z","v":16960,"vw":8.05325},{"c":8.07,"h":8.07,"l":8.045,"n":262,"o":8.06,"t":"2026-10-13T17:30:00Z","v":20887,"vw":8.061793},{"c":8.07,"h":8.09,"l":8.055,"n":171,"o":8.065,"t":"2026-10-13T17:45:00Z","v":11023,"vw":8.074881},{"c":8.105,"h":8.11,"l":8.08,"n":436,"o":8.08,"t":"2026-10-13T18:00:00Z","v":41316,"vw":8.092836},{"c":8.105,"h":8.12,"l":8.095,"n":263,"o":8.105,"t":"2026-10-13T18:15:00Z","v":22329,"vw":8.108225},{"c":8.12,"h":8.12,"l":8.095,"n":203,"o":8.105,"t":"2026-10-13T18:30:00Z","v":10037,"vw":8.110128},{"c":8.15,"h":8.15,"l":8.105,"n":363,"o":8.115,"t":"2026-10-13T18:45:00Z","v":28291,"vw":8.125862},{"c":8.165,"h":8.175,"l":8.145,"n":180,"o":8.155,"t":"2026-10-13T19:00:00Z","v":12874,"vw":8.160162},{"c":8.185,"h":8.19,"l":8.155,"n":265,"o":8.165,"t":"2026-10-13T19:15:00Z","v":18215,"vw":8.171476},{"c":8.22,"h":8.22,"l":8.175,"n":468,"o":8.185,"t":"2026-10-13T19:30:00Z","v":33802,"vw":8.195578},{"c":8.185,"h":8.23,"l":8.18,"n":1099,"o":8.225,"t":"2026-10-13T19:45:00Z","v":97553,"vw":8.209193},{"c":8.18,"h":8.18,"l":8.18,"n":10,"o":8.18,"t":"2026-10-13T20:00:00Z","v":73224,"vw":8.18},{"c":8.125,"h":8.14,"l":8.02,"n":34,"o":8.02,"t":"2026-10-14T13:30:00Z","v":6165,"vw":8.068125},{"c":8.08,"h":8.18,"l":8.07,"n":86,"o":8.125,"t":"2026-10-14T13:45:00Z","v":5807,"vw":8.097505},{"c":7.97,"h":8.07,"l":7.97,"n":140,"o":8.07,"t":"2026-10-14T14:00:00Z","v":9241,"vw":8.017992},{"c":7.98,"h":7.995,"l":7.97,"n":170,"o":7.97,"t":"2026-10-14T14:15:00Z","v":14804,"vw":7.983424},{"c":8.03,"h":8.03,"l":7.98,"n":188,"o":7.99,"t":"2026-10-14T14:30:00Z","v":11170,"vw":8.000455},{"c":8.03,"h":8.04,"l":8.01,"n":209,"o":8.02,"t":"2026-10-14T14:45:00Z","v":12595,"vw":8.020348},{"c":8,"h":8.02,"l":7.985,"n":204,"o":8.02,"t":"2026-10-14T15:00:00Z","v":13489,"vw":8.004967},{"c":7.97,"h":8,"l":7.955,"n":314,"o":8,"t":"2026-10-14T15:15:00Z","v":21540,"vw":7.971991},{"c":7.94,"h":7.98,"l":7.93,"n":189,"o":7.97,"t":"2026-10-14T15:30:00Z","v":9526,"vw":7.956849},{"c":7.98,"h":7.99,"l":7.95,"n":197,"o":7.95,"t":"2026-10-14T15:45:00Z","v":10041,"vw":7.965004},{"c":7.945,"h":8,"l":7.945,"n":190,"o":7.98,"t":"2026-10-14T16:00:00Z","v":12267,"vw":7.979131},{"c":7.93,"h":7.94,"l":7.91,"n":121,"o":7.94,"t":"2026-10-14T16:15:00Z","v":7889,"vw":7.927796},{"c":7.95,"h":7.95,"l":7.92,"n":168,"o":7.92,"t":"2026-10-14T16:30:00Z","v":9124,"vw":7.939576},{"c":7.95,"h":7.97,"l":7.94,"n":168,"o":7.95,"t":"2026-10-14T16:45:00Z","v":9822,"vw":7.952814},{"c":7.97,"h":7.97,"l":7.95,"n":152,"o":7.96,"t":"2026-10-14T17:00:00Z","v":10608,"vw":7.963323},{"c":7.96,"h":7.97,"l":7.955,"n":164,"o":7.97,"t":"2026-10-14T17:15:00Z","v":8400,"vw":7.960415},{"c":7.93,"h":7.95,"l":7.925,"n":185,"o":7.95,"t":"2026-10-14T17:30:00Z","v":11226,"vw":7.939359},{"c":7.97,"h":7.97,"l":7.91,"n":292,"o":7.92,"t":"2026-10-14T17:45:00Z","v":21356,"vw":7.936648},{"c":7.995,"h":8.01,"l":7.96,"n":325,"o":7.97,"t":"2026-10-14T18:00:00Z","v":19349,"vw":7.984672},{"c":7.97,"h":8.01,"l":7.97,"n":290,"o":7.995,"t":"2026-10-14T18:15:00Z","v":17616,"vw":7.985696},{"c":7.93,"h":7.96,"l":7.92,"n":110,"o":7.96,"t":"2026-10-14T18:30:00Z","v":6370,"vw":7.943134},{"c":7.945,"h":7.945,"l":7.922,"n":227,"o":7.9222,"t":"2026-10-14T18:45:00Z","v":15424,"vw":7.937422},{"c":7.9399,"h":7.945,"l":7.92,"n":301,"o":7.945,"t":"2026-10-14T19:00:00Z","v":16176,"vw":7.935168},{"c":7.97,"h":7.98,"l":7.93,"n":329,"o":7.93,"t":"2026-10-14T19:15:00Z","v":21971,"vw":7.964071},{"c":7.97,"h":7.98,"l":7.94,"n":545,"o":7.97,"t":"2026-10-14T19:30:00Z","v":45040,"vw":7.957073},{"c":7.995,"h":8,"l":7.93,"n":1173,"o":7.96,"t":"2026-10-14T19:45:00Z","v":82314,"vw":7.976435},{"c":7.99,"h":7.99,"l":7.99,"n":7,"o":7.99,"t":"2026-10-14T20:00:00Z","v":76405,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-14T20:30:00Z","v":110,"vw":7.99},{"c":8.04,"h":8.06,"l":7.9,"n":123,"o":8.02,"t":"2026-10-15T13:30:00Z","v":7506,"vw":7.993602},{"c":8.01,"h":8.06,"l":8.01,"n":110,"o":8.05,"t":"2026-10-15T13:45:00Z","v":7430,"vw":8.019832},{"c":8.04,"h":8.05,"l":8.005,"n":259,"o":8.01,"t":"2026-10-15T14:00:00Z","v":21151,"vw":8.025183},{"c":8.06,"h":8.06,"l":8.025,"n":92,"o":8.055,"t":"2026-10-15T14:15:00Z","v":3813,"vw":8.042142},{"c":8.1,"h":8.11,"l":8.06,"n":214,"o":8.06,"t":"2026-10-15T14:30:00Z","v":9253,"vw":8.086114},{"c":8.095,"h":8.095,"l":8.055,"n":287,"o":8.09,"t":"2026-10-15T14:45:00Z","v":10544,"vw":8.074129},{"c":8.11,"h":8.11,"l":8.075,"n":158,"o":8.095,"t":"2026-10-15T15:00:00Z","v":8813,"vw":8.088117},{"c":8.11,"h":8.11,"l":8.09,"n":144,"o":8.11,"t":"2026-10-15T15:15:00Z","v":5959,"vw":8.097909},{"c":8.11,"h":8.12,"l":8.09,"n":378,"o":8.115,"t":"2026-10-15T15:30:00Z","v":28760,"vw":8.106079},{"c":8.145,"h":8.145,"l":8.11,"n":144,"o":8.11,"t":"2026-10-15T15:45:00Z","v":6052,"vw":8.123778},{"c":8.115,"h":8.14,"l":8.1036,"n":210,"o":8.14,"t":"2026-10-15T16:00:00Z","v":11446,"vw":8.130027},{"c":8.13,"h":8.13,"l":8.115,"n":127,"o":8.115,"t":"2026-10-15T16:15:00Z","v":3179,"vw":8.123261},{"c":8.15,"h":8.15,"l":8.135,"n":85,"o":8.135,"t":"2026-10-15T16:30:00Z","v":2677,"vw":8.147642},{"c":8.14,"h":8.15,"l":8.14,"n":153,"o":8.15,"t":"2026-10-15T16:45:00Z","v":9832,"vw":8.148543},{"c":8.14,"h":8.16,"l":8.14,"n":146,"o":8.15,"t":"2026-10-15T17:00:00Z","v":9903,"vw":8.153703},{"c":8.15,"h":8.15,"l":8.145,"n":102,"o":8.15,"t":"2026-10-15T17:15:00Z","v":4596,"vw":8.1475},{"c":8.2,"h":8.2,"l":8.15,"n":156,"o":8.15,"t":"2026-10-15T17:30:00Z","v":14219,"vw":8.167017},{"c":8.23,"h":8.23,"l":8.2,"n":76,"o":8.2,"t":"2026-10-15T17:45:00Z","v":17875,"vw":8.207048},{"c":8.23,"h":8.245,"l":8.22,"n":137,"o":8.23,"t":"2026-10-15T18:00:00Z","v":11634,"vw":8.233128},{"c":8.2399,"h":8.24,"l":8.21,"n":169,"o":8.21,"t":"2026-10-15T18:15:00Z","v":5922,"vw":8.222749},{"c":8.23,"h":8.23,"l":8.23,"n":40,"o":8.23,"t":"2026-10-15T18:30:00Z","v":8072,"vw":8.23},{"c":8.265,"h":8.265,"l":8.235,"n":238,"o":8.24,"t":"2026-10-15T18:45:00Z","v":12569,"vw":8.247293},{"c":8.22,"h":8.275,"l":8.19,"n":391,"o":8.275,"t":"2026-10-15T19:00:00Z","v":35910,"vw":8.221988},{"c":8.25,"h":8.26,"l":8.205,"n":215,"o":8.225,"t":"2026-10-15T19:15:00Z","v":10586,"vw":8.223447},{"c":8.31,"h":8.31,"l":8.235,"n":232,"o":8.24,"t":"2026-10-15T19:30:00Z","v":11979,"vw":8.263866},{"c":8.23,"h":8.31,"l":8.21,"n":1472,"o":8.31,"t":"2026-10-15T19:45:00Z","v":109239,"vw":8.235982},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-15T20:00:00Z","v":84107,"vw":8.22},{"c":8.365,"h":8.365,"l":8.17,"n":41,"o":8.29,"t":"2026-10-16T13:30:00Z","v":12626,"vw":8.292395},{"c":8.49,"h":8.51,"l":8.39,"n":144,"o":8.39,"t":"2026-10-16T13:45:00Z","v":11983,"vw":8.482008},{"c":8.39,"h":8.5,"l":8.355,"n":124,"o":8.47,"t":"2026-10-16T14:00:00Z","v":16170,"vw":8.443336},{"c":8.42,"h":8.44,"l":8.405,"n":12,"o":8.405,"t":"2026-10-16T14:15:00Z","v":1738,"vw":8.427896},{"c":8.39,"h":8.4,"l":8.39,"n":22,"o":8.4,"t":"2026-10-16T14:30:00Z","v":660,"vw":8.394228},{"c":8.37,"h":8.42,"l":8.37,"n":147,"o":8.41,"t":"2026-10-16T14:45:00Z","v":13118,"vw":8.394963},{"c":8.4,"h":8.4,"l":8.365,"n":95,"o":8.37,"t":"2026-10-16T15:00:00Z","v":4430,"vw":8.379536},{"c":8.365,"h":8.39,"l":8.34,"n":67,"o":8.39,"t":"2026-10-16T15:15:00Z","v":3821,"vw":8.367131},{"c":8.34,"h":8.4,"l":8.32,"n":157,"o":8.365,"t":"2026-10-16T15:30:00Z","v":8634,"vw":8.356872},{"c":8.285,"h":8.34,"l":8.285,"n":88,"o":8.34,"t":"2026-10-16T15:45:00Z","v":4010,"vw":8.306739},{"c":8.29,"h":8.29,"l":8.265,"n":170,"o":8.29,"t":"2026-10-16T16:00:00Z","v":8999,"vw":8.280167},{"c":8.29,"h":8.305,"l":8.24,"n":275,"o":8.28,"t":"2026-10-16T16:15:00Z","v":19731,"vw":8.269496},{"c":8.31,"h":8.315,"l":8.28,"n":213,"o":8.29,"t":"2026-10-16T16:30:00Z","v":14168,"vw":8.296088},{"c":8.26,"h":8.325,"l":8.26,"n":155,"o":8.31,"t":"2026-10-16T16:45:00Z","v":10437,"vw":8.295901},{"c":8.275,"h":8.305,"l":8.265,"n":257,"o":8.3,"t":"2026-10-16T17:00:00Z","v":15916,"vw":8.284571},{"c":8.28,"h":8.29,"l":8.26,"n":135,"o":8.26,"t":"2026-10-16T17:15:00Z","v":10293,"vw":8.278718},{"c":8.28,"h":8.295,"l":8.265,"n":201,"o":8.29,"t":"2026-10-16T17:30:00Z","v":14107,"vw":8.278047},{"c":8.24,"h":8.28,"l":8.24,"n":200,"o":8.28,"t":"2026-10-16T17:45:00Z","v":11893,"vw":8.264656},{"c":8.26,"h":8.265,"l":8.23,"n":271,"o":8.25,"t":"2026-10-16T18:00:00Z","v":15684,"vw":8.252681},{"c":8.275,"h":8.29,"l":8.26,"n":265,"o":8.26,"t":"2026-10-16T18:15:00Z","v":15084,"vw":8.274877},{"c":8.29,"h":8.29,"l":8.27,"n":272,"o":8.27,"t":"2026-10-16T18:30:00Z","v":14694,"vw":8.275603},{"c":8.28,"h":8.3,"l":8.265,"n":281,"o":8.2843,"t":"2026-10-16T18:45:00Z","v":11378,"vw":8.28182},{"c":8.31,"h":8.32,"l":8.29,"n":285,"o":8.29,"t":"2026-10-16T19:00:00Z","v":14927,"vw":8.297916},{"c":8.34,"h":8.34,"l":8.305,"n":314,"o":8.305,"t":"2026-10-16T19:15:00Z","v":12512,"vw":8.320477},{"c":8.305,"h":8.33,"l":8.295,"n":425,"o":8.33,"t":"2026-10-16T19:30:00Z","v":16399,"vw":8.31626},{"c":8.27,"h":8.325,"l":8.27,"n":1405,"o":8.305,"t":"2026-10-16T19:45:00Z","v":105816,"vw":8.295628},{"c":8.27,"h":8.27,"l":8.27,"n":17,"o":8.27,"t":"2026-10-16T20:00:00Z","v":102939,"vw":8.27},{"c":8.28,"h":8.34,"l":8.25,"n":79,"o":8.31,"t":"2026-10-19T13:30:00Z","v":8945,"vw":8.295718},{"c":8.2314,"h":8.29,"l":8.2314,"n":23,"o":8.28,"t":"2026-10-19T13:45:00Z","v":1328,"vw":8.263188},{"c":8.315,"h":8.32,"l":8.22,"n":71,"o":8.26,"t":"2026-10-19T14:00:00Z","v":7701,"vw":8.278023},{"c":8.31,"h":8.35,"l":8.31,"n":94,"o":8.33,"t":"2026-10-19T14:15:00Z","v":4751,"vw":8.323757},{"c":8.305,"h":8.33,"l":8.305,"n":157,"o":8.305,"t":"2026-10-19T14:30:00Z","v":9068,"vw":8.31544},{"c":8.35,"h":8.35,"l":8.29,"n":203,"o":8.3,"t":"2026-10-19T14:45:00Z","v":12635,"vw":8.313176},{"c":8.4,"h":8.4,"l":8.345,"n":139,"o":8.35,"t":"2026-10-19T15:00:00Z","v":8084,"vw":8.369678},{"c":8.405,"h":8.41,"l":8.3901,"n":151,"o":8.3901,"t":"2026-10-19T15:15:00Z","v":7599,"vw":8.404829},{"c":8.38,"h":8.41,"l":8.3701,"n":139,"o":8.405,"t":"2026-10-19T15:30:00Z","v":13807,"vw":8.380478},{"c":8.39,"h":8.39,"l":8.37,"n":169,"o":8.39,"t":"2026-10-19T15:45:00Z","v":6865,"vw":8.379386},{"c":8.38,"h":8.38,"l":8.37,"n":161,"o":8.38,"t":"2026-10-19T16:00:00Z","v":10226,"vw":8.379463},{"c":8.395,"h":8.4,"l":8.38,"n":165,"o":8.38,"t":"2026-10-19T16:15:00Z","v":7236,"vw":8.387143},{"c":8.415,"h":8.415,"l":8.39,"n":227,"o":8.395,"t":"2026-10-19T16:30:00Z","v":12379,"vw":8.400661},{"c":8.42,"h":8.425,"l":8.41,"n":158,"o":8.41,"t":"2026-10-19T16:45:00Z","v":7533,"vw":8.419328},{"c":8.415,"h":8.415,"l":8.4,"n":218,"o":8.41,"t":"2026-10-19T17:00:00Z","v":10721,"vw":8.406016},{"c":8.4278,"h":8.4278,"l":8.41,"n":152,"o":8.415,"t":"2026-10-19T17:15:00Z","v":6775,"vw":8.418257},{"c":8.42,"h":8.435,"l":8.4,"n":150,"o":8.43,"t":"2026-10-19T17:30:00Z","v":8419,"vw":8.419525},{"c":8.39,"h":8.42,"l":8.39,"n":66,"o":8.42,"t":"2026-10-19T17:45:00Z","v":2740,"vw":8.403559},{"c":8.39,"h":8.4,"l":8.375,"n":279,"o":8.39,"t":"2026-10-19T18:00:00Z","v":18612,"vw":8.390413},{"c":8.39,"h":8.41,"l":8.38,"n":255,"o":8.39,"t":"2026-10-19T18:15:00Z","v":17375,"vw":8.397681},{"c":8.39,"h":8.39,"l":8.385,"n":88,"o":8.39,"t":"2026-10-19T18:30:00Z","v":3986,"vw":8.38905},{"c":8.4,"h":8.405,"l":8.38,"n":273,"o":8.398,"t":"2026-10-19T18:45:00Z","v":22467,"vw":8.396603},{"c":8.385,"h":8.4,"l":8.3839,"n":234,"o":8.395,"t":"2026-10-19T19:00:00Z","v":14361,"vw":8.395766},{"c":8.38,"h":8.3999,"l":8.375,"n":403,"o":8.385,"t":"2026-10-19T19:15:00Z","v":22140,"vw":8.385563},{"c":8.375,"h":8.385,"l":8.36,"n":385,"o":8.385,"t":"2026-10-19T19:30:00Z","v":17048,"vw":8.370797},{"c":8.36,"h":8.385,"l":8.35,"n":1521,"o":8.375,"t":"2026-10-19T19:45:00Z","v":105658,"vw":8.374343},{"c":8.35,"h":8.36,"l":8.35,"n":12,"o":8.36,"t":"2026-10-19T20:00:00Z","v":69345,"vw":8.350046},{"c":8.56,"h":8.56,"l":8.3,"n":151,"o":8.34,"t":"2026-10-20T13:30:00Z","v":19635,"vw":8.357982},{"c":8.53,"h":8.565,"l":8.47,"n":148,"o":8.47,"t":"2026-10-20T13:45:00Z","v":12806,"vw":8.516781},{"c":8.44,"h":8.535,"l":8.44,"n":87,"o":8.535,"t":"2026-10-20T14:00:00Z","v":6301,"vw":8.467885},{"c":8.52,"h":8.53,"l":8.425,"n":125,"o":8.43,"t":"2026-10-20T14:15:00Z","v":7785,"vw":8.485085},{"c":8.53,"h":8.53,"l":8.5,"n":170,"o":8.53,"t":"2026-10-20T14:30:00Z","v":8991,"vw":8.51351},{"c":8.54,"h":8.55,"l":8.51,"n":321,"o":8.53,"t":"2026-10-20T14:45:00Z","v":16719,"vw":8.527504},{"c":8.55,"h":8.59,"l":8.54,"n":366,"o":8.55,"t":"2026-10-20T15:00:00Z","v":19199,"vw":8.571331},{"c":8.6,"h":8.61,"l":8.57,"n":216,"o":8.57,"t":"2026-10-20T15:15:00Z","v":13882,"vw":8.597215},{"c":8.59,"h":8.605,"l":8.565,"n":192,"o":8.6,"t":"2026-10-20T15:30:00Z","v":9117,"vw":8.588611},{"c":8.575,"h":8.58,"l":8.56,"n":151,"o":8.58,"t":"2026-10-20T15:45:00Z","v":10495,"vw":8.567219},{"c":8.56,"h":8.59,"l":8.555,"n":206,"o":8.575,"t":"2026-10-20T16:00:00Z","v":8436,"vw":8.570736},{"c":8.545,"h":8.575,"l":8.53,"n":233,"o":8.565,"t":"2026-10-20T16:15:00Z","v":15398,"vw":8.547339},{"c":8.535,"h":8.55,"l":8.535,"n":218,"o":8.545,"t":"2026-10-20T16:30:00Z","v":17029,"vw":8.543341},{"c":8.52,"h":8.54,"l":8.515,"n":216,"o":8.535,"t":"2026-10-20T16:45:00Z","v":13113,"vw":8.52748},{"c":8.545,"h":8.55,"l":8.505,"n":376,"o":8.525,"t":"2026-10-20T17:00:00Z","v":30845,"vw":8.527454},{"c":8.535,"h":8.55,"l":8.525,"n":113,"o":8.55,"t":"2026-10-20T17:15:00Z","v":7259,"vw":8.536164},{"c":8.535,"h":8.55,"l":8.53,"n":116,"o":8.54,"t":"2026-10-20T17:30:00Z","v":6459,"vw":8.540278},{"c":8.52,"h":8.54,"l":8.515,"n":177,"o":8.54,"t":"2026-10-20T17:45:00Z","v":9625,"vw":8.52574},{"c":8.505,"h":8.525,"l":8.505,"n":126,"o":8.525,"t":"2026-10-20T18:00:00Z","v":7038,"vw":8.512063},{"c":8.495,"h":8.515,"l":8.485,"n":181,"o":8.51,"t":"2026-10-20T18:15:00Z","v":9730,"vw":8.498044},{"c":8.47,"h":8.49,"l":8.465,"n":190,"o":8.49,"t":"2026-10-20T18:30:00Z","v":11660,"vw":8.475521},{"c":8.485,"h":8.49,"l":8.475,"n":134,"o":8.475,"t":"2026-10-20T18:45:00Z","v":6695,"vw":8.479961},{"c":8.495,"h":8.505,"l":8.485,"n":291,"o":8.485,"t":"2026-10-20T19:00:00Z","v":21387,"vw":8.497839},{"c":8.5,"h":8.505,"l":8.49,"n":216,"o":8.495,"t":"2026-10-20T19:15:00Z","v":16781,"vw":8.498849},{"c":8.48,"h":8.505,"l":8.48,"n":396,"o":8.505,"t":"2026-10-20T19:30:00Z","v":25304,"vw":8.491509},{"c":8.56,"h":8.57,"l":8.475,"n":1852,"o":8.48,"t":"2026-10-20T19:45:00Z","v":137231,"vw":8.524706},{"c":8.55,"h":8.55,"l":8.55,"n":6,"o":8.55,"t":"2026-10-20T20:00:00Z","v":76559,"vw":8.55},{"c":8.584,"h":8.689,"l":8.51,"n":97,"o":8.66,"t":"2026-10-21T13:30:00Z","v":10087,"vw":8.600502},{"c":8.494,"h":8.589,"l":8.494,"n":97,"o":8.584,"t":"2026-10-21T13:45:00Z","v":5597,"vw":8.540673},{"c":8.495,"h":8.51,"l":8.47,"n":145,"o":8.51,"t":"2026-10-21T14:00:00Z","v":8920,"vw":8.492832},{"c":8.53,"h":8.53,"l":8.4805,"n":126,"o":8.5099,"t":"2026-10-21T14:15:00Z","v":7221,"vw":8.515392},{"c":8.535,"h":8.535,"l":8.52,"n":63,"o":8.52,"t":"2026-10-21T14:30:00Z","v":3199,"vw":8.523508},{"c":8.54,"h":8.55,"l":8.54,"n":58,"o":8.54,"t":"2026-10-21T14:45:00Z","v":2080,"vw":8.545115},{"c":8.53,"h":8.54,"l":8.53,"n":25,"o":8.53,"t":"2026-10-21T15:00:00Z","v":1586,"vw":8.530832},{"c":8.55,"h":8.55,"l":8.52,"n":168,"o":8.535,"t":"2026-10-21T15:15:00Z","v":10886,"vw":8.53555},{"c":8.54,"h":8.56,"l":8.515,"n":158,"o":8.56,"t":"2026-10-21T15:30:00Z","v":14189,"vw":8.53479},{"c":8.54,"h":8.55,"l":8.54,"n":22,"o":8.54,"t":"2026-10-21T15:45:00Z","v":929,"vw":8.542035},{"c":8.53,"h":8.55,"l":8.525,"n":102,"o":8.54,"t":"2026-10-21T16:00:00Z","v":5447,"vw":8.530971},{"c":8.535,"h":8.545,"l":8.525,"n":141,"o":8.53,"t":"2026-10-21T16:15:00Z","v":11488,"vw":8.537904},{"c":8.55,"h":8.585,"l":8.53,"n":263,"o":8.535,"t":"2026-10-21T16:30:00Z","v":16455,"vw":8.556818},{"c":8.535,"h":8.55,"l":8.525,"n":111,"o":8.55,"t":"2026-10-21T16:45:00Z","v":5073,"vw":8.531846},{"c":8.525,"h":8.535,"l":8.525,"n":99,"o":8.535,"t":"2026-10-21T17:00:00Z","v":5138,"vw":8.530708},{"c":8.515,"h":8.52,"l":8.475,"n":419,"o":8.52,"t":"2026-10-21T17:15:00Z","v":30392,"vw":8.500412},{"c":8.505,"h":8.51,"l":8.5,"n":51,"o":8.51,"t":"2026-10-21T17:30:00Z","v":1772,"vw":8.506124},{"c":8.5,"h":8.505,"l":8.495,"n":107,"o":8.505,"t":"2026-10-21T17:45:00Z","v":6312,"vw":8.501449},{"c":8.48,"h":8.505,"l":8.48,"n":78,"o":8.505,"t":"2026-10-21T18:00:00Z","v":3904,"vw":8.493383},{"c":8.47,"h":8.48,"l":8.47,"n":99,"o":8.48,"t":"2026-10-21T18:15:00Z","v":4591,"vw":8.471759},{"c":8.5,"h":8.51,"l":8.475,"n":256,"o":8.475,"t":"2026-10-21T18:30:00Z","v":13082,"vw":8.493168},{"c":8.425,"h":8.505,"l":8.425,"n":275,"o":8.505,"t":"2026-10-21T18:45:00Z","v":10410,"vw":8.471867},{"c":8.415,"h":8.435,"l":8.395,"n":325,"o":8.425,"t":"2026-10-21T19:00:00Z","v":20212,"vw":8.417298},{"c":8.495,"h":8.495,"l":8.42,"n":368,"o":8.42,"t":"2026-10-21T19:15:00Z","v":21988,"vw":8.452085},{"c":8.47,"h":8.49,"l":8.465,"n":394,"o":8.49,"t":"2026-10-21T19:30:00Z","v":21593,"vw":8.47433},{"c":8.47,"h":8.485,"l":8.445,"n":1273,"o":8.475,"t":"2026-10-21T19:45:00Z","v":76721,"vw":8.468298},{"c":8.47,"h":8.47,"l":8.47,"n":13,"o":8.47,"t":"2026-10-21T20:00:00Z","v":80522,"vw":8.47},{"c":8.36,"h":8.66,"l":8.36,"n":14,"o":8.46,"t":"2026-10-22T13:30:00Z","v":3089,"vw":8.485058},{"c":8.66,"h":8.69,"l":8.505,"n":133,"o":8.58,"t":"2026-10-22T13:45:00Z","v":13962,"vw":8.591112},{"c":8.635,"h":8.67,"l":8.61,"n":122,"o":8.66,"t":"2026-10-22T14:00:00Z","v":7042,"vw":8.641579},{"c":8.62,"h":8.655,"l":8.61,"n":165,"o":8.64,"t":"2026-10-22T14:15:00Z","v":7978,"vw":8.639373},{"c":8.65,"h":8.655,"l":8.595,"n":185,"o":8.62,"t":"2026-10-22T14:30:00Z","v":8445,"vw":8.619153},{"c":8.65,"h":8.67,"l":8.62,"n":213,"o":8.655,"t":"2026-10-22T14:45:00Z","v":8732,"vw":8.648996},{"c":8.66,"h":8.675,"l":8.64,"n":232,"o":8.665,"t":"2026-10-22T15:00:00Z","v":9391,"vw":8.656565},{"c":8.74,"h":8.75,"l":8.66,"n":273,"o":8.66,"t":"2026-10-22T15:15:00Z","v":17428,"vw":8.70664},{"c":8.76,"h":8.8,"l":8.75,"n":228,"o":8.755,"t":"2026-10-22T15:30:00Z","v":13119,"vw":8.773214},{"c":8.795,"h":8.8,"l":8.76,"n":174,"o":8.76,"t":"2026-10-22T15:45:00Z","v":9552,"vw":8.780048},{"c":8.74,"h":8.79,"l":8.74,"n":268,"o":8.79,"t":"2026-10-22T16:00:00Z","v":18743,"vw":8.771842},{"c":8.79,"h":8.795,"l":8.74,"n":156,"o":8.74,"t":"2026-10-22T16:15:00Z","v":11058,"vw":8.775428},{"c":8.76,"h":8.79,"l":8.745,"n":306,"o":8.78,"t":"2026-10-22T16:30:00Z","v":18905,"vw":8.765478},{"c":8.775,"h":8.775,"l":8.735,"n":165,"o":8.76,"t":"2026-10-22T16:45:00Z","v":12586,"vw":8.75504},{"c":8.76,"h":8.775,"l":8.75,"n":132,"o":8.775,"t":"2026-10-22T17:00:00Z","v":7523,"vw":8.762899},{"c":8.79,"h":8.81,"l":8.77,"n":162,"o":8.77,"t":"2026-10-22T17:15:00Z","v":14749,"vw":8.797144},{"c":8.76,"h":8.78,"l":8.75,"n":193,"o":8.77,"t":"2026-10-22T17:30:00Z","v":12142,"vw":8.763865},{"c":8.77,"h":8.775,"l":8.76,"n":90,"o":8.76,"t":"2026-10-22T17:45:00Z","v":3582,"vw":8.764435},{"c":8.795,"h":8.795,"l":8.76,"n":292,"o":8.775,"t":"2026-10-22T18:00:00Z","v":10454,"vw":8.778016},{"c":8.8,"h":8.815,"l":8.78,"n":208,"o":8.8,"t":"2026-10-22T18:15:00Z","v":10164,"vw":8.796493},{"c":8.785,"h":8.805,"l":8.785,"n":188,"o":8.805,"t":"2026-10-22T18:30:00Z","v":8513,"vw":8.797165},{"c":8.785,"h":8.795,"l":8.78,"n":147,"o":8.78,"t":"2026-10-22T18:45:00Z","v":8202,"vw":8.784883},{"c":8.835,"h":8.84,"l":8.784,"n":311,"o":8.79,"t":"2026-10-22T19:00:00Z","v":22230,"vw":8.809685},{"c":8.855,"h":8.855,"l":8.815,"n":349,"o":8.83,"t":"2026-10-22T19:15:00Z","v":17026,"vw":8.8272},{"c":8.84,"h":8.875,"l":8.84,"n":506,"o":8.855,"t":"2026-10-22T19:30:00Z","v":24948,"vw":8.864087},{"c":8.875,"h":8.885,"l":8.81,"n":1299,"o":8.84,"t":"2026-10-22T19:45:00Z","v":79014,"vw":8.857147},{"c":8.86,"h":8.86,"l":8.86,"n":15,"o":8.86,"t":"2026-10-22T20:00:00Z","v":70433,"vw":8.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.606267180794907,"strike":12.467014837921543,"iv":1.5930289200160686,"gamma":0.08735052045101124,"theta":-0.024055781547373412,"vega":0.008583431528336228,"rho":0.0016012942162085366,"breakevenPct":47.55397312321049},{"delta":0.35,"premium":0.6946316769751592,"strike":12.001938542236005,"iv":1.508494376943403,"gamma":0.09271095861102892,"theta":-0.02255243121522234,"vega":0.00836026378223733,"rho":0.0018811472673897205,"breakevenPct":43.30214694369259},{"delta":0.4,"premium":0.7829961731554114,"strike":11.536862246550466,"iv":1.4239598338707373,"gamma":0.09807139677104659,"theta":-0.021049080883071274,"vega":0.008137096036138432,"rho":0.0021610003185709046,"breakevenPct":39.0503207641747},{"delta":0.45,"premium":0.8713606693356635,"strike":11.071785950864928,"iv":1.3394252907980717,"gamma":0.10343183493106427,"theta":-0.019545730550920206,"vega":0.007913928290039535,"rho":0.0024408533697520885,"breakevenPct":34.7984945846568},{"delta":0.5,"premium":0.9597251655159156,"strike":10.606709655179392,"iv":1.254890747725406,"gamma":0.10879227309108194,"theta":-0.01804238021876914,"vega":0.007690760543940637,"rho":0.0027207064209332724,"breakevenPct":30.54666840513891},{"delta":0.55,"premium":1.048089661696168,"strike":10.141633359493852,"iv":1.1703562046527405,"gamma":0.11415271125109962,"theta":-0.016539029886618067,"vega":0.007467592797841739,"rho":0.0030005594721144568,"breakevenPct":26.29484222562101},{"delta":0.6,"premium":1.13645415787642,"strike":9.676557063808316,"iv":1.0858216615800749,"gamma":0.11951314941111729,"theta":-0.015035679554467,"vega":0.007244425051742841,"rho":0.0032804125232956402,"breakevenPct":22.043016046103123},{"delta":0.65,"premium":1.2248186540566723,"strike":9.211480768122778,"iv":1.0012871185074093,"gamma":0.12487358757113497,"theta":-0.01353232922231593,"vega":0.007021257305643944,"rho":0.0035602655744768246,"breakevenPct":17.791189866585224},{"delta":0.7,"premium":1.3131831502369242,"strike":8.746404472437241,"iv":0.9167525754347439,"gamma":0.13023402573115264,"theta":-0.012028978890164863,"vega":0.006798089559545046,"rho":0.003840118625658008,"breakevenPct":13.539363687067336},{"delta":0.75,"premium":1.4015476464171766,"strike":8.281328176751703,"iv":0.8322180323620781,"gamma":0.1355944638911703,"theta":-0.010525628558013794,"vega":0.006574921813446148,"rho":0.004119971676839192,"breakevenPct":9.287537507549438},{"delta":0.8,"premium":1.4899121425974289,"strike":7.816251881066164,"iv":0.7476834892894124,"gamma":0.140954902051188,"theta":-0.009022278225862724,"vega":0.00635175406734725,"rho":0.004399824728020377,"breakevenPct":5.035711328031539},{"delta":0.85,"premium":1.9248927053591236,"strike":7.117456423102936,"iv":0.8213258718960952,"gamma":0.12730014005386522,"theta":-0.008099584501389413,"vega":0.005713025606812286,"rho":0.004408432423628251,"breakevenPct":2.0581165740638814},{"delta":0.9,"premium":3.0964324096063844,"strike":5.922007745299608,"iv":1.2310942215713927,"gamma":0.07323807772219401,"theta":-0.008410786068231323,"vega":0.004191230628100681,"rho":0.003840643738642845,"breakevenPct":1.7882635993904403}],"put":[{"delta":0.1,"premium":0.7152873881480837,"strike":3.503193201645374,"iv":4.532038371911381,"gamma":0.021457359724426302,"theta":-0.02539499635178217,"vega":0.0038913139118912678,"rho":-0.0012655862189593504,"breakevenPct":68.53379443005315},{"delta":0.15,"premium":0.8159930244782367,"strike":4.622144716424852,"iv":3.78405396806779,"gamma":0.035772851529314045,"theta":-0.02572602292475584,"vega":0.005139651247671474,"rho":-0.0016992604410004412,"breakevenPct":57.04117729179892},{"delta":0.2,"premium":0.9166986608083898,"strike":5.741096231204332,"iv":3.036069564224199,"gamma":0.05008834333420179,"theta":-0.02605704949772951,"vega":0.006387988583451682,"rho":-0.0021329346630415322,"breakevenPct":45.54856015354468},{"delta":0.25,"premium":1.0174042971385429,"strike":6.86004774598381,"iv":2.288085160380608,"gamma":0.06440383513908954,"theta":-0.02638807607070318,"vega":0.007636325919231888,"rho":-0.0025666088850826232,"breakevenPct":34.05594301529044},{"delta":0.3,"premium":1.130219143675688,"strike":7.678126269921575,"iv":1.8100441515083463,"gamma":0.07708058156172837,"theta":-0.026016128678829065,"vega":0.008453570208413589,"rho":-0.003008863501937617,"breakevenPct":26.095856362913242},{"delta":0.35,"premium":1.259212128680045,"strike":8.094232673161436,"iv":1.6926527265068505,"gamma":0.08756793253632902,"theta":-0.0247049945069959,"vega":0.008694865869988215,"rho":-0.0034625816918109837,"breakevenPct":22.85529859501816},{"delta":0.4,"premium":1.388205113684402,"strike":8.510339076401298,"iv":1.5752613015053547,"gamma":0.09805528351092968,"theta":-0.023393860335162733,"vega":0.00893616153156284,"rho":-0.00391629988168435,"breakevenPct":19.614740827123075},{"delta":0.45,"premium":1.517198098688759,"strike":8.926445479641158,"iv":1.457869876503859,"gamma":0.10854263448553034,"theta":-0.02208272616332957,"vega":0.009177457193137466,"rho":-0.004370018071557717,"breakevenPct":16.374183059227992},{"delta":0.5,"premium":1.646191083693116,"strike":9.34255188288102,"iv":1.340478451502363,"gamma":0.11902998546013098,"theta":-0.0207715919914964,"vega":0.009418752854712092,"rho":-0.004823736261431084,"breakevenPct":13.133625291332908},{"delta":0.55,"premium":1.775184068697473,"strike":9.75865828612088,"iv":1.2230870265008673,"gamma":0.12951733643473162,"theta":-0.019460457819663234,"vega":0.009660048516286717,"rho":-0.00527745445130445,"breakevenPct":9.893067523437825},{"delta":0.6,"premium":2.398980118057627,"strike":10.55452537177538,"iv":1.2860995244277122,"gamma":0.12394001202242942,"theta":-0.020308536763756456,"vega":0.009614734356373783,"rho":-0.006119473532039855,"breakevenPct":7.950956504314281},{"delta":0.65,"premium":3.7060756372424537,"strike":11.874823876002479,"iv":1.5982412492555982,"gamma":0.0961781358853566,"theta":-0.024138386201271816,"vega":0.009173625681073268,"rho":-0.007497717652537126,"breakevenPct":7.8019386144466605},{"delta":0.7,"premium":6.454291847310575,"strike":14.608209749812449,"iv":2.1283838293907293,"gamma":0.0662209687422716,"theta":-0.030384473466213112,"vega":0.00864139454366297,"rho":-0.010013016456814603,"breakevenPct":7.969323899527371}]},"raw":{"call":[{"delta":0.3,"premium":0.606267180794907,"strike":12.467014837921543,"iv":1.5930289200160686,"gamma":0.08735052045101124,"theta":-0.024055781547373412,"vega":0.008583431528336228,"rho":0.0016012942162085366,"breakevenPct":47.55397312321049},{"delta":0.35,"premium":0.6946316769751592,"strike":12.001938542236005,"iv":1.508494376943403,"gamma":0.09271095861102892,"theta":-0.02255243121522234,"vega":0.00836026378223733,"rho":0.0018811472673897205,"breakevenPct":43.30214694369259},{"delta":0.4,"premium":0.7829961731554114,"strike":11.536862246550466,"iv":1.4239598338707373,"gamma":0.09807139677104659,"theta":-0.021049080883071274,"vega":0.008137096036138432,"rho":0.0021610003185709046,"breakevenPct":39.0503207641747},{"delta":0.45,"premium":0.8713606693356635,"strike":11.071785950864928,"iv":1.3394252907980717,"gamma":0.10343183493106427,"theta":-0.019545730550920206,"vega":0.007913928290039535,"rho":0.0024408533697520885,"breakevenPct":34.7984945846568},{"delta":0.5,"premium":0.9597251655159156,"strike":10.606709655179392,"iv":1.254890747725406,"gamma":0.10879227309108194,"theta":-0.01804238021876914,"vega":0.007690760543940637,"rho":0.0027207064209332724,"breakevenPct":30.54666840513891},{"delta":0.55,"premium":1.048089661696168,"strike":10.141633359493852,"iv":1.1703562046527405,"gamma":0.11415271125109962,"theta":-0.016539029886618067,"vega":0.007467592797841739,"rho":0.0030005594721144568,"breakevenPct":26.29484222562101},{"delta":0.6,"premium":1.13645415787642,"strike":9.676557063808316,"iv":1.0858216615800749,"gamma":0.11951314941111729,"theta":-0.015035679554467,"vega":0.007244425051742841,"rho":0.0032804125232956402,"breakevenPct":22.043016046103123},{"delta":0.65,"premium":1.2248186540566723,"strike":9.211480768122778,"iv":1.0012871185074093,"gamma":0.12487358757113497,"theta":-0.01353232922231593,"vega":0.007021257305643944,"rho":0.0035602655744768246,"breakevenPct":17.791189866585224},{"delta":0.7,"premium":1.3131831502369242,"strike":8.746404472437241,"iv":0.9167525754347439,"gamma":0.13023402573115264,"theta":-0.012028978890164863,"vega":0.006798089559545046,"rho":0.003840118625658008,"breakevenPct":13.539363687067336},{"delta":0.75,"premium":1.4015476464171766,"strike":8.281328176751703,"iv":0.8322180323620781,"gamma":0.1355944638911703,"theta":-0.010525628558013794,"vega":0.006574921813446148,"rho":0.004119971676839192,"breakevenPct":9.287537507549438},{"delta":0.8,"premium":1.4899121425974289,"strike":7.816251881066164,"iv":0.7476834892894124,"gamma":0.140954902051188,"theta":-0.009022278225862724,"vega":0.00635175406734725,"rho":0.004399824728020377,"breakevenPct":5.035711328031539},{"delta":0.85,"premium":1.9248927053591236,"strike":7.117456423102936,"iv":0.8213258718960952,"gamma":0.12730014005386522,"theta":-0.008099584501389413,"vega":0.005713025606812286,"rho":0.004408432423628251,"breakevenPct":2.0581165740638814},{"delta":0.9,"premium":3.0964324096063844,"strike":5.922007745299608,"iv":1.2310942215713927,"gamma":0.07323807772219401,"theta":-0.008410786068231323,"vega":0.004191230628100681,"rho":0.003840643738642845,"breakevenPct":1.7882635993904403}],"put":[{"delta":0.1,"premium":0.7152873881480837,"strike":3.503193201645374,"iv":4.532038371911381,"gamma":0.021457359724426302,"theta":-0.02539499635178217,"vega":0.0038913139118912678,"rho":-0.0012655862189593504,"breakevenPct":68.53379443005315},{"delta":0.15,"premium":0.8159930244782367,"strike":4.622144716424852,"iv":3.78405396806779,"gamma":0.035772851529314045,"theta":-0.02572602292475584,"vega":0.005139651247671474,"rho":-0.0016992604410004412,"breakevenPct":57.04117729179892},{"delta":0.2,"premium":0.9166986608083898,"strike":5.741096231204332,"iv":3.036069564224199,"gamma":0.05008834333420179,"theta":-0.02605704949772951,"vega":0.006387988583451682,"rho":-0.0021329346630415322,"breakevenPct":45.54856015354468},{"delta":0.25,"premium":1.0174042971385429,"strike":6.86004774598381,"iv":2.288085160380608,"gamma":0.06440383513908954,"theta":-0.02638807607070318,"vega":0.007636325919231888,"rho":-0.0025666088850826232,"breakevenPct":34.05594301529044},{"delta":0.3,"premium":1.130219143675688,"strike":7.678126269921575,"iv":1.8100441515083463,"gamma":0.07708058156172837,"theta":-0.026016128678829065,"vega":0.008453570208413589,"rho":-0.003008863501937617,"breakevenPct":26.095856362913242},{"delta":0.35,"premium":1.259212128680045,"strike":8.094232673161436,"iv":1.6926527265068505,"gamma":0.08756793253632902,"theta":-0.0247049945069959,"vega":0.008694865869988215,"rho":-0.0034625816918109837,"breakevenPct":22.85529859501816},{"delta":0.4,"premium":1.388205113684402,"strike":8.510339076401298,"iv":1.5752613015053547,"gamma":0.09805528351092968,"theta":-0.023393860335162733,"vega":0.00893616153156284,"rho":-0.00391629988168435,"breakevenPct":19.614740827123075},{"delta":0.45,"premium":1.517198098688759,"strike":8.926445479641158,"iv":1.457869876503859,"gamma":0.10854263448553034,"theta":-0.02208272616332957,"vega":0.009177457193137466,"rho":-0.004370018071557717,"breakevenPct":16.374183059227992},{"delta":0.5,"premium":1.646191083693116,"strike":9.34255188288102,"iv":1.340478451502363,"gamma":0.11902998546013098,"theta":-0.0207715919914964,"vega":0.009418752854712092,"rho":-0.004823736261431084,"breakevenPct":13.133625291332908},{"delta":0.55,"premium":1.775184068697473,"strike":9.75865828612088,"iv":1.2230870265008673,"gamma":0.12951733643473162,"theta":-0.019460457819663234,"vega":0.009660048516286717,"rho":-0.00527745445130445,"breakevenPct":9.893067523437825},{"delta":0.6,"premium":2.398980118057627,"strike":10.55452537177538,"iv":1.2860995244277122,"gamma":0.12394001202242942,"theta":-0.020308536763756456,"vega":0.009614734356373783,"rho":-0.006119473532039855,"breakevenPct":7.950956504314281},{"delta":0.65,"premium":3.7060756372424537,"strike":11.874823876002479,"iv":1.5982412492555982,"gamma":0.0961781358853566,"theta":-0.024138386201271816,"vega":0.009173625681073268,"rho":-0.007497717652537126,"breakevenPct":7.8019386144466605},{"delta":0.7,"premium":6.454291847310575,"strike":14.608209749812449,"iv":2.1283838293907293,"gamma":0.0662209687422716,"theta":-0.030384473466213112,"vega":0.00864139454366297,"rho":-0.010013016456814603,"breakevenPct":7.969323899527371}]}},"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"}}