{"symbol":"NRT","url":"https://intraalpha.com/companies/NRT","capturedAt":"2026-10-22T16:05:24.979Z","state":"partial","quote":{"symbol":"NRT","last_price":8.71,"prev_close":8.81,"regular_close":8.71,"change":-0.1,"change_pct":-1.1351,"regular_change":-0.1,"regular_change_pct":-1.1351,"extended_change":0,"extended_change_pct":0,"bid":8.71,"ask":8.86,"bid_size":500,"ask_size":200,"volume":8895,"vwap":8.842487,"open":8.9,"high":8.91,"low":8.71,"close":8.71,"trade_count":92,"last_trade_at":"2026-10-22T16:01:27.400022257Z","last_quote_at":"2026-10-22T16:05:00.000005643Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:05:11.245128549-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-15T13:30:00Z","v":100,"vw":8.38},{"c":8.28,"h":8.4,"l":8.235,"n":38,"o":8.4,"t":"2026-10-15T13:35:00Z","v":5697,"vw":8.341971},{"c":8.39,"h":8.39,"l":8.36,"n":4,"o":8.36,"t":"2026-10-15T13:40:00Z","v":627,"vw":8.37319},{"c":8.35,"h":8.405,"l":8.35,"n":12,"o":8.405,"t":"2026-10-15T13:55:00Z","v":1224,"vw":8.371953},{"c":8.35,"h":8.35,"l":8.33,"n":13,"o":8.33,"t":"2026-10-15T14:00:00Z","v":1309,"vw":8.344018},{"c":8.4,"h":8.4,"l":8.35,"n":19,"o":8.35,"t":"2026-10-15T14:05:00Z","v":2808,"vw":8.389259},{"c":8.42,"h":8.42,"l":8.41,"n":7,"o":8.41,"t":"2026-10-15T14:10:00Z","v":312,"vw":8.415025},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-15T14:40:00Z","v":106,"vw":8.31},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-15T14:50:00Z","v":770,"vw":8.36},{"c":8.37,"h":8.38,"l":8.37,"n":7,"o":8.38,"t":"2026-10-15T14:55:00Z","v":491,"vw":8.373333},{"c":8.49,"h":8.49,"l":8.45,"n":12,"o":8.45,"t":"2026-10-15T15:30:00Z","v":1000,"vw":8.472222},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T15:50:00Z","v":565,"vw":8.28},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-15T16:35:00Z","v":1000,"vw":8.51},{"c":8.47,"h":8.622,"l":8.47,"n":6,"o":8.622,"t":"2026-10-15T17:30:00Z","v":708,"vw":8.596667},{"c":8.44,"h":8.44,"l":8.42,"n":4,"o":8.42,"t":"2026-10-15T17:55:00Z","v":234,"vw":8.43},{"c":8.41,"h":8.476,"l":8.4,"n":6,"o":8.476,"t":"2026-10-15T18:10:00Z","v":729,"vw":8.441502},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T18:20:00Z","v":203,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-15T19:00:00Z","v":226,"vw":8.44},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T19:30:00Z","v":119,"vw":8.46},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T19:40:00Z","v":576,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T20:00:00Z","v":161,"vw":8.43},{"c":8.3817,"h":8.3817,"l":8.3817,"n":1,"o":8.3817,"t":"2026-10-15T20:20:00Z","v":500,"vw":8.3817},{"c":8.53,"h":8.53,"l":8.39,"n":7,"o":8.39,"t":"2026-10-16T13:30:00Z","v":376,"vw":8.448824},{"c":8.23,"h":8.4,"l":8.22,"n":5,"o":8.4,"t":"2026-10-16T13:35:00Z","v":2500,"vw":8.317024},{"c":8.57,"h":8.57,"l":8.415,"n":2,"o":8.415,"t":"2026-10-16T13:40:00Z","v":200,"vw":8.4925},{"c":8.4283,"h":8.4283,"l":8.4283,"n":3,"o":8.4283,"t":"2026-10-16T13:55:00Z","v":390,"vw":8.4283},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T14:05:00Z","v":112,"vw":8.51},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-16T14:25:00Z","v":541,"vw":8.58},{"c":8.5799,"h":8.5799,"l":8.5799,"n":1,"o":8.5799,"t":"2026-10-16T14:30:00Z","v":200,"vw":8.5799},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-16T14:45:00Z","v":115,"vw":8.56},{"c":8.4401,"h":8.4401,"l":8.4401,"n":2,"o":8.4401,"t":"2026-10-16T15:00:00Z","v":1004,"vw":8.4401},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-10-16T15:45:00Z","v":1306,"vw":8.51},{"c":8.445,"h":8.55,"l":8.445,"n":3,"o":8.55,"t":"2026-10-16T16:15:00Z","v":500,"vw":8.529},{"c":8.51,"h":8.51,"l":8.4913,"n":2,"o":8.4913,"t":"2026-10-16T16:20:00Z","v":225,"vw":8.499611},{"c":8.5156,"h":8.5156,"l":8.5156,"n":2,"o":8.5156,"t":"2026-10-16T17:00:00Z","v":351,"vw":8.5156},{"c":8.515,"h":8.515,"l":8.515,"n":2,"o":8.515,"t":"2026-10-16T17:05:00Z","v":212,"vw":8.515},{"c":8.515,"h":8.515,"l":8.515,"n":4,"o":8.515,"t":"2026-10-16T17:55:00Z","v":491,"vw":8.515},{"c":8.495,"h":8.495,"l":8.495,"n":1,"o":8.495,"t":"2026-10-16T18:00:00Z","v":100,"vw":8.495},{"c":8.49,"h":8.49,"l":8.49,"n":7,"o":8.49,"t":"2026-10-16T18:20:00Z","v":231,"vw":8.49},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-16T18:30:00Z","v":144,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T19:55:00Z","v":105,"vw":8.51},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-16T20:00:00Z","v":333,"vw":8.53},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-19T13:30:00Z","v":325,"vw":8.48},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-19T14:20:00Z","v":414,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":6,"o":8.54,"t":"2026-10-19T14:25:00Z","v":823,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-19T14:30:00Z","v":257,"vw":8.54},{"c":8.55,"h":8.55,"l":8.54,"n":4,"o":8.54,"t":"2026-10-19T14:45:00Z","v":460,"vw":8.547692},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-19T14:50:00Z","v":465,"vw":8.55},{"c":8.575,"h":8.64,"l":8.56,"n":25,"o":8.569,"t":"2026-10-19T14:55:00Z","v":5804,"vw":8.592898},{"c":8.6,"h":8.6,"l":8.575,"n":10,"o":8.59,"t":"2026-10-19T15:35:00Z","v":1704,"vw":8.588175},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-19T15:40:00Z","v":200,"vw":8.6},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-19T15:45:00Z","v":102,"vw":8.56},{"c":8.5863,"h":8.5863,"l":8.5863,"n":1,"o":8.5863,"t":"2026-10-19T16:00:00Z","v":200,"vw":8.5863},{"c":8.56,"h":8.56,"l":8.56,"n":5,"o":8.56,"t":"2026-10-19T16:30:00Z","v":485,"vw":8.56},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-19T16:40:00Z","v":100,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-19T16:45:00Z","v":109,"vw":8.55},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T17:00:00Z","v":500,"vw":8.555},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T17:20:00Z","v":500,"vw":8.555},{"c":8.5316,"h":8.5316,"l":8.5316,"n":2,"o":8.5316,"t":"2026-10-19T17:55:00Z","v":129,"vw":8.5316},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T18:00:00Z","v":500,"vw":8.555},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-19T18:15:00Z","v":100,"vw":8.52},{"c":8.5389,"h":8.5389,"l":8.5389,"n":2,"o":8.5389,"t":"2026-10-19T18:45:00Z","v":228,"vw":8.5389},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T20:00:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T22:50:00Z","v":100,"vw":8.53},{"c":8.65,"h":8.67,"l":8.59,"n":13,"o":8.65,"t":"2026-10-20T13:30:00Z","v":3580,"vw":8.66101},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-20T13:40:00Z","v":250,"vw":8.61},{"c":8.7414,"h":8.7414,"l":8.7414,"n":2,"o":8.7414,"t":"2026-10-20T14:00:00Z","v":241,"vw":8.7414},{"c":8.66,"h":8.68,"l":8.66,"n":16,"o":8.68,"t":"2026-10-20T14:05:00Z","v":521,"vw":8.666},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-20T14:10:00Z","v":1677,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-20T14:15:00Z","v":500,"vw":8.65},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-10-20T14:20:00Z","v":144,"vw":8.725},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T14:25:00Z","v":325,"vw":8.68},{"c":8.61,"h":8.67,"l":8.545,"n":27,"o":8.67,"t":"2026-10-20T14:30:00Z","v":9638,"vw":8.627239},{"c":8.55,"h":8.59,"l":8.55,"n":18,"o":8.59,"t":"2026-10-20T14:35:00Z","v":9758,"vw":8.562191},{"c":8.52,"h":8.54,"l":8.52,"n":24,"o":8.54,"t":"2026-10-20T14:40:00Z","v":7527,"vw":8.533658},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T14:45:00Z","v":285,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-20T14:55:00Z","v":600,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T15:00:00Z","v":775,"vw":8.58},{"c":8.595,"h":8.595,"l":8.595,"n":1,"o":8.595,"t":"2026-10-20T15:35:00Z","v":100,"vw":8.595},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-10-20T17:25:00Z","v":100,"vw":8.615},{"c":8.665,"h":8.665,"l":8.665,"n":9,"o":8.665,"t":"2026-10-20T17:45:00Z","v":396,"vw":8.665},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-20T17:50:00Z","v":787,"vw":8.6},{"c":8.6999,"h":8.6999,"l":8.6999,"n":1,"o":8.6999,"t":"2026-10-20T18:20:00Z","v":100,"vw":8.6999},{"c":8.655,"h":8.655,"l":8.655,"n":3,"o":8.655,"t":"2026-10-20T18:50:00Z","v":120,"vw":8.655},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-10-20T19:35:00Z","v":1147,"vw":8.655},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-10-20T19:45:00Z","v":2238,"vw":8.655},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-10-20T19:55:00Z","v":200,"vw":8.655},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-20T20:00:00Z","v":318,"vw":8.66},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-21T13:30:00Z","v":1054,"vw":8.68},{"c":8.6464,"h":8.6464,"l":8.6464,"n":2,"o":8.6464,"t":"2026-10-21T13:45:00Z","v":337,"vw":8.6464},{"c":8.6889,"h":8.6889,"l":8.6889,"n":2,"o":8.6889,"t":"2026-10-21T14:00:00Z","v":201,"vw":8.6889},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-21T14:10:00Z","v":100,"vw":8.7},{"c":8.795,"h":8.795,"l":8.71,"n":7,"o":8.71,"t":"2026-10-21T14:20:00Z","v":757,"vw":8.754026},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-21T14:30:00Z","v":350,"vw":8.7},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-21T14:35:00Z","v":100,"vw":8.69},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-21T14:45:00Z","v":199,"vw":8.72},{"c":8.815,"h":8.815,"l":8.815,"n":3,"o":8.815,"t":"2026-10-21T14:50:00Z","v":227,"vw":8.815},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T15:10:00Z","v":100,"vw":8.73},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-10-21T15:15:00Z","v":234,"vw":8.815},{"c":8.73,"h":8.82,"l":8.73,"n":14,"o":8.82,"t":"2026-10-21T15:35:00Z","v":3484,"vw":8.809781},{"c":8.8684,"h":8.8684,"l":8.8522,"n":4,"o":8.8522,"t":"2026-10-21T15:45:00Z","v":1023,"vw":8.866488},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-10-21T15:55:00Z","v":209,"vw":8.74},{"c":8.845,"h":8.845,"l":8.845,"n":1,"o":8.845,"t":"2026-10-21T16:50:00Z","v":100,"vw":8.845},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-21T16:55:00Z","v":202,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-21T17:00:00Z","v":116,"vw":8.81},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T17:05:00Z","v":100,"vw":8.86},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-21T17:10:00Z","v":600,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-21T17:15:00Z","v":104,"vw":8.82},{"c":8.813,"h":8.813,"l":8.813,"n":1,"o":8.813,"t":"2026-10-21T17:20:00Z","v":210,"vw":8.813},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T18:50:00Z","v":200,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T19:10:00Z","v":100,"vw":8.86},{"c":8.805,"h":8.8799,"l":8.805,"n":18,"o":8.82,"t":"2026-10-21T19:45:00Z","v":868,"vw":8.846043},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-21T20:00:00Z","v":400,"vw":8.81},{"c":8.849,"h":8.9,"l":8.849,"n":4,"o":8.9,"t":"2026-10-22T13:30:00Z","v":3167,"vw":8.8835},{"c":8.9,"h":8.9,"l":8.89,"n":6,"o":8.89,"t":"2026-10-22T13:35:00Z","v":886,"vw":8.897701},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-22T13:55:00Z","v":115,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-22T14:00:00Z","v":101,"vw":8.91},{"c":8.82,"h":8.86,"l":8.82,"n":21,"o":8.86,"t":"2026-10-22T14:10:00Z","v":697,"vw":8.836},{"c":8.795,"h":8.795,"l":8.795,"n":2,"o":8.795,"t":"2026-10-22T14:30:00Z","v":245,"vw":8.795},{"c":8.7345,"h":8.7345,"l":8.7345,"n":1,"o":8.7345,"t":"2026-10-22T14:45:00Z","v":200,"vw":8.7345},{"c":8.7102,"h":8.7102,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T15:00:00Z","v":201,"vw":8.7101},{"c":8.785,"h":8.785,"l":8.785,"n":1,"o":8.785,"t":"2026-10-22T15:30:00Z","v":659,"vw":8.785},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T15:35:00Z","v":100,"vw":8.81},{"c":8.79,"h":8.81,"l":8.79,"n":4,"o":8.81,"t":"2026-10-22T15:40:00Z","v":1200,"vw":8.808333},{"c":8.7481,"h":8.84,"l":8.7481,"n":4,"o":8.84,"t":"2026-10-22T15:50:00Z","v":250,"vw":8.79405},{"c":8.785,"h":8.785,"l":8.785,"n":1,"o":8.785,"t":"2026-10-22T15:55:00Z","v":100,"vw":8.785},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T16:00:00Z","v":230,"vw":8.71}],"history":[{"c":5.07,"h":5.14,"l":5.0452,"n":226,"o":5.1,"t":"2024-10-21T04:00:00Z","v":32869,"vw":5.084333},{"c":5.21,"h":5.25,"l":5.05,"n":178,"o":5.08,"t":"2024-10-22T04:00:00Z","v":24938,"vw":5.155668},{"c":5.1,"h":5.2499,"l":5.04,"n":223,"o":5.2,"t":"2024-10-23T04:00:00Z","v":63851,"vw":5.132239},{"c":5.21,"h":5.23,"l":5.105,"n":177,"o":5.125,"t":"2024-10-24T04:00:00Z","v":44573,"vw":5.167529},{"c":5.29,"h":5.31,"l":5.1936,"n":235,"o":5.25,"t":"2024-10-25T04:00:00Z","v":29197,"vw":5.256281},{"c":5.31,"h":5.37,"l":5.26,"n":165,"o":5.29,"t":"2024-10-28T04:00:00Z","v":22458,"vw":5.323249},{"c":5.14,"h":5.29,"l":5.13,"n":169,"o":5.25,"t":"2024-10-29T04:00:00Z","v":19180,"vw":5.209823},{"c":5.13,"h":5.18,"l":5.08,"n":189,"o":5.08,"t":"2024-10-30T04:00:00Z","v":25828,"vw":5.153962},{"c":5.13,"h":5.19,"l":5.0815,"n":316,"o":5.15,"t":"2024-10-31T04:00:00Z","v":43187,"vw":5.110708},{"c":4.3,"h":4.99,"l":4.08,"n":1684,"o":4.98,"t":"2024-11-01T04:00:00Z","v":272424,"vw":4.46702},{"c":4.15,"h":4.3,"l":4.15,"n":540,"o":4.21,"t":"2024-11-04T05:00:00Z","v":96534,"vw":4.201823},{"c":4.17,"h":4.2137,"l":4.13,"n":305,"o":4.19,"t":"2024-11-05T05:00:00Z","v":50851,"vw":4.177753},{"c":4.35,"h":4.35,"l":4.1597,"n":241,"o":4.2,"t":"2024-11-06T05:00:00Z","v":33376,"vw":4.277335},{"c":4.64,"h":4.65,"l":4.36,"n":413,"o":4.5,"t":"2024-11-07T05:00:00Z","v":81861,"vw":4.527419},{"c":4.44,"h":4.59,"l":4.3901,"n":289,"o":4.52,"t":"2024-11-08T05:00:00Z","v":35908,"vw":4.479064},{"c":4.47,"h":4.5,"l":4.24,"n":265,"o":4.41,"t":"2024-11-11T05:00:00Z","v":57275,"vw":4.354199},{"c":4.348,"h":4.49,"l":4.315,"n":215,"o":4.4,"t":"2024-11-12T05:00:00Z","v":35619,"vw":4.396808},{"c":4.21,"h":4.4,"l":4.18,"n":326,"o":4.33,"t":"2024-11-13T05:00:00Z","v":43952,"vw":4.247913},{"c":4.32,"h":4.33,"l":4.21,"n":292,"o":4.21,"t":"2024-11-14T05:00:00Z","v":45785,"vw":4.276839},{"c":4.17,"h":4.34,"l":4.16,"n":256,"o":4.34,"t":"2024-11-15T05:00:00Z","v":31222,"vw":4.202419},{"c":4.08,"h":4.2407,"l":4.06,"n":400,"o":4.12,"t":"2024-11-18T05:00:00Z","v":61073,"vw":4.15661},{"c":4.01,"h":4.1,"l":3.9,"n":454,"o":4.07,"t":"2024-11-19T05:00:00Z","v":97402,"vw":4.003489},{"c":4,"h":4.0884,"l":3.96,"n":290,"o":4,"t":"2024-11-20T05:00:00Z","v":62619,"vw":4.006017},{"c":4.2,"h":4.25,"l":3.97,"n":289,"o":3.97,"t":"2024-11-21T05:00:00Z","v":36943,"vw":4.107488},{"c":4.35,"h":4.4,"l":4.2,"n":254,"o":4.27,"t":"2024-11-22T05:00:00Z","v":32482,"vw":4.330925},{"c":4.15,"h":4.3899,"l":4.14,"n":268,"o":4.31,"t":"2024-11-25T05:00:00Z","v":40789,"vw":4.223708},{"c":4.09,"h":4.15,"l":4.0508,"n":319,"o":4.15,"t":"2024-11-26T05:00:00Z","v":32036,"vw":4.101945},{"c":4.08,"h":4.17,"l":4.06,"n":210,"o":4.1,"t":"2024-11-27T05:00:00Z","v":31402,"vw":4.092998},{"c":4.11,"h":4.16,"l":4.03,"n":139,"o":4.03,"t":"2024-11-29T05:00:00Z","v":13824,"vw":4.116866},{"c":4.03,"h":4.1773,"l":3.98,"n":325,"o":4.05,"t":"2024-12-02T05:00:00Z","v":54912,"vw":4.042495},{"c":4.12,"h":4.14,"l":4.01,"n":173,"o":4.08,"t":"2024-12-03T05:00:00Z","v":31990,"vw":4.093372},{"c":3.93,"h":4.1,"l":3.91,"n":404,"o":4.1,"t":"2024-12-04T05:00:00Z","v":105183,"vw":3.970926},{"c":3.96,"h":4.03,"l":3.91,"n":314,"o":3.92,"t":"2024-12-05T05:00:00Z","v":76769,"vw":3.961513},{"c":3.95,"h":4.01,"l":3.925,"n":254,"o":4,"t":"2024-12-06T05:00:00Z","v":50955,"vw":3.950471},{"c":3.95,"h":4.04,"l":3.91,"n":279,"o":3.91,"t":"2024-12-09T05:00:00Z","v":51896,"vw":3.9623},{"c":3.99,"h":4.03,"l":3.91,"n":168,"o":3.91,"t":"2024-12-10T05:00:00Z","v":24083,"vw":3.987292},{"c":3.94,"h":4.0001,"l":3.91,"n":187,"o":4,"t":"2024-12-11T05:00:00Z","v":22900,"vw":3.942185},{"c":3.9305,"h":3.959,"l":3.91,"n":158,"o":3.91,"t":"2024-12-12T05:00:00Z","v":13326,"vw":3.925828},{"c":3.9,"h":3.93,"l":3.9,"n":244,"o":3.93,"t":"2024-12-13T05:00:00Z","v":34962,"vw":3.90743},{"c":3.9,"h":3.92,"l":3.9,"n":218,"o":3.9,"t":"2024-12-16T05:00:00Z","v":61234,"vw":3.902667},{"c":3.905,"h":3.91,"l":3.9,"n":182,"o":3.9,"t":"2024-12-17T05:00:00Z","v":57978,"vw":3.901789},{"c":3.9001,"h":3.91,"l":3.9,"n":210,"o":3.9,"t":"2024-12-18T05:00:00Z","v":82314,"vw":3.901075},{"c":3.9,"h":3.92,"l":3.9,"n":172,"o":3.92,"t":"2024-12-19T05:00:00Z","v":56253,"vw":3.900932},{"c":3.92,"h":3.975,"l":3.88,"n":170,"o":3.9,"t":"2024-12-20T05:00:00Z","v":27016,"vw":3.931242},{"c":3.91,"h":3.943,"l":3.9,"n":216,"o":3.9,"t":"2024-12-23T05:00:00Z","v":117661,"vw":3.903718},{"c":3.9289,"h":3.93,"l":3.9,"n":87,"o":3.9,"t":"2024-12-24T05:00:00Z","v":22802,"vw":3.913766},{"c":3.9,"h":3.95,"l":3.9,"n":231,"o":3.9,"t":"2024-12-26T05:00:00Z","v":109751,"vw":3.912078},{"c":3.91,"h":3.94,"l":3.9,"n":205,"o":3.9,"t":"2024-12-27T05:00:00Z","v":39001,"vw":3.913107},{"c":3.92,"h":3.97,"l":3.9,"n":327,"o":3.9,"t":"2024-12-30T05:00:00Z","v":84794,"vw":3.920188},{"c":4.04,"h":4.08,"l":3.9,"n":485,"o":3.9,"t":"2024-12-31T05:00:00Z","v":158888,"vw":3.984752},{"c":4.51,"h":4.5233,"l":4.1,"n":617,"o":4.1,"t":"2025-01-02T05:00:00Z","v":132474,"vw":4.329614},{"c":4.75,"h":4.93,"l":4.53,"n":760,"o":4.56,"t":"2025-01-03T05:00:00Z","v":182600,"vw":4.770939},{"c":4.755,"h":4.87,"l":4.62,"n":553,"o":4.8,"t":"2025-01-06T05:00:00Z","v":76772,"vw":4.734559},{"c":4.69,"h":4.76,"l":4.53,"n":275,"o":4.76,"t":"2025-01-07T05:00:00Z","v":67402,"vw":4.647307},{"c":4.95,"h":4.95,"l":4.6899,"n":360,"o":4.69,"t":"2025-01-08T05:00:00Z","v":52930,"vw":4.840356},{"c":5.11,"h":5.43,"l":5,"n":535,"o":5,"t":"2025-01-10T05:00:00Z","v":96072,"vw":5.109148},{"c":4.92,"h":5.2309,"l":4.8283,"n":397,"o":5.2,"t":"2025-01-13T05:00:00Z","v":72653,"vw":5.038811},{"c":5,"h":5.11,"l":4.85,"n":230,"o":4.98,"t":"2025-01-14T05:00:00Z","v":36195,"vw":4.974334},{"c":4.94,"h":5.2,"l":4.91,"n":317,"o":5.1,"t":"2025-01-15T05:00:00Z","v":70387,"vw":5.089809},{"c":5.06,"h":5.06,"l":4.9003,"n":245,"o":4.9922,"t":"2025-01-16T05:00:00Z","v":63091,"vw":4.979858},{"c":4.98,"h":5.006,"l":4.84,"n":354,"o":4.99,"t":"2025-01-17T05:00:00Z","v":42460,"vw":4.938754},{"c":4.74,"h":4.9,"l":4.665,"n":402,"o":4.9,"t":"2025-01-21T05:00:00Z","v":74295,"vw":4.778348},{"c":4.46,"h":4.805,"l":4.38,"n":754,"o":4.74,"t":"2025-01-22T05:00:00Z","v":109634,"vw":4.579728},{"c":4.57,"h":4.58,"l":4.45,"n":191,"o":4.45,"t":"2025-01-23T05:00:00Z","v":18906,"vw":4.500137},{"c":4.53,"h":4.6646,"l":4.5,"n":281,"o":4.53,"t":"2025-01-24T05:00:00Z","v":24901,"vw":4.574817},{"c":4.57,"h":4.63,"l":4.44,"n":229,"o":4.5,"t":"2025-01-27T05:00:00Z","v":28406,"vw":4.550625},{"c":4.57,"h":4.63,"l":4.47,"n":175,"o":4.63,"t":"2025-01-28T05:00:00Z","v":25086,"vw":4.532451},{"c":4.54,"h":4.5896,"l":4.5,"n":174,"o":4.54,"t":"2025-01-29T05:00:00Z","v":22353,"vw":4.54285},{"c":4.54,"h":4.67,"l":4.54,"n":142,"o":4.54,"t":"2025-01-30T05:00:00Z","v":12073,"vw":4.57856},{"c":4.52,"h":4.61,"l":4.4,"n":309,"o":4.5,"t":"2025-01-31T05:00:00Z","v":31023,"vw":4.507172},{"c":5,"h":5.14,"l":4.43,"n":714,"o":4.43,"t":"2025-02-03T05:00:00Z","v":114565,"vw":4.804055},{"c":4.85,"h":5.055,"l":4.8,"n":206,"o":5,"t":"2025-02-04T05:00:00Z","v":21073,"vw":4.902732},{"c":4.96,"h":5.16,"l":4.86,"n":464,"o":4.88,"t":"2025-02-05T05:00:00Z","v":73244,"vw":4.970748},{"c":4.82,"h":5.01,"l":4.7514,"n":253,"o":4.98,"t":"2025-02-06T05:00:00Z","v":31448,"vw":4.934252},{"c":4.71,"h":5.0913,"l":4.56,"n":334,"o":4.89,"t":"2025-02-07T05:00:00Z","v":43129,"vw":4.798005},{"c":4.97,"h":4.97,"l":4.65,"n":194,"o":4.84,"t":"2025-02-10T05:00:00Z","v":24381,"vw":4.830261},{"c":4.94,"h":5,"l":4.86,"n":175,"o":5,"t":"2025-02-11T05:00:00Z","v":17316,"vw":4.933713},{"c":4.84,"h":5.08,"l":4.8201,"n":210,"o":4.98,"t":"2025-02-12T05:00:00Z","v":33031,"vw":4.96823},{"c":4.87,"h":4.87,"l":4.75,"n":225,"o":4.81,"t":"2025-02-13T05:00:00Z","v":30045,"vw":4.810263},{"c":4.76,"h":4.89,"l":4.72,"n":191,"o":4.87,"t":"2025-02-14T05:00:00Z","v":14554,"vw":4.825326},{"c":4.79,"h":4.87,"l":4.7107,"n":223,"o":4.87,"t":"2025-02-18T05:00:00Z","v":28279,"vw":4.812736},{"c":4.82,"h":4.88,"l":4.7204,"n":217,"o":4.88,"t":"2025-02-19T05:00:00Z","v":27962,"vw":4.806392},{"c":4.81,"h":4.83,"l":4.76,"n":140,"o":4.8,"t":"2025-02-20T05:00:00Z","v":12979,"vw":4.786042},{"c":4.66,"h":4.8367,"l":4.51,"n":211,"o":4.83,"t":"2025-02-21T05:00:00Z","v":26010,"vw":4.649914},{"c":4.47,"h":4.655,"l":4.41,"n":279,"o":4.61,"t":"2025-02-24T05:00:00Z","v":31032,"vw":4.544572},{"c":4.55,"h":4.56,"l":4.3,"n":391,"o":4.54,"t":"2025-02-25T05:00:00Z","v":46121,"vw":4.3873},{"c":4.41,"h":4.59,"l":4.392,"n":172,"o":4.58,"t":"2025-02-26T05:00:00Z","v":26629,"vw":4.515459},{"c":4.49,"h":4.5692,"l":4.405,"n":385,"o":4.55,"t":"2025-02-27T05:00:00Z","v":35753,"vw":4.52089},{"c":4.4,"h":4.52,"l":4.35,"n":185,"o":4.51,"t":"2025-02-28T05:00:00Z","v":22747,"vw":4.418599},{"c":4.3,"h":4.5,"l":4.3,"n":277,"o":4.38,"t":"2025-03-03T05:00:00Z","v":39521,"vw":4.376433},{"c":4.45,"h":4.52,"l":4.25,"n":410,"o":4.25,"t":"2025-03-04T05:00:00Z","v":62623,"vw":4.393041},{"c":4.45,"h":4.48,"l":4.2905,"n":143,"o":4.37,"t":"2025-03-05T05:00:00Z","v":15994,"vw":4.403508},{"c":4.25,"h":4.49,"l":4.21,"n":225,"o":4.37,"t":"2025-03-06T05:00:00Z","v":19089,"vw":4.287986},{"c":4.33,"h":4.4,"l":4.25,"n":135,"o":4.25,"t":"2025-03-07T05:00:00Z","v":14356,"vw":4.33035},{"c":4.2,"h":4.4599,"l":4.18,"n":132,"o":4.29,"t":"2025-03-10T04:00:00Z","v":21348,"vw":4.284257},{"c":4.32,"h":4.4,"l":4.16,"n":148,"o":4.16,"t":"2025-03-11T04:00:00Z","v":18862,"vw":4.273626},{"c":4.27,"h":4.325,"l":4.21,"n":103,"o":4.27,"t":"2025-03-12T04:00:00Z","v":24764,"vw":4.256572},{"c":4.28,"h":4.285,"l":4.2,"n":124,"o":4.25,"t":"2025-03-13T04:00:00Z","v":7867,"vw":4.261251},{"c":4.3,"h":4.32,"l":4.21,"n":190,"o":4.23,"t":"2025-03-14T04:00:00Z","v":29758,"vw":4.257917},{"c":4.62,"h":4.655,"l":4.26,"n":227,"o":4.26,"t":"2025-03-17T04:00:00Z","v":49219,"vw":4.50594},{"c":4.96,"h":4.96,"l":4.515,"n":408,"o":4.6,"t":"2025-03-18T04:00:00Z","v":81680,"vw":4.810596},{"c":5.12,"h":5.33,"l":4.83,"n":485,"o":4.96,"t":"2025-03-19T04:00:00Z","v":83693,"vw":5.174831},{"c":4.9565,"h":5.17,"l":4.93,"n":207,"o":5.17,"t":"2025-03-20T04:00:00Z","v":20255,"vw":5.024956},{"c":4.77,"h":4.91,"l":4.77,"n":157,"o":4.84,"t":"2025-03-21T04:00:00Z","v":22596,"vw":4.80545},{"c":4.76,"h":4.7949,"l":4.73,"n":160,"o":4.77,"t":"2025-03-24T04:00:00Z","v":24161,"vw":4.760299},{"c":4.71,"h":4.79,"l":4.68,"n":154,"o":4.72,"t":"2025-03-25T04:00:00Z","v":15322,"vw":4.726553},{"c":4.72,"h":4.75,"l":4.7,"n":73,"o":4.75,"t":"2025-03-26T04:00:00Z","v":12220,"vw":4.724943},{"c":4.58,"h":4.75,"l":4.39,"n":434,"o":4.55,"t":"2025-03-27T04:00:00Z","v":53051,"vw":4.585006},{"c":4.72,"h":4.76,"l":4.59,"n":211,"o":4.59,"t":"2025-03-28T04:00:00Z","v":20806,"vw":4.682927},{"c":4.81,"h":4.95,"l":4.63,"n":519,"o":4.7,"t":"2025-03-31T04:00:00Z","v":87057,"vw":4.828998},{"c":4.83,"h":4.91,"l":4.72,"n":172,"o":4.88,"t":"2025-04-01T04:00:00Z","v":14386,"vw":4.833093},{"c":4.65,"h":4.865,"l":4.63,"n":196,"o":4.74,"t":"2025-04-02T04:00:00Z","v":15416,"vw":4.751226},{"c":4.59,"h":4.6317,"l":4.5,"n":208,"o":4.51,"t":"2025-04-03T04:00:00Z","v":27689,"vw":4.578333},{"c":4.27,"h":4.56,"l":4.17,"n":326,"o":4.52,"t":"2025-04-04T04:00:00Z","v":47464,"vw":4.312129},{"c":4.05,"h":4.3949,"l":4,"n":785,"o":4.15,"t":"2025-04-07T04:00:00Z","v":119521,"vw":4.065837},{"c":4.09,"h":4.2,"l":4.011,"n":186,"o":4.09,"t":"2025-04-08T04:00:00Z","v":30086,"vw":4.093912},{"c":4.23,"h":4.4351,"l":4.0101,"n":179,"o":4.05,"t":"2025-04-09T04:00:00Z","v":28418,"vw":4.212639},{"c":4.12,"h":4.3084,"l":4.05,"n":139,"o":4.2,"t":"2025-04-10T04:00:00Z","v":19446,"vw":4.118584},{"c":4.2,"h":4.3759,"l":4.09,"n":114,"o":4.09,"t":"2025-04-11T04:00:00Z","v":21429,"vw":4.164392},{"c":4.18,"h":4.38,"l":4.18,"n":117,"o":4.21,"t":"2025-04-14T04:00:00Z","v":17374,"vw":4.275013},{"c":4.22,"h":4.3499,"l":4.2,"n":113,"o":4.2,"t":"2025-04-15T04:00:00Z","v":8557,"vw":4.270221},{"c":4.23,"h":4.301,"l":4.21,"n":83,"o":4.27,"t":"2025-04-16T04:00:00Z","v":9327,"vw":4.245386},{"c":4.405,"h":4.43,"l":4.27,"n":134,"o":4.27,"t":"2025-04-17T04:00:00Z","v":22099,"vw":4.376516},{"c":4.32,"h":4.4,"l":4.3,"n":118,"o":4.38,"t":"2025-04-21T04:00:00Z","v":11975,"vw":4.359362},{"c":4.29,"h":4.39,"l":4.26,"n":109,"o":4.37,"t":"2025-04-22T04:00:00Z","v":19289,"vw":4.315624},{"c":4.37,"h":4.48,"l":4.355,"n":144,"o":4.36,"t":"2025-04-23T04:00:00Z","v":33580,"vw":4.42602},{"c":4.54,"h":4.6599,"l":4.3612,"n":160,"o":4.4,"t":"2025-04-24T04:00:00Z","v":25814,"vw":4.478852},{"c":4.47,"h":4.53,"l":4.44,"n":96,"o":4.5,"t":"2025-04-25T04:00:00Z","v":10212,"vw":4.486148},{"c":4.47,"h":4.55,"l":4.4,"n":87,"o":4.47,"t":"2025-04-28T04:00:00Z","v":20355,"vw":4.471368},{"c":4.49,"h":4.53,"l":4.425,"n":63,"o":4.46,"t":"2025-04-29T04:00:00Z","v":13196,"vw":4.480612},{"c":4.68,"h":4.68,"l":4.406,"n":253,"o":4.48,"t":"2025-04-30T04:00:00Z","v":54182,"vw":4.590096},{"c":4.71,"h":4.8401,"l":4.65,"n":289,"o":4.8,"t":"2025-05-01T04:00:00Z","v":50971,"vw":4.754295},{"c":4.56,"h":4.7571,"l":4.5121,"n":211,"o":4.68,"t":"2025-05-02T04:00:00Z","v":55537,"vw":4.623723},{"c":4.69,"h":4.75,"l":4.53,"n":255,"o":4.56,"t":"2025-05-05T04:00:00Z","v":33809,"vw":4.627131},{"c":4.7,"h":4.79,"l":4.54,"n":127,"o":4.77,"t":"2025-05-06T04:00:00Z","v":16192,"vw":4.671253},{"c":4.69,"h":4.79,"l":4.64,"n":120,"o":4.64,"t":"2025-05-07T04:00:00Z","v":15856,"vw":4.728751},{"c":4.74,"h":4.805,"l":4.69,"n":108,"o":4.69,"t":"2025-05-08T04:00:00Z","v":21632,"vw":4.730251},{"c":4.88,"h":4.9,"l":4.74,"n":144,"o":4.83,"t":"2025-05-09T04:00:00Z","v":34205,"vw":4.803536},{"c":4.88,"h":4.96,"l":4.8,"n":180,"o":4.96,"t":"2025-05-12T04:00:00Z","v":27868,"vw":4.877461},{"c":4.99,"h":4.99,"l":4.8,"n":163,"o":4.93,"t":"2025-05-13T04:00:00Z","v":40121,"vw":4.882378},{"c":4.79,"h":4.97,"l":4.77,"n":165,"o":4.96,"t":"2025-05-14T04:00:00Z","v":44861,"vw":4.867639},{"c":4.79,"h":4.81,"l":4.585,"n":447,"o":4.8,"t":"2025-05-15T04:00:00Z","v":115555,"vw":4.717667},{"c":4.49,"h":4.72,"l":4.38,"n":186,"o":4.66,"t":"2025-05-16T04:00:00Z","v":19925,"vw":4.520025},{"c":4.52,"h":4.52,"l":4.4,"n":198,"o":4.49,"t":"2025-05-19T04:00:00Z","v":22046,"vw":4.447852},{"c":4.51,"h":4.55,"l":4.4574,"n":130,"o":4.48,"t":"2025-05-20T04:00:00Z","v":16674,"vw":4.495609},{"c":4.44,"h":4.64,"l":4.42,"n":128,"o":4.48,"t":"2025-05-21T04:00:00Z","v":15833,"vw":4.52463},{"c":4.4,"h":4.46,"l":4.36,"n":96,"o":4.46,"t":"2025-05-22T04:00:00Z","v":17912,"vw":4.398328},{"c":4.49,"h":4.49,"l":4.4,"n":111,"o":4.41,"t":"2025-05-23T04:00:00Z","v":20811,"vw":4.46392},{"c":4.79,"h":4.96,"l":4.45,"n":390,"o":4.5,"t":"2025-05-27T04:00:00Z","v":101079,"vw":4.778772},{"c":5.04,"h":5.19,"l":4.7331,"n":291,"o":4.84,"t":"2025-05-28T04:00:00Z","v":100992,"vw":4.965204},{"c":4.85,"h":5.15,"l":4.85,"n":463,"o":5.05,"t":"2025-05-29T04:00:00Z","v":101881,"vw":5.019396},{"c":5.08,"h":5.08,"l":4.86,"n":163,"o":4.86,"t":"2025-05-30T04:00:00Z","v":22544,"vw":4.965796},{"c":5,"h":5.1378,"l":4.977,"n":127,"o":5.1,"t":"2025-06-02T04:00:00Z","v":26423,"vw":5.060394},{"c":5.26,"h":5.275,"l":4.9,"n":165,"o":5.03,"t":"2025-06-03T04:00:00Z","v":32160,"vw":5.115162},{"c":5.335,"h":5.4447,"l":5.2101,"n":234,"o":5.26,"t":"2025-06-04T04:00:00Z","v":51124,"vw":5.342476},{"c":5.2,"h":5.34,"l":5.2,"n":114,"o":5.3,"t":"2025-06-05T04:00:00Z","v":16885,"vw":5.254628},{"c":5.19,"h":5.27,"l":5.14,"n":119,"o":5.27,"t":"2025-06-06T04:00:00Z","v":23560,"vw":5.162516},{"c":5.08,"h":5.26,"l":5.05,"n":136,"o":5.17,"t":"2025-06-09T04:00:00Z","v":31767,"vw":5.136831},{"c":5.36,"h":5.57,"l":5.06,"n":390,"o":5.06,"t":"2025-06-10T04:00:00Z","v":78014,"vw":5.414044},{"c":5.29,"h":5.3577,"l":5.18,"n":140,"o":5.24,"t":"2025-06-11T04:00:00Z","v":28581,"vw":5.264374},{"c":5.29,"h":5.33,"l":5.2,"n":76,"o":5.3,"t":"2025-06-12T04:00:00Z","v":8747,"vw":5.298583},{"c":5.44,"h":5.44,"l":5.35,"n":184,"o":5.41,"t":"2025-06-13T04:00:00Z","v":22380,"vw":5.380496},{"c":5.34,"h":5.45,"l":5.32,"n":155,"o":5.45,"t":"2025-06-16T04:00:00Z","v":18910,"vw":5.365649},{"c":5.255,"h":5.36,"l":5.245,"n":89,"o":5.36,"t":"2025-06-17T04:00:00Z","v":8963,"vw":5.261028},{"c":5.25,"h":5.3067,"l":5.05,"n":124,"o":5.22,"t":"2025-06-18T04:00:00Z","v":18800,"vw":5.213408},{"c":5.18,"h":5.316,"l":5.1421,"n":80,"o":5.17,"t":"2025-06-20T04:00:00Z","v":10520,"vw":5.201152},{"c":5.16,"h":5.27,"l":5.1,"n":149,"o":5.19,"t":"2025-06-23T04:00:00Z","v":32721,"vw":5.178074},{"c":5.12,"h":5.16,"l":5.07,"n":103,"o":5.07,"t":"2025-06-24T04:00:00Z","v":16208,"vw":5.117087},{"c":5.11,"h":5.17,"l":5.05,"n":71,"o":5.05,"t":"2025-06-25T04:00:00Z","v":7776,"vw":5.116874},{"c":5.06,"h":5.1688,"l":5.06,"n":92,"o":5.1688,"t":"2025-06-26T04:00:00Z","v":19080,"vw":5.116928},{"c":5.02,"h":5.17,"l":5,"n":170,"o":5.08,"t":"2025-06-27T04:00:00Z","v":23625,"vw":5.072321},{"c":5.01,"h":5.1092,"l":4.88,"n":215,"o":5.04,"t":"2025-06-30T04:00:00Z","v":47981,"vw":4.993095},{"c":4.95,"h":5.07,"l":4.9,"n":116,"o":5.04,"t":"2025-07-01T04:00:00Z","v":8765,"vw":4.985148},{"c":5.08,"h":5.08,"l":4.9,"n":124,"o":5.01,"t":"2025-07-02T04:00:00Z","v":17403,"vw":4.990658},{"c":5.1,"h":5.15,"l":5.05,"n":59,"o":5.05,"t":"2025-07-03T04:00:00Z","v":5470,"vw":5.098803},{"c":5.05,"h":5.1189,"l":4.9901,"n":103,"o":5.01,"t":"2025-07-07T04:00:00Z","v":13973,"vw":5.065862},{"c":5,"h":5.2,"l":5,"n":65,"o":5,"t":"2025-07-08T04:00:00Z","v":13613,"vw":5.025338},{"c":4.9,"h":5.034,"l":4.8,"n":226,"o":5,"t":"2025-07-09T04:00:00Z","v":31858,"vw":4.937861},{"c":4.89,"h":5.02,"l":4.86,"n":107,"o":4.86,"t":"2025-07-10T04:00:00Z","v":12406,"vw":4.892061},{"c":4.84,"h":5.0321,"l":4.82,"n":158,"o":4.9,"t":"2025-07-11T04:00:00Z","v":11734,"vw":4.906545},{"c":4.83,"h":4.89,"l":4.65,"n":254,"o":4.8,"t":"2025-07-14T04:00:00Z","v":31883,"vw":4.731882},{"c":4.84,"h":4.89,"l":4.69,"n":81,"o":4.84,"t":"2025-07-15T04:00:00Z","v":10094,"vw":4.838048},{"c":4.76,"h":4.94,"l":4.7298,"n":187,"o":4.74,"t":"2025-07-16T04:00:00Z","v":23432,"vw":4.780582},{"c":4.96,"h":5,"l":4.7698,"n":161,"o":4.77,"t":"2025-07-17T04:00:00Z","v":14435,"vw":4.832196},{"c":4.88,"h":5,"l":4.8163,"n":166,"o":5,"t":"2025-07-18T04:00:00Z","v":15328,"vw":4.893238},{"c":4.92,"h":4.9499,"l":4.8292,"n":95,"o":4.9,"t":"2025-07-21T04:00:00Z","v":9366,"vw":4.913394},{"c":5.025,"h":5.05,"l":4.92,"n":125,"o":4.92,"t":"2025-07-22T04:00:00Z","v":16812,"vw":4.992493},{"c":5.21,"h":5.275,"l":5.1,"n":211,"o":5.1,"t":"2025-07-23T04:00:00Z","v":66910,"vw":5.188422},{"c":5.14,"h":5.2799,"l":5.09,"n":99,"o":5.09,"t":"2025-07-24T04:00:00Z","v":12212,"vw":5.163604},{"c":5.086,"h":5.1599,"l":5.01,"n":103,"o":5.09,"t":"2025-07-25T04:00:00Z","v":19111,"vw":5.077358},{"c":5.2,"h":5.235,"l":5.114,"n":147,"o":5.114,"t":"2025-07-28T04:00:00Z","v":20612,"vw":5.180516},{"c":5.12,"h":5.2054,"l":5.06,"n":130,"o":5.14,"t":"2025-07-29T04:00:00Z","v":21603,"vw":5.099494},{"c":5.06,"h":5.1739,"l":5.06,"n":114,"o":5.06,"t":"2025-07-30T04:00:00Z","v":14419,"vw":5.069615},{"c":4.98,"h":5.0808,"l":4.9504,"n":181,"o":5.06,"t":"2025-07-31T04:00:00Z","v":51648,"vw":5.040735},{"c":5.05,"h":5.15,"l":4.76,"n":244,"o":5.1,"t":"2025-08-01T04:00:00Z","v":46308,"vw":4.966628},{"c":5.5,"h":5.5,"l":5.145,"n":373,"o":5.17,"t":"2025-08-04T04:00:00Z","v":60064,"vw":5.348271},{"c":5.53,"h":5.621,"l":5.41,"n":267,"o":5.5,"t":"2025-08-05T04:00:00Z","v":56747,"vw":5.536124},{"c":5.7,"h":5.71,"l":5.58,"n":421,"o":5.62,"t":"2025-08-06T04:00:00Z","v":47920,"vw":5.645855},{"c":5.44,"h":5.71,"l":5.36,"n":215,"o":5.71,"t":"2025-08-07T04:00:00Z","v":32575,"vw":5.527465},{"c":5.49,"h":5.6649,"l":5.4,"n":165,"o":5.51,"t":"2025-08-08T04:00:00Z","v":27877,"vw":5.487905},{"c":5.46,"h":5.601,"l":5.4058,"n":154,"o":5.56,"t":"2025-08-11T04:00:00Z","v":52219,"vw":5.478722},{"c":5.48,"h":5.5,"l":5.42,"n":153,"o":5.44,"t":"2025-08-12T04:00:00Z","v":36910,"vw":5.466528},{"c":5.599,"h":5.5992,"l":5.46,"n":223,"o":5.46,"t":"2025-08-13T04:00:00Z","v":60598,"vw":5.518319},{"c":5.73,"h":5.75,"l":5.518,"n":367,"o":5.55,"t":"2025-08-14T04:00:00Z","v":90116,"vw":5.597197},{"c":5.12,"h":5.48,"l":5.1,"n":366,"o":5.35,"t":"2025-08-15T04:00:00Z","v":70522,"vw":5.221943},{"c":5.06,"h":5.1721,"l":5.05,"n":201,"o":5.15,"t":"2025-08-18T04:00:00Z","v":31792,"vw":5.099404},{"c":4.98,"h":5.1047,"l":4.95,"n":181,"o":5.03,"t":"2025-08-19T04:00:00Z","v":46720,"vw":5.024627},{"c":5.0367,"h":5.095,"l":5,"n":124,"o":5.05,"t":"2025-08-20T04:00:00Z","v":34193,"vw":5.047563},{"c":5.1,"h":5.15,"l":5.02,"n":154,"o":5.02,"t":"2025-08-21T04:00:00Z","v":27351,"vw":5.085544},{"c":5.12,"h":5.1837,"l":5.03,"n":193,"o":5.03,"t":"2025-08-22T04:00:00Z","v":30273,"vw":5.124064},{"c":5.12,"h":5.15,"l":5.0419,"n":185,"o":5.12,"t":"2025-08-25T04:00:00Z","v":22137,"vw":5.107952},{"c":5.21,"h":5.25,"l":5.12,"n":422,"o":5.17,"t":"2025-08-26T04:00:00Z","v":71127,"vw":5.176299},{"c":5.29,"h":5.34,"l":5.21,"n":355,"o":5.28,"t":"2025-08-27T04:00:00Z","v":68513,"vw":5.287763},{"c":5.305,"h":5.33,"l":5.2589,"n":122,"o":5.33,"t":"2025-08-28T04:00:00Z","v":18576,"vw":5.293366},{"c":5.35,"h":5.38,"l":5.31,"n":240,"o":5.33,"t":"2025-08-29T04:00:00Z","v":57505,"vw":5.343886},{"c":5.09,"h":5.35,"l":5,"n":425,"o":5.35,"t":"2025-09-02T04:00:00Z","v":89848,"vw":5.164487},{"c":5,"h":5.09,"l":4.98,"n":269,"o":5.08,"t":"2025-09-03T04:00:00Z","v":41130,"vw":5.012109},{"c":5.05,"h":5.0599,"l":4.9,"n":214,"o":4.99,"t":"2025-09-04T04:00:00Z","v":35028,"vw":4.993025},{"c":5.07,"h":5.13,"l":4.99,"n":227,"o":5,"t":"2025-09-05T04:00:00Z","v":85641,"vw":5.034111},{"c":5.2,"h":5.225,"l":5.01,"n":228,"o":5.19,"t":"2025-09-08T04:00:00Z","v":49503,"vw":5.11847},{"c":5.19,"h":5.2831,"l":5.1429,"n":198,"o":5.16,"t":"2025-09-09T04:00:00Z","v":40972,"vw":5.225127},{"c":5.27,"h":5.39,"l":5.18,"n":325,"o":5.25,"t":"2025-09-10T04:00:00Z","v":48328,"vw":5.298281},{"c":5.3,"h":5.35,"l":5.2401,"n":165,"o":5.26,"t":"2025-09-11T04:00:00Z","v":18913,"vw":5.297565},{"c":5.28,"h":5.373,"l":5.24,"n":165,"o":5.35,"t":"2025-09-12T04:00:00Z","v":23251,"vw":5.323729},{"c":5.35,"h":5.37,"l":5.23,"n":248,"o":5.28,"t":"2025-09-15T04:00:00Z","v":36003,"vw":5.300459},{"c":5.27,"h":5.3687,"l":5.1801,"n":213,"o":5.32,"t":"2025-09-16T04:00:00Z","v":16950,"vw":5.276661},{"c":5.21,"h":5.3186,"l":5.175,"n":209,"o":5.28,"t":"2025-09-17T04:00:00Z","v":17928,"vw":5.233977},{"c":5.16,"h":5.1999,"l":5.13,"n":176,"o":5.16,"t":"2025-09-18T04:00:00Z","v":17127,"vw":5.15986},{"c":5.12,"h":5.2193,"l":5.08,"n":134,"o":5.16,"t":"2025-09-19T04:00:00Z","v":13024,"vw":5.113637},{"c":5.19,"h":5.22,"l":5.09,"n":205,"o":5.1,"t":"2025-09-22T04:00:00Z","v":24761,"vw":5.154516},{"c":5.445,"h":5.48,"l":5.14,"n":364,"o":5.19,"t":"2025-09-23T04:00:00Z","v":83880,"vw":5.401016},{"c":5.45,"h":5.5,"l":5.3401,"n":389,"o":5.4,"t":"2025-09-24T04:00:00Z","v":57745,"vw":5.45078},{"c":5.43,"h":5.4999,"l":5.36,"n":127,"o":5.41,"t":"2025-09-25T04:00:00Z","v":17521,"vw":5.427211},{"c":5.826,"h":5.872,"l":5.4,"n":590,"o":5.4,"t":"2025-09-26T04:00:00Z","v":131103,"vw":5.652742},{"c":5.54,"h":5.86,"l":5.54,"n":227,"o":5.86,"t":"2025-09-29T04:00:00Z","v":25713,"vw":5.67589},{"c":5.47,"h":5.55,"l":5.45,"n":177,"o":5.55,"t":"2025-09-30T04:00:00Z","v":40124,"vw":5.485235},{"c":5.54,"h":5.575,"l":5.46,"n":110,"o":5.47,"t":"2025-10-01T04:00:00Z","v":10166,"vw":5.492072},{"c":5.6,"h":5.6357,"l":5.5,"n":160,"o":5.6,"t":"2025-10-02T04:00:00Z","v":18130,"vw":5.580563},{"c":5.62,"h":5.65,"l":5.58,"n":129,"o":5.63,"t":"2025-10-03T04:00:00Z","v":17397,"vw":5.626153},{"c":5.46,"h":5.62,"l":5.41,"n":207,"o":5.6,"t":"2025-10-06T04:00:00Z","v":21309,"vw":5.507942},{"c":5.4,"h":5.48,"l":5.32,"n":220,"o":5.44,"t":"2025-10-07T04:00:00Z","v":27077,"vw":5.409333},{"c":5.52,"h":5.6,"l":5.36,"n":213,"o":5.41,"t":"2025-10-08T04:00:00Z","v":35179,"vw":5.499805},{"c":5.61,"h":5.66,"l":5.52,"n":141,"o":5.52,"t":"2025-10-09T04:00:00Z","v":18189,"vw":5.577766},{"c":5.37,"h":5.6431,"l":5.36,"n":261,"o":5.62,"t":"2025-10-10T04:00:00Z","v":42927,"vw":5.429494},{"c":5.38,"h":5.63,"l":5.31,"n":231,"o":5.49,"t":"2025-10-13T04:00:00Z","v":25157,"vw":5.405785},{"c":5.37,"h":5.425,"l":5.35,"n":138,"o":5.39,"t":"2025-10-14T04:00:00Z","v":19279,"vw":5.383542},{"c":5.35,"h":5.49,"l":5.33,"n":234,"o":5.43,"t":"2025-10-15T04:00:00Z","v":25490,"vw":5.377869},{"c":5.32,"h":5.478,"l":5.29,"n":279,"o":5.32,"t":"2025-10-16T04:00:00Z","v":60627,"vw":5.330567},{"c":5.37,"h":5.42,"l":5.23,"n":277,"o":5.34,"t":"2025-10-17T04:00:00Z","v":56664,"vw":5.364401},{"c":5.4,"h":5.45,"l":5.3301,"n":204,"o":5.38,"t":"2025-10-20T04:00:00Z","v":19438,"vw":5.379053},{"c":5.41,"h":5.4644,"l":5.33,"n":142,"o":5.36,"t":"2025-10-21T04:00:00Z","v":15657,"vw":5.400153},{"c":5.39,"h":5.5,"l":5.35,"n":188,"o":5.42,"t":"2025-10-22T04:00:00Z","v":20908,"vw":5.39398},{"c":5.67,"h":5.73,"l":5.41,"n":318,"o":5.41,"t":"2025-10-23T04:00:00Z","v":69279,"vw":5.609884},{"c":5.55,"h":5.73,"l":5.55,"n":201,"o":5.73,"t":"2025-10-24T04:00:00Z","v":28442,"vw":5.611318},{"c":5.6,"h":5.6264,"l":5.49,"n":217,"o":5.58,"t":"2025-10-27T04:00:00Z","v":35388,"vw":5.550492},{"c":5.65,"h":5.71,"l":5.55,"n":202,"o":5.59,"t":"2025-10-28T04:00:00Z","v":15844,"vw":5.633968},{"c":5.5,"h":5.65,"l":5.5,"n":146,"o":5.65,"t":"2025-10-29T04:00:00Z","v":17489,"vw":5.607056},{"c":5.63,"h":5.65,"l":5.42,"n":228,"o":5.52,"t":"2025-10-30T04:00:00Z","v":52654,"vw":5.549562},{"c":6.33,"h":6.34,"l":5.65,"n":710,"o":5.65,"t":"2025-10-31T04:00:00Z","v":154957,"vw":6.010749},{"c":6.18,"h":6.45,"l":6.01,"n":636,"o":6.35,"t":"2025-11-03T05:00:00Z","v":176252,"vw":6.263005},{"c":6.09,"h":6.2143,"l":5.95,"n":327,"o":6.14,"t":"2025-11-04T05:00:00Z","v":57487,"vw":6.090387},{"c":6.28,"h":6.39,"l":6.04,"n":288,"o":6.09,"t":"2025-11-05T05:00:00Z","v":53663,"vw":6.242027},{"c":6.39,"h":6.43,"l":6.2,"n":358,"o":6.35,"t":"2025-11-06T05:00:00Z","v":60902,"vw":6.333379},{"c":6.55,"h":6.68,"l":6.266,"n":462,"o":6.43,"t":"2025-11-07T05:00:00Z","v":83728,"vw":6.472716},{"c":6.79,"h":6.79,"l":6.43,"n":835,"o":6.71,"t":"2025-11-10T05:00:00Z","v":134834,"vw":6.668358},{"c":6.89,"h":6.9499,"l":6.65,"n":514,"o":6.8,"t":"2025-11-11T05:00:00Z","v":93747,"vw":6.77277},{"c":6.66,"h":6.95,"l":6.51,"n":868,"o":6.95,"t":"2025-11-12T05:00:00Z","v":112208,"vw":6.749853},{"c":6.55,"h":6.8499,"l":6.49,"n":1141,"o":6.7,"t":"2025-11-13T05:00:00Z","v":165664,"vw":6.641897},{"c":6.11,"h":6.3282,"l":6,"n":637,"o":6.13,"t":"2025-11-14T05:00:00Z","v":86064,"vw":6.166948},{"c":6.21,"h":6.2475,"l":5.9334,"n":427,"o":6.23,"t":"2025-11-17T05:00:00Z","v":66344,"vw":6.142682},{"c":5.76,"h":6.1394,"l":5.72,"n":1007,"o":6.12,"t":"2025-11-18T05:00:00Z","v":154216,"vw":5.869494},{"c":5.65,"h":5.8,"l":5.5502,"n":431,"o":5.72,"t":"2025-11-19T05:00:00Z","v":57703,"vw":5.637096},{"c":5.69,"h":5.87,"l":5.65,"n":493,"o":5.65,"t":"2025-11-20T05:00:00Z","v":71905,"vw":5.728059},{"c":5.74,"h":5.81,"l":5.52,"n":295,"o":5.7,"t":"2025-11-21T05:00:00Z","v":31123,"vw":5.697257},{"c":5.85,"h":5.88,"l":5.6323,"n":253,"o":5.69,"t":"2025-11-24T05:00:00Z","v":39279,"vw":5.793944},{"c":6,"h":6.145,"l":5.865,"n":539,"o":5.89,"t":"2025-11-25T05:00:00Z","v":55070,"vw":6.010014},{"c":5.87,"h":6.14,"l":5.86,"n":248,"o":6.1,"t":"2025-11-26T05:00:00Z","v":50111,"vw":6.00453},{"c":6.09,"h":6.19,"l":5.86,"n":321,"o":5.86,"t":"2025-11-28T05:00:00Z","v":46466,"vw":6.062658},{"c":6.22,"h":6.25,"l":6,"n":280,"o":6.17,"t":"2025-12-01T05:00:00Z","v":51317,"vw":6.149289},{"c":6.07,"h":6.35,"l":5.96,"n":335,"o":6.34,"t":"2025-12-02T05:00:00Z","v":53850,"vw":6.105164},{"c":6.14,"h":6.2799,"l":5.96,"n":489,"o":6.08,"t":"2025-12-03T05:00:00Z","v":80543,"vw":6.092167},{"c":6.19,"h":6.26,"l":6.1,"n":264,"o":6.1,"t":"2025-12-04T05:00:00Z","v":36590,"vw":6.188883},{"c":6.42,"h":6.61,"l":6.175,"n":685,"o":6.21,"t":"2025-12-05T05:00:00Z","v":118427,"vw":6.359853},{"c":6.28,"h":6.43,"l":6.22,"n":235,"o":6.43,"t":"2025-12-08T05:00:00Z","v":36161,"vw":6.333981},{"c":6.27,"h":6.4217,"l":6.21,"n":219,"o":6.29,"t":"2025-12-09T05:00:00Z","v":29389,"vw":6.289019},{"c":6.2,"h":6.31,"l":6.1,"n":246,"o":6.31,"t":"2025-12-10T05:00:00Z","v":22884,"vw":6.176618},{"c":6.21,"h":6.2689,"l":6.15,"n":210,"o":6.25,"t":"2025-12-11T05:00:00Z","v":19608,"vw":6.214038},{"c":6.28,"h":6.33,"l":6.16,"n":162,"o":6.26,"t":"2025-12-12T05:00:00Z","v":26066,"vw":6.264912},{"c":6.32,"h":6.4,"l":6.24,"n":202,"o":6.4,"t":"2025-12-15T05:00:00Z","v":28327,"vw":6.346406},{"c":6.26,"h":6.3199,"l":6.1001,"n":291,"o":6.26,"t":"2025-12-16T05:00:00Z","v":42410,"vw":6.23073},{"c":6.37,"h":6.4,"l":6.1,"n":258,"o":6.25,"t":"2025-12-17T05:00:00Z","v":37369,"vw":6.306651},{"c":6.47,"h":6.499,"l":6.362,"n":262,"o":6.43,"t":"2025-12-18T05:00:00Z","v":33941,"vw":6.432973},{"c":6.36,"h":6.58,"l":6.3,"n":243,"o":6.46,"t":"2025-12-19T05:00:00Z","v":37766,"vw":6.462983},{"c":6.34,"h":6.4806,"l":6.3,"n":215,"o":6.48,"t":"2025-12-22T05:00:00Z","v":41707,"vw":6.392843},{"c":6.48,"h":6.51,"l":6.39,"n":266,"o":6.4,"t":"2025-12-23T05:00:00Z","v":42072,"vw":6.467757},{"c":6.41,"h":6.45,"l":6.325,"n":61,"o":6.41,"t":"2025-12-24T05:00:00Z","v":7196,"vw":6.381174},{"c":6.28,"h":6.46,"l":6.27,"n":297,"o":6.42,"t":"2025-12-26T05:00:00Z","v":17985,"vw":6.324507},{"c":6.424,"h":6.6,"l":6.25,"n":355,"o":6.25,"t":"2025-12-29T05:00:00Z","v":77531,"vw":6.478859},{"c":6.6,"h":6.64,"l":6.46,"n":293,"o":6.46,"t":"2025-12-30T05:00:00Z","v":51437,"vw":6.567161},{"c":6.58,"h":6.64,"l":6.54,"n":275,"o":6.59,"t":"2025-12-31T05:00:00Z","v":55514,"vw":6.587951},{"c":7.08,"h":7.15,"l":6.67,"n":837,"o":6.73,"t":"2026-01-02T05:00:00Z","v":167074,"vw":6.901077},{"c":7.89,"h":8.06,"l":7.3376,"n":1738,"o":7.43,"t":"2026-01-05T05:00:00Z","v":283001,"vw":7.765578},{"c":8.24,"h":8.35,"l":7.8001,"n":1577,"o":7.95,"t":"2026-01-06T05:00:00Z","v":234563,"vw":8.154216},{"c":7.45,"h":8.1999,"l":7.1801,"n":1432,"o":8.14,"t":"2026-01-07T05:00:00Z","v":141892,"vw":7.607725},{"c":7.89,"h":7.89,"l":7.53,"n":801,"o":7.56,"t":"2026-01-08T05:00:00Z","v":77775,"vw":7.690405},{"c":7.87,"h":7.92,"l":7.69,"n":524,"o":7.92,"t":"2026-01-09T05:00:00Z","v":48811,"vw":7.815343},{"c":8.03,"h":8.1,"l":7.7675,"n":446,"o":7.96,"t":"2026-01-12T05:00:00Z","v":75784,"vw":7.967385},{"c":8.62,"h":8.7,"l":7.9011,"n":987,"o":8.02,"t":"2026-01-13T05:00:00Z","v":192322,"vw":8.399325},{"c":8.9,"h":9.09,"l":8.5189,"n":877,"o":8.7,"t":"2026-01-14T05:00:00Z","v":146967,"vw":8.830386},{"c":8.51,"h":8.82,"l":8.4,"n":779,"o":8.82,"t":"2026-01-15T05:00:00Z","v":109442,"vw":8.571948},{"c":8.52,"h":8.865,"l":8.45,"n":754,"o":8.45,"t":"2026-01-16T05:00:00Z","v":131986,"vw":8.650677},{"c":8.71,"h":8.71,"l":8.04,"n":763,"o":8.54,"t":"2026-01-20T05:00:00Z","v":140184,"vw":8.42032},{"c":9.4,"h":9.4,"l":8.7,"n":1102,"o":8.75,"t":"2026-01-21T05:00:00Z","v":132200,"vw":9.04148},{"c":8.96,"h":9.48,"l":8.91,"n":684,"o":9.45,"t":"2026-01-22T05:00:00Z","v":66403,"vw":9.25372},{"c":8.65,"h":9.39,"l":8.59,"n":876,"o":9.01,"t":"2026-01-23T05:00:00Z","v":124075,"vw":8.899628},{"c":8.78,"h":9.205,"l":8.56,"n":995,"o":8.71,"t":"2026-01-26T05:00:00Z","v":121372,"vw":8.873319},{"c":8.96,"h":9.15,"l":8.7,"n":988,"o":8.7,"t":"2026-01-27T05:00:00Z","v":123101,"vw":8.985456},{"c":8.93,"h":9.0622,"l":8.7382,"n":498,"o":8.98,"t":"2026-01-28T05:00:00Z","v":60239,"vw":8.857522},{"c":8.99,"h":9.14,"l":8.799,"n":650,"o":8.99,"t":"2026-01-29T05:00:00Z","v":160415,"vw":8.983655},{"c":8.73,"h":8.98,"l":8.56,"n":1922,"o":8.91,"t":"2026-01-30T05:00:00Z","v":174420,"vw":8.719245},{"c":9.21,"h":9.448,"l":8.5,"n":1731,"o":8.66,"t":"2026-02-02T05:00:00Z","v":221851,"vw":9.151152},{"c":9.03,"h":9.4399,"l":8.76,"n":934,"o":9.3,"t":"2026-02-03T05:00:00Z","v":96719,"vw":9.08149},{"c":8.81,"h":9.15,"l":8.65,"n":799,"o":9.07,"t":"2026-02-04T05:00:00Z","v":72401,"vw":8.834981},{"c":8.93,"h":8.95,"l":8.57,"n":561,"o":8.95,"t":"2026-02-05T05:00:00Z","v":69956,"vw":8.809225},{"c":9.26,"h":9.29,"l":8.7,"n":848,"o":8.92,"t":"2026-02-06T05:00:00Z","v":137092,"vw":9.120394},{"c":9.28,"h":9.405,"l":9.14,"n":618,"o":9.33,"t":"2026-02-09T05:00:00Z","v":94424,"vw":9.295237},{"c":9.11,"h":9.34,"l":8.97,"n":430,"o":9.34,"t":"2026-02-10T05:00:00Z","v":69801,"vw":9.102769},{"c":9.22,"h":9.4,"l":9.08,"n":583,"o":9.12,"t":"2026-02-11T05:00:00Z","v":103841,"vw":9.229314},{"c":9.04,"h":9.31,"l":8.96,"n":749,"o":9.31,"t":"2026-02-12T05:00:00Z","v":117049,"vw":9.098384},{"c":8.15,"h":8.94,"l":8.15,"n":675,"o":8.94,"t":"2026-02-13T05:00:00Z","v":130034,"vw":8.55873},{"c":7.66,"h":8.255,"l":7.52,"n":914,"o":8.05,"t":"2026-02-17T05:00:00Z","v":175460,"vw":7.752898},{"c":8.42,"h":8.51,"l":7.72,"n":534,"o":7.72,"t":"2026-02-18T05:00:00Z","v":69638,"vw":8.309579},{"c":8.2,"h":8.53,"l":7.93,"n":759,"o":8.29,"t":"2026-02-19T05:00:00Z","v":71434,"vw":8.160734},{"c":8.37,"h":8.48,"l":8,"n":635,"o":8.11,"t":"2026-02-20T05:00:00Z","v":82932,"vw":8.317228},{"c":7.93,"h":8.37,"l":7.91,"n":667,"o":8.35,"t":"2026-02-23T05:00:00Z","v":70266,"vw":8.002371},{"c":8.23,"h":8.43,"l":7.96,"n":1072,"o":8.02,"t":"2026-02-24T05:00:00Z","v":117337,"vw":8.255231},{"c":8.3,"h":8.54,"l":8.13,"n":747,"o":8.28,"t":"2026-02-25T05:00:00Z","v":64439,"vw":8.343888},{"c":8.32,"h":8.44,"l":8.0101,"n":792,"o":8.25,"t":"2026-02-26T05:00:00Z","v":58159,"vw":8.283877},{"c":8.08,"h":8.58,"l":8.06,"n":654,"o":8.49,"t":"2026-02-27T05:00:00Z","v":53857,"vw":8.379605},{"c":9.03,"h":9.1,"l":8.48,"n":1000,"o":8.74,"t":"2026-03-02T05:00:00Z","v":166197,"vw":8.88442},{"c":8.9,"h":9.8,"l":8.82,"n":1337,"o":9.5,"t":"2026-03-03T05:00:00Z","v":192055,"vw":9.282162},{"c":8.76,"h":8.9499,"l":8.401,"n":961,"o":8.75,"t":"2026-03-04T05:00:00Z","v":68198,"vw":8.724834},{"c":8.92,"h":8.95,"l":8.71,"n":497,"o":8.79,"t":"2026-03-05T05:00:00Z","v":61054,"vw":8.846932},{"c":9.28,"h":9.4391,"l":8.95,"n":794,"o":8.95,"t":"2026-03-06T05:00:00Z","v":153243,"vw":9.216439},{"c":9.75,"h":10.49,"l":9.42,"n":2605,"o":9.42,"t":"2026-03-09T04:00:00Z","v":531584,"vw":9.941951},{"c":8.82,"h":9.69,"l":8.63,"n":1464,"o":9.67,"t":"2026-03-10T04:00:00Z","v":252983,"vw":9.000002},{"c":9.23,"h":9.34,"l":8.75,"n":896,"o":8.88,"t":"2026-03-11T04:00:00Z","v":91444,"vw":9.102147},{"c":8.98,"h":9.44,"l":8.75,"n":1117,"o":9.44,"t":"2026-03-12T04:00:00Z","v":72997,"vw":9.067575},{"c":9,"h":9.2209,"l":8.76,"n":386,"o":8.98,"t":"2026-03-13T04:00:00Z","v":53210,"vw":8.963748},{"c":8.56,"h":9.2829,"l":8.55,"n":802,"o":9.1,"t":"2026-03-16T04:00:00Z","v":135123,"vw":8.786785},{"c":8.75,"h":8.9113,"l":8.51,"n":548,"o":8.55,"t":"2026-03-17T04:00:00Z","v":75437,"vw":8.667314},{"c":8.96,"h":9.22,"l":8.713,"n":581,"o":8.78,"t":"2026-03-18T04:00:00Z","v":54056,"vw":9.020157},{"c":9.76,"h":10.068,"l":9.25,"n":2046,"o":9.31,"t":"2026-03-19T04:00:00Z","v":262505,"vw":9.717551},{"c":9.58,"h":9.9099,"l":9.49,"n":679,"o":9.8,"t":"2026-03-20T04:00:00Z","v":56219,"vw":9.672123},{"c":8.88,"h":9.36,"l":8.6,"n":1075,"o":9.35,"t":"2026-03-23T04:00:00Z","v":180541,"vw":8.962837},{"c":9.4,"h":9.58,"l":9.06,"n":747,"o":9.07,"t":"2026-03-24T04:00:00Z","v":74423,"vw":9.240879},{"c":9.29,"h":9.59,"l":9.11,"n":689,"o":9.55,"t":"2026-03-25T04:00:00Z","v":60304,"vw":9.388022},{"c":9.28,"h":9.5186,"l":9.2,"n":417,"o":9.2,"t":"2026-03-26T04:00:00Z","v":29960,"vw":9.315677},{"c":9.2,"h":9.49,"l":9.0801,"n":491,"o":9.4,"t":"2026-03-27T04:00:00Z","v":37675,"vw":9.226223},{"c":9.06,"h":9.63,"l":9.06,"n":581,"o":9.27,"t":"2026-03-30T04:00:00Z","v":87341,"vw":9.315935},{"c":9,"h":9.3299,"l":9,"n":720,"o":9.12,"t":"2026-03-31T04:00:00Z","v":61219,"vw":9.107972},{"c":8.74,"h":9.075,"l":8.53,"n":829,"o":8.96,"t":"2026-04-01T04:00:00Z","v":146744,"vw":8.709083},{"c":9.5,"h":9.5,"l":8.95,"n":766,"o":9.09,"t":"2026-04-02T04:00:00Z","v":104477,"vw":9.27558},{"c":9.31,"h":9.45,"l":8.9001,"n":864,"o":9.45,"t":"2026-04-06T04:00:00Z","v":66521,"vw":9.180051},{"c":9.29,"h":9.56,"l":9.22,"n":441,"o":9.31,"t":"2026-04-07T04:00:00Z","v":42526,"vw":9.380664},{"c":8.63,"h":8.8899,"l":8.5,"n":956,"o":8.88,"t":"2026-04-08T04:00:00Z","v":158080,"vw":8.666906},{"c":8.6,"h":8.9999,"l":8.5,"n":854,"o":8.8,"t":"2026-04-09T04:00:00Z","v":116019,"vw":8.683945},{"c":8.73,"h":8.81,"l":8.565,"n":251,"o":8.57,"t":"2026-04-10T04:00:00Z","v":26211,"vw":8.740583},{"c":9.1,"h":9.38,"l":8.76,"n":525,"o":8.76,"t":"2026-04-13T04:00:00Z","v":82598,"vw":9.061913},{"c":8.59,"h":9.1899,"l":8.54,"n":666,"o":9.09,"t":"2026-04-14T04:00:00Z","v":124594,"vw":8.694751},{"c":8.58,"h":8.8599,"l":8.55,"n":395,"o":8.63,"t":"2026-04-15T04:00:00Z","v":44471,"vw":8.643314},{"c":8.87,"h":9.03,"l":8.5237,"n":1314,"o":8.58,"t":"2026-04-16T04:00:00Z","v":51569,"vw":8.773728},{"c":7.68,"h":8.57,"l":7.5,"n":1827,"o":8.55,"t":"2026-04-17T04:00:00Z","v":343291,"vw":7.961845},{"c":7.72,"h":8.13,"l":7.615,"n":954,"o":7.72,"t":"2026-04-20T04:00:00Z","v":101104,"vw":7.813093},{"c":8.01,"h":8.05,"l":7.73,"n":421,"o":7.73,"t":"2026-04-21T04:00:00Z","v":55100,"vw":7.9208},{"c":8.34,"h":8.38,"l":7.95,"n":655,"o":7.97,"t":"2026-04-22T04:00:00Z","v":48631,"vw":8.199485},{"c":8.31,"h":8.41,"l":8.24,"n":211,"o":8.36,"t":"2026-04-23T04:00:00Z","v":19681,"vw":8.320323},{"c":8.35,"h":8.375,"l":8.24,"n":196,"o":8.26,"t":"2026-04-24T04:00:00Z","v":19546,"vw":8.320329},{"c":8.39,"h":8.49,"l":8.3054,"n":667,"o":8.38,"t":"2026-04-27T04:00:00Z","v":26276,"vw":8.38727},{"c":8.39,"h":8.43,"l":8.29,"n":459,"o":8.32,"t":"2026-04-28T04:00:00Z","v":25600,"vw":8.348522},{"c":7.96,"h":8.4049,"l":7.9,"n":756,"o":8.21,"t":"2026-04-29T04:00:00Z","v":69784,"vw":8.093064},{"c":8.27,"h":8.34,"l":7.97,"n":476,"o":7.97,"t":"2026-04-30T04:00:00Z","v":60912,"vw":8.171483},{"c":8.32,"h":8.39,"l":8.02,"n":736,"o":8.36,"t":"2026-05-01T04:00:00Z","v":58237,"vw":8.214195},{"c":8.6,"h":8.81,"l":8.25,"n":764,"o":8.25,"t":"2026-05-04T04:00:00Z","v":79901,"vw":8.580218},{"c":8.63,"h":8.8299,"l":8.5301,"n":245,"o":8.72,"t":"2026-05-05T04:00:00Z","v":32506,"vw":8.669675},{"c":8.1,"h":8.39,"l":8.0101,"n":591,"o":8.38,"t":"2026-05-06T04:00:00Z","v":81835,"vw":8.125706},{"c":8.12,"h":8.2,"l":8.01,"n":457,"o":8.1,"t":"2026-05-07T04:00:00Z","v":28620,"vw":8.068206},{"c":8.26,"h":8.4,"l":8.11,"n":384,"o":8.24,"t":"2026-05-08T04:00:00Z","v":59030,"vw":8.294852},{"c":8.37,"h":8.52,"l":8.2601,"n":524,"o":8.38,"t":"2026-05-11T04:00:00Z","v":62127,"vw":8.405449},{"c":8.41,"h":8.64,"l":8.255,"n":651,"o":8.35,"t":"2026-05-12T04:00:00Z","v":91192,"vw":8.431245},{"c":7.8,"h":8.1201,"l":7.77,"n":858,"o":7.94,"t":"2026-05-13T04:00:00Z","v":70604,"vw":7.893779},{"c":8.01,"h":8.1,"l":7.7,"n":443,"o":7.7,"t":"2026-05-14T04:00:00Z","v":41740,"vw":7.927552},{"c":8.05,"h":8.29,"l":7.9001,"n":466,"o":8.17,"t":"2026-05-15T04:00:00Z","v":50478,"vw":8.076497},{"c":8.09,"h":8.22,"l":8.0001,"n":405,"o":8.21,"t":"2026-05-18T04:00:00Z","v":24721,"vw":8.120735},{"c":7.99,"h":8.13,"l":7.96,"n":328,"o":8.03,"t":"2026-05-19T04:00:00Z","v":28920,"vw":8.043731},{"c":7.82,"h":8.055,"l":7.78,"n":417,"o":7.93,"t":"2026-05-20T04:00:00Z","v":40474,"vw":7.876092},{"c":7.86,"h":7.9308,"l":7.655,"n":541,"o":7.82,"t":"2026-05-21T04:00:00Z","v":42176,"vw":7.798194},{"c":7.91,"h":7.93,"l":7.81,"n":488,"o":7.86,"t":"2026-05-22T04:00:00Z","v":35699,"vw":7.878929},{"c":7.87,"h":8.09,"l":7.75,"n":505,"o":7.75,"t":"2026-05-26T04:00:00Z","v":55164,"vw":7.894983},{"c":7.91,"h":8.0299,"l":7.75,"n":587,"o":7.75,"t":"2026-05-27T04:00:00Z","v":73207,"vw":7.850366},{"c":8.12,"h":8.355,"l":7.955,"n":602,"o":7.99,"t":"2026-05-28T04:00:00Z","v":66647,"vw":8.188656},{"c":8.01,"h":8.22,"l":7.855,"n":556,"o":8.22,"t":"2026-05-29T04:00:00Z","v":59120,"vw":8.021533},{"c":8.26,"h":8.53,"l":8.04,"n":664,"o":8.11,"t":"2026-06-01T04:00:00Z","v":61104,"vw":8.324528},{"c":8.08,"h":8.39,"l":8.08,"n":353,"o":8.16,"t":"2026-06-02T04:00:00Z","v":50922,"vw":8.245344},{"c":8.17,"h":8.28,"l":8,"n":493,"o":8.16,"t":"2026-06-03T04:00:00Z","v":24983,"vw":8.170146},{"c":8.28,"h":8.38,"l":8.1293,"n":259,"o":8.15,"t":"2026-06-04T04:00:00Z","v":42508,"vw":8.260678},{"c":8.05,"h":8.47,"l":8.04,"n":339,"o":8.3,"t":"2026-06-05T04:00:00Z","v":14688,"vw":8.17934},{"c":7.62,"h":8.16,"l":7.2901,"n":1544,"o":8.16,"t":"2026-06-08T04:00:00Z","v":276454,"vw":7.580968},{"c":7.69,"h":7.99,"l":7.5,"n":800,"o":7.62,"t":"2026-06-09T04:00:00Z","v":100583,"vw":7.651563},{"c":7.79,"h":7.93,"l":7.61,"n":586,"o":7.61,"t":"2026-06-10T04:00:00Z","v":48075,"vw":7.769632},{"c":7.71,"h":7.97,"l":7.64,"n":516,"o":7.865,"t":"2026-06-11T04:00:00Z","v":25091,"vw":7.767401},{"c":7.67,"h":7.82,"l":7.58,"n":198,"o":7.58,"t":"2026-06-12T04:00:00Z","v":13682,"vw":7.744027},{"c":7.39,"h":7.73,"l":7.36,"n":1345,"o":7.5,"t":"2026-06-15T04:00:00Z","v":164331,"vw":7.499344},{"c":7.42,"h":7.52,"l":7.3001,"n":232,"o":7.45,"t":"2026-06-16T04:00:00Z","v":17007,"vw":7.403752},{"c":7.34,"h":7.5593,"l":7.3001,"n":306,"o":7.34,"t":"2026-06-17T04:00:00Z","v":24458,"vw":7.430848},{"c":7.12,"h":7.42,"l":6.97,"n":879,"o":7.22,"t":"2026-06-18T04:00:00Z","v":80102,"vw":7.091857},{"c":7.03,"h":7.21,"l":6.91,"n":453,"o":7.09,"t":"2026-06-22T04:00:00Z","v":58269,"vw":7.016714},{"c":7.38,"h":7.45,"l":7.02,"n":340,"o":7.09,"t":"2026-06-23T04:00:00Z","v":30050,"vw":7.235083},{"c":7.32,"h":7.42,"l":7.15,"n":1119,"o":7.42,"t":"2026-06-24T04:00:00Z","v":26522,"vw":7.315316},{"c":7.18,"h":7.4,"l":7.1101,"n":243,"o":7.21,"t":"2026-06-25T04:00:00Z","v":13404,"vw":7.230133},{"c":7.27,"h":7.31,"l":7.18,"n":421,"o":7.18,"t":"2026-06-26T04:00:00Z","v":8283,"vw":7.232174},{"c":6.98,"h":7.335,"l":6.96,"n":352,"o":7.335,"t":"2026-06-29T04:00:00Z","v":42829,"vw":7.039671},{"c":7.31,"h":7.34,"l":6.97,"n":312,"o":6.97,"t":"2026-06-30T04:00:00Z","v":31217,"vw":7.170215},{"c":7.2,"h":7.289,"l":7.11,"n":238,"o":7.13,"t":"2026-07-01T04:00:00Z","v":34787,"vw":7.192214},{"c":7.15,"h":7.305,"l":7.06,"n":272,"o":7.1,"t":"2026-07-02T04:00:00Z","v":23102,"vw":7.196542},{"c":6.83,"h":7.1399,"l":6.83,"n":769,"o":7.08,"t":"2026-07-06T04:00:00Z","v":152188,"vw":6.948724},{"c":7.15,"h":7.23,"l":6.8401,"n":409,"o":6.92,"t":"2026-07-07T04:00:00Z","v":19570,"vw":7.043744},{"c":7.19,"h":7.36,"l":7.09,"n":416,"o":7.2,"t":"2026-07-08T04:00:00Z","v":40886,"vw":7.249729},{"c":7.24,"h":7.46,"l":7,"n":704,"o":7.17,"t":"2026-07-09T04:00:00Z","v":50197,"vw":7.271209},{"c":7.31,"h":7.43,"l":7.19,"n":378,"o":7.19,"t":"2026-07-10T04:00:00Z","v":22302,"vw":7.319893},{"c":7.84,"h":7.87,"l":7.485,"n":527,"o":7.6,"t":"2026-07-13T04:00:00Z","v":66085,"vw":7.692849},{"c":7.49,"h":8,"l":7.34,"n":446,"o":7.89,"t":"2026-07-14T04:00:00Z","v":91977,"vw":7.662321},{"c":7.64,"h":7.74,"l":7.45,"n":491,"o":7.55,"t":"2026-07-15T04:00:00Z","v":17592,"vw":7.595554},{"c":7.82,"h":7.841,"l":7.51,"n":566,"o":7.52,"t":"2026-07-16T04:00:00Z","v":21155,"vw":7.748954},{"c":7.73,"h":7.8899,"l":7.64,"n":337,"o":7.88,"t":"2026-07-17T04:00:00Z","v":33012,"vw":7.764254},{"c":8.16,"h":8.215,"l":7.73,"n":534,"o":7.73,"t":"2026-07-20T04:00:00Z","v":45376,"vw":8.06357},{"c":8.25,"h":8.3,"l":8.12,"n":278,"o":8.28,"t":"2026-07-21T04:00:00Z","v":28720,"vw":8.213932},{"c":8.64,"h":8.79,"l":8.38,"n":595,"o":8.49,"t":"2026-07-22T04:00:00Z","v":92802,"vw":8.579233},{"c":8.51,"h":8.75,"l":8.41,"n":328,"o":8.64,"t":"2026-07-23T04:00:00Z","v":65487,"vw":8.524777},{"c":8.89,"h":8.89,"l":8.53,"n":484,"o":8.62,"t":"2026-07-24T04:00:00Z","v":65707,"vw":8.790113},{"c":8.62,"h":8.7999,"l":8.41,"n":489,"o":8.75,"t":"2026-07-27T04:00:00Z","v":51295,"vw":8.660844},{"c":8.59,"h":8.63,"l":8.41,"n":291,"o":8.6,"t":"2026-07-28T04:00:00Z","v":25350,"vw":8.557233},{"c":8.77,"h":8.885,"l":8.6,"n":440,"o":8.6,"t":"2026-07-29T04:00:00Z","v":38883,"vw":8.784969},{"c":8.87,"h":8.9,"l":8.71,"n":197,"o":8.88,"t":"2026-07-30T04:00:00Z","v":20430,"vw":8.848874},{"c":9.51,"h":9.55,"l":8.83,"n":621,"o":8.83,"t":"2026-07-31T04:00:00Z","v":111645,"vw":9.223105},{"c":9.1,"h":9.6757,"l":9.06,"n":895,"o":9.56,"t":"2026-08-03T04:00:00Z","v":105548,"vw":9.407808},{"c":8.86,"h":9.11,"l":8.7,"n":752,"o":8.99,"t":"2026-08-04T04:00:00Z","v":59051,"vw":8.871116},{"c":8.68,"h":9,"l":8.67,"n":505,"o":8.8,"t":"2026-08-05T04:00:00Z","v":40693,"vw":8.79662},{"c":8.86,"h":9,"l":8.7,"n":383,"o":8.7,"t":"2026-08-06T04:00:00Z","v":30399,"vw":8.882612},{"c":8.81,"h":8.8748,"l":8.7107,"n":283,"o":8.76,"t":"2026-08-07T04:00:00Z","v":12250,"vw":8.794354},{"c":9.09,"h":9.2498,"l":8.91,"n":383,"o":8.98,"t":"2026-08-10T04:00:00Z","v":34933,"vw":9.066777},{"c":9.12,"h":9.15,"l":8.94,"n":293,"o":9.08,"t":"2026-08-11T04:00:00Z","v":19417,"vw":9.100103},{"c":9.08,"h":9.15,"l":9.04,"n":316,"o":9.15,"t":"2026-08-12T04:00:00Z","v":18605,"vw":9.090095},{"c":9.1,"h":9.16,"l":9.04,"n":228,"o":9.04,"t":"2026-08-13T04:00:00Z","v":47932,"vw":9.137903},{"c":8.92,"h":9.39,"l":8.8084,"n":1347,"o":9.16,"t":"2026-08-14T04:00:00Z","v":160268,"vw":9.212401},{"c":8.73,"h":9.02,"l":8.61,"n":974,"o":8.61,"t":"2026-08-17T04:00:00Z","v":44641,"vw":8.755656},{"c":8.82,"h":8.88,"l":8.68,"n":400,"o":8.79,"t":"2026-08-18T04:00:00Z","v":33212,"vw":8.808794},{"c":8.73,"h":8.91,"l":8.6301,"n":163,"o":8.76,"t":"2026-08-19T04:00:00Z","v":18162,"vw":8.777407},{"c":8.66,"h":8.85,"l":8.615,"n":221,"o":8.81,"t":"2026-08-20T04:00:00Z","v":19576,"vw":8.763681},{"c":8.63,"h":8.82,"l":8.59,"n":477,"o":8.82,"t":"2026-08-21T04:00:00Z","v":32127,"vw":8.693435},{"c":8.61,"h":8.735,"l":8.5,"n":459,"o":8.6,"t":"2026-08-24T04:00:00Z","v":54893,"vw":8.606445},{"c":8.56,"h":8.67,"l":8.48,"n":476,"o":8.58,"t":"2026-08-25T04:00:00Z","v":37339,"vw":8.534366},{"c":8.45,"h":8.665,"l":8.43,"n":337,"o":8.57,"t":"2026-08-26T04:00:00Z","v":32759,"vw":8.527952},{"c":8.61,"h":8.65,"l":8.42,"n":374,"o":8.49,"t":"2026-08-27T04:00:00Z","v":31818,"vw":8.52387},{"c":9.02,"h":9.15,"l":8.6758,"n":1046,"o":8.7,"t":"2026-08-28T04:00:00Z","v":99563,"vw":8.989821},{"c":9.11,"h":9.25,"l":8.92,"n":902,"o":9.18,"t":"2026-08-31T04:00:00Z","v":79384,"vw":9.120706},{"c":9.04,"h":9.2292,"l":8.9751,"n":466,"o":9.15,"t":"2026-09-01T04:00:00Z","v":32084,"vw":9.09733},{"c":9.12,"h":9.14,"l":9,"n":218,"o":9.01,"t":"2026-09-02T04:00:00Z","v":19142,"vw":9.057204},{"c":9.09,"h":9.1899,"l":9.02,"n":419,"o":9.16,"t":"2026-09-03T04:00:00Z","v":40512,"vw":9.107809},{"c":8.93,"h":9.09,"l":8.93,"n":151,"o":9,"t":"2026-09-04T04:00:00Z","v":12530,"vw":9.040717},{"c":9.37,"h":9.49,"l":9.09,"n":716,"o":9.26,"t":"2026-09-08T04:00:00Z","v":116384,"vw":9.315552},{"c":9.17,"h":9.45,"l":9.12,"n":354,"o":9.45,"t":"2026-09-09T04:00:00Z","v":15610,"vw":9.227364},{"c":9.14,"h":9.3099,"l":9.13,"n":258,"o":9.19,"t":"2026-09-10T04:00:00Z","v":21958,"vw":9.210297},{"c":9.1,"h":9.24,"l":9.1,"n":243,"o":9.12,"t":"2026-09-11T04:00:00Z","v":7518,"vw":9.143305},{"c":9.11,"h":9.2556,"l":9.06,"n":284,"o":9.17,"t":"2026-09-14T04:00:00Z","v":28667,"vw":9.156096},{"c":9.17,"h":9.3799,"l":9.09,"n":218,"o":9.2,"t":"2026-09-15T04:00:00Z","v":18350,"vw":9.201089},{"c":9.07,"h":9.2,"l":9,"n":217,"o":9.16,"t":"2026-09-16T04:00:00Z","v":16570,"vw":9.08831},{"c":9.09,"h":9.3,"l":9,"n":152,"o":9,"t":"2026-09-17T04:00:00Z","v":9991,"vw":9.098675},{"c":8.86,"h":9.1779,"l":8.825,"n":483,"o":9.14,"t":"2026-09-18T04:00:00Z","v":72144,"vw":8.94015},{"c":8.77,"h":8.93,"l":8.74,"n":468,"o":8.78,"t":"2026-09-21T04:00:00Z","v":39001,"vw":8.797322},{"c":8.77,"h":8.94,"l":8.7,"n":271,"o":8.7,"t":"2026-09-22T04:00:00Z","v":27237,"vw":8.789356},{"c":8.83,"h":9.0299,"l":8.825,"n":126,"o":8.89,"t":"2026-09-23T04:00:00Z","v":6408,"vw":8.877357},{"c":8.615,"h":9.03,"l":8.615,"n":193,"o":8.9,"t":"2026-09-24T04:00:00Z","v":8590,"vw":8.830925},{"c":8.6,"h":8.71,"l":8.55,"n":196,"o":8.55,"t":"2026-09-25T04:00:00Z","v":13119,"vw":8.631196},{"c":8.55,"h":8.73,"l":8.55,"n":194,"o":8.64,"t":"2026-09-28T04:00:00Z","v":9414,"vw":8.645796},{"c":8.17,"h":8.85,"l":7.9,"n":667,"o":8.5,"t":"2026-09-29T04:00:00Z","v":53252,"vw":8.204367},{"c":8.5,"h":8.57,"l":8.115,"n":513,"o":8.2,"t":"2026-09-30T04:00:00Z","v":43669,"vw":8.303954},{"c":8.4,"h":8.53,"l":8.31,"n":338,"o":8.5,"t":"2026-10-01T04:00:00Z","v":17220,"vw":8.431229},{"c":8.46,"h":8.5399,"l":8.3,"n":186,"o":8.3,"t":"2026-10-02T04:00:00Z","v":11507,"vw":8.471882},{"c":8.31,"h":8.535,"l":8.31,"n":224,"o":8.47,"t":"2026-10-05T04:00:00Z","v":29877,"vw":8.417019},{"c":8.31,"h":8.45,"l":8.3,"n":294,"o":8.3,"t":"2026-10-06T04:00:00Z","v":20586,"vw":8.380623},{"c":8.27,"h":8.4056,"l":8.2,"n":150,"o":8.3,"t":"2026-10-07T04:00:00Z","v":14440,"vw":8.293604},{"c":8.42,"h":8.5,"l":8.25,"n":228,"o":8.27,"t":"2026-10-08T04:00:00Z","v":21773,"vw":8.42801},{"c":8.49,"h":8.6452,"l":8.44,"n":124,"o":8.51,"t":"2026-10-09T04:00:00Z","v":8683,"vw":8.50071},{"c":8.36,"h":8.54,"l":8.3548,"n":256,"o":8.5,"t":"2026-10-12T04:00:00Z","v":14108,"vw":8.466145},{"c":8.5,"h":8.61,"l":8.4201,"n":339,"o":8.43,"t":"2026-10-13T04:00:00Z","v":35727,"vw":8.509346},{"c":8.38,"h":8.51,"l":8.34,"n":178,"o":8.5,"t":"2026-10-14T04:00:00Z","v":15923,"vw":8.414475},{"c":8.43,"h":8.622,"l":8.235,"n":358,"o":8.38,"t":"2026-10-15T04:00:00Z","v":20952,"vw":8.390015},{"c":8.53,"h":8.58,"l":8.22,"n":190,"o":8.39,"t":"2026-10-16T04:00:00Z","v":10659,"vw":8.450111},{"c":8.53,"h":8.64,"l":8.48,"n":179,"o":8.48,"t":"2026-10-19T04:00:00Z","v":14662,"vw":8.572642},{"c":8.66,"h":8.7414,"l":8.52,"n":244,"o":8.65,"t":"2026-10-20T04:00:00Z","v":42069,"vw":8.600965},{"c":8.81,"h":8.8799,"l":8.6464,"n":244,"o":8.68,"t":"2026-10-21T04:00:00Z","v":13602,"vw":8.7878},{"c":8.71,"h":8.91,"l":8.71,"n":92,"o":8.9,"t":"2026-10-22T04:00:00Z","v":8895,"vw":8.842487}],"volatilityBars":[{"c":8.77,"h":8.82,"l":8.77,"n":16,"o":8.78,"t":"2026-09-21T13:30:00Z","v":785,"vw":8.790383},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-09-21T13:45:00Z","v":200,"vw":8.805},{"c":8.805,"h":8.805,"l":8.7615,"n":4,"o":8.7615,"t":"2026-09-21T14:00:00Z","v":1227,"vw":8.796862},{"c":8.805,"h":8.805,"l":8.75,"n":11,"o":8.7729,"t":"2026-09-21T14:15:00Z","v":6227,"vw":8.795651},{"c":8.805,"h":8.805,"l":8.805,"n":4,"o":8.805,"t":"2026-09-21T15:00:00Z","v":573,"vw":8.805},{"c":8.805,"h":8.8336,"l":8.805,"n":8,"o":8.8336,"t":"2026-09-21T15:15:00Z","v":454,"vw":8.827035},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-09-21T16:15:00Z","v":310,"vw":8.85},{"c":8.825,"h":8.825,"l":8.825,"n":1,"o":8.825,"t":"2026-09-21T16:30:00Z","v":500,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-09-21T16:45:00Z","v":101,"vw":8.825},{"c":8.8288,"h":8.86,"l":8.8286,"n":4,"o":8.86,"t":"2026-09-21T17:15:00Z","v":3001,"vw":8.839133},{"c":8.87,"h":8.87,"l":8.84,"n":13,"o":8.84,"t":"2026-09-21T17:30:00Z","v":1377,"vw":8.854885},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-09-21T17:45:00Z","v":136,"vw":8.93},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-09-21T18:00:00Z","v":301,"vw":8.87},{"c":8.9,"h":8.9,"l":8.88,"n":3,"o":8.88,"t":"2026-09-21T18:15:00Z","v":203,"vw":8.89},{"c":8.77,"h":8.87,"l":8.77,"n":61,"o":8.87,"t":"2026-09-21T18:30:00Z","v":7202,"vw":8.812452},{"c":8.76,"h":8.8,"l":8.76,"n":12,"o":8.78,"t":"2026-09-21T18:45:00Z","v":606,"vw":8.778},{"c":8.78,"h":8.78,"l":8.74,"n":47,"o":8.76,"t":"2026-09-21T19:15:00Z","v":8399,"vw":8.77663},{"c":8.74,"h":8.78,"l":8.74,"n":12,"o":8.78,"t":"2026-09-21T19:30:00Z","v":2851,"vw":8.742135},{"c":8.74,"h":8.8,"l":8.74,"n":23,"o":8.77,"t":"2026-09-21T19:45:00Z","v":2167,"vw":8.772222},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-09-21T20:00:00Z","v":208,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-09-22T13:15:00Z","v":200,"vw":8.77},{"c":8.795,"h":8.795,"l":8.7,"n":7,"o":8.7,"t":"2026-09-22T13:30:00Z","v":2655,"vw":8.708601},{"c":8.7,"h":8.72,"l":8.7,"n":7,"o":8.72,"t":"2026-09-22T14:30:00Z","v":770,"vw":8.711429},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-22T14:45:00Z","v":5000,"vw":8.8},{"c":8.7838,"h":8.7838,"l":8.7838,"n":1,"o":8.7838,"t":"2026-09-22T15:00:00Z","v":100,"vw":8.7838},{"c":8.81,"h":8.81,"l":8.79,"n":18,"o":8.79,"t":"2026-09-22T15:15:00Z","v":589,"vw":8.8},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-09-22T15:45:00Z","v":230,"vw":8.85},{"c":8.81,"h":8.86,"l":8.8,"n":14,"o":8.805,"t":"2026-09-22T16:15:00Z","v":6000,"vw":8.814321},{"c":8.87,"h":8.87,"l":8.86,"n":10,"o":8.86,"t":"2026-09-22T16:30:00Z","v":1290,"vw":8.867239},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-22T17:15:00Z","v":265,"vw":8.94},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-22T17:30:00Z","v":300,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-22T18:15:00Z","v":100,"vw":8.89},{"c":8.8,"h":8.84,"l":8.8,"n":26,"o":8.84,"t":"2026-09-22T18:30:00Z","v":1072,"vw":8.819047},{"c":8.76,"h":8.76,"l":8.75,"n":17,"o":8.76,"t":"2026-09-22T19:00:00Z","v":1454,"vw":8.751797},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-09-22T19:15:00Z","v":200,"vw":8.76},{"c":8.76,"h":8.76,"l":8.755,"n":6,"o":8.755,"t":"2026-09-22T19:30:00Z","v":2429,"vw":8.759791},{"c":8.78,"h":8.79,"l":8.78,"n":28,"o":8.78,"t":"2026-09-22T19:45:00Z","v":2161,"vw":8.783529},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-09-22T20:00:00Z","v":583,"vw":8.77},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-09-23T13:30:00Z","v":581,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-09-23T14:00:00Z","v":307,"vw":8.88},{"c":8.905,"h":8.905,"l":8.905,"n":2,"o":8.905,"t":"2026-09-23T14:30:00Z","v":583,"vw":8.905},{"c":8.9964,"h":8.9964,"l":8.9964,"n":2,"o":8.9964,"t":"2026-09-23T15:15:00Z","v":113,"vw":8.9964},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-23T15:30:00Z","v":200,"vw":8.95},{"c":9.0299,"h":9.0299,"l":9.0299,"n":2,"o":9.0299,"t":"2026-09-23T16:00:00Z","v":356,"vw":9.0299},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-23T16:30:00Z","v":300,"vw":8.9},{"c":8.825,"h":8.85,"l":8.825,"n":2,"o":8.85,"t":"2026-09-23T17:15:00Z","v":2100,"vw":8.84881},{"c":8.825,"h":8.83,"l":8.825,"n":3,"o":8.83,"t":"2026-09-23T18:30:00Z","v":425,"vw":8.827238},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-09-23T18:45:00Z","v":400,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-09-23T19:45:00Z","v":120,"vw":8.825},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-09-23T20:00:00Z","v":143,"vw":8.83},{"c":8.9038,"h":8.9038,"l":8.9,"n":6,"o":8.9,"t":"2026-09-24T13:30:00Z","v":904,"vw":8.903378},{"c":8.99,"h":8.99,"l":8.945,"n":3,"o":8.945,"t":"2026-09-24T13:45:00Z","v":1010,"vw":8.954},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-09-24T14:30:00Z","v":402,"vw":9.03},{"c":8.9,"h":8.9105,"l":8.9,"n":15,"o":8.91,"t":"2026-09-24T14:45:00Z","v":928,"vw":8.905722},{"c":8.9,"h":8.91,"l":8.9,"n":9,"o":8.91,"t":"2026-09-24T15:30:00Z","v":881,"vw":8.901667},{"c":8.82,"h":8.82,"l":8.8,"n":3,"o":8.8,"t":"2026-09-24T16:15:00Z","v":273,"vw":8.811031},{"c":8.7,"h":8.75,"l":8.7,"n":11,"o":8.75,"t":"2026-09-24T17:15:00Z","v":1160,"vw":8.716637},{"c":8.75,"h":8.76,"l":8.75,"n":3,"o":8.76,"t":"2026-09-24T17:30:00Z","v":300,"vw":8.753333},{"c":8.69,"h":8.69,"l":8.665,"n":3,"o":8.665,"t":"2026-09-24T18:15:00Z","v":430,"vw":8.67125},{"c":8.615,"h":8.62,"l":8.615,"n":7,"o":8.62,"t":"2026-09-24T19:45:00Z","v":773,"vw":8.617143},{"c":8.55,"h":8.55,"l":8.55,"n":9,"o":8.55,"t":"2026-09-25T13:30:00Z","v":1882,"vw":8.55},{"c":8.6999,"h":8.6999,"l":8.5764,"n":5,"o":8.5764,"t":"2026-09-25T14:00:00Z","v":305,"vw":8.658188},{"c":8.7,"h":8.7,"l":8.645,"n":6,"o":8.645,"t":"2026-09-25T14:15:00Z","v":1082,"vw":8.670527},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-09-25T14:45:00Z","v":230,"vw":8.66},{"c":8.7073,"h":8.7073,"l":8.59,"n":4,"o":8.59,"t":"2026-09-25T15:15:00Z","v":580,"vw":8.66492},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-25T15:30:00Z","v":515,"vw":8.66},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-09-25T16:00:00Z","v":142,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-25T17:00:00Z","v":100,"vw":8.61},{"c":8.59,"h":8.67,"l":8.59,"n":38,"o":8.66,"t":"2026-09-25T17:30:00Z","v":4774,"vw":8.656871},{"c":8.58,"h":8.71,"l":8.58,"n":14,"o":8.71,"t":"2026-09-25T17:45:00Z","v":934,"vw":8.658571},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-09-25T18:00:00Z","v":286,"vw":8.63},{"c":8.6294,"h":8.6294,"l":8.62,"n":2,"o":8.62,"t":"2026-09-25T19:45:00Z","v":1200,"vw":8.621567},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-09-25T20:00:00Z","v":222,"vw":8.6},{"c":8.6412,"h":8.6412,"l":8.6412,"n":1,"o":8.6412,"t":"2026-09-25T20:45:00Z","v":100,"vw":8.6412},{"c":8.6,"h":8.65,"l":8.6,"n":14,"o":8.64,"t":"2026-09-28T13:30:00Z","v":1750,"vw":8.643435},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-09-28T14:00:00Z","v":100,"vw":8.665},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-09-28T14:15:00Z","v":253,"vw":8.73},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-28T14:30:00Z","v":146,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-28T15:00:00Z","v":206,"vw":8.68},{"c":8.63,"h":8.63,"l":8.63,"n":8,"o":8.63,"t":"2026-09-28T15:45:00Z","v":796,"vw":8.63},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-28T16:15:00Z","v":100,"vw":8.61},{"c":8.66,"h":8.67,"l":8.66,"n":2,"o":8.67,"t":"2026-09-28T16:45:00Z","v":450,"vw":8.662222},{"c":8.665,"h":8.665,"l":8.665,"n":4,"o":8.665,"t":"2026-09-28T17:45:00Z","v":813,"vw":8.665},{"c":8.65,"h":8.68,"l":8.65,"n":8,"o":8.68,"t":"2026-09-28T18:00:00Z","v":978,"vw":8.676287},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-09-28T18:15:00Z","v":113,"vw":8.62},{"c":8.6573,"h":8.6799,"l":8.6573,"n":3,"o":8.6799,"t":"2026-09-28T19:15:00Z","v":353,"vw":8.663757},{"c":8.5812,"h":8.59,"l":8.55,"n":13,"o":8.55,"t":"2026-09-28T19:45:00Z","v":658,"vw":8.566126},{"c":8.606,"h":8.606,"l":8.55,"n":4,"o":8.55,"t":"2026-09-28T20:00:00Z","v":723,"vw":8.581068},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-28T20:30:00Z","v":300,"vw":8.55},{"c":8.56,"h":8.85,"l":8.5,"n":31,"o":8.5,"t":"2026-09-29T13:30:00Z","v":5601,"vw":8.523353},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-09-29T14:15:00Z","v":100,"vw":8.725},{"c":8.47,"h":8.5201,"l":8.47,"n":20,"o":8.52,"t":"2026-09-29T14:45:00Z","v":4336,"vw":8.491004},{"c":8.495,"h":8.495,"l":8.44,"n":18,"o":8.47,"t":"2026-09-29T15:00:00Z","v":1721,"vw":8.46094},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-09-29T15:30:00Z","v":102,"vw":8.41},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-29T15:45:00Z","v":100,"vw":8.46},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-09-29T16:00:00Z","v":110,"vw":8.41},{"c":8.37,"h":8.4,"l":8.37,"n":9,"o":8.4,"t":"2026-09-29T16:45:00Z","v":309,"vw":8.389761},{"c":8.29,"h":8.35,"l":8.16,"n":25,"o":8.35,"t":"2026-09-29T17:15:00Z","v":2885,"vw":8.300536},{"c":8.02,"h":8.43,"l":8.02,"n":41,"o":8.11,"t":"2026-09-29T17:30:00Z","v":3309,"vw":8.150578},{"c":7.9,"h":8.086,"l":7.9,"n":29,"o":8,"t":"2026-09-29T17:45:00Z","v":3005,"vw":8.020474},{"c":8.08,"h":8.15,"l":7.9,"n":36,"o":8,"t":"2026-09-29T18:00:00Z","v":2623,"vw":8.046999},{"c":8.13,"h":8.13,"l":8.01,"n":22,"o":8.01,"t":"2026-09-29T18:15:00Z","v":1989,"vw":8.084764},{"c":8.07,"h":8.13,"l":8.01,"n":29,"o":8.01,"t":"2026-09-29T18:30:00Z","v":3353,"vw":8.080525},{"c":8,"h":8.01,"l":8,"n":14,"o":8,"t":"2026-09-29T18:45:00Z","v":502,"vw":8.0025},{"c":8,"h":8.01,"l":8,"n":17,"o":8.01,"t":"2026-09-29T19:00:00Z","v":1068,"vw":8.006229},{"c":8.14,"h":8.16,"l":8.08,"n":69,"o":8.12,"t":"2026-09-29T19:30:00Z","v":15789,"vw":8.107596},{"c":8.04,"h":8.05,"l":8,"n":36,"o":8.02,"t":"2026-09-29T19:45:00Z","v":2299,"vw":8.028734},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-09-29T20:00:00Z","v":313,"vw":8.17},{"c":8.29,"h":8.29,"l":8.2,"n":17,"o":8.2,"t":"2026-09-30T13:30:00Z","v":3718,"vw":8.213533},{"c":8.319,"h":8.34,"l":8.27,"n":7,"o":8.34,"t":"2026-09-30T13:45:00Z","v":2507,"vw":8.33402},{"c":8.155,"h":8.18,"l":8.155,"n":5,"o":8.175,"t":"2026-09-30T14:15:00Z","v":1200,"vw":8.1775},{"c":8.31,"h":8.31,"l":8.1845,"n":12,"o":8.1845,"t":"2026-09-30T14:45:00Z","v":1424,"vw":8.225983},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-09-30T15:00:00Z","v":200,"vw":8.145},{"c":8.27,"h":8.27,"l":8.115,"n":47,"o":8.21,"t":"2026-09-30T15:15:00Z","v":7509,"vw":8.201593},{"c":8.34,"h":8.35,"l":8.19,"n":35,"o":8.33,"t":"2026-09-30T15:30:00Z","v":7478,"vw":8.323465},{"c":8.37,"h":8.3782,"l":8.33,"n":22,"o":8.33,"t":"2026-09-30T15:45:00Z","v":4000,"vw":8.372211},{"c":8.24,"h":8.25,"l":8.24,"n":7,"o":8.25,"t":"2026-09-30T16:00:00Z","v":525,"vw":8.242242},{"c":8.3699,"h":8.3699,"l":8.285,"n":5,"o":8.29,"t":"2026-09-30T16:15:00Z","v":547,"vw":8.305554},{"c":8.31,"h":8.36,"l":8.31,"n":6,"o":8.36,"t":"2026-09-30T16:30:00Z","v":558,"vw":8.3475},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-09-30T17:30:00Z","v":133,"vw":8.2},{"c":8.305,"h":8.305,"l":8.305,"n":1,"o":8.305,"t":"2026-09-30T18:15:00Z","v":100,"vw":8.305},{"c":8.305,"h":8.305,"l":8.305,"n":1,"o":8.305,"t":"2026-09-30T18:30:00Z","v":200,"vw":8.305},{"c":8.37,"h":8.4,"l":8.34,"n":9,"o":8.4,"t":"2026-09-30T18:45:00Z","v":2476,"vw":8.389053},{"c":8.35,"h":8.35,"l":8.3401,"n":5,"o":8.3401,"t":"2026-09-30T19:00:00Z","v":550,"vw":8.34776},{"c":8.3911,"h":8.3911,"l":8.3911,"n":4,"o":8.3911,"t":"2026-09-30T19:15:00Z","v":181,"vw":8.3911},{"c":8.455,"h":8.455,"l":8.3401,"n":20,"o":8.3401,"t":"2026-09-30T19:30:00Z","v":1832,"vw":8.376313},{"c":8.5,"h":8.57,"l":8.41,"n":114,"o":8.41,"t":"2026-09-30T19:45:00Z","v":5018,"vw":8.469514},{"c":8.45,"h":8.5,"l":8.45,"n":15,"o":8.5,"t":"2026-10-01T13:30:00Z","v":666,"vw":8.462963},{"c":8.31,"h":8.45,"l":8.31,"n":25,"o":8.45,"t":"2026-10-01T13:45:00Z","v":3039,"vw":8.350679},{"c":8.38,"h":8.455,"l":8.38,"n":25,"o":8.4,"t":"2026-10-01T14:00:00Z","v":5283,"vw":8.430128},{"c":8.405,"h":8.405,"l":8.405,"n":1,"o":8.405,"t":"2026-10-01T14:45:00Z","v":125,"vw":8.405},{"c":8.47,"h":8.53,"l":8.45,"n":23,"o":8.45,"t":"2026-10-01T15:15:00Z","v":1562,"vw":8.487722},{"c":8.53,"h":8.53,"l":8.475,"n":6,"o":8.475,"t":"2026-10-01T15:30:00Z","v":439,"vw":8.48875},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-01T16:15:00Z","v":230,"vw":8.48},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-01T16:45:00Z","v":100,"vw":8.46},{"c":8.496,"h":8.496,"l":8.46,"n":4,"o":8.46,"t":"2026-10-01T17:00:00Z","v":385,"vw":8.4792},{"c":8.455,"h":8.52,"l":8.455,"n":2,"o":8.52,"t":"2026-10-01T17:45:00Z","v":300,"vw":8.498333},{"c":8.495,"h":8.495,"l":8.495,"n":2,"o":8.495,"t":"2026-10-01T19:00:00Z","v":1500,"vw":8.495},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-01T19:15:00Z","v":250,"vw":8.46},{"c":8.4,"h":8.4,"l":8.4,"n":13,"o":8.4,"t":"2026-10-01T19:30:00Z","v":821,"vw":8.4},{"c":8.455,"h":8.455,"l":8.455,"n":43,"o":8.455,"t":"2026-10-01T19:45:00Z","v":231,"vw":8.455},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-01T20:00:00Z","v":302,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-02T13:30:00Z","v":170,"vw":8.3},{"c":8.49,"h":8.5,"l":8.4,"n":13,"o":8.4,"t":"2026-10-02T13:45:00Z","v":1066,"vw":8.477956},{"c":8.425,"h":8.505,"l":8.425,"n":29,"o":8.4499,"t":"2026-10-02T14:00:00Z","v":5090,"vw":8.47647},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-02T14:15:00Z","v":158,"vw":8.52},{"c":8.52,"h":8.52,"l":8.43,"n":5,"o":8.52,"t":"2026-10-02T14:30:00Z","v":418,"vw":8.475},{"c":8.52,"h":8.53,"l":8.51,"n":8,"o":8.53,"t":"2026-10-02T14:45:00Z","v":425,"vw":8.5225},{"c":8.435,"h":8.5118,"l":8.435,"n":4,"o":8.5118,"t":"2026-10-02T15:00:00Z","v":384,"vw":8.489857},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-02T15:15:00Z","v":200,"vw":8.435},{"c":8.5,"h":8.5399,"l":8.5,"n":2,"o":8.5399,"t":"2026-10-02T16:15:00Z","v":300,"vw":8.5266},{"c":8.4811,"h":8.4811,"l":8.34,"n":2,"o":8.34,"t":"2026-10-02T18:00:00Z","v":292,"vw":8.408617},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-02T18:15:00Z","v":242,"vw":8.43},{"c":8.4614,"h":8.4614,"l":8.4614,"n":3,"o":8.4614,"t":"2026-10-02T19:30:00Z","v":151,"vw":8.4614},{"c":8.43,"h":8.46,"l":8.43,"n":13,"o":8.46,"t":"2026-10-02T19:45:00Z","v":801,"vw":8.455},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-02T20:00:00Z","v":574,"vw":8.46},{"c":8.53,"h":8.53,"l":8.4511,"n":14,"o":8.47,"t":"2026-10-05T13:30:00Z","v":1452,"vw":8.491326},{"c":8.5215,"h":8.5243,"l":8.5215,"n":7,"o":8.5243,"t":"2026-10-05T14:00:00Z","v":787,"vw":8.523942},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-05T14:15:00Z","v":800,"vw":8.46},{"c":8.51,"h":8.51,"l":8.51,"n":9,"o":8.51,"t":"2026-10-05T14:45:00Z","v":485,"vw":8.51},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-05T15:00:00Z","v":105,"vw":8.48},{"c":8.53,"h":8.53,"l":8.455,"n":5,"o":8.455,"t":"2026-10-05T15:15:00Z","v":258,"vw":8.4925},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-05T15:45:00Z","v":260,"vw":8.52},{"c":8.52,"h":8.535,"l":8.5,"n":9,"o":8.535,"t":"2026-10-05T16:00:00Z","v":891,"vw":8.512218},{"c":8.5,"h":8.52,"l":8.5,"n":2,"o":8.52,"t":"2026-10-05T16:30:00Z","v":1800,"vw":8.517778},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-10-05T16:45:00Z","v":235,"vw":8.53},{"c":8.5036,"h":8.5036,"l":8.5036,"n":1,"o":8.5036,"t":"2026-10-05T18:45:00Z","v":576,"vw":8.5036},{"c":8.435,"h":8.5,"l":8.435,"n":6,"o":8.5,"t":"2026-10-05T19:00:00Z","v":3704,"vw":8.498194},{"c":8.39,"h":8.39,"l":8.39,"n":8,"o":8.39,"t":"2026-10-05T19:15:00Z","v":611,"vw":8.39},{"c":8.4,"h":8.47,"l":8.4,"n":14,"o":8.46,"t":"2026-10-05T19:30:00Z","v":969,"vw":8.453333},{"c":8.34,"h":8.39,"l":8.31,"n":30,"o":8.35,"t":"2026-10-05T19:45:00Z","v":15070,"vw":8.357906},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-05T20:00:00Z","v":323,"vw":8.31},{"c":8.415,"h":8.415,"l":8.3,"n":11,"o":8.3,"t":"2026-10-06T13:30:00Z","v":830,"vw":8.375758},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-06T13:45:00Z","v":595,"vw":8.415},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-06T14:00:00Z","v":550,"vw":8.415},{"c":8.43,"h":8.43,"l":8.37,"n":3,"o":8.37,"t":"2026-10-06T14:30:00Z","v":202,"vw":8.4},{"c":8.45,"h":8.45,"l":8.37,"n":36,"o":8.37,"t":"2026-10-06T14:45:00Z","v":3223,"vw":8.425436},{"c":8.405,"h":8.43,"l":8.405,"n":8,"o":8.43,"t":"2026-10-06T15:15:00Z","v":380,"vw":8.421667},{"c":8.405,"h":8.405,"l":8.405,"n":3,"o":8.405,"t":"2026-10-06T15:30:00Z","v":1150,"vw":8.405},{"c":8.32,"h":8.3619,"l":8.32,"n":2,"o":8.3619,"t":"2026-10-06T15:45:00Z","v":1200,"vw":8.358408},{"c":8.3,"h":8.345,"l":8.3,"n":8,"o":8.33,"t":"2026-10-06T16:00:00Z","v":831,"vw":8.32087},{"c":8.34,"h":8.39,"l":8.34,"n":21,"o":8.37,"t":"2026-10-06T16:30:00Z","v":5031,"vw":8.385808},{"c":8.36,"h":8.41,"l":8.34,"n":8,"o":8.34,"t":"2026-10-06T16:45:00Z","v":706,"vw":8.367143},{"c":8.3848,"h":8.3848,"l":8.3,"n":2,"o":8.3,"t":"2026-10-06T17:15:00Z","v":600,"vw":8.314133},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-06T17:30:00Z","v":100,"vw":8.31},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-06T19:00:00Z","v":100,"vw":8.335},{"c":8.3,"h":8.3699,"l":8.3,"n":3,"o":8.3699,"t":"2026-10-06T19:30:00Z","v":2100,"vw":8.343271},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-06T19:45:00Z","v":105,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":6,"o":8.31,"t":"2026-10-06T20:00:00Z","v":254,"vw":8.31},{"c":8.4056,"h":8.4056,"l":8.3,"n":4,"o":8.3,"t":"2026-10-07T13:30:00Z","v":354,"vw":8.36},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-07T13:45:00Z","v":357,"vw":8.3},{"c":8.27,"h":8.345,"l":8.27,"n":18,"o":8.345,"t":"2026-10-07T14:30:00Z","v":5706,"vw":8.299911},{"c":8.27,"h":8.27,"l":8.2,"n":4,"o":8.2,"t":"2026-10-07T15:15:00Z","v":798,"vw":8.247749},{"c":8.26,"h":8.29,"l":8.26,"n":5,"o":8.29,"t":"2026-10-07T15:30:00Z","v":343,"vw":8.281176},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-07T15:45:00Z","v":126,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-07T16:00:00Z","v":200,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-07T16:30:00Z","v":100,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-07T17:30:00Z","v":622,"vw":8.3},{"c":8.28,"h":8.305,"l":8.28,"n":2,"o":8.305,"t":"2026-10-07T18:15:00Z","v":200,"vw":8.2925},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-07T18:30:00Z","v":200,"vw":8.29},{"c":8.2801,"h":8.2801,"l":8.28,"n":9,"o":8.28,"t":"2026-10-07T19:15:00Z","v":1327,"vw":8.280046},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-07T19:30:00Z","v":123,"vw":8.3},{"c":8.27,"h":8.295,"l":8.27,"n":11,"o":8.28,"t":"2026-10-07T19:45:00Z","v":2589,"vw":8.291967},{"c":8.2501,"h":8.27,"l":8.25,"n":13,"o":8.27,"t":"2026-10-08T13:30:00Z","v":1121,"vw":8.261604},{"c":8.44,"h":8.46,"l":8.39,"n":19,"o":8.39,"t":"2026-10-08T13:45:00Z","v":4725,"vw":8.418754},{"c":8.455,"h":8.48,"l":8.42,"n":20,"o":8.48,"t":"2026-10-08T14:00:00Z","v":3507,"vw":8.43166},{"c":8.4899,"h":8.4899,"l":8.4204,"n":11,"o":8.455,"t":"2026-10-08T14:15:00Z","v":3086,"vw":8.442194},{"c":8.5,"h":8.5,"l":8.43,"n":12,"o":8.46,"t":"2026-10-08T14:45:00Z","v":2301,"vw":8.454896},{"c":8.45,"h":8.48,"l":8.45,"n":2,"o":8.48,"t":"2026-10-08T15:00:00Z","v":200,"vw":8.465},{"c":8.4153,"h":8.4153,"l":8.4153,"n":1,"o":8.4153,"t":"2026-10-08T16:15:00Z","v":320,"vw":8.4153},{"c":8.49,"h":8.49,"l":8.42,"n":9,"o":8.42,"t":"2026-10-08T16:45:00Z","v":2316,"vw":8.486774},{"c":8.435,"h":8.435,"l":8.38,"n":2,"o":8.38,"t":"2026-10-08T17:00:00Z","v":400,"vw":8.4075},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-10-08T17:45:00Z","v":102,"vw":8.44},{"c":8.3893,"h":8.3893,"l":8.3893,"n":1,"o":8.3893,"t":"2026-10-08T18:15:00Z","v":300,"vw":8.3893},{"c":8.415,"h":8.44,"l":8.415,"n":10,"o":8.415,"t":"2026-10-08T19:00:00Z","v":1570,"vw":8.424554},{"c":8.45,"h":8.45,"l":8.44,"n":6,"o":8.44,"t":"2026-10-08T19:45:00Z","v":421,"vw":8.445},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-08T20:00:00Z","v":519,"vw":8.42},{"c":8.54,"h":8.54,"l":8.51,"n":9,"o":8.51,"t":"2026-10-09T13:45:00Z","v":1419,"vw":8.531882},{"c":8.585,"h":8.585,"l":8.585,"n":1,"o":8.585,"t":"2026-10-09T14:15:00Z","v":100,"vw":8.585},{"c":8.46,"h":8.5,"l":8.46,"n":5,"o":8.5,"t":"2026-10-09T15:00:00Z","v":812,"vw":8.494374},{"c":8.52,"h":8.6452,"l":8.52,"n":4,"o":8.6452,"t":"2026-10-09T15:15:00Z","v":448,"vw":8.617065},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-09T15:45:00Z","v":1000,"vw":8.44},{"c":8.485,"h":8.485,"l":8.485,"n":1,"o":8.485,"t":"2026-10-09T16:30:00Z","v":100,"vw":8.485},{"c":8.485,"h":8.485,"l":8.485,"n":1,"o":8.485,"t":"2026-10-09T16:45:00Z","v":176,"vw":8.485},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-09T17:45:00Z","v":372,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-10-09T18:00:00Z","v":729,"vw":8.48},{"c":8.5,"h":8.5094,"l":8.5,"n":2,"o":8.5094,"t":"2026-10-09T19:30:00Z","v":1750,"vw":8.501343},{"c":8.46,"h":8.485,"l":8.46,"n":14,"o":8.485,"t":"2026-10-09T19:45:00Z","v":497,"vw":8.475},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-09T20:00:00Z","v":630,"vw":8.49},{"c":8.4,"h":8.4,"l":8.4,"n":30,"o":8.4,"t":"2026-10-12T08:00:00Z","v":623,"vw":8.4},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-12T12:15:00Z","v":100,"vw":8.47},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-12T13:30:00Z","v":1911,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-12T13:45:00Z","v":100,"vw":8.54},{"c":8.49,"h":8.495,"l":8.45,"n":11,"o":8.46,"t":"2026-10-12T14:45:00Z","v":1457,"vw":8.482547},{"c":8.44,"h":8.515,"l":8.44,"n":16,"o":8.48,"t":"2026-10-12T15:00:00Z","v":1572,"vw":8.502171},{"c":8.54,"h":8.54,"l":8.5,"n":6,"o":8.5,"t":"2026-10-12T15:15:00Z","v":422,"vw":8.511429},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-12T15:45:00Z","v":879,"vw":8.52},{"c":8.415,"h":8.48,"l":8.415,"n":6,"o":8.44,"t":"2026-10-12T16:00:00Z","v":1350,"vw":8.4632},{"c":8.42,"h":8.42,"l":8.3548,"n":3,"o":8.3548,"t":"2026-10-12T18:00:00Z","v":1199,"vw":8.3874},{"c":8.3901,"h":8.44,"l":8.3901,"n":6,"o":8.44,"t":"2026-10-12T18:15:00Z","v":576,"vw":8.416832},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-12T18:30:00Z","v":229,"vw":8.49},{"c":8.42,"h":8.42,"l":8.42,"n":15,"o":8.42,"t":"2026-10-12T18:45:00Z","v":519,"vw":8.42},{"c":8.355,"h":8.36,"l":8.355,"n":23,"o":8.36,"t":"2026-10-12T19:45:00Z","v":1012,"vw":8.359},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-12T20:00:00Z","v":246,"vw":8.36},{"c":8.43,"h":8.43,"l":8.43,"n":5,"o":8.43,"t":"2026-10-13T13:30:00Z","v":307,"vw":8.43},{"c":8.57,"h":8.57,"l":8.435,"n":13,"o":8.44,"t":"2026-10-13T13:45:00Z","v":1070,"vw":8.526111},{"c":8.56,"h":8.57,"l":8.44,"n":27,"o":8.44,"t":"2026-10-13T14:00:00Z","v":5409,"vw":8.50372},{"c":8.56,"h":8.61,"l":8.56,"n":6,"o":8.61,"t":"2026-10-13T14:15:00Z","v":381,"vw":8.582857},{"c":8.51,"h":8.53,"l":8.51,"n":6,"o":8.53,"t":"2026-10-13T14:30:00Z","v":574,"vw":8.525},{"c":8.46,"h":8.54,"l":8.46,"n":16,"o":8.52,"t":"2026-10-13T14:45:00Z","v":3021,"vw":8.514707},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-13T15:00:00Z","v":500,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-13T15:15:00Z","v":671,"vw":8.49},{"c":8.45,"h":8.53,"l":8.4201,"n":31,"o":8.4201,"t":"2026-10-13T15:45:00Z","v":6739,"vw":8.507543},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-13T16:00:00Z","v":389,"vw":8.46},{"c":8.455,"h":8.4927,"l":8.455,"n":5,"o":8.4927,"t":"2026-10-13T16:45:00Z","v":1892,"vw":8.460617},{"c":8.4918,"h":8.4918,"l":8.4918,"n":4,"o":8.4918,"t":"2026-10-13T17:15:00Z","v":228,"vw":8.4918},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-13T17:30:00Z","v":115,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T18:00:00Z","v":100,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":14,"o":8.52,"t":"2026-10-13T18:15:00Z","v":1873,"vw":8.52},{"c":8.49,"h":8.49,"l":8.45,"n":29,"o":8.49,"t":"2026-10-13T19:30:00Z","v":3880,"vw":8.48756},{"c":8.52,"h":8.57,"l":8.52,"n":23,"o":8.54,"t":"2026-10-13T19:45:00Z","v":6314,"vw":8.540266},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T20:00:00Z","v":374,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-14T13:15:00Z","v":2000,"vw":8.5},{"c":8.48,"h":8.51,"l":8.46,"n":18,"o":8.5,"t":"2026-10-14T13:30:00Z","v":2643,"vw":8.489965},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-14T14:00:00Z","v":496,"vw":8.38},{"c":8.4,"h":8.4,"l":8.4,"n":6,"o":8.4,"t":"2026-10-14T14:15:00Z","v":447,"vw":8.4},{"c":8.34,"h":8.345,"l":8.34,"n":9,"o":8.34,"t":"2026-10-14T15:30:00Z","v":2706,"vw":8.340186},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-10-14T15:45:00Z","v":518,"vw":8.4},{"c":8.36,"h":8.455,"l":8.36,"n":4,"o":8.455,"t":"2026-10-14T16:15:00Z","v":219,"vw":8.411221},{"c":8.455,"h":8.455,"l":8.455,"n":6,"o":8.455,"t":"2026-10-14T16:30:00Z","v":500,"vw":8.455},{"c":8.4525,"h":8.4525,"l":8.4525,"n":2,"o":8.4525,"t":"2026-10-14T16:45:00Z","v":300,"vw":8.4525},{"c":8.48,"h":8.48,"l":8.47,"n":3,"o":8.47,"t":"2026-10-14T18:00:00Z","v":1200,"vw":8.471667},{"c":8.4,"h":8.43,"l":8.4,"n":8,"o":8.43,"t":"2026-10-14T18:15:00Z","v":1041,"vw":8.421269},{"c":8.395,"h":8.395,"l":8.395,"n":1,"o":8.395,"t":"2026-10-14T18:30:00Z","v":100,"vw":8.395},{"c":8.4299,"h":8.4299,"l":8.4299,"n":1,"o":8.4299,"t":"2026-10-14T18:45:00Z","v":100,"vw":8.4299},{"c":8.3601,"h":8.3601,"l":8.3601,"n":1,"o":8.3601,"t":"2026-10-14T19:00:00Z","v":184,"vw":8.3601},{"c":8.395,"h":8.395,"l":8.395,"n":1,"o":8.395,"t":"2026-10-14T19:45:00Z","v":2000,"vw":8.395},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-14T20:00:00Z","v":362,"vw":8.38},{"c":8.39,"h":8.4,"l":8.235,"n":43,"o":8.38,"t":"2026-10-15T13:30:00Z","v":6424,"vw":8.345826},{"c":8.35,"h":8.405,"l":8.35,"n":12,"o":8.405,"t":"2026-10-15T13:45:00Z","v":1224,"vw":8.371953},{"c":8.42,"h":8.42,"l":8.33,"n":39,"o":8.33,"t":"2026-10-15T14:00:00Z","v":4429,"vw":8.378963},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-15T14:30:00Z","v":106,"vw":8.31},{"c":8.37,"h":8.38,"l":8.36,"n":10,"o":8.36,"t":"2026-10-15T14:45:00Z","v":1261,"vw":8.363809},{"c":8.49,"h":8.49,"l":8.45,"n":12,"o":8.45,"t":"2026-10-15T15:30:00Z","v":1000,"vw":8.472222},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T15:45:00Z","v":565,"vw":8.28},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-15T16:30:00Z","v":1000,"vw":8.51},{"c":8.47,"h":8.622,"l":8.47,"n":6,"o":8.622,"t":"2026-10-15T17:30:00Z","v":708,"vw":8.596667},{"c":8.44,"h":8.44,"l":8.42,"n":4,"o":8.42,"t":"2026-10-15T17:45:00Z","v":234,"vw":8.43},{"c":8.41,"h":8.476,"l":8.4,"n":6,"o":8.476,"t":"2026-10-15T18:00:00Z","v":729,"vw":8.441502},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T18:15:00Z","v":203,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-15T19:00:00Z","v":226,"vw":8.44},{"c":8.45,"h":8.46,"l":8.45,"n":5,"o":8.46,"t":"2026-10-15T19:30:00Z","v":695,"vw":8.451621},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-15T20:00:00Z","v":161,"vw":8.43},{"c":8.3817,"h":8.3817,"l":8.3817,"n":1,"o":8.3817,"t":"2026-10-15T20:15:00Z","v":500,"vw":8.3817},{"c":8.57,"h":8.57,"l":8.22,"n":14,"o":8.39,"t":"2026-10-16T13:30:00Z","v":3076,"vw":8.339646},{"c":8.4283,"h":8.4283,"l":8.4283,"n":3,"o":8.4283,"t":"2026-10-16T13:45:00Z","v":390,"vw":8.4283},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T14:00:00Z","v":112,"vw":8.51},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-16T14:15:00Z","v":541,"vw":8.58},{"c":8.5799,"h":8.5799,"l":8.5799,"n":1,"o":8.5799,"t":"2026-10-16T14:30:00Z","v":200,"vw":8.5799},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-16T14:45:00Z","v":115,"vw":8.56},{"c":8.4401,"h":8.4401,"l":8.4401,"n":2,"o":8.4401,"t":"2026-10-16T15:00:00Z","v":1004,"vw":8.4401},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-10-16T15:45:00Z","v":1306,"vw":8.51},{"c":8.51,"h":8.55,"l":8.445,"n":5,"o":8.55,"t":"2026-10-16T16:15:00Z","v":725,"vw":8.519879},{"c":8.515,"h":8.5156,"l":8.515,"n":4,"o":8.5156,"t":"2026-10-16T17:00:00Z","v":563,"vw":8.515372},{"c":8.515,"h":8.515,"l":8.515,"n":4,"o":8.515,"t":"2026-10-16T17:45:00Z","v":491,"vw":8.515},{"c":8.495,"h":8.495,"l":8.495,"n":1,"o":8.495,"t":"2026-10-16T18:00:00Z","v":100,"vw":8.495},{"c":8.49,"h":8.49,"l":8.49,"n":7,"o":8.49,"t":"2026-10-16T18:15:00Z","v":231,"vw":8.49},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-16T18:30:00Z","v":144,"vw":8.51},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T19:45:00Z","v":105,"vw":8.51},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-16T20:00:00Z","v":333,"vw":8.53},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-19T13:30:00Z","v":325,"vw":8.48},{"c":8.54,"h":8.54,"l":8.54,"n":9,"o":8.54,"t":"2026-10-19T14:15:00Z","v":1237,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-19T14:30:00Z","v":257,"vw":8.54},{"c":8.575,"h":8.64,"l":8.54,"n":30,"o":8.54,"t":"2026-10-19T14:45:00Z","v":6729,"vw":8.586754},{"c":8.6,"h":8.6,"l":8.575,"n":11,"o":8.59,"t":"2026-10-19T15:30:00Z","v":1904,"vw":8.589417},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-19T15:45:00Z","v":102,"vw":8.56},{"c":8.5863,"h":8.5863,"l":8.5863,"n":1,"o":8.5863,"t":"2026-10-19T16:00:00Z","v":200,"vw":8.5863},{"c":8.55,"h":8.56,"l":8.55,"n":6,"o":8.56,"t":"2026-10-19T16:30:00Z","v":585,"vw":8.558},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-19T16:45:00Z","v":109,"vw":8.55},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T17:00:00Z","v":500,"vw":8.555},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T17:15:00Z","v":500,"vw":8.555},{"c":8.5316,"h":8.5316,"l":8.5316,"n":2,"o":8.5316,"t":"2026-10-19T17:45:00Z","v":129,"vw":8.5316},{"c":8.555,"h":8.555,"l":8.555,"n":1,"o":8.555,"t":"2026-10-19T18:00:00Z","v":500,"vw":8.555},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-19T18:15:00Z","v":100,"vw":8.52},{"c":8.5389,"h":8.5389,"l":8.5389,"n":2,"o":8.5389,"t":"2026-10-19T18:45:00Z","v":228,"vw":8.5389},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T20:00:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T22:45:00Z","v":100,"vw":8.53},{"c":8.61,"h":8.67,"l":8.59,"n":15,"o":8.65,"t":"2026-10-20T13:30:00Z","v":3830,"vw":8.657562},{"c":8.65,"h":8.7414,"l":8.65,"n":24,"o":8.7414,"t":"2026-10-20T14:00:00Z","v":2439,"vw":8.662432},{"c":8.68,"h":8.725,"l":8.65,"n":7,"o":8.65,"t":"2026-10-20T14:15:00Z","v":969,"vw":8.671295},{"c":8.52,"h":8.67,"l":8.52,"n":69,"o":8.67,"t":"2026-10-20T14:30:00Z","v":26923,"vw":8.577405},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T14:45:00Z","v":885,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T15:00:00Z","v":775,"vw":8.58},{"c":8.595,"h":8.595,"l":8.595,"n":1,"o":8.595,"t":"2026-10-20T15:30:00Z","v":100,"vw":8.595},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-10-20T17:15:00Z","v":100,"vw":8.615},{"c":8.6,"h":8.665,"l":8.6,"n":14,"o":8.665,"t":"2026-10-20T17:45:00Z","v":1183,"vw":8.608156},{"c":8.6999,"h":8.6999,"l":8.6999,"n":1,"o":8.6999,"t":"2026-10-20T18:15:00Z","v":100,"vw":8.6999},{"c":8.655,"h":8.655,"l":8.655,"n":3,"o":8.655,"t":"2026-10-20T18:45:00Z","v":120,"vw":8.655},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-10-20T19:30:00Z","v":1147,"vw":8.655},{"c":8.655,"h":8.655,"l":8.655,"n":4,"o":8.655,"t":"2026-10-20T19:45:00Z","v":2438,"vw":8.655},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-20T20:00:00Z","v":318,"vw":8.66},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-21T13:30:00Z","v":1054,"vw":8.68},{"c":8.6464,"h":8.6464,"l":8.6464,"n":2,"o":8.6464,"t":"2026-10-21T13:45:00Z","v":337,"vw":8.6464},{"c":8.7,"h":8.7,"l":8.6889,"n":3,"o":8.6889,"t":"2026-10-21T14:00:00Z","v":301,"vw":8.6926},{"c":8.795,"h":8.795,"l":8.71,"n":7,"o":8.71,"t":"2026-10-21T14:15:00Z","v":757,"vw":8.754026},{"c":8.69,"h":8.7,"l":8.69,"n":2,"o":8.7,"t":"2026-10-21T14:30:00Z","v":450,"vw":8.697778},{"c":8.815,"h":8.815,"l":8.72,"n":6,"o":8.72,"t":"2026-10-21T14:45:00Z","v":426,"vw":8.785769},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T15:00:00Z","v":100,"vw":8.73},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-10-21T15:15:00Z","v":234,"vw":8.815},{"c":8.73,"h":8.82,"l":8.73,"n":14,"o":8.82,"t":"2026-10-21T15:30:00Z","v":3484,"vw":8.809781},{"c":8.74,"h":8.8684,"l":8.74,"n":10,"o":8.8522,"t":"2026-10-21T15:45:00Z","v":1232,"vw":8.855165},{"c":8.81,"h":8.845,"l":8.81,"n":4,"o":8.845,"t":"2026-10-21T16:45:00Z","v":302,"vw":8.821667},{"c":8.81,"h":8.86,"l":8.81,"n":5,"o":8.81,"t":"2026-10-21T17:00:00Z","v":816,"vw":8.81625},{"c":8.813,"h":8.82,"l":8.813,"n":3,"o":8.82,"t":"2026-10-21T17:15:00Z","v":314,"vw":8.815258},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T18:45:00Z","v":200,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.86},{"c":8.805,"h":8.8799,"l":8.805,"n":18,"o":8.82,"t":"2026-10-21T19:45:00Z","v":868,"vw":8.846043},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-21T20:00:00Z","v":400,"vw":8.81},{"c":8.9,"h":8.9,"l":8.849,"n":10,"o":8.9,"t":"2026-10-22T13:30:00Z","v":4053,"vw":8.88662},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-22T13:45:00Z","v":115,"vw":8.91},{"c":8.82,"h":8.91,"l":8.82,"n":23,"o":8.91,"t":"2026-10-22T14:00:00Z","v":798,"vw":8.848333},{"c":8.795,"h":8.795,"l":8.795,"n":2,"o":8.795,"t":"2026-10-22T14:30:00Z","v":245,"vw":8.795},{"c":8.7345,"h":8.7345,"l":8.7345,"n":1,"o":8.7345,"t":"2026-10-22T14:45:00Z","v":200,"vw":8.7345},{"c":8.7102,"h":8.7102,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T15:00:00Z","v":201,"vw":8.7101},{"c":8.79,"h":8.81,"l":8.785,"n":6,"o":8.785,"t":"2026-10-22T15:30:00Z","v":1959,"vw":8.800569},{"c":8.785,"h":8.84,"l":8.7481,"n":5,"o":8.84,"t":"2026-10-22T15:45:00Z","v":350,"vw":8.791033},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-10-22T16:00:00Z","v":230,"vw":8.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:unavailable"],"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"}}