{"symbol":"RLGT","url":"https://intraalpha.com/companies/RLGT","capturedAt":"2026-10-23T05:34:23.827Z","state":"ready","quote":{"symbol":"RLGT","last_price":8.7,"prev_close":8.77,"regular_close":8.7,"change":-0.07,"change_pct":-0.7982,"regular_change":-0.07,"regular_change_pct":-0.7982,"extended_change":0,"extended_change_pct":0,"bid":8.3,"ask":9.42,"bid_size":100,"ask_size":100,"volume":93826,"vwap":8.698433,"open":8.76,"high":8.83,"low":8.6301,"close":8.7,"trade_count":1993,"last_trade_at":"2026-10-23T00:00:00.077986893Z","last_quote_at":"2026-10-23T00:00:00.306988849Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RLGT","fetched_at":"2026-10-23T05:34:23.522073+00:00","name":"Radiant Logistics Inc","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Radiant Logistics, Inc. provides multimodal transportation and logistics services primarily in the United States and Canada. The company is headquartered in Bellevue, Washington.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":412011000,"ebitda":32758000,"pe_ratio":22.49,"peg_ratio":4.107,"book_value":5.15,"dividend_per_share":null,"dividend_yield":null,"eps":0.39,"revenue_ttm":934356000,"gross_profit_ttm":157520000,"profit_margin":0.0201,"operating_margin_ttm":0.0226,"return_on_assets_ttm":0.0264,"return_on_equity_ttm":0.0798,"quarterly_earnings_growth":0.601,"quarterly_revenue_growth":0.185,"analyst_target_price":11,"analyst_number":1,"beta":0.807,"fifty_two_week_high":10.2,"fifty_two_week_low":5.86,"fifty_day_ma":8.75,"two_hundred_day_ma":8.17,"shares_outstanding":46979600,"forward_pe":11.68,"price_to_sales":0.441,"price_to_book":1.683,"ev_to_revenue":0.494,"ev_to_ebitda":11.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:23.522073+00:00"},"optionObservedAt":"2026-10-22T19:55:01.156Z","bars":[{"c":9.13,"h":9.13,"l":9.09,"n":6,"o":9.09,"t":"2026-10-16T13:30:00Z","v":4432,"vw":9.090986},{"c":9.15,"h":9.15,"l":9.02,"n":15,"o":9.02,"t":"2026-10-16T13:40:00Z","v":3263,"vw":9.122419},{"c":9.1266,"h":9.1266,"l":9.05,"n":17,"o":9.05,"t":"2026-10-16T13:45:00Z","v":3092,"vw":9.058051},{"c":9.13,"h":9.15,"l":9.065,"n":31,"o":9.13,"t":"2026-10-16T13:50:00Z","v":1447,"vw":9.123898},{"c":9.11,"h":9.125,"l":9.11,"n":23,"o":9.12,"t":"2026-10-16T13:55:00Z","v":1015,"vw":9.118681},{"c":9.11,"h":9.13,"l":9.11,"n":20,"o":9.13,"t":"2026-10-16T14:00:00Z","v":585,"vw":9.123333},{"c":9.13,"h":9.13,"l":9.08,"n":59,"o":9.1,"t":"2026-10-16T14:05:00Z","v":4518,"vw":9.105138},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-10-16T14:10:00Z","v":100,"vw":9.115},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T14:25:00Z","v":500,"vw":9.12},{"c":9.135,"h":9.14,"l":9.11,"n":135,"o":9.11,"t":"2026-10-16T14:30:00Z","v":6530,"vw":9.129884},{"c":9.13,"h":9.14,"l":9.13,"n":22,"o":9.14,"t":"2026-10-16T14:35:00Z","v":1202,"vw":9.131429},{"c":9.11,"h":9.13,"l":9.11,"n":24,"o":9.13,"t":"2026-10-16T14:40:00Z","v":650,"vw":9.12},{"c":9.115,"h":9.12,"l":9.115,"n":20,"o":9.12,"t":"2026-10-16T14:45:00Z","v":820,"vw":9.116667},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T14:50:00Z","v":141,"vw":9.13},{"c":9.12,"h":9.13,"l":9.12,"n":29,"o":9.13,"t":"2026-10-16T15:00:00Z","v":1551,"vw":9.123716},{"c":9.1499,"h":9.1499,"l":9.13,"n":14,"o":9.13,"t":"2026-10-16T15:05:00Z","v":1298,"vw":9.143079},{"c":9.09,"h":9.12,"l":9.09,"n":35,"o":9.12,"t":"2026-10-16T15:10:00Z","v":1985,"vw":9.102},{"c":9.06,"h":9.06,"l":9.06,"n":7,"o":9.06,"t":"2026-10-16T15:20:00Z","v":1183,"vw":9.06},{"c":9.04,"h":9.04,"l":9.04,"n":16,"o":9.04,"t":"2026-10-16T15:25:00Z","v":633,"vw":9.04},{"c":9.02,"h":9.0475,"l":9.02,"n":48,"o":9.03,"t":"2026-10-16T15:35:00Z","v":3030,"vw":9.029239},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-16T15:40:00Z","v":311,"vw":9},{"c":9.025,"h":9.025,"l":8.97,"n":56,"o":8.98,"t":"2026-10-16T15:45:00Z","v":5763,"vw":8.995765},{"c":9.01,"h":9.025,"l":9.01,"n":8,"o":9.025,"t":"2026-10-16T15:50:00Z","v":479,"vw":9.01375},{"c":8.99,"h":9.035,"l":8.98,"n":100,"o":9.01,"t":"2026-10-16T15:55:00Z","v":7877,"vw":9.001059},{"c":8.98,"h":8.995,"l":8.98,"n":32,"o":8.99,"t":"2026-10-16T16:00:00Z","v":991,"vw":8.985133},{"c":9.03,"h":9.03,"l":8.98,"n":93,"o":8.98,"t":"2026-10-16T16:05:00Z","v":4717,"vw":8.994716},{"c":9.05,"h":9.05,"l":9.04,"n":36,"o":9.04,"t":"2026-10-16T16:10:00Z","v":1529,"vw":9.042255},{"c":9.05,"h":9.06,"l":9.04,"n":55,"o":9.06,"t":"2026-10-16T16:15:00Z","v":2609,"vw":9.05286},{"c":9.035,"h":9.05,"l":9.035,"n":28,"o":9.05,"t":"2026-10-16T16:20:00Z","v":1055,"vw":9.0425},{"c":9,"h":9.01,"l":9,"n":11,"o":9.01,"t":"2026-10-16T16:25:00Z","v":666,"vw":9.008},{"c":9.01,"h":9.01,"l":9.01,"n":7,"o":9.01,"t":"2026-10-16T16:30:00Z","v":264,"vw":9.01},{"c":8.99,"h":9,"l":8.99,"n":19,"o":9,"t":"2026-10-16T16:35:00Z","v":843,"vw":8.997024},{"c":8.96,"h":8.98,"l":8.96,"n":56,"o":8.98,"t":"2026-10-16T16:45:00Z","v":2346,"vw":8.973766},{"c":8.96,"h":8.96,"l":8.95,"n":13,"o":8.96,"t":"2026-10-16T16:50:00Z","v":2626,"vw":8.95839},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-16T16:55:00Z","v":107,"vw":8.95},{"c":8.9475,"h":8.955,"l":8.9475,"n":33,"o":8.95,"t":"2026-10-16T17:00:00Z","v":1201,"vw":8.950312},{"c":8.965,"h":8.97,"l":8.96,"n":32,"o":8.96,"t":"2026-10-16T17:05:00Z","v":2132,"vw":8.961944},{"c":8.985,"h":8.985,"l":8.98,"n":15,"o":8.98,"t":"2026-10-16T17:10:00Z","v":1590,"vw":8.982143},{"c":8.99,"h":8.99,"l":8.98,"n":9,"o":8.98,"t":"2026-10-16T17:20:00Z","v":313,"vw":8.985},{"c":8.9978,"h":8.9978,"l":8.9978,"n":3,"o":8.9978,"t":"2026-10-16T17:25:00Z","v":106,"vw":8.9978},{"c":9,"h":9,"l":9,"n":21,"o":9,"t":"2026-10-16T17:30:00Z","v":317,"vw":9},{"c":8.99,"h":9,"l":8.99,"n":20,"o":9,"t":"2026-10-16T17:35:00Z","v":1200,"vw":8.997203},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-10-16T17:40:00Z","v":231,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-10-16T17:50:00Z","v":644,"vw":8.99},{"c":8.97,"h":8.98,"l":8.965,"n":42,"o":8.98,"t":"2026-10-16T18:00:00Z","v":1823,"vw":8.974546},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-16T18:10:00Z","v":205,"vw":8.975},{"c":8.97,"h":8.97,"l":8.97,"n":16,"o":8.97,"t":"2026-10-16T18:15:00Z","v":1626,"vw":8.97},{"c":8.98,"h":8.98,"l":8.98,"n":15,"o":8.98,"t":"2026-10-16T18:25:00Z","v":549,"vw":8.98},{"c":8.99,"h":8.99,"l":8.98,"n":8,"o":8.98,"t":"2026-10-16T18:30:00Z","v":687,"vw":8.985},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-16T18:35:00Z","v":312,"vw":8.99},{"c":9,"h":9,"l":9,"n":12,"o":9,"t":"2026-10-16T18:40:00Z","v":462,"vw":9},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-16T18:45:00Z","v":737,"vw":9},{"c":8.995,"h":8.995,"l":8.995,"n":6,"o":8.995,"t":"2026-10-16T18:55:00Z","v":174,"vw":8.995},{"c":8.975,"h":8.99,"l":8.975,"n":26,"o":8.99,"t":"2026-10-16T19:05:00Z","v":1004,"vw":8.98125},{"c":8.99,"h":8.99,"l":8.97,"n":42,"o":8.97,"t":"2026-10-16T19:10:00Z","v":1842,"vw":8.977531},{"c":9,"h":9,"l":9,"n":18,"o":9,"t":"2026-10-16T19:20:00Z","v":630,"vw":9},{"c":9.03,"h":9.0371,"l":9,"n":180,"o":9,"t":"2026-10-16T19:25:00Z","v":7622,"vw":9.023039},{"c":9.02,"h":9.03,"l":9.02,"n":63,"o":9.03,"t":"2026-10-16T19:30:00Z","v":1983,"vw":9.026855},{"c":9.025,"h":9.03,"l":9.015,"n":113,"o":9.025,"t":"2026-10-16T19:35:00Z","v":3998,"vw":9.02063},{"c":9,"h":9.03,"l":9,"n":126,"o":9.025,"t":"2026-10-16T19:40:00Z","v":7316,"vw":9.015242},{"c":8.99,"h":9,"l":8.99,"n":65,"o":9,"t":"2026-10-16T19:45:00Z","v":2548,"vw":8.992374},{"c":8.99,"h":9,"l":8.99,"n":122,"o":8.99,"t":"2026-10-16T19:50:00Z","v":4099,"vw":8.992161},{"c":8.99,"h":9,"l":8.98,"n":273,"o":8.985,"t":"2026-10-16T19:55:00Z","v":10379,"vw":8.986459},{"c":8.99,"h":8.99,"l":8.99,"n":9,"o":8.99,"t":"2026-10-16T20:00:00Z","v":17886,"vw":8.99},{"c":8.91,"h":8.98,"l":8.91,"n":11,"o":8.98,"t":"2026-10-19T13:30:00Z","v":3644,"vw":8.974532},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-19T13:35:00Z","v":138,"vw":8.96},{"c":8.91,"h":8.94,"l":8.91,"n":18,"o":8.94,"t":"2026-10-19T13:40:00Z","v":539,"vw":8.925},{"c":8.885,"h":8.93,"l":8.87,"n":35,"o":8.9203,"t":"2026-10-19T13:45:00Z","v":4619,"vw":8.893732},{"c":8.885,"h":8.91,"l":8.885,"n":11,"o":8.91,"t":"2026-10-19T13:50:00Z","v":391,"vw":8.8975},{"c":8.865,"h":8.885,"l":8.83,"n":51,"o":8.885,"t":"2026-10-19T14:15:00Z","v":5330,"vw":8.868063},{"c":8.87,"h":8.87,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T14:20:00Z","v":329,"vw":8.863333},{"c":8.855,"h":8.855,"l":8.855,"n":5,"o":8.855,"t":"2026-10-19T14:40:00Z","v":179,"vw":8.855},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-19T14:50:00Z","v":845,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":11,"o":8.85,"t":"2026-10-19T14:55:00Z","v":416,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":7,"o":8.86,"t":"2026-10-19T15:00:00Z","v":653,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-19T15:05:00Z","v":230,"vw":8.85},{"c":8.87,"h":8.88,"l":8.87,"n":67,"o":8.87,"t":"2026-10-19T15:10:00Z","v":4118,"vw":8.873722},{"c":8.87,"h":8.884,"l":8.87,"n":17,"o":8.87,"t":"2026-10-19T15:15:00Z","v":549,"vw":8.874667},{"c":8.865,"h":8.88,"l":8.85,"n":79,"o":8.88,"t":"2026-10-19T15:25:00Z","v":3794,"vw":8.865487},{"c":8.865,"h":8.865,"l":8.865,"n":13,"o":8.865,"t":"2026-10-19T15:30:00Z","v":242,"vw":8.865},{"c":8.875,"h":8.88,"l":8.865,"n":47,"o":8.865,"t":"2026-10-19T15:35:00Z","v":1644,"vw":8.876667},{"c":8.89,"h":8.89,"l":8.89,"n":40,"o":8.89,"t":"2026-10-19T15:40:00Z","v":1694,"vw":8.89},{"c":8.885,"h":8.885,"l":8.885,"n":6,"o":8.885,"t":"2026-10-19T15:45:00Z","v":129,"vw":8.885},{"c":8.885,"h":8.885,"l":8.885,"n":2,"o":8.885,"t":"2026-10-19T15:50:00Z","v":143,"vw":8.885},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-19T15:55:00Z","v":289,"vw":8.87},{"c":8.86,"h":8.86,"l":8.84,"n":56,"o":8.85,"t":"2026-10-19T16:00:00Z","v":11961,"vw":8.848986},{"c":8.86,"h":8.86,"l":8.85,"n":27,"o":8.85,"t":"2026-10-19T16:05:00Z","v":1268,"vw":8.8559},{"c":8.81,"h":8.86,"l":8.81,"n":63,"o":8.86,"t":"2026-10-19T16:10:00Z","v":15044,"vw":8.818956},{"c":8.8051,"h":8.81,"l":8.8,"n":24,"o":8.81,"t":"2026-10-19T16:15:00Z","v":2674,"vw":8.803278},{"c":8.805,"h":8.81,"l":8.805,"n":40,"o":8.81,"t":"2026-10-19T16:25:00Z","v":2845,"vw":8.806773},{"c":8.8,"h":8.805,"l":8.8,"n":6,"o":8.805,"t":"2026-10-19T16:30:00Z","v":856,"vw":8.8043},{"c":8.795,"h":8.795,"l":8.795,"n":22,"o":8.795,"t":"2026-10-19T16:35:00Z","v":659,"vw":8.795},{"c":8.79,"h":8.79,"l":8.79,"n":8,"o":8.79,"t":"2026-10-19T16:40:00Z","v":334,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-19T16:45:00Z","v":190,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-19T16:50:00Z","v":154,"vw":8.79},{"c":8.77,"h":8.78,"l":8.77,"n":40,"o":8.78,"t":"2026-10-19T16:55:00Z","v":1518,"vw":8.778},{"c":8.755,"h":8.76,"l":8.755,"n":23,"o":8.76,"t":"2026-10-19T17:00:00Z","v":792,"vw":8.758333},{"c":8.74,"h":8.74,"l":8.74,"n":21,"o":8.74,"t":"2026-10-19T17:05:00Z","v":795,"vw":8.74},{"c":8.75,"h":8.755,"l":8.74,"n":30,"o":8.74,"t":"2026-10-19T17:10:00Z","v":2021,"vw":8.749117},{"c":8.775,"h":8.78,"l":8.755,"n":75,"o":8.755,"t":"2026-10-19T17:15:00Z","v":3413,"vw":8.767411},{"c":8.76,"h":8.78,"l":8.76,"n":30,"o":8.78,"t":"2026-10-19T17:20:00Z","v":1404,"vw":8.768},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-10-19T17:30:00Z","v":125,"vw":8.77},{"c":8.7541,"h":8.78,"l":8.7541,"n":9,"o":8.765,"t":"2026-10-19T17:35:00Z","v":541,"vw":8.763142},{"c":8.765,"h":8.765,"l":8.755,"n":11,"o":8.755,"t":"2026-10-19T17:40:00Z","v":533,"vw":8.758902},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-19T17:45:00Z","v":100,"vw":8.765},{"c":8.76,"h":8.76,"l":8.76,"n":55,"o":8.76,"t":"2026-10-19T17:50:00Z","v":1744,"vw":8.76},{"c":8.78,"h":8.78,"l":8.765,"n":63,"o":8.77,"t":"2026-10-19T17:55:00Z","v":2682,"vw":8.770192},{"c":8.795,"h":8.795,"l":8.78,"n":46,"o":8.78,"t":"2026-10-19T18:00:00Z","v":1588,"vw":8.78489},{"c":8.81,"h":8.81,"l":8.79,"n":20,"o":8.79,"t":"2026-10-19T18:05:00Z","v":7127,"vw":8.794927},{"c":8.79,"h":8.8,"l":8.78,"n":44,"o":8.8,"t":"2026-10-19T18:10:00Z","v":2581,"vw":8.791283},{"c":8.8,"h":8.8,"l":8.79,"n":6,"o":8.79,"t":"2026-10-19T18:15:00Z","v":554,"vw":8.7925},{"c":8.77,"h":8.78,"l":8.77,"n":24,"o":8.78,"t":"2026-10-19T18:20:00Z","v":1176,"vw":8.778},{"c":8.775,"h":8.775,"l":8.775,"n":4,"o":8.775,"t":"2026-10-19T18:25:00Z","v":202,"vw":8.775},{"c":8.78,"h":8.78,"l":8.78,"n":14,"o":8.78,"t":"2026-10-19T18:30:00Z","v":675,"vw":8.78},{"c":8.75,"h":8.77,"l":8.75,"n":52,"o":8.77,"t":"2026-10-19T18:40:00Z","v":4589,"vw":8.753039},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-19T18:45:00Z","v":128,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-10-19T18:50:00Z","v":422,"vw":8.77},{"c":8.7543,"h":8.7543,"l":8.7543,"n":1,"o":8.7543,"t":"2026-10-19T19:00:00Z","v":228,"vw":8.7543},{"c":8.765,"h":8.765,"l":8.765,"n":8,"o":8.765,"t":"2026-10-19T19:10:00Z","v":383,"vw":8.765},{"c":8.75,"h":8.765,"l":8.75,"n":14,"o":8.765,"t":"2026-10-19T19:15:00Z","v":636,"vw":8.76},{"c":8.765,"h":8.765,"l":8.76,"n":14,"o":8.76,"t":"2026-10-19T19:20:00Z","v":962,"vw":8.760719},{"c":8.765,"h":8.77,"l":8.76,"n":48,"o":8.765,"t":"2026-10-19T19:25:00Z","v":2515,"vw":8.765758},{"c":8.75,"h":8.76,"l":8.75,"n":19,"o":8.76,"t":"2026-10-19T19:35:00Z","v":716,"vw":8.755},{"c":8.76,"h":8.76,"l":8.76,"n":31,"o":8.76,"t":"2026-10-19T19:40:00Z","v":646,"vw":8.76},{"c":8.78,"h":8.79,"l":8.76,"n":109,"o":8.76,"t":"2026-10-19T19:45:00Z","v":5987,"vw":8.769409},{"c":8.76,"h":8.77,"l":8.75,"n":132,"o":8.77,"t":"2026-10-19T19:50:00Z","v":7643,"vw":8.761269},{"c":8.77,"h":8.79,"l":8.76,"n":262,"o":8.76,"t":"2026-10-19T19:55:00Z","v":11336,"vw":8.774524},{"c":8.78,"h":8.78,"l":8.78,"n":8,"o":8.78,"t":"2026-10-19T20:00:00Z","v":20141,"vw":8.78},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-20T08:10:00Z","v":200,"vw":8.75},{"c":8.78,"h":8.78,"l":8.78,"n":10,"o":8.78,"t":"2026-10-20T13:30:00Z","v":2034,"vw":8.78},{"c":8.86,"h":8.86,"l":8.83,"n":14,"o":8.83,"t":"2026-10-20T13:40:00Z","v":611,"vw":8.84},{"c":8.85,"h":8.85,"l":8.825,"n":8,"o":8.825,"t":"2026-10-20T13:50:00Z","v":1242,"vw":8.847621},{"c":8.86,"h":8.87,"l":8.85,"n":36,"o":8.86,"t":"2026-10-20T13:55:00Z","v":1133,"vw":8.862},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-20T14:00:00Z","v":120,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":19,"o":8.87,"t":"2026-10-20T14:10:00Z","v":1005,"vw":8.87},{"c":8.84,"h":8.89,"l":8.84,"n":38,"o":8.855,"t":"2026-10-20T14:20:00Z","v":2780,"vw":8.87925},{"c":8.86,"h":8.87,"l":8.86,"n":14,"o":8.87,"t":"2026-10-20T14:25:00Z","v":515,"vw":8.865},{"c":8.9,"h":8.9,"l":8.88,"n":17,"o":8.885,"t":"2026-10-20T14:30:00Z","v":3581,"vw":8.897969},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-20T14:35:00Z","v":194,"vw":8.9},{"c":8.905,"h":8.905,"l":8.905,"n":2,"o":8.905,"t":"2026-10-20T14:40:00Z","v":116,"vw":8.905},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-20T14:45:00Z","v":166,"vw":8.9},{"c":8.885,"h":8.885,"l":8.88,"n":12,"o":8.88,"t":"2026-10-20T14:50:00Z","v":507,"vw":8.8825},{"c":8.87,"h":8.87,"l":8.87,"n":14,"o":8.87,"t":"2026-10-20T15:05:00Z","v":535,"vw":8.87},{"c":8.84,"h":8.87,"l":8.84,"n":29,"o":8.87,"t":"2026-10-20T15:10:00Z","v":1292,"vw":8.853882},{"c":8.82,"h":8.84,"l":8.82,"n":25,"o":8.84,"t":"2026-10-20T15:15:00Z","v":931,"vw":8.833333},{"c":8.7775,"h":8.78,"l":8.7775,"n":23,"o":8.78,"t":"2026-10-20T15:45:00Z","v":926,"vw":8.7795},{"c":8.79,"h":8.79,"l":8.79,"n":63,"o":8.79,"t":"2026-10-20T15:50:00Z","v":908,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":53,"o":8.78,"t":"2026-10-20T16:00:00Z","v":1709,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-10-20T16:05:00Z","v":108,"vw":8.78},{"c":8.76,"h":8.77,"l":8.76,"n":24,"o":8.77,"t":"2026-10-20T16:15:00Z","v":1400,"vw":8.760909},{"c":8.76,"h":8.76,"l":8.755,"n":14,"o":8.755,"t":"2026-10-20T16:25:00Z","v":727,"vw":8.757545},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-20T16:30:00Z","v":171,"vw":8.76},{"c":8.77,"h":8.77,"l":8.77,"n":30,"o":8.77,"t":"2026-10-20T16:35:00Z","v":682,"vw":8.77},{"c":8.79,"h":8.79,"l":8.78,"n":17,"o":8.78,"t":"2026-10-20T16:40:00Z","v":499,"vw":8.785},{"c":8.775,"h":8.775,"l":8.775,"n":9,"o":8.775,"t":"2026-10-20T17:30:00Z","v":175,"vw":8.775},{"c":8.79,"h":8.79,"l":8.79,"n":32,"o":8.79,"t":"2026-10-20T17:40:00Z","v":706,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-20T17:50:00Z","v":123,"vw":8.79},{"c":8.79,"h":8.8,"l":8.79,"n":19,"o":8.8,"t":"2026-10-20T18:05:00Z","v":1102,"vw":8.793851},{"c":8.75,"h":8.77,"l":8.75,"n":54,"o":8.77,"t":"2026-10-20T18:20:00Z","v":2561,"vw":8.763219},{"c":8.75,"h":8.75,"l":8.74,"n":11,"o":8.74,"t":"2026-10-20T18:25:00Z","v":445,"vw":8.745816},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-20T18:30:00Z","v":112,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":10,"o":8.74,"t":"2026-10-20T18:45:00Z","v":387,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":17,"o":8.74,"t":"2026-10-20T18:50:00Z","v":308,"vw":8.74},{"c":8.715,"h":8.745,"l":8.715,"n":47,"o":8.745,"t":"2026-10-20T19:00:00Z","v":1665,"vw":8.72875},{"c":8.715,"h":8.715,"l":8.715,"n":8,"o":8.715,"t":"2026-10-20T19:10:00Z","v":301,"vw":8.715},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-20T19:20:00Z","v":245,"vw":8.7},{"c":8.715,"h":8.72,"l":8.715,"n":20,"o":8.715,"t":"2026-10-20T19:25:00Z","v":525,"vw":8.71625},{"c":8.715,"h":8.715,"l":8.715,"n":14,"o":8.715,"t":"2026-10-20T19:30:00Z","v":344,"vw":8.715},{"c":8.715,"h":8.715,"l":8.715,"n":15,"o":8.715,"t":"2026-10-20T19:35:00Z","v":382,"vw":8.715},{"c":8.715,"h":8.715,"l":8.7,"n":35,"o":8.7,"t":"2026-10-20T19:40:00Z","v":911,"vw":8.7126},{"c":8.735,"h":8.75,"l":8.73,"n":38,"o":8.73,"t":"2026-10-20T19:45:00Z","v":1653,"vw":8.732727},{"c":8.75,"h":8.765,"l":8.73,"n":144,"o":8.73,"t":"2026-10-20T19:50:00Z","v":4466,"vw":8.749782},{"c":8.75,"h":8.76,"l":8.735,"n":400,"o":8.74,"t":"2026-10-20T19:55:00Z","v":19048,"vw":8.748107},{"c":8.76,"h":8.76,"l":8.76,"n":8,"o":8.76,"t":"2026-10-20T20:00:00Z","v":28617,"vw":8.76},{"c":8.71,"h":8.76,"l":8.71,"n":19,"o":8.76,"t":"2026-10-21T13:30:00Z","v":1654,"vw":8.745285},{"c":8.735,"h":8.735,"l":8.735,"n":3,"o":8.735,"t":"2026-10-21T13:35:00Z","v":164,"vw":8.735},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-21T13:45:00Z","v":256,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":4,"o":8.73,"t":"2026-10-21T14:05:00Z","v":104,"vw":8.73},{"c":8.65,"h":8.71,"l":8.6,"n":719,"o":8.71,"t":"2026-10-21T14:15:00Z","v":65882,"vw":8.645776},{"c":8.68,"h":8.68,"l":8.655,"n":19,"o":8.655,"t":"2026-10-21T14:20:00Z","v":887,"vw":8.67375},{"c":8.64,"h":8.66,"l":8.64,"n":13,"o":8.66,"t":"2026-10-21T14:25:00Z","v":435,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-21T14:30:00Z","v":281,"vw":8.68},{"c":8.66,"h":8.66,"l":8.64,"n":52,"o":8.66,"t":"2026-10-21T14:55:00Z","v":2247,"vw":8.657972},{"c":8.69,"h":8.69,"l":8.65,"n":29,"o":8.65,"t":"2026-10-21T15:00:00Z","v":6918,"vw":8.666287},{"c":8.69,"h":8.69,"l":8.67,"n":12,"o":8.67,"t":"2026-10-21T15:05:00Z","v":299,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":29,"o":8.7,"t":"2026-10-21T15:10:00Z","v":1016,"vw":8.7},{"c":8.725,"h":8.74,"l":8.725,"n":7,"o":8.74,"t":"2026-10-21T15:25:00Z","v":500,"vw":8.7325},{"c":8.735,"h":8.735,"l":8.735,"n":6,"o":8.735,"t":"2026-10-21T15:35:00Z","v":145,"vw":8.735},{"c":8.74,"h":8.75,"l":8.74,"n":24,"o":8.75,"t":"2026-10-21T15:45:00Z","v":1062,"vw":8.74875},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-10-21T15:50:00Z","v":195,"vw":8.74},{"c":8.73,"h":8.73,"l":8.725,"n":22,"o":8.73,"t":"2026-10-21T16:00:00Z","v":594,"vw":8.728333},{"c":8.725,"h":8.725,"l":8.725,"n":2,"o":8.725,"t":"2026-10-21T16:05:00Z","v":101,"vw":8.725},{"c":8.73,"h":8.7399,"l":8.73,"n":7,"o":8.7399,"t":"2026-10-21T16:15:00Z","v":383,"vw":8.73594},{"c":8.72,"h":8.72,"l":8.72,"n":15,"o":8.72,"t":"2026-10-21T16:20:00Z","v":629,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-21T16:25:00Z","v":329,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-21T16:30:00Z","v":399,"vw":8.72},{"c":8.74,"h":8.74,"l":8.72,"n":53,"o":8.72,"t":"2026-10-21T16:35:00Z","v":2874,"vw":8.724688},{"c":8.725,"h":8.73,"l":8.725,"n":21,"o":8.73,"t":"2026-10-21T16:40:00Z","v":643,"vw":8.7275},{"c":8.75,"h":8.75,"l":8.7399,"n":34,"o":8.7399,"t":"2026-10-21T16:55:00Z","v":1437,"vw":8.741096},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-21T17:20:00Z","v":105,"vw":8.75},{"c":8.78,"h":8.78,"l":8.76,"n":34,"o":8.76,"t":"2026-10-21T17:35:00Z","v":1707,"vw":8.768489},{"c":8.7849,"h":8.79,"l":8.7849,"n":5,"o":8.79,"t":"2026-10-21T17:40:00Z","v":511,"vw":8.78694},{"c":8.78,"h":8.78,"l":8.78,"n":5,"o":8.78,"t":"2026-10-21T17:45:00Z","v":230,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-21T17:50:00Z","v":100,"vw":8.78},{"c":8.765,"h":8.77,"l":8.765,"n":23,"o":8.77,"t":"2026-10-21T18:00:00Z","v":826,"vw":8.7675},{"c":8.765,"h":8.765,"l":8.765,"n":11,"o":8.765,"t":"2026-10-21T18:05:00Z","v":421,"vw":8.765},{"c":8.7899,"h":8.79,"l":8.78,"n":19,"o":8.78,"t":"2026-10-21T18:10:00Z","v":1984,"vw":8.787853},{"c":8.795,"h":8.795,"l":8.795,"n":4,"o":8.795,"t":"2026-10-21T18:15:00Z","v":133,"vw":8.795},{"c":8.79,"h":8.79,"l":8.79,"n":7,"o":8.79,"t":"2026-10-21T18:20:00Z","v":411,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":25,"o":8.79,"t":"2026-10-21T18:45:00Z","v":971,"vw":8.79},{"c":8.79,"h":8.79,"l":8.785,"n":8,"o":8.785,"t":"2026-10-21T18:50:00Z","v":527,"vw":8.7875},{"c":8.765,"h":8.79,"l":8.76,"n":48,"o":8.79,"t":"2026-10-21T18:55:00Z","v":1651,"vw":8.770556},{"c":8.76,"h":8.76,"l":8.76,"n":7,"o":8.76,"t":"2026-10-21T19:00:00Z","v":278,"vw":8.76},{"c":8.75,"h":8.75,"l":8.745,"n":17,"o":8.75,"t":"2026-10-21T19:10:00Z","v":911,"vw":8.749167},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-21T19:15:00Z","v":300,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":13,"o":8.76,"t":"2026-10-21T19:30:00Z","v":485,"vw":8.76},{"c":8.76,"h":8.76,"l":8.75,"n":27,"o":8.75,"t":"2026-10-21T19:40:00Z","v":1606,"vw":8.755833},{"c":8.765,"h":8.77,"l":8.765,"n":28,"o":8.77,"t":"2026-10-21T19:45:00Z","v":1021,"vw":8.7675},{"c":8.76,"h":8.76,"l":8.76,"n":24,"o":8.76,"t":"2026-10-21T19:50:00Z","v":619,"vw":8.76},{"c":8.78,"h":8.785,"l":8.75,"n":322,"o":8.77,"t":"2026-10-21T19:55:00Z","v":10170,"vw":8.763839},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-10-21T20:00:00Z","v":15373,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T13:30:00Z","v":1124,"vw":8.76},{"c":8.7,"h":8.74,"l":8.7,"n":13,"o":8.74,"t":"2026-10-22T13:50:00Z","v":453,"vw":8.717937},{"c":8.785,"h":8.8,"l":8.785,"n":27,"o":8.8,"t":"2026-10-22T15:00:00Z","v":1084,"vw":8.797522},{"c":8.78,"h":8.81,"l":8.75,"n":14,"o":8.8,"t":"2026-10-22T15:05:00Z","v":1007,"vw":8.781216},{"c":8.82,"h":8.82,"l":8.81,"n":32,"o":8.81,"t":"2026-10-22T15:15:00Z","v":1015,"vw":8.813521},{"c":8.79,"h":8.83,"l":8.79,"n":57,"o":8.83,"t":"2026-10-22T15:20:00Z","v":2079,"vw":8.808889},{"c":8.78,"h":8.78,"l":8.78,"n":26,"o":8.78,"t":"2026-10-22T15:30:00Z","v":1303,"vw":8.78},{"c":8.7575,"h":8.7575,"l":8.755,"n":25,"o":8.755,"t":"2026-10-22T15:35:00Z","v":764,"vw":8.755833},{"c":8.76,"h":8.76,"l":8.76,"n":12,"o":8.76,"t":"2026-10-22T15:50:00Z","v":271,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":15,"o":8.76,"t":"2026-10-22T16:10:00Z","v":488,"vw":8.76},{"c":8.76,"h":8.76,"l":8.75,"n":27,"o":8.75,"t":"2026-10-22T16:15:00Z","v":1281,"vw":8.751572},{"c":8.755,"h":8.755,"l":8.755,"n":4,"o":8.755,"t":"2026-10-22T16:25:00Z","v":204,"vw":8.755},{"c":8.74,"h":8.74,"l":8.74,"n":35,"o":8.74,"t":"2026-10-22T16:30:00Z","v":1260,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":22,"o":8.74,"t":"2026-10-22T16:40:00Z","v":783,"vw":8.74},{"c":8.74,"h":8.74,"l":8.71,"n":51,"o":8.715,"t":"2026-10-22T16:45:00Z","v":1801,"vw":8.724656},{"c":8.76,"h":8.76,"l":8.74,"n":42,"o":8.74,"t":"2026-10-22T16:55:00Z","v":1510,"vw":8.753333},{"c":8.75,"h":8.76,"l":8.75,"n":13,"o":8.76,"t":"2026-10-22T17:00:00Z","v":561,"vw":8.753333},{"c":8.71,"h":8.71,"l":8.7,"n":13,"o":8.7,"t":"2026-10-22T17:35:00Z","v":413,"vw":8.705098},{"c":8.7,"h":8.7,"l":8.7,"n":21,"o":8.7,"t":"2026-10-22T17:40:00Z","v":517,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-22T17:50:00Z","v":102,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-22T17:55:00Z","v":103,"vw":8.67},{"c":8.67,"h":8.68,"l":8.66,"n":14,"o":8.67,"t":"2026-10-22T18:05:00Z","v":747,"vw":8.67},{"c":8.67,"h":8.68,"l":8.67,"n":20,"o":8.68,"t":"2026-10-22T18:10:00Z","v":890,"vw":8.676678},{"c":8.68,"h":8.68,"l":8.68,"n":11,"o":8.68,"t":"2026-10-22T18:15:00Z","v":255,"vw":8.68},{"c":8.69,"h":8.69,"l":8.69,"n":16,"o":8.69,"t":"2026-10-22T18:20:00Z","v":501,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-22T18:25:00Z","v":162,"vw":8.68},{"c":8.675,"h":8.675,"l":8.675,"n":2,"o":8.675,"t":"2026-10-22T18:30:00Z","v":308,"vw":8.675},{"c":8.65,"h":8.65,"l":8.64,"n":18,"o":8.64,"t":"2026-10-22T18:40:00Z","v":890,"vw":8.6442},{"c":8.665,"h":8.665,"l":8.6301,"n":16,"o":8.6301,"t":"2026-10-22T18:45:00Z","v":1860,"vw":8.636704},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-22T18:55:00Z","v":144,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":11,"o":8.66,"t":"2026-10-22T19:00:00Z","v":396,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":35,"o":8.66,"t":"2026-10-22T19:05:00Z","v":1053,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-22T19:10:00Z","v":258,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-22T19:25:00Z","v":158,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":10,"o":8.65,"t":"2026-10-22T19:35:00Z","v":431,"vw":8.65},{"c":8.64,"h":8.645,"l":8.64,"n":10,"o":8.645,"t":"2026-10-22T19:40:00Z","v":571,"vw":8.641667},{"c":8.685,"h":8.685,"l":8.64,"n":95,"o":8.64,"t":"2026-10-22T19:45:00Z","v":5935,"vw":8.66749},{"c":8.69,"h":8.69,"l":8.665,"n":62,"o":8.68,"t":"2026-10-22T19:50:00Z","v":3803,"vw":8.674497},{"c":8.69,"h":8.69,"l":8.67,"n":275,"o":8.68,"t":"2026-10-22T19:55:00Z","v":14556,"vw":8.678082},{"c":8.7,"h":8.7,"l":8.7,"n":19,"o":8.7,"t":"2026-10-22T20:00:00Z","v":25551,"vw":8.7}],"history":[{"c":6.59,"h":6.69,"l":6.58,"n":1200,"o":6.62,"t":"2024-10-21T04:00:00Z","v":84355,"vw":6.612197},{"c":6.59,"h":6.67,"l":6.5401,"n":1213,"o":6.57,"t":"2024-10-22T04:00:00Z","v":73294,"vw":6.602685},{"c":6.69,"h":6.7,"l":6.54,"n":1098,"o":6.54,"t":"2024-10-23T04:00:00Z","v":50966,"vw":6.637249},{"c":6.72,"h":6.73,"l":6.655,"n":1249,"o":6.68,"t":"2024-10-24T04:00:00Z","v":70503,"vw":6.697039},{"c":6.83,"h":6.936,"l":6.785,"n":1323,"o":6.8,"t":"2024-10-25T04:00:00Z","v":71757,"vw":6.84613},{"c":6.77,"h":6.9285,"l":6.77,"n":1737,"o":6.91,"t":"2024-10-28T04:00:00Z","v":117163,"vw":6.861136},{"c":6.77,"h":6.77,"l":6.705,"n":1021,"o":6.71,"t":"2024-10-29T04:00:00Z","v":59788,"vw":6.757818},{"c":6.79,"h":6.86,"l":6.725,"n":898,"o":6.75,"t":"2024-10-30T04:00:00Z","v":43940,"vw":6.793652},{"c":6.65,"h":6.89,"l":6.65,"n":1200,"o":6.82,"t":"2024-10-31T04:00:00Z","v":73418,"vw":6.718906},{"c":6.64,"h":6.77,"l":6.605,"n":1278,"o":6.66,"t":"2024-11-01T04:00:00Z","v":52468,"vw":6.64776},{"c":6.69,"h":6.72,"l":6.57,"n":1038,"o":6.6,"t":"2024-11-04T05:00:00Z","v":46248,"vw":6.680277},{"c":6.87,"h":6.9,"l":6.68,"n":1756,"o":6.68,"t":"2024-11-05T05:00:00Z","v":65328,"vw":6.807397},{"c":7.48,"h":7.49,"l":6.87,"n":3347,"o":7.09,"t":"2024-11-06T05:00:00Z","v":225685,"vw":7.343377},{"c":7.43,"h":7.54,"l":7.36,"n":2204,"o":7.5,"t":"2024-11-07T05:00:00Z","v":126984,"vw":7.443209},{"c":7.43,"h":7.4501,"l":7.3524,"n":1389,"o":7.4,"t":"2024-11-08T05:00:00Z","v":92110,"vw":7.407059},{"c":7.45,"h":7.51,"l":7.26,"n":1544,"o":7.28,"t":"2024-11-11T05:00:00Z","v":94617,"vw":7.43384},{"c":7.21,"h":7.45,"l":7.16,"n":1903,"o":7.45,"t":"2024-11-12T05:00:00Z","v":127526,"vw":7.252441},{"c":6.89,"h":7.28,"l":6.87,"n":1602,"o":7.28,"t":"2024-11-13T05:00:00Z","v":108190,"vw":7.035459},{"c":6.79,"h":6.98,"l":6.79,"n":2232,"o":6.98,"t":"2024-11-14T05:00:00Z","v":96493,"vw":6.841797},{"c":7.05,"h":7.1,"l":6.8,"n":3108,"o":6.88,"t":"2024-11-15T05:00:00Z","v":185303,"vw":7.00318},{"c":7.11,"h":7.19,"l":6.99,"n":1692,"o":6.99,"t":"2024-11-18T05:00:00Z","v":101614,"vw":7.087805},{"c":7.12,"h":7.21,"l":6.97,"n":1935,"o":7.05,"t":"2024-11-19T05:00:00Z","v":112692,"vw":7.116784},{"c":7.1,"h":7.21,"l":6.995,"n":1185,"o":7.15,"t":"2024-11-20T05:00:00Z","v":81273,"vw":7.077143},{"c":7.22,"h":7.26,"l":7.1,"n":1487,"o":7.17,"t":"2024-11-21T05:00:00Z","v":113617,"vw":7.213035},{"c":7.54,"h":7.56,"l":7.265,"n":1680,"o":7.28,"t":"2024-11-22T05:00:00Z","v":188869,"vw":7.458972},{"c":7.59,"h":7.78,"l":7.58,"n":1704,"o":7.62,"t":"2024-11-25T05:00:00Z","v":102198,"vw":7.647262},{"c":7.57,"h":7.62,"l":7.46,"n":1773,"o":7.58,"t":"2024-11-26T05:00:00Z","v":79554,"vw":7.57707},{"c":7.4,"h":7.6626,"l":7.38,"n":1260,"o":7.53,"t":"2024-11-27T05:00:00Z","v":69880,"vw":7.44938},{"c":7.48,"h":7.63,"l":7.4571,"n":869,"o":7.52,"t":"2024-11-29T05:00:00Z","v":47715,"vw":7.491258},{"c":7.59,"h":7.67,"l":7.45,"n":1327,"o":7.53,"t":"2024-12-02T05:00:00Z","v":91924,"vw":7.572796},{"c":7.34,"h":7.61,"l":7.34,"n":1262,"o":7.61,"t":"2024-12-03T05:00:00Z","v":59916,"vw":7.391101},{"c":7.36,"h":7.42,"l":7.2467,"n":1040,"o":7.42,"t":"2024-12-04T05:00:00Z","v":78659,"vw":7.340194},{"c":7.26,"h":7.34,"l":7.26,"n":1047,"o":7.32,"t":"2024-12-05T05:00:00Z","v":77185,"vw":7.28339},{"c":7.21,"h":7.37,"l":7.17,"n":1119,"o":7.37,"t":"2024-12-06T05:00:00Z","v":61844,"vw":7.25756},{"c":7.11,"h":7.3,"l":7.11,"n":1828,"o":7.25,"t":"2024-12-09T05:00:00Z","v":90975,"vw":7.16567},{"c":7.09,"h":7.28,"l":7.06,"n":1555,"o":7.11,"t":"2024-12-10T05:00:00Z","v":118513,"vw":7.12995},{"c":7.09,"h":7.24,"l":7.07,"n":1355,"o":7.2,"t":"2024-12-11T05:00:00Z","v":90213,"vw":7.121819},{"c":7.17,"h":7.27,"l":7.07,"n":1223,"o":7.15,"t":"2024-12-12T05:00:00Z","v":70588,"vw":7.185244},{"c":7.08,"h":7.2,"l":7.07,"n":812,"o":7.2,"t":"2024-12-13T05:00:00Z","v":38919,"vw":7.091855},{"c":7.15,"h":7.27,"l":7.0509,"n":1432,"o":7.1,"t":"2024-12-16T05:00:00Z","v":104072,"vw":7.157378},{"c":6.99,"h":7.17,"l":6.945,"n":1240,"o":7.11,"t":"2024-12-17T05:00:00Z","v":68613,"vw":6.983078},{"c":6.36,"h":7.05,"l":6.36,"n":3083,"o":7.05,"t":"2024-12-18T05:00:00Z","v":203626,"vw":6.546021},{"c":6.25,"h":6.51,"l":6.23,"n":1717,"o":6.4,"t":"2024-12-19T05:00:00Z","v":145082,"vw":6.317004},{"c":6.59,"h":6.59,"l":6.22,"n":2277,"o":6.22,"t":"2024-12-20T05:00:00Z","v":356838,"vw":6.4598},{"c":6.47,"h":6.65,"l":6.39,"n":1900,"o":6.52,"t":"2024-12-23T05:00:00Z","v":114081,"vw":6.529882},{"c":6.56,"h":6.57,"l":6.4,"n":605,"o":6.475,"t":"2024-12-24T05:00:00Z","v":31201,"vw":6.486089},{"c":6.74,"h":6.84,"l":6.52,"n":1151,"o":6.52,"t":"2024-12-26T05:00:00Z","v":124418,"vw":6.733364},{"c":6.58,"h":6.71,"l":6.51,"n":1297,"o":6.56,"t":"2024-12-27T05:00:00Z","v":68857,"vw":6.582695},{"c":6.69,"h":6.735,"l":6.53,"n":1096,"o":6.53,"t":"2024-12-30T05:00:00Z","v":79244,"vw":6.678953},{"c":6.7,"h":6.79,"l":6.69,"n":1011,"o":6.76,"t":"2024-12-31T05:00:00Z","v":49744,"vw":6.715842},{"c":6.6,"h":6.8,"l":6.5577,"n":1050,"o":6.8,"t":"2025-01-02T05:00:00Z","v":64766,"vw":6.62535},{"c":6.72,"h":6.73,"l":6.54,"n":1253,"o":6.7,"t":"2025-01-03T05:00:00Z","v":55593,"vw":6.691452},{"c":6.8,"h":6.84,"l":6.6736,"n":1580,"o":6.72,"t":"2025-01-06T05:00:00Z","v":75369,"vw":6.786523},{"c":6.6,"h":6.86,"l":6.56,"n":1833,"o":6.79,"t":"2025-01-07T05:00:00Z","v":176673,"vw":6.62734},{"c":6.62,"h":6.66,"l":6.52,"n":777,"o":6.52,"t":"2025-01-08T05:00:00Z","v":62861,"vw":6.609596},{"c":6.48,"h":6.52,"l":6.38,"n":1867,"o":6.45,"t":"2025-01-10T05:00:00Z","v":107191,"vw":6.460377},{"c":6.77,"h":6.79,"l":6.37,"n":1631,"o":6.37,"t":"2025-01-13T05:00:00Z","v":104060,"vw":6.64546},{"c":6.9,"h":6.94,"l":6.75,"n":1511,"o":6.81,"t":"2025-01-14T05:00:00Z","v":77031,"vw":6.869782},{"c":7,"h":7.03,"l":6.945,"n":835,"o":6.99,"t":"2025-01-15T05:00:00Z","v":58911,"vw":6.992434},{"c":6.81,"h":7.035,"l":6.81,"n":1135,"o":6.96,"t":"2025-01-16T05:00:00Z","v":138096,"vw":6.916405},{"c":6.95,"h":7,"l":6.8525,"n":1539,"o":6.87,"t":"2025-01-17T05:00:00Z","v":75799,"vw":6.924161},{"c":7.06,"h":7.15,"l":7.01,"n":1567,"o":7.03,"t":"2025-01-21T05:00:00Z","v":187346,"vw":7.086419},{"c":6.92,"h":7.1,"l":6.8809,"n":1327,"o":7,"t":"2025-01-22T05:00:00Z","v":102141,"vw":6.98651},{"c":7,"h":7.03,"l":6.8925,"n":1967,"o":6.9,"t":"2025-01-23T05:00:00Z","v":130222,"vw":6.998211},{"c":7.04,"h":7.08,"l":6.963,"n":1327,"o":7.01,"t":"2025-01-24T05:00:00Z","v":135043,"vw":7.032926},{"c":7.1,"h":7.14,"l":7.01,"n":1862,"o":7.03,"t":"2025-01-27T05:00:00Z","v":140901,"vw":7.091292},{"c":7.05,"h":7.17,"l":6.9934,"n":2576,"o":7,"t":"2025-01-28T05:00:00Z","v":133922,"vw":7.050489},{"c":7.17,"h":7.2,"l":7.03,"n":1042,"o":7.03,"t":"2025-01-29T05:00:00Z","v":48662,"vw":7.14544},{"c":7.14,"h":7.24,"l":7.04,"n":1288,"o":7.24,"t":"2025-01-30T05:00:00Z","v":54138,"vw":7.136596},{"c":7.02,"h":7.1892,"l":6.99,"n":2006,"o":7.15,"t":"2025-01-31T05:00:00Z","v":180476,"vw":7.065171},{"c":6.89,"h":6.94,"l":6.78,"n":1401,"o":6.84,"t":"2025-02-03T05:00:00Z","v":61932,"vw":6.877787},{"c":7.02,"h":7.06,"l":6.85,"n":1073,"o":6.85,"t":"2025-02-04T05:00:00Z","v":39286,"vw":7.009},{"c":7.08,"h":7.12,"l":6.99,"n":1989,"o":7.09,"t":"2025-02-05T05:00:00Z","v":161544,"vw":7.057566},{"c":7.04,"h":7.14,"l":7.01,"n":1395,"o":7.14,"t":"2025-02-06T05:00:00Z","v":105961,"vw":7.059675},{"c":6.92,"h":7.04,"l":6.88,"n":1556,"o":7.04,"t":"2025-02-07T05:00:00Z","v":55119,"vw":6.927207},{"c":7.05,"h":7.18,"l":6.97,"n":1573,"o":7,"t":"2025-02-10T05:00:00Z","v":99470,"vw":7.074467},{"c":7.17,"h":7.94,"l":7.152,"n":5200,"o":7.45,"t":"2025-02-11T05:00:00Z","v":414817,"vw":7.510338},{"c":7.17,"h":7.38,"l":7.13,"n":2741,"o":7.38,"t":"2025-02-12T05:00:00Z","v":153802,"vw":7.219196},{"c":7.2,"h":7.23,"l":7.14,"n":2005,"o":7.2,"t":"2025-02-13T05:00:00Z","v":144442,"vw":7.185305},{"c":7.3,"h":7.48,"l":7.19,"n":2412,"o":7.27,"t":"2025-02-14T05:00:00Z","v":213656,"vw":7.340909},{"c":7.66,"h":7.88,"l":7.35,"n":5068,"o":7.35,"t":"2025-02-18T05:00:00Z","v":353311,"vw":7.669942},{"c":7.43,"h":7.71,"l":7.41,"n":2210,"o":7.6,"t":"2025-02-19T05:00:00Z","v":172298,"vw":7.490846},{"c":7.19,"h":7.5135,"l":7.18,"n":2171,"o":7.4,"t":"2025-02-20T05:00:00Z","v":146130,"vw":7.237384},{"c":6.9,"h":7.39,"l":6.88,"n":3184,"o":7.29,"t":"2025-02-21T05:00:00Z","v":193017,"vw":6.986412},{"c":6.9,"h":7.175,"l":6.89,"n":2695,"o":7.01,"t":"2025-02-24T05:00:00Z","v":183376,"vw":6.978497},{"c":7.1,"h":7.14,"l":6.865,"n":2729,"o":6.89,"t":"2025-02-25T05:00:00Z","v":145232,"vw":7.036985},{"c":7.03,"h":7.115,"l":6.9182,"n":2146,"o":7.05,"t":"2025-02-26T05:00:00Z","v":104950,"vw":7.017019},{"c":6.78,"h":6.99,"l":6.77,"n":1286,"o":6.99,"t":"2025-02-27T05:00:00Z","v":65380,"vw":6.826687},{"c":6.76,"h":6.8469,"l":6.714,"n":1767,"o":6.74,"t":"2025-02-28T05:00:00Z","v":114430,"vw":6.759859},{"c":6.62,"h":6.86,"l":6.6,"n":2305,"o":6.83,"t":"2025-03-03T05:00:00Z","v":146696,"vw":6.674386},{"c":6.58,"h":6.69,"l":6.5,"n":2215,"o":6.55,"t":"2025-03-04T05:00:00Z","v":187837,"vw":6.615344},{"c":6.51,"h":6.58,"l":6.38,"n":1899,"o":6.52,"t":"2025-03-05T05:00:00Z","v":145184,"vw":6.480169},{"c":6.8,"h":6.85,"l":6.48,"n":2247,"o":6.48,"t":"2025-03-06T05:00:00Z","v":154474,"vw":6.696806},{"c":6.78,"h":6.83,"l":6.7,"n":1970,"o":6.77,"t":"2025-03-07T05:00:00Z","v":106037,"vw":6.769356},{"c":6.29,"h":6.73,"l":6.27,"n":2470,"o":6.71,"t":"2025-03-10T04:00:00Z","v":171539,"vw":6.394193},{"c":6.44,"h":6.48,"l":6.28,"n":2540,"o":6.32,"t":"2025-03-11T04:00:00Z","v":160967,"vw":6.382027},{"c":6.4,"h":6.5,"l":6.32,"n":2421,"o":6.5,"t":"2025-03-12T04:00:00Z","v":129355,"vw":6.39543},{"c":6.31,"h":6.52,"l":6.19,"n":2082,"o":6.44,"t":"2025-03-13T04:00:00Z","v":120552,"vw":6.310501},{"c":6.37,"h":6.45,"l":6.32,"n":1680,"o":6.33,"t":"2025-03-14T04:00:00Z","v":207067,"vw":6.400473},{"c":6.38,"h":6.42,"l":6.33,"n":2699,"o":6.4,"t":"2025-03-17T04:00:00Z","v":129949,"vw":6.386091},{"c":6.33,"h":6.425,"l":6.31,"n":1556,"o":6.38,"t":"2025-03-18T04:00:00Z","v":96790,"vw":6.346091},{"c":6.34,"h":6.34,"l":6.275,"n":2127,"o":6.31,"t":"2025-03-19T04:00:00Z","v":127802,"vw":6.315968},{"c":6.28,"h":6.365,"l":6.245,"n":1970,"o":6.28,"t":"2025-03-20T04:00:00Z","v":117437,"vw":6.285447},{"c":6.18,"h":6.26,"l":6.15,"n":1896,"o":6.25,"t":"2025-03-21T04:00:00Z","v":279754,"vw":6.208635},{"c":6.29,"h":6.33,"l":6.19,"n":1966,"o":6.22,"t":"2025-03-24T04:00:00Z","v":181405,"vw":6.256528},{"c":6.2,"h":6.3,"l":6.13,"n":2753,"o":6.24,"t":"2025-03-25T04:00:00Z","v":238355,"vw":6.19958},{"c":6.17,"h":6.25,"l":6.13,"n":1623,"o":6.2,"t":"2025-03-26T04:00:00Z","v":129591,"vw":6.185634},{"c":6.32,"h":6.35,"l":6.11,"n":2853,"o":6.17,"t":"2025-03-27T04:00:00Z","v":335690,"vw":6.209376},{"c":6.16,"h":6.32,"l":6.12,"n":2934,"o":6.28,"t":"2025-03-28T04:00:00Z","v":218384,"vw":6.149786},{"c":6.15,"h":6.275,"l":6.04,"n":2795,"o":6.05,"t":"2025-03-31T04:00:00Z","v":286467,"vw":6.167933},{"c":6.23,"h":6.26,"l":6.09,"n":2558,"o":6.11,"t":"2025-04-01T04:00:00Z","v":196913,"vw":6.183342},{"c":6.29,"h":6.3,"l":6.11,"n":1937,"o":6.13,"t":"2025-04-02T04:00:00Z","v":119886,"vw":6.231294},{"c":5.71,"h":6.06,"l":5.67,"n":3441,"o":5.95,"t":"2025-04-03T04:00:00Z","v":284842,"vw":5.751666},{"c":5.78,"h":5.87,"l":5.44,"n":3901,"o":5.51,"t":"2025-04-04T04:00:00Z","v":1260549,"vw":5.715301},{"c":5.71,"h":5.9199,"l":5.45,"n":4046,"o":5.71,"t":"2025-04-07T04:00:00Z","v":374185,"vw":5.65369},{"c":5.57,"h":5.89,"l":5.49,"n":2769,"o":5.89,"t":"2025-04-08T04:00:00Z","v":187244,"vw":5.585603},{"c":5.97,"h":6.11,"l":5.51,"n":2642,"o":5.51,"t":"2025-04-09T04:00:00Z","v":159496,"vw":5.86519},{"c":5.77,"h":5.88,"l":5.625,"n":2804,"o":5.72,"t":"2025-04-10T04:00:00Z","v":219969,"vw":5.74604},{"c":5.8,"h":5.865,"l":5.67,"n":1609,"o":5.79,"t":"2025-04-11T04:00:00Z","v":102162,"vw":5.777615},{"c":5.83,"h":5.91,"l":5.68,"n":1994,"o":5.91,"t":"2025-04-14T04:00:00Z","v":153464,"vw":5.798417},{"c":5.78,"h":5.84,"l":5.7,"n":2131,"o":5.76,"t":"2025-04-15T04:00:00Z","v":134465,"vw":5.772624},{"c":5.75,"h":5.8,"l":5.64,"n":2313,"o":5.77,"t":"2025-04-16T04:00:00Z","v":126101,"vw":5.732168},{"c":5.71,"h":5.82,"l":5.67,"n":2873,"o":5.74,"t":"2025-04-17T04:00:00Z","v":117043,"vw":5.718464},{"c":5.74,"h":5.77,"l":5.61,"n":2855,"o":5.63,"t":"2025-04-21T04:00:00Z","v":145025,"vw":5.70238},{"c":5.87,"h":5.92,"l":5.7309,"n":2157,"o":5.78,"t":"2025-04-22T04:00:00Z","v":118345,"vw":5.858391},{"c":5.98,"h":6.04,"l":5.88,"n":3082,"o":5.99,"t":"2025-04-23T04:00:00Z","v":167142,"vw":5.95568},{"c":6.08,"h":6.13,"l":5.95,"n":2091,"o":5.95,"t":"2025-04-24T04:00:00Z","v":97859,"vw":6.06451},{"c":5.95,"h":6.08,"l":5.82,"n":1907,"o":6.03,"t":"2025-04-25T04:00:00Z","v":94241,"vw":5.905864},{"c":5.84,"h":5.9695,"l":5.77,"n":2381,"o":5.95,"t":"2025-04-28T04:00:00Z","v":95243,"vw":5.834934},{"c":5.83,"h":5.9299,"l":5.8009,"n":1591,"o":5.81,"t":"2025-04-29T04:00:00Z","v":72601,"vw":5.840925},{"c":5.85,"h":5.89,"l":5.7202,"n":2021,"o":5.75,"t":"2025-04-30T04:00:00Z","v":101010,"vw":5.828685},{"c":5.9,"h":5.97,"l":5.71,"n":2307,"o":5.84,"t":"2025-05-01T04:00:00Z","v":134724,"vw":5.870897},{"c":6.11,"h":6.15,"l":5.88,"n":1744,"o":5.96,"t":"2025-05-02T04:00:00Z","v":102046,"vw":6.051314},{"c":5.93,"h":6.0828,"l":5.92,"n":2037,"o":6.04,"t":"2025-05-05T04:00:00Z","v":79072,"vw":5.962617},{"c":5.88,"h":5.95,"l":5.85,"n":2344,"o":5.9,"t":"2025-05-06T04:00:00Z","v":78809,"vw":5.886013},{"c":5.96,"h":5.988,"l":5.87,"n":2054,"o":5.91,"t":"2025-05-07T04:00:00Z","v":98972,"vw":5.942278},{"c":6.03,"h":6.1287,"l":5.93,"n":1580,"o":6.01,"t":"2025-05-08T04:00:00Z","v":84492,"vw":6.044901},{"c":6,"h":6.083,"l":6,"n":1630,"o":6.05,"t":"2025-05-09T04:00:00Z","v":61873,"vw":6.016679},{"c":6.19,"h":6.36,"l":6.15,"n":2686,"o":6.24,"t":"2025-05-12T04:00:00Z","v":166289,"vw":6.225541},{"c":6.54,"h":6.95,"l":6.2,"n":3623,"o":6.95,"t":"2025-05-13T04:00:00Z","v":219902,"vw":6.505953},{"c":6.41,"h":6.57,"l":6.36,"n":2342,"o":6.47,"t":"2025-05-14T04:00:00Z","v":186111,"vw":6.445957},{"c":6.2,"h":6.435,"l":6.19,"n":2283,"o":6.41,"t":"2025-05-15T04:00:00Z","v":120193,"vw":6.26541},{"c":6.19,"h":6.27,"l":6.14,"n":3454,"o":6.19,"t":"2025-05-16T04:00:00Z","v":503580,"vw":6.20081},{"c":6.19,"h":6.22,"l":6.09,"n":3196,"o":6.09,"t":"2025-05-19T04:00:00Z","v":222004,"vw":6.166462},{"c":6.18,"h":6.24,"l":6.13,"n":4060,"o":6.15,"t":"2025-05-20T04:00:00Z","v":445226,"vw":6.164327},{"c":6.13,"h":6.218,"l":6.0302,"n":3750,"o":6.06,"t":"2025-05-21T04:00:00Z","v":213837,"vw":6.110436},{"c":6.1,"h":6.19,"l":6.0618,"n":2376,"o":6.09,"t":"2025-05-22T04:00:00Z","v":122482,"vw":6.096646},{"c":6,"h":6.02,"l":5.9,"n":1784,"o":5.95,"t":"2025-05-23T04:00:00Z","v":74988,"vw":5.991259},{"c":6.01,"h":6.0837,"l":5.96,"n":3681,"o":6.05,"t":"2025-05-27T04:00:00Z","v":401310,"vw":6.022667},{"c":6,"h":6.03,"l":5.97,"n":2315,"o":6.03,"t":"2025-05-28T04:00:00Z","v":136185,"vw":5.993059},{"c":6,"h":6.03,"l":5.95,"n":2363,"o":5.99,"t":"2025-05-29T04:00:00Z","v":110160,"vw":5.992274},{"c":5.94,"h":5.99,"l":5.905,"n":2848,"o":5.96,"t":"2025-05-30T04:00:00Z","v":129896,"vw":5.951719},{"c":5.9,"h":5.985,"l":5.87,"n":3891,"o":5.92,"t":"2025-06-02T04:00:00Z","v":597746,"vw":5.906419},{"c":6.13,"h":6.135,"l":5.84,"n":3086,"o":5.93,"t":"2025-06-03T04:00:00Z","v":433120,"vw":5.969851},{"c":6.02,"h":6.16,"l":5.99,"n":3137,"o":6.1,"t":"2025-06-04T04:00:00Z","v":170554,"vw":6.048134},{"c":5.92,"h":6.085,"l":5.92,"n":2946,"o":6,"t":"2025-06-05T04:00:00Z","v":214810,"vw":5.974099},{"c":5.9,"h":6.08,"l":5.88,"n":3960,"o":6.03,"t":"2025-06-06T04:00:00Z","v":394608,"vw":5.916416},{"c":5.95,"h":6,"l":5.9,"n":5021,"o":5.97,"t":"2025-06-09T04:00:00Z","v":337354,"vw":5.958531},{"c":6.07,"h":6.11,"l":5.96,"n":3144,"o":5.96,"t":"2025-06-10T04:00:00Z","v":273865,"vw":6.054129},{"c":6.03,"h":6.16,"l":5.97,"n":2679,"o":6.1,"t":"2025-06-11T04:00:00Z","v":136992,"vw":6.028088},{"c":6.04,"h":6.065,"l":5.9,"n":2161,"o":5.96,"t":"2025-06-12T04:00:00Z","v":138082,"vw":6.017722},{"c":5.94,"h":6.08,"l":5.915,"n":2750,"o":5.94,"t":"2025-06-13T04:00:00Z","v":185073,"vw":5.993171},{"c":6.01,"h":6.06,"l":5.95,"n":2980,"o":6,"t":"2025-06-16T04:00:00Z","v":193871,"vw":6.002013},{"c":5.87,"h":5.995,"l":5.85,"n":2813,"o":5.95,"t":"2025-06-17T04:00:00Z","v":203922,"vw":5.913121},{"c":5.89,"h":5.97,"l":5.86,"n":2048,"o":5.89,"t":"2025-06-18T04:00:00Z","v":138163,"vw":5.916642},{"c":5.91,"h":5.97,"l":5.9,"n":1517,"o":5.95,"t":"2025-06-20T04:00:00Z","v":157090,"vw":5.930395},{"c":6.05,"h":6.07,"l":5.86,"n":2388,"o":5.9,"t":"2025-06-23T04:00:00Z","v":170751,"vw":5.996677},{"c":6.08,"h":6.14,"l":6.06,"n":1338,"o":6.08,"t":"2025-06-24T04:00:00Z","v":89923,"vw":6.095787},{"c":6,"h":6.08,"l":5.97,"n":1740,"o":6.06,"t":"2025-06-25T04:00:00Z","v":118184,"vw":6.007847},{"c":6.09,"h":6.09,"l":5.97,"n":2169,"o":6.04,"t":"2025-06-26T04:00:00Z","v":93529,"vw":6.052607},{"c":6.21,"h":6.24,"l":6.01,"n":1831,"o":6.09,"t":"2025-06-27T04:00:00Z","v":438251,"vw":6.186657},{"c":6.08,"h":6.2,"l":6.07,"n":2593,"o":6.2,"t":"2025-06-30T04:00:00Z","v":174980,"vw":6.101823},{"c":6.12,"h":6.28,"l":6.02,"n":2104,"o":6.02,"t":"2025-07-01T04:00:00Z","v":111875,"vw":6.15845},{"c":6.21,"h":6.225,"l":6.115,"n":1774,"o":6.14,"t":"2025-07-02T04:00:00Z","v":102857,"vw":6.19291},{"c":6.22,"h":6.26,"l":6.1892,"n":885,"o":6.22,"t":"2025-07-03T04:00:00Z","v":69955,"vw":6.222683},{"c":6.06,"h":6.25,"l":6.04,"n":2864,"o":6.16,"t":"2025-07-07T04:00:00Z","v":142728,"vw":6.086973},{"c":6.19,"h":6.25,"l":6.07,"n":2197,"o":6.07,"t":"2025-07-08T04:00:00Z","v":208419,"vw":6.187798},{"c":6.22,"h":6.24,"l":6.13,"n":1897,"o":6.23,"t":"2025-07-09T04:00:00Z","v":90856,"vw":6.187024},{"c":6.21,"h":6.25,"l":6.18,"n":1067,"o":6.19,"t":"2025-07-10T04:00:00Z","v":67918,"vw":6.21752},{"c":6.15,"h":6.18,"l":6.1101,"n":2373,"o":6.18,"t":"2025-07-11T04:00:00Z","v":92723,"vw":6.146993},{"c":6.05,"h":6.1492,"l":6.01,"n":1908,"o":6.09,"t":"2025-07-14T04:00:00Z","v":144575,"vw":6.061799},{"c":5.98,"h":6.1,"l":5.98,"n":2264,"o":6.1,"t":"2025-07-15T04:00:00Z","v":109538,"vw":6.006928},{"c":6,"h":6.04,"l":5.95,"n":1772,"o":6.01,"t":"2025-07-16T04:00:00Z","v":71366,"vw":6.003651},{"c":6.03,"h":6.12,"l":6,"n":1879,"o":6,"t":"2025-07-17T04:00:00Z","v":97796,"vw":6.057358},{"c":5.9,"h":6.1,"l":5.89,"n":1408,"o":6.09,"t":"2025-07-18T04:00:00Z","v":85226,"vw":5.945117},{"c":5.96,"h":5.9984,"l":5.9107,"n":1513,"o":5.95,"t":"2025-07-21T04:00:00Z","v":67446,"vw":5.954256},{"c":6,"h":6.105,"l":5.96,"n":2138,"o":5.96,"t":"2025-07-22T04:00:00Z","v":114149,"vw":6.041142},{"c":6.21,"h":6.24,"l":5.98,"n":2196,"o":6.07,"t":"2025-07-23T04:00:00Z","v":93059,"vw":6.161218},{"c":6.17,"h":6.21,"l":6.12,"n":1110,"o":6.16,"t":"2025-07-24T04:00:00Z","v":49849,"vw":6.162586},{"c":6.2,"h":6.25,"l":6.09,"n":1348,"o":6.17,"t":"2025-07-25T04:00:00Z","v":64752,"vw":6.173127},{"c":6.17,"h":6.22,"l":6.14,"n":1114,"o":6.2,"t":"2025-07-28T04:00:00Z","v":45850,"vw":6.176361},{"c":6.05,"h":6.22,"l":6.03,"n":1310,"o":6.22,"t":"2025-07-29T04:00:00Z","v":65194,"vw":6.061725},{"c":5.85,"h":6.04,"l":5.85,"n":1847,"o":6.04,"t":"2025-07-30T04:00:00Z","v":153993,"vw":5.899129},{"c":5.91,"h":5.915,"l":5.82,"n":2069,"o":5.84,"t":"2025-07-31T04:00:00Z","v":144373,"vw":5.863899},{"c":5.85,"h":5.8997,"l":5.8,"n":2264,"o":5.83,"t":"2025-08-01T04:00:00Z","v":92729,"vw":5.851305},{"c":5.95,"h":5.98,"l":5.8567,"n":1193,"o":5.87,"t":"2025-08-04T04:00:00Z","v":50290,"vw":5.938949},{"c":5.99,"h":6,"l":5.8501,"n":1507,"o":5.93,"t":"2025-08-05T04:00:00Z","v":71208,"vw":5.965406},{"c":5.95,"h":6.02,"l":5.9248,"n":1396,"o":5.96,"t":"2025-08-06T04:00:00Z","v":60111,"vw":5.962532},{"c":5.92,"h":6.01,"l":5.91,"n":1592,"o":6.01,"t":"2025-08-07T04:00:00Z","v":92269,"vw":5.936622},{"c":5.92,"h":6.03,"l":5.905,"n":953,"o":5.97,"t":"2025-08-08T04:00:00Z","v":37731,"vw":5.95262},{"c":5.96,"h":5.99,"l":5.87,"n":1633,"o":5.92,"t":"2025-08-11T04:00:00Z","v":117184,"vw":5.945931},{"c":6.24,"h":6.2655,"l":6.01,"n":2560,"o":6.02,"t":"2025-08-12T04:00:00Z","v":185489,"vw":6.204671},{"c":6.33,"h":6.365,"l":6.21,"n":1872,"o":6.27,"t":"2025-08-13T04:00:00Z","v":75719,"vw":6.300544},{"c":6.17,"h":6.3199,"l":6.125,"n":1242,"o":6.21,"t":"2025-08-14T04:00:00Z","v":64832,"vw":6.174344},{"c":6.05,"h":6.2599,"l":6.04,"n":2279,"o":6.19,"t":"2025-08-15T04:00:00Z","v":70951,"vw":6.105041},{"c":6.05,"h":6.13,"l":6.02,"n":1563,"o":6.02,"t":"2025-08-18T04:00:00Z","v":62493,"vw":6.068397},{"c":6.16,"h":6.2,"l":6.05,"n":1711,"o":6.09,"t":"2025-08-19T04:00:00Z","v":125743,"vw":6.151415},{"c":6.1,"h":6.22,"l":6.09,"n":1785,"o":6.2,"t":"2025-08-20T04:00:00Z","v":84438,"vw":6.142619},{"c":6.13,"h":6.16,"l":6.06,"n":1008,"o":6.06,"t":"2025-08-21T04:00:00Z","v":55529,"vw":6.123097},{"c":6.42,"h":6.4242,"l":6.16,"n":1964,"o":6.19,"t":"2025-08-22T04:00:00Z","v":95958,"vw":6.388938},{"c":6.36,"h":6.43,"l":6.36,"n":2205,"o":6.4,"t":"2025-08-25T04:00:00Z","v":91020,"vw":6.396625},{"c":6.38,"h":6.44,"l":6.37,"n":1452,"o":6.37,"t":"2025-08-26T04:00:00Z","v":72347,"vw":6.394019},{"c":6.46,"h":6.5,"l":6.4,"n":1907,"o":6.4,"t":"2025-08-27T04:00:00Z","v":67885,"vw":6.459058},{"c":6.44,"h":6.49,"l":6.3817,"n":1414,"o":6.49,"t":"2025-08-28T04:00:00Z","v":68410,"vw":6.443168},{"c":6.47,"h":6.53,"l":6.44,"n":1515,"o":6.47,"t":"2025-08-29T04:00:00Z","v":71988,"vw":6.476022},{"c":6.38,"h":6.435,"l":6.375,"n":1548,"o":6.41,"t":"2025-09-02T04:00:00Z","v":80695,"vw":6.401357},{"c":6.3,"h":6.4177,"l":6.3,"n":1355,"o":6.38,"t":"2025-09-03T04:00:00Z","v":115340,"vw":6.319453},{"c":6.47,"h":6.495,"l":6.295,"n":1435,"o":6.35,"t":"2025-09-04T04:00:00Z","v":84761,"vw":6.393057},{"c":6.46,"h":6.56,"l":6.43,"n":1242,"o":6.52,"t":"2025-09-05T04:00:00Z","v":44979,"vw":6.465853},{"c":6.44,"h":6.46,"l":6.37,"n":2322,"o":6.46,"t":"2025-09-08T04:00:00Z","v":94442,"vw":6.421361},{"c":6.25,"h":6.48,"l":6.25,"n":1527,"o":6.455,"t":"2025-09-09T04:00:00Z","v":71969,"vw":6.288936},{"c":6.38,"h":6.38,"l":6.2225,"n":1786,"o":6.33,"t":"2025-09-10T04:00:00Z","v":89437,"vw":6.337051},{"c":6.55,"h":6.55,"l":6.38,"n":2718,"o":6.4,"t":"2025-09-11T04:00:00Z","v":155502,"vw":6.489537},{"c":6.52,"h":6.55,"l":6.37,"n":1966,"o":6.45,"t":"2025-09-12T04:00:00Z","v":166035,"vw":6.496795},{"c":6.88,"h":6.95,"l":6.53,"n":5676,"o":6.59,"t":"2025-09-15T04:00:00Z","v":853633,"vw":6.763982},{"c":6.15,"h":6.64,"l":6.15,"n":6624,"o":6.26,"t":"2025-09-16T04:00:00Z","v":775690,"vw":6.284411},{"c":5.97,"h":6.16,"l":5.96,"n":3930,"o":6.15,"t":"2025-09-17T04:00:00Z","v":328899,"vw":6.030128},{"c":5.9,"h":6.05,"l":5.81,"n":4514,"o":5.97,"t":"2025-09-18T04:00:00Z","v":416679,"vw":5.883391},{"c":5.95,"h":5.98,"l":5.78,"n":3257,"o":5.95,"t":"2025-09-19T04:00:00Z","v":804085,"vw":5.906768},{"c":6,"h":6.02,"l":5.87,"n":3564,"o":5.91,"t":"2025-09-22T04:00:00Z","v":328412,"vw":5.977507},{"c":6,"h":6.0778,"l":6,"n":2399,"o":6,"t":"2025-09-23T04:00:00Z","v":142276,"vw":6.00529},{"c":6.11,"h":6.14,"l":6,"n":2162,"o":6.02,"t":"2025-09-24T04:00:00Z","v":300291,"vw":6.070171},{"c":6.07,"h":6.14,"l":6.03,"n":2205,"o":6.07,"t":"2025-09-25T04:00:00Z","v":247512,"vw":6.081069},{"c":6.14,"h":6.23,"l":6.06,"n":2753,"o":6.12,"t":"2025-09-26T04:00:00Z","v":181489,"vw":6.145361},{"c":5.97,"h":6.19,"l":5.97,"n":4645,"o":6.16,"t":"2025-09-29T04:00:00Z","v":539445,"vw":6.019581},{"c":5.9,"h":6.025,"l":5.87,"n":3529,"o":5.98,"t":"2025-09-30T04:00:00Z","v":421241,"vw":5.923231},{"c":5.86,"h":5.92,"l":5.82,"n":2870,"o":5.87,"t":"2025-10-01T04:00:00Z","v":299574,"vw":5.864819},{"c":5.83,"h":5.97,"l":5.83,"n":2647,"o":5.86,"t":"2025-10-02T04:00:00Z","v":185221,"vw":5.856432},{"c":5.97,"h":6.015,"l":5.82,"n":2176,"o":5.82,"t":"2025-10-03T04:00:00Z","v":229907,"vw":5.964859},{"c":6.07,"h":6.105,"l":5.96,"n":2721,"o":5.96,"t":"2025-10-06T04:00:00Z","v":145701,"vw":6.056347},{"c":6,"h":6.08,"l":5.985,"n":2431,"o":6.07,"t":"2025-10-07T04:00:00Z","v":223798,"vw":6.008272},{"c":6.11,"h":6.1706,"l":5.985,"n":1382,"o":6.03,"t":"2025-10-08T04:00:00Z","v":79059,"vw":6.109497},{"c":6.02,"h":6.1,"l":6.01,"n":1340,"o":6.1,"t":"2025-10-09T04:00:00Z","v":89883,"vw":6.036877},{"c":5.92,"h":6.05,"l":5.92,"n":2851,"o":6.04,"t":"2025-10-10T04:00:00Z","v":225717,"vw":5.968618},{"c":5.96,"h":6.09,"l":5.96,"n":2530,"o":5.99,"t":"2025-10-13T04:00:00Z","v":174755,"vw":6.013525},{"c":6.06,"h":6.13,"l":5.91,"n":2157,"o":5.93,"t":"2025-10-14T04:00:00Z","v":148209,"vw":6.061765},{"c":6.14,"h":6.15,"l":6.04,"n":1697,"o":6.13,"t":"2025-10-15T04:00:00Z","v":111162,"vw":6.09446},{"c":6.06,"h":6.14,"l":6.04,"n":2512,"o":6.14,"t":"2025-10-16T04:00:00Z","v":174684,"vw":6.073418},{"c":5.99,"h":6.08,"l":5.99,"n":1384,"o":6.06,"t":"2025-10-17T04:00:00Z","v":81215,"vw":6.022395},{"c":6.02,"h":6.12,"l":6,"n":1598,"o":6.05,"t":"2025-10-20T04:00:00Z","v":129135,"vw":6.044711},{"c":6.03,"h":6.1,"l":5.99,"n":2517,"o":5.99,"t":"2025-10-21T04:00:00Z","v":140904,"vw":6.054939},{"c":6.08,"h":6.125,"l":6.03,"n":2700,"o":6.04,"t":"2025-10-22T04:00:00Z","v":167492,"vw":6.0884},{"c":6.01,"h":6.12,"l":5.99,"n":1340,"o":6.12,"t":"2025-10-23T04:00:00Z","v":85463,"vw":6.011749},{"c":6.06,"h":6.1,"l":6.002,"n":1476,"o":6.06,"t":"2025-10-24T04:00:00Z","v":97524,"vw":6.057615},{"c":6,"h":6.08,"l":6,"n":1411,"o":6.08,"t":"2025-10-27T04:00:00Z","v":98269,"vw":6.028668},{"c":6.02,"h":6.085,"l":5.99,"n":1968,"o":5.99,"t":"2025-10-28T04:00:00Z","v":137570,"vw":6.035601},{"c":5.99,"h":6.0699,"l":5.96,"n":2067,"o":6.03,"t":"2025-10-29T04:00:00Z","v":204549,"vw":5.997632},{"c":5.99,"h":6.04,"l":5.92,"n":3766,"o":5.92,"t":"2025-10-30T04:00:00Z","v":350663,"vw":5.992273},{"c":6.05,"h":6.08,"l":5.9001,"n":2789,"o":5.97,"t":"2025-10-31T04:00:00Z","v":216971,"vw":6.012594},{"c":6,"h":6.11,"l":6,"n":2630,"o":6.05,"t":"2025-11-03T05:00:00Z","v":214784,"vw":6.028801},{"c":5.99,"h":6.0311,"l":5.93,"n":2521,"o":5.93,"t":"2025-11-04T05:00:00Z","v":287120,"vw":5.989288},{"c":6.19,"h":6.195,"l":6,"n":2157,"o":6,"t":"2025-11-05T05:00:00Z","v":128892,"vw":6.152498},{"c":6.07,"h":6.17,"l":6.05,"n":2951,"o":6.17,"t":"2025-11-06T05:00:00Z","v":125015,"vw":6.085549},{"c":6.11,"h":6.18,"l":6.04,"n":4165,"o":6.04,"t":"2025-11-07T05:00:00Z","v":297558,"vw":6.09445},{"c":6.21,"h":6.275,"l":6.1,"n":3856,"o":6.14,"t":"2025-11-10T05:00:00Z","v":196903,"vw":6.187553},{"c":6.06,"h":6.11,"l":5.86,"n":3975,"o":5.89,"t":"2025-11-11T05:00:00Z","v":272103,"vw":5.996421},{"c":6.19,"h":6.28,"l":5.98,"n":3382,"o":6.06,"t":"2025-11-12T05:00:00Z","v":150695,"vw":6.199123},{"c":6,"h":6.2,"l":5.99,"n":2445,"o":6.15,"t":"2025-11-13T05:00:00Z","v":117858,"vw":6.074536},{"c":5.97,"h":6.01,"l":5.9,"n":2523,"o":5.96,"t":"2025-11-14T05:00:00Z","v":138436,"vw":5.94466},{"c":5.96,"h":6.02,"l":5.93,"n":2459,"o":5.93,"t":"2025-11-17T05:00:00Z","v":186198,"vw":5.964754},{"c":5.94,"h":6.24,"l":5.93,"n":1989,"o":5.93,"t":"2025-11-18T05:00:00Z","v":126670,"vw":6.032361},{"c":5.95,"h":6.04,"l":5.94,"n":3065,"o":5.98,"t":"2025-11-19T05:00:00Z","v":182719,"vw":5.977728},{"c":5.88,"h":6.01,"l":5.86,"n":2454,"o":6.01,"t":"2025-11-20T05:00:00Z","v":171689,"vw":5.922238},{"c":5.96,"h":6.055,"l":5.87,"n":2635,"o":5.87,"t":"2025-11-21T05:00:00Z","v":199621,"vw":5.977573},{"c":5.99,"h":6.035,"l":5.91,"n":1790,"o":5.96,"t":"2025-11-24T05:00:00Z","v":86347,"vw":5.996855},{"c":6.22,"h":6.225,"l":6,"n":2579,"o":6,"t":"2025-11-25T05:00:00Z","v":186027,"vw":6.165262},{"c":6.28,"h":6.29,"l":6.15,"n":3248,"o":6.19,"t":"2025-11-26T05:00:00Z","v":248919,"vw":6.249746},{"c":6.24,"h":6.28,"l":6.18,"n":1311,"o":6.28,"t":"2025-11-28T05:00:00Z","v":67046,"vw":6.21763},{"c":6.27,"h":6.305,"l":6.19,"n":1444,"o":6.21,"t":"2025-12-01T05:00:00Z","v":87642,"vw":6.260706},{"c":6.28,"h":6.32,"l":6.175,"n":1957,"o":6.27,"t":"2025-12-02T05:00:00Z","v":106161,"vw":6.280181},{"c":6.45,"h":6.485,"l":6.295,"n":2225,"o":6.32,"t":"2025-12-03T05:00:00Z","v":195050,"vw":6.442095},{"c":6.4,"h":6.47,"l":6.35,"n":2368,"o":6.46,"t":"2025-12-04T05:00:00Z","v":123384,"vw":6.402014},{"c":6.37,"h":6.45,"l":6.305,"n":2233,"o":6.43,"t":"2025-12-05T05:00:00Z","v":120282,"vw":6.365848},{"c":6.43,"h":6.45,"l":6.3096,"n":2700,"o":6.36,"t":"2025-12-08T05:00:00Z","v":119193,"vw":6.425394},{"c":6.55,"h":6.57,"l":6.4,"n":2394,"o":6.45,"t":"2025-12-09T05:00:00Z","v":125708,"vw":6.528523},{"c":6.71,"h":6.8,"l":6.5,"n":4134,"o":6.54,"t":"2025-12-10T05:00:00Z","v":300014,"vw":6.699605},{"c":6.81,"h":6.83,"l":6.695,"n":2980,"o":6.74,"t":"2025-12-11T05:00:00Z","v":184033,"vw":6.783545},{"c":6.68,"h":6.86,"l":6.665,"n":2526,"o":6.82,"t":"2025-12-12T05:00:00Z","v":159205,"vw":6.724121},{"c":6.7,"h":6.75,"l":6.6401,"n":3275,"o":6.74,"t":"2025-12-15T05:00:00Z","v":140915,"vw":6.70066},{"c":6.71,"h":6.75,"l":6.62,"n":1838,"o":6.71,"t":"2025-12-16T05:00:00Z","v":100737,"vw":6.695218},{"c":6.69,"h":6.8,"l":6.65,"n":2313,"o":6.7,"t":"2025-12-17T05:00:00Z","v":148310,"vw":6.700582},{"c":6.79,"h":6.84,"l":6.745,"n":2492,"o":6.76,"t":"2025-12-18T05:00:00Z","v":194569,"vw":6.796023},{"c":6.47,"h":6.83,"l":6.44,"n":3302,"o":6.79,"t":"2025-12-19T05:00:00Z","v":573047,"vw":6.536384},{"c":6.57,"h":6.64,"l":6.5,"n":2663,"o":6.54,"t":"2025-12-22T05:00:00Z","v":173537,"vw":6.566759},{"c":6.52,"h":6.6,"l":6.5,"n":1893,"o":6.56,"t":"2025-12-23T05:00:00Z","v":124635,"vw":6.546125},{"c":6.49,"h":6.52,"l":6.455,"n":955,"o":6.5,"t":"2025-12-24T05:00:00Z","v":53330,"vw":6.487205},{"c":6.52,"h":6.55,"l":6.4588,"n":1550,"o":6.48,"t":"2025-12-26T05:00:00Z","v":98884,"vw":6.51416},{"c":6.45,"h":6.545,"l":6.31,"n":2044,"o":6.52,"t":"2025-12-29T05:00:00Z","v":185723,"vw":6.422266},{"c":6.41,"h":6.475,"l":6.36,"n":1685,"o":6.44,"t":"2025-12-30T05:00:00Z","v":80363,"vw":6.41107},{"c":6.33,"h":6.43,"l":6.31,"n":1589,"o":6.43,"t":"2025-12-31T05:00:00Z","v":94683,"vw":6.338285},{"c":6.32,"h":6.38,"l":6.28,"n":2320,"o":6.31,"t":"2026-01-02T05:00:00Z","v":116824,"vw":6.32007},{"c":6.48,"h":6.57,"l":6.34,"n":2189,"o":6.34,"t":"2026-01-05T05:00:00Z","v":154971,"vw":6.500047},{"c":6.73,"h":6.75,"l":6.44,"n":3182,"o":6.44,"t":"2026-01-06T05:00:00Z","v":213908,"vw":6.6644},{"c":6.63,"h":6.74,"l":6.51,"n":2263,"o":6.74,"t":"2026-01-07T05:00:00Z","v":131193,"vw":6.605544},{"c":6.72,"h":6.765,"l":6.63,"n":1829,"o":6.63,"t":"2026-01-08T05:00:00Z","v":117649,"vw":6.723156},{"c":6.69,"h":6.77,"l":6.578,"n":2292,"o":6.71,"t":"2026-01-09T05:00:00Z","v":101173,"vw":6.676014},{"c":6.66,"h":6.73,"l":6.65,"n":1509,"o":6.66,"t":"2026-01-12T05:00:00Z","v":62059,"vw":6.668013},{"c":6.67,"h":6.755,"l":6.66,"n":1758,"o":6.7,"t":"2026-01-13T05:00:00Z","v":78053,"vw":6.69549},{"c":6.73,"h":6.745,"l":6.6563,"n":2408,"o":6.68,"t":"2026-01-14T05:00:00Z","v":98605,"vw":6.704895},{"c":6.79,"h":6.79,"l":6.66,"n":2071,"o":6.71,"t":"2026-01-15T05:00:00Z","v":102558,"vw":6.753942},{"c":6.62,"h":6.77,"l":6.62,"n":2211,"o":6.76,"t":"2026-01-16T05:00:00Z","v":97861,"vw":6.691555},{"c":6.32,"h":6.555,"l":6.31,"n":2135,"o":6.49,"t":"2026-01-20T05:00:00Z","v":93617,"vw":6.415248},{"c":6.63,"h":6.645,"l":6.38,"n":2694,"o":6.38,"t":"2026-01-21T05:00:00Z","v":166486,"vw":6.57534},{"c":6.7,"h":6.79,"l":6.655,"n":2143,"o":6.69,"t":"2026-01-22T05:00:00Z","v":129687,"vw":6.749584},{"c":6.48,"h":6.695,"l":6.47,"n":1998,"o":6.65,"t":"2026-01-23T05:00:00Z","v":67841,"vw":6.523497},{"c":6.51,"h":6.55,"l":6.42,"n":2079,"o":6.46,"t":"2026-01-26T05:00:00Z","v":170179,"vw":6.484625},{"c":6.58,"h":6.625,"l":6.52,"n":1321,"o":6.53,"t":"2026-01-27T05:00:00Z","v":52211,"vw":6.585081},{"c":6.53,"h":6.64,"l":6.48,"n":2138,"o":6.6,"t":"2026-01-28T05:00:00Z","v":174628,"vw":6.528053},{"c":6.8,"h":6.82,"l":6.52,"n":2501,"o":6.55,"t":"2026-01-29T05:00:00Z","v":116535,"vw":6.718855},{"c":6.73,"h":6.79,"l":6.67,"n":2812,"o":6.71,"t":"2026-01-30T05:00:00Z","v":124602,"vw":6.740395},{"c":6.97,"h":7.03,"l":6.755,"n":2702,"o":6.78,"t":"2026-02-02T05:00:00Z","v":109465,"vw":6.954325},{"c":7.14,"h":7.185,"l":6.99,"n":3319,"o":7,"t":"2026-02-03T05:00:00Z","v":129025,"vw":7.083814},{"c":7.17,"h":7.26,"l":7.0815,"n":3801,"o":7.17,"t":"2026-02-04T05:00:00Z","v":186810,"vw":7.189421},{"c":7.03,"h":7.2399,"l":7,"n":3252,"o":7.17,"t":"2026-02-05T05:00:00Z","v":98346,"vw":7.111834},{"c":7.15,"h":7.21,"l":6.96,"n":3994,"o":7.09,"t":"2026-02-06T05:00:00Z","v":168356,"vw":7.118829},{"c":7.04,"h":7.175,"l":7.01,"n":3147,"o":7.09,"t":"2026-02-09T05:00:00Z","v":168928,"vw":7.078536},{"c":8.19,"h":8.23,"l":7.45,"n":11156,"o":7.45,"t":"2026-02-10T05:00:00Z","v":625593,"vw":7.915081},{"c":8.2,"h":8.5,"l":8,"n":8065,"o":8.28,"t":"2026-02-11T05:00:00Z","v":392593,"vw":8.254333},{"c":7.61,"h":8.4399,"l":7.11,"n":13381,"o":8.34,"t":"2026-02-12T05:00:00Z","v":1032219,"vw":7.497342},{"c":7.33,"h":7.645,"l":7.31,"n":4922,"o":7.61,"t":"2026-02-13T05:00:00Z","v":274171,"vw":7.450551},{"c":7.52,"h":7.64,"l":7.37,"n":3751,"o":7.37,"t":"2026-02-17T05:00:00Z","v":171661,"vw":7.50423},{"c":7.71,"h":7.76,"l":7.51,"n":3245,"o":7.51,"t":"2026-02-18T05:00:00Z","v":168344,"vw":7.700564},{"c":7.58,"h":7.7189,"l":7.53,"n":2720,"o":7.65,"t":"2026-02-19T05:00:00Z","v":118961,"vw":7.601628},{"c":7.57,"h":7.605,"l":7.42,"n":2246,"o":7.57,"t":"2026-02-20T05:00:00Z","v":97646,"vw":7.545158},{"c":7.19,"h":7.54,"l":7.16,"n":4213,"o":7.54,"t":"2026-02-23T05:00:00Z","v":296751,"vw":7.237931},{"c":7.11,"h":7.28,"l":7.075,"n":2762,"o":7.16,"t":"2026-02-24T05:00:00Z","v":179531,"vw":7.135956},{"c":7.12,"h":7.18,"l":7,"n":2793,"o":7.18,"t":"2026-02-25T05:00:00Z","v":221758,"vw":7.07934},{"c":7.36,"h":7.37,"l":7.08,"n":2730,"o":7.11,"t":"2026-02-26T05:00:00Z","v":188713,"vw":7.178628},{"c":7.42,"h":7.5,"l":7.25,"n":2158,"o":7.25,"t":"2026-02-27T05:00:00Z","v":130774,"vw":7.418362},{"c":7.61,"h":7.67,"l":7.3187,"n":2155,"o":7.4,"t":"2026-03-02T05:00:00Z","v":131823,"vw":7.572015},{"c":7.55,"h":7.57,"l":7.25,"n":2192,"o":7.33,"t":"2026-03-03T05:00:00Z","v":108409,"vw":7.464598},{"c":7.6,"h":7.675,"l":7.53,"n":2041,"o":7.59,"t":"2026-03-04T05:00:00Z","v":103681,"vw":7.6201},{"c":7.33,"h":7.53,"l":7.28,"n":1959,"o":7.51,"t":"2026-03-05T05:00:00Z","v":77983,"vw":7.353446},{"c":7.04,"h":7.27,"l":6.95,"n":3821,"o":7.16,"t":"2026-03-06T05:00:00Z","v":155615,"vw":7.049785},{"c":7.17,"h":7.18,"l":6.83,"n":3359,"o":6.94,"t":"2026-03-09T04:00:00Z","v":161515,"vw":6.992839},{"c":7.03,"h":7.2384,"l":6.99,"n":2789,"o":7.1,"t":"2026-03-10T04:00:00Z","v":118281,"vw":7.07535},{"c":6.97,"h":7.06,"l":6.93,"n":2690,"o":6.97,"t":"2026-03-11T04:00:00Z","v":104768,"vw":6.999898},{"c":6.8,"h":6.9,"l":6.78,"n":2343,"o":6.82,"t":"2026-03-12T04:00:00Z","v":108231,"vw":6.830603},{"c":6.81,"h":6.85,"l":6.72,"n":2940,"o":6.85,"t":"2026-03-13T04:00:00Z","v":168722,"vw":6.788574},{"c":6.96,"h":7.015,"l":6.845,"n":2028,"o":6.93,"t":"2026-03-16T04:00:00Z","v":81651,"vw":6.955944},{"c":6.94,"h":7.035,"l":6.9,"n":2099,"o":7.02,"t":"2026-03-17T04:00:00Z","v":114354,"vw":6.953744},{"c":6.8,"h":6.93,"l":6.8,"n":2534,"o":6.84,"t":"2026-03-18T04:00:00Z","v":156988,"vw":6.830807},{"c":6.85,"h":6.91,"l":6.66,"n":2453,"o":6.72,"t":"2026-03-19T04:00:00Z","v":127060,"vw":6.784797},{"c":6.77,"h":6.88,"l":6.72,"n":1835,"o":6.85,"t":"2026-03-20T04:00:00Z","v":134506,"vw":6.791038},{"c":6.98,"h":7.09,"l":6.96,"n":2460,"o":6.96,"t":"2026-03-23T04:00:00Z","v":92107,"vw":7.014997},{"c":7.13,"h":7.2,"l":6.91,"n":3070,"o":6.91,"t":"2026-03-24T04:00:00Z","v":199606,"vw":7.121511},{"c":7.07,"h":7.27,"l":7.03,"n":3322,"o":7.27,"t":"2026-03-25T04:00:00Z","v":98150,"vw":7.072256},{"c":6.99,"h":7.08,"l":6.905,"n":2159,"o":7,"t":"2026-03-26T04:00:00Z","v":80567,"vw":6.980631},{"c":6.85,"h":6.93,"l":6.83,"n":1659,"o":6.93,"t":"2026-03-27T04:00:00Z","v":51696,"vw":6.865316},{"c":6.9,"h":6.96,"l":6.86,"n":2467,"o":6.92,"t":"2026-03-30T04:00:00Z","v":100399,"vw":6.905853},{"c":7.05,"h":7.07,"l":6.835,"n":2505,"o":7,"t":"2026-03-31T04:00:00Z","v":159646,"vw":7.000804},{"c":7.19,"h":7.27,"l":7.06,"n":2006,"o":7.06,"t":"2026-04-01T04:00:00Z","v":64408,"vw":7.202244},{"c":7.27,"h":7.31,"l":7.05,"n":2236,"o":7.05,"t":"2026-04-02T04:00:00Z","v":87264,"vw":7.227467},{"c":7.35,"h":7.38,"l":7.2,"n":2733,"o":7.26,"t":"2026-04-06T04:00:00Z","v":113256,"vw":7.33378},{"c":7.33,"h":7.41,"l":7.29,"n":2455,"o":7.36,"t":"2026-04-07T04:00:00Z","v":155278,"vw":7.332616},{"c":7.64,"h":7.7,"l":7.45,"n":3198,"o":7.45,"t":"2026-04-08T04:00:00Z","v":140025,"vw":7.60856},{"c":7.87,"h":7.885,"l":7.56,"n":3106,"o":7.63,"t":"2026-04-09T04:00:00Z","v":177110,"vw":7.785013},{"c":7.91,"h":8.03,"l":7.87,"n":3074,"o":7.88,"t":"2026-04-10T04:00:00Z","v":123914,"vw":7.937553},{"c":7.9,"h":7.96,"l":7.7459,"n":2146,"o":7.9,"t":"2026-04-13T04:00:00Z","v":88928,"vw":7.876489},{"c":8.07,"h":8.13,"l":7.83,"n":3092,"o":7.91,"t":"2026-04-14T04:00:00Z","v":212213,"vw":8.042939},{"c":7.91,"h":8.1,"l":7.8305,"n":4717,"o":8.05,"t":"2026-04-15T04:00:00Z","v":220916,"vw":7.973627},{"c":8.1,"h":8.13,"l":7.89,"n":3276,"o":7.9,"t":"2026-04-16T04:00:00Z","v":136478,"vw":8.060137},{"c":8.32,"h":8.4,"l":8.21,"n":3380,"o":8.23,"t":"2026-04-17T04:00:00Z","v":177773,"vw":8.322205},{"c":8.35,"h":8.38,"l":8.25,"n":2794,"o":8.27,"t":"2026-04-20T04:00:00Z","v":112275,"vw":8.346982},{"c":8.37,"h":8.48,"l":8.335,"n":2499,"o":8.39,"t":"2026-04-21T04:00:00Z","v":116408,"vw":8.386251},{"c":8.21,"h":8.46,"l":8.19,"n":2266,"o":8.44,"t":"2026-04-22T04:00:00Z","v":93070,"vw":8.308124},{"c":8.43,"h":8.48,"l":8.24,"n":2189,"o":8.24,"t":"2026-04-23T04:00:00Z","v":115288,"vw":8.415656},{"c":8.42,"h":8.67,"l":8.33,"n":3297,"o":8.45,"t":"2026-04-24T04:00:00Z","v":155389,"vw":8.477026},{"c":8.43,"h":8.545,"l":8.38,"n":2343,"o":8.44,"t":"2026-04-27T04:00:00Z","v":116010,"vw":8.449983},{"c":8.57,"h":8.63,"l":8.35,"n":1827,"o":8.41,"t":"2026-04-28T04:00:00Z","v":121069,"vw":8.538364},{"c":8.37,"h":8.62,"l":8.345,"n":3188,"o":8.54,"t":"2026-04-29T04:00:00Z","v":121981,"vw":8.432589},{"c":8.41,"h":8.5015,"l":8.3,"n":2950,"o":8.41,"t":"2026-04-30T04:00:00Z","v":179446,"vw":8.404103},{"c":8.35,"h":8.4399,"l":8.2,"n":2736,"o":8.38,"t":"2026-05-01T04:00:00Z","v":141274,"vw":8.381573},{"c":7.64,"h":8.3499,"l":7.64,"n":4604,"o":8.29,"t":"2026-05-04T04:00:00Z","v":264312,"vw":7.829353},{"c":7.94,"h":7.98,"l":7.655,"n":1997,"o":7.73,"t":"2026-05-05T04:00:00Z","v":98301,"vw":7.917043},{"c":8.23,"h":8.33,"l":8.02,"n":3434,"o":8.08,"t":"2026-05-06T04:00:00Z","v":147131,"vw":8.234556},{"c":8.31,"h":8.42,"l":8.16,"n":3008,"o":8.3,"t":"2026-05-07T04:00:00Z","v":149954,"vw":8.253466},{"c":8.27,"h":8.45,"l":8.22,"n":2741,"o":8.36,"t":"2026-05-08T04:00:00Z","v":105482,"vw":8.309234},{"c":7.89,"h":8.3395,"l":7.87,"n":3885,"o":8.24,"t":"2026-05-11T04:00:00Z","v":399209,"vw":7.957745},{"c":8.66,"h":8.73,"l":8.17,"n":5764,"o":8.49,"t":"2026-05-12T04:00:00Z","v":324408,"vw":8.534079},{"c":8.37,"h":8.63,"l":8.27,"n":4048,"o":8.57,"t":"2026-05-13T04:00:00Z","v":222477,"vw":8.438585},{"c":8.21,"h":8.46,"l":8.11,"n":4573,"o":8.39,"t":"2026-05-14T04:00:00Z","v":241336,"vw":8.243837},{"c":8.29,"h":8.46,"l":8.06,"n":2820,"o":8.11,"t":"2026-05-15T04:00:00Z","v":116135,"vw":8.293447},{"c":8.24,"h":8.41,"l":8.21,"n":2506,"o":8.36,"t":"2026-05-18T04:00:00Z","v":91671,"vw":8.254404},{"c":8.27,"h":8.335,"l":8.02,"n":2401,"o":8.15,"t":"2026-05-19T04:00:00Z","v":80365,"vw":8.249776},{"c":8.45,"h":8.51,"l":8.21,"n":3417,"o":8.29,"t":"2026-05-20T04:00:00Z","v":106399,"vw":8.425571},{"c":8.35,"h":8.42,"l":8.23,"n":2793,"o":8.36,"t":"2026-05-21T04:00:00Z","v":91547,"vw":8.335955},{"c":8.34,"h":8.38,"l":8.2401,"n":2732,"o":8.38,"t":"2026-05-22T04:00:00Z","v":91815,"vw":8.317861},{"c":8.43,"h":8.5,"l":8.35,"n":2774,"o":8.39,"t":"2026-05-26T04:00:00Z","v":95972,"vw":8.449425},{"c":8.43,"h":8.605,"l":8.42,"n":4290,"o":8.53,"t":"2026-05-27T04:00:00Z","v":230490,"vw":8.484313},{"c":8.41,"h":8.47,"l":8.32,"n":3232,"o":8.42,"t":"2026-05-28T04:00:00Z","v":132958,"vw":8.398319},{"c":8.49,"h":8.54,"l":8.32,"n":3284,"o":8.34,"t":"2026-05-29T04:00:00Z","v":209883,"vw":8.482646},{"c":8.55,"h":8.69,"l":8.39,"n":5164,"o":8.44,"t":"2026-06-01T04:00:00Z","v":282670,"vw":8.569983},{"c":8.6,"h":8.64,"l":8.43,"n":2668,"o":8.5,"t":"2026-06-02T04:00:00Z","v":75932,"vw":8.556089},{"c":8.45,"h":8.615,"l":8.43,"n":3186,"o":8.56,"t":"2026-06-03T04:00:00Z","v":143609,"vw":8.502306},{"c":8.57,"h":8.645,"l":8.44,"n":1865,"o":8.52,"t":"2026-06-04T04:00:00Z","v":76698,"vw":8.583862},{"c":8.57,"h":8.77,"l":8.56,"n":2421,"o":8.57,"t":"2026-06-05T04:00:00Z","v":113115,"vw":8.662359},{"c":9,"h":9.105,"l":8.645,"n":4616,"o":8.75,"t":"2026-06-08T04:00:00Z","v":321898,"vw":8.930804},{"c":9.16,"h":9.45,"l":8.8758,"n":3762,"o":9.18,"t":"2026-06-09T04:00:00Z","v":213513,"vw":9.16892},{"c":8.88,"h":9.15,"l":8.87,"n":3602,"o":9.15,"t":"2026-06-10T04:00:00Z","v":151883,"vw":8.9443},{"c":9.1,"h":9.18,"l":8.87,"n":2500,"o":8.87,"t":"2026-06-11T04:00:00Z","v":99419,"vw":9.073159},{"c":9.2,"h":9.2448,"l":9.116,"n":2035,"o":9.14,"t":"2026-06-12T04:00:00Z","v":94684,"vw":9.197819},{"c":9.12,"h":9.35,"l":9.075,"n":2428,"o":9.35,"t":"2026-06-15T04:00:00Z","v":117798,"vw":9.186747},{"c":9.07,"h":9.28,"l":9.05,"n":2941,"o":9.14,"t":"2026-06-16T04:00:00Z","v":125286,"vw":9.128623},{"c":8.75,"h":9.12,"l":8.68,"n":3350,"o":9.11,"t":"2026-06-17T04:00:00Z","v":159206,"vw":8.830838},{"c":8.97,"h":9.18,"l":8.771,"n":2105,"o":8.82,"t":"2026-06-18T04:00:00Z","v":266278,"vw":8.976388},{"c":9.09,"h":9.22,"l":8.95,"n":2316,"o":8.95,"t":"2026-06-22T04:00:00Z","v":123185,"vw":9.098331},{"c":9.04,"h":9.1799,"l":8.96,"n":2839,"o":8.96,"t":"2026-06-23T04:00:00Z","v":113072,"vw":9.065304},{"c":9.09,"h":9.15,"l":8.94,"n":2826,"o":9.08,"t":"2026-06-24T04:00:00Z","v":124847,"vw":9.045503},{"c":9.16,"h":9.405,"l":9.07,"n":3372,"o":9.1,"t":"2026-06-25T04:00:00Z","v":161781,"vw":9.238941},{"c":9.32,"h":9.36,"l":9.1,"n":4814,"o":9.18,"t":"2026-06-26T04:00:00Z","v":712885,"vw":9.305786},{"c":9.38,"h":9.4167,"l":9.25,"n":3571,"o":9.3,"t":"2026-06-29T04:00:00Z","v":145668,"vw":9.336831},{"c":9.46,"h":9.46,"l":9.19,"n":2868,"o":9.43,"t":"2026-06-30T04:00:00Z","v":155816,"vw":9.385897},{"c":9.52,"h":9.6,"l":9.41,"n":2895,"o":9.49,"t":"2026-07-01T04:00:00Z","v":133006,"vw":9.49902},{"c":9.49,"h":9.675,"l":9.44,"n":2267,"o":9.57,"t":"2026-07-02T04:00:00Z","v":72682,"vw":9.540233},{"c":9.61,"h":9.66,"l":9.52,"n":2772,"o":9.53,"t":"2026-07-06T04:00:00Z","v":132275,"vw":9.582034},{"c":9.49,"h":9.66,"l":9.335,"n":4077,"o":9.62,"t":"2026-07-07T04:00:00Z","v":191192,"vw":9.463211},{"c":9.45,"h":9.51,"l":9.32,"n":2745,"o":9.47,"t":"2026-07-08T04:00:00Z","v":162871,"vw":9.375206},{"c":9.42,"h":9.54,"l":9.395,"n":2896,"o":9.5,"t":"2026-07-09T04:00:00Z","v":121913,"vw":9.463677},{"c":9.39,"h":9.47,"l":9.31,"n":2145,"o":9.39,"t":"2026-07-10T04:00:00Z","v":103225,"vw":9.392212},{"c":9.34,"h":9.505,"l":9.33,"n":2567,"o":9.45,"t":"2026-07-13T04:00:00Z","v":124589,"vw":9.391469},{"c":9.31,"h":9.59,"l":9.25,"n":2444,"o":9.45,"t":"2026-07-14T04:00:00Z","v":80649,"vw":9.343311},{"c":9.33,"h":9.47,"l":9.25,"n":2921,"o":9.34,"t":"2026-07-15T04:00:00Z","v":81160,"vw":9.360938},{"c":9.5,"h":9.58,"l":9.37,"n":2946,"o":9.37,"t":"2026-07-16T04:00:00Z","v":141910,"vw":9.510524},{"c":9.21,"h":9.47,"l":9.18,"n":2512,"o":9.44,"t":"2026-07-17T04:00:00Z","v":100340,"vw":9.29849},{"c":8.85,"h":9.18,"l":8.83,"n":3588,"o":9.18,"t":"2026-07-20T04:00:00Z","v":172266,"vw":8.932453},{"c":9.07,"h":9.11,"l":8.71,"n":2745,"o":8.88,"t":"2026-07-21T04:00:00Z","v":144280,"vw":8.972359},{"c":9.06,"h":9.11,"l":8.9699,"n":3499,"o":9.04,"t":"2026-07-22T04:00:00Z","v":120395,"vw":9.040601},{"c":8.84,"h":9.06,"l":8.8,"n":2635,"o":9.06,"t":"2026-07-23T04:00:00Z","v":123941,"vw":8.870292},{"c":8.88,"h":9,"l":8.73,"n":2199,"o":8.89,"t":"2026-07-24T04:00:00Z","v":91529,"vw":8.884062},{"c":8.86,"h":9.1,"l":8.81,"n":2355,"o":8.97,"t":"2026-07-27T04:00:00Z","v":93382,"vw":8.886853},{"c":8.77,"h":8.9,"l":8.7,"n":2440,"o":8.9,"t":"2026-07-28T04:00:00Z","v":97556,"vw":8.77799},{"c":8.54,"h":8.8222,"l":8.53,"n":1750,"o":8.79,"t":"2026-07-29T04:00:00Z","v":77867,"vw":8.578096},{"c":8.29,"h":8.56,"l":8.2,"n":2763,"o":8.53,"t":"2026-07-30T04:00:00Z","v":146917,"vw":8.297295},{"c":8.24,"h":8.39,"l":8.19,"n":3136,"o":8.23,"t":"2026-07-31T04:00:00Z","v":121298,"vw":8.280273},{"c":8.4,"h":8.43,"l":8.19,"n":3344,"o":8.27,"t":"2026-08-03T04:00:00Z","v":125513,"vw":8.331171},{"c":8.52,"h":8.58,"l":8.41,"n":3570,"o":8.42,"t":"2026-08-04T04:00:00Z","v":116230,"vw":8.504087},{"c":8.36,"h":8.52,"l":8.2321,"n":2930,"o":8.52,"t":"2026-08-05T04:00:00Z","v":132156,"vw":8.34022},{"c":8.43,"h":8.48,"l":8.32,"n":2857,"o":8.4,"t":"2026-08-06T04:00:00Z","v":111714,"vw":8.427184},{"c":8.44,"h":8.53,"l":8.3364,"n":2752,"o":8.44,"t":"2026-08-07T04:00:00Z","v":92104,"vw":8.452276},{"c":8.32,"h":8.47,"l":8.32,"n":2096,"o":8.43,"t":"2026-08-10T04:00:00Z","v":86512,"vw":8.353114},{"c":8.34,"h":8.36,"l":8.22,"n":2781,"o":8.32,"t":"2026-08-11T04:00:00Z","v":123693,"vw":8.302388},{"c":8.55,"h":8.56,"l":8.4,"n":2563,"o":8.41,"t":"2026-08-12T04:00:00Z","v":93960,"vw":8.509608},{"c":8.68,"h":8.73,"l":8.51,"n":2246,"o":8.51,"t":"2026-08-13T04:00:00Z","v":76664,"vw":8.685411},{"c":8.71,"h":8.845,"l":8.56,"n":2403,"o":8.67,"t":"2026-08-14T04:00:00Z","v":75235,"vw":8.719819},{"c":8.68,"h":8.725,"l":8.64,"n":3046,"o":8.69,"t":"2026-08-17T04:00:00Z","v":88676,"vw":8.679405},{"c":8.66,"h":8.72,"l":8.57,"n":2323,"o":8.65,"t":"2026-08-18T04:00:00Z","v":94856,"vw":8.664164},{"c":8.78,"h":8.89,"l":8.73,"n":3532,"o":8.78,"t":"2026-08-19T04:00:00Z","v":140476,"vw":8.807408},{"c":8.65,"h":8.8,"l":8.53,"n":2007,"o":8.69,"t":"2026-08-20T04:00:00Z","v":75463,"vw":8.708367},{"c":8.43,"h":8.77,"l":8.42,"n":1428,"o":8.69,"t":"2026-08-21T04:00:00Z","v":79000,"vw":8.495399},{"c":8.43,"h":8.475,"l":8.34,"n":2746,"o":8.42,"t":"2026-08-24T04:00:00Z","v":115512,"vw":8.412441},{"c":8.61,"h":8.62,"l":8.42,"n":2059,"o":8.44,"t":"2026-08-25T04:00:00Z","v":93462,"vw":8.565053},{"c":8.53,"h":8.59,"l":8.43,"n":3033,"o":8.59,"t":"2026-08-26T04:00:00Z","v":93658,"vw":8.521732},{"c":8.71,"h":9.0499,"l":8.54,"n":4503,"o":8.59,"t":"2026-08-27T04:00:00Z","v":233805,"vw":8.732231},{"c":8.72,"h":8.8253,"l":8.63,"n":2275,"o":8.68,"t":"2026-08-28T04:00:00Z","v":94044,"vw":8.697238},{"c":8.54,"h":8.89,"l":8.515,"n":3011,"o":8.75,"t":"2026-08-31T04:00:00Z","v":192718,"vw":8.605397},{"c":8.29,"h":8.55,"l":8.19,"n":3527,"o":8.5,"t":"2026-09-01T04:00:00Z","v":182939,"vw":8.355548},{"c":8.18,"h":8.335,"l":8.16,"n":4436,"o":8.28,"t":"2026-09-02T04:00:00Z","v":243359,"vw":8.238919},{"c":8.41,"h":8.46,"l":8.045,"n":3709,"o":8.3,"t":"2026-09-03T04:00:00Z","v":210638,"vw":8.313955},{"c":8.44,"h":8.515,"l":8.32,"n":2555,"o":8.36,"t":"2026-09-04T04:00:00Z","v":137498,"vw":8.433042},{"c":8.33,"h":8.43,"l":8.3,"n":1944,"o":8.36,"t":"2026-09-08T04:00:00Z","v":119702,"vw":8.357097},{"c":8.28,"h":8.38,"l":8.27,"n":2806,"o":8.3,"t":"2026-09-09T04:00:00Z","v":81438,"vw":8.292144},{"c":8.21,"h":8.2949,"l":8.14,"n":2685,"o":8.22,"t":"2026-09-10T04:00:00Z","v":107687,"vw":8.203697},{"c":8.13,"h":8.35,"l":8.11,"n":2687,"o":8.26,"t":"2026-09-11T04:00:00Z","v":123179,"vw":8.152451},{"c":8.21,"h":8.395,"l":8.06,"n":9121,"o":8.09,"t":"2026-09-14T04:00:00Z","v":898852,"vw":8.273079},{"c":9.81,"h":10.2,"l":9.16,"n":28324,"o":9.45,"t":"2026-09-15T04:00:00Z","v":3185354,"vw":9.74521},{"c":9.1,"h":9.8789,"l":9,"n":10166,"o":9.84,"t":"2026-09-16T04:00:00Z","v":770839,"vw":9.241921},{"c":8.89,"h":9.33,"l":8.89,"n":5677,"o":9.25,"t":"2026-09-17T04:00:00Z","v":334403,"vw":9.048315},{"c":8.72,"h":8.86,"l":8.62,"n":4365,"o":8.85,"t":"2026-09-18T04:00:00Z","v":465931,"vw":8.729768},{"c":8.56,"h":8.79,"l":8.44,"n":5029,"o":8.73,"t":"2026-09-21T04:00:00Z","v":308842,"vw":8.545413},{"c":8.7,"h":8.8,"l":8.6,"n":3790,"o":8.61,"t":"2026-09-22T04:00:00Z","v":224469,"vw":8.715025},{"c":8.67,"h":8.77,"l":8.535,"n":4681,"o":8.67,"t":"2026-09-23T04:00:00Z","v":254970,"vw":8.661843},{"c":8.55,"h":8.69,"l":8.52,"n":3016,"o":8.66,"t":"2026-09-24T04:00:00Z","v":157199,"vw":8.575021},{"c":8.58,"h":8.699,"l":8.55,"n":2757,"o":8.59,"t":"2026-09-25T04:00:00Z","v":149020,"vw":8.61637},{"c":8.75,"h":8.775,"l":8.485,"n":2931,"o":8.54,"t":"2026-09-28T04:00:00Z","v":181040,"vw":8.674253},{"c":8.78,"h":8.82,"l":8.67,"n":2439,"o":8.75,"t":"2026-09-29T04:00:00Z","v":135387,"vw":8.765615},{"c":8.69,"h":8.85,"l":8.645,"n":2591,"o":8.79,"t":"2026-09-30T04:00:00Z","v":169706,"vw":8.721972},{"c":9.01,"h":9.02,"l":8.62,"n":3036,"o":8.72,"t":"2026-10-01T04:00:00Z","v":163319,"vw":8.888732},{"c":9.36,"h":9.36,"l":9.06,"n":3228,"o":9.06,"t":"2026-10-02T04:00:00Z","v":159309,"vw":9.272506},{"c":9.25,"h":9.44,"l":9.2015,"n":3132,"o":9.39,"t":"2026-10-05T04:00:00Z","v":156393,"vw":9.288918},{"c":9.31,"h":9.55,"l":9.15,"n":2895,"o":9.34,"t":"2026-10-06T04:00:00Z","v":176278,"vw":9.306932},{"c":9.35,"h":9.36,"l":9.19,"n":2292,"o":9.2,"t":"2026-10-07T04:00:00Z","v":106776,"vw":9.312625},{"c":9.43,"h":9.44,"l":9.23,"n":2898,"o":9.23,"t":"2026-10-08T04:00:00Z","v":161129,"vw":9.365439},{"c":9.21,"h":9.47,"l":9.21,"n":2170,"o":9.45,"t":"2026-10-09T04:00:00Z","v":105712,"vw":9.309685},{"c":9.07,"h":9.4,"l":9.03,"n":2674,"o":9.24,"t":"2026-10-12T04:00:00Z","v":173683,"vw":9.115982},{"c":9.04,"h":9.16,"l":9.03,"n":2629,"o":9.16,"t":"2026-10-13T04:00:00Z","v":166919,"vw":9.057184},{"c":9.01,"h":9.09,"l":8.83,"n":3386,"o":9.01,"t":"2026-10-14T04:00:00Z","v":253855,"vw":8.950062},{"c":9.07,"h":9.13,"l":8.9201,"n":3137,"o":9.03,"t":"2026-10-15T04:00:00Z","v":249412,"vw":9.043523},{"c":8.99,"h":9.15,"l":8.9475,"n":3048,"o":9.09,"t":"2026-10-16T04:00:00Z","v":150546,"vw":9.026165},{"c":8.78,"h":8.98,"l":8.74,"n":2490,"o":8.98,"t":"2026-10-19T04:00:00Z","v":178917,"vw":8.812405},{"c":8.76,"h":8.905,"l":8.7,"n":2400,"o":8.78,"t":"2026-10-20T04:00:00Z","v":101600,"vw":8.775474},{"c":8.77,"h":8.795,"l":8.6,"n":2509,"o":8.76,"t":"2026-10-21T04:00:00Z","v":141718,"vw":8.689376},{"c":8.7,"h":8.83,"l":8.6301,"n":1993,"o":8.76,"t":"2026-10-22T04:00:00Z","v":93826,"vw":8.698433}],"volatilityBars":[{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-22T11:15:00Z","v":100,"vw":8.68},{"c":8.71,"h":8.71,"l":8.6,"n":65,"o":8.61,"t":"2026-09-22T13:30:00Z","v":4009,"vw":8.616564},{"c":8.73,"h":8.755,"l":8.7,"n":45,"o":8.71,"t":"2026-09-22T13:45:00Z","v":5181,"vw":8.744718},{"c":8.76,"h":8.77,"l":8.72,"n":105,"o":8.73,"t":"2026-09-22T14:00:00Z","v":4336,"vw":8.754489},{"c":8.79,"h":8.79,"l":8.76,"n":57,"o":8.77,"t":"2026-09-22T14:15:00Z","v":3516,"vw":8.769635},{"c":8.77,"h":8.7899,"l":8.76,"n":68,"o":8.775,"t":"2026-09-22T14:30:00Z","v":4879,"vw":8.766669},{"c":8.665,"h":8.7316,"l":8.665,"n":73,"o":8.7316,"t":"2026-09-22T14:45:00Z","v":4184,"vw":8.681059},{"c":8.67,"h":8.685,"l":8.67,"n":55,"o":8.68,"t":"2026-09-22T15:00:00Z","v":4549,"vw":8.682845},{"c":8.6509,"h":8.66,"l":8.6501,"n":28,"o":8.66,"t":"2026-09-22T15:15:00Z","v":1266,"vw":8.653975},{"c":8.64,"h":8.64,"l":8.635,"n":51,"o":8.64,"t":"2026-09-22T15:30:00Z","v":2663,"vw":8.639679},{"c":8.64,"h":8.645,"l":8.64,"n":25,"o":8.645,"t":"2026-09-22T15:45:00Z","v":737,"vw":8.641914},{"c":8.65,"h":8.65,"l":8.64,"n":34,"o":8.64,"t":"2026-09-22T16:00:00Z","v":1427,"vw":8.64842},{"c":8.66,"h":8.66,"l":8.65,"n":30,"o":8.65,"t":"2026-09-22T16:15:00Z","v":1334,"vw":8.6515},{"c":8.65,"h":8.655,"l":8.62,"n":89,"o":8.655,"t":"2026-09-22T16:30:00Z","v":4245,"vw":8.645427},{"c":8.68,"h":8.69,"l":8.66,"n":46,"o":8.66,"t":"2026-09-22T16:45:00Z","v":2167,"vw":8.680564},{"c":8.68,"h":8.68,"l":8.67,"n":17,"o":8.67,"t":"2026-09-22T17:00:00Z","v":715,"vw":8.678165},{"c":8.69,"h":8.69,"l":8.66,"n":68,"o":8.665,"t":"2026-09-22T17:15:00Z","v":4974,"vw":8.67924},{"c":8.73,"h":8.74,"l":8.71,"n":89,"o":8.71,"t":"2026-09-22T17:30:00Z","v":2969,"vw":8.728689},{"c":8.78,"h":8.78,"l":8.725,"n":102,"o":8.725,"t":"2026-09-22T17:45:00Z","v":5166,"vw":8.757548},{"c":8.789,"h":8.8,"l":8.775,"n":158,"o":8.78,"t":"2026-09-22T18:00:00Z","v":22467,"vw":8.781609},{"c":8.77,"h":8.79,"l":8.74,"n":295,"o":8.78,"t":"2026-09-22T18:15:00Z","v":10287,"vw":8.776309},{"c":8.74,"h":8.765,"l":8.74,"n":44,"o":8.765,"t":"2026-09-22T18:30:00Z","v":2122,"vw":8.752931},{"c":8.74,"h":8.74,"l":8.735,"n":29,"o":8.74,"t":"2026-09-22T18:45:00Z","v":1027,"vw":8.739},{"c":8.7178,"h":8.73,"l":8.68,"n":118,"o":8.73,"t":"2026-09-22T19:00:00Z","v":7198,"vw":8.703154},{"c":8.67,"h":8.72,"l":8.67,"n":107,"o":8.71,"t":"2026-09-22T19:15:00Z","v":4772,"vw":8.692133},{"c":8.69,"h":8.69,"l":8.66,"n":169,"o":8.68,"t":"2026-09-22T19:30:00Z","v":7289,"vw":8.677685},{"c":8.715,"h":8.74,"l":8.685,"n":866,"o":8.7,"t":"2026-09-22T19:45:00Z","v":60979,"vw":8.707406},{"c":8.7,"h":8.7,"l":8.7,"n":16,"o":8.7,"t":"2026-09-22T20:00:00Z","v":35818,"vw":8.7},{"c":8.7413,"h":8.7413,"l":8.7413,"n":1,"o":8.7413,"t":"2026-09-22T20:30:00Z","v":125,"vw":8.7413},{"c":8.6,"h":8.77,"l":8.59,"n":68,"o":8.67,"t":"2026-09-23T13:30:00Z","v":9051,"vw":8.677669},{"c":8.56,"h":8.59,"l":8.535,"n":45,"o":8.59,"t":"2026-09-23T13:45:00Z","v":2334,"vw":8.565125},{"c":8.615,"h":8.615,"l":8.56,"n":99,"o":8.56,"t":"2026-09-23T14:00:00Z","v":2569,"vw":8.5985},{"c":8.575,"h":8.63,"l":8.575,"n":83,"o":8.615,"t":"2026-09-23T14:15:00Z","v":3445,"vw":8.601269},{"c":8.59,"h":8.6,"l":8.57,"n":56,"o":8.57,"t":"2026-09-23T14:30:00Z","v":2285,"vw":8.586429},{"c":8.58,"h":8.6,"l":8.55,"n":104,"o":8.6,"t":"2026-09-23T14:45:00Z","v":8794,"vw":8.571652},{"c":8.6,"h":8.6,"l":8.5738,"n":32,"o":8.5738,"t":"2026-09-23T15:00:00Z","v":2043,"vw":8.579705},{"c":8.5976,"h":8.61,"l":8.5976,"n":73,"o":8.61,"t":"2026-09-23T15:15:00Z","v":1616,"vw":8.604657},{"c":8.61,"h":8.61,"l":8.59,"n":57,"o":8.59,"t":"2026-09-23T15:30:00Z","v":2121,"vw":8.605},{"c":8.62,"h":8.62,"l":8.615,"n":26,"o":8.615,"t":"2026-09-23T15:45:00Z","v":2392,"vw":8.61895},{"c":8.64,"h":8.65,"l":8.615,"n":277,"o":8.62,"t":"2026-09-23T16:00:00Z","v":14129,"vw":8.631428},{"c":8.61,"h":8.635,"l":8.595,"n":111,"o":8.635,"t":"2026-09-23T16:15:00Z","v":5999,"vw":8.609639},{"c":8.66,"h":8.67,"l":8.62,"n":351,"o":8.62,"t":"2026-09-23T16:30:00Z","v":28392,"vw":8.644897},{"c":8.71,"h":8.72,"l":8.65,"n":279,"o":8.66,"t":"2026-09-23T16:45:00Z","v":21977,"vw":8.683855},{"c":8.71,"h":8.71,"l":8.69,"n":100,"o":8.71,"t":"2026-09-23T17:00:00Z","v":9326,"vw":8.705354},{"c":8.675,"h":8.72,"l":8.67,"n":107,"o":8.715,"t":"2026-09-23T17:15:00Z","v":7424,"vw":8.697255},{"c":8.72,"h":8.73,"l":8.67,"n":161,"o":8.68,"t":"2026-09-23T17:30:00Z","v":8766,"vw":8.70101},{"c":8.74,"h":8.74,"l":8.73,"n":90,"o":8.73,"t":"2026-09-23T17:45:00Z","v":3928,"vw":8.738121},{"c":8.74,"h":8.74,"l":8.73,"n":63,"o":8.74,"t":"2026-09-23T18:00:00Z","v":2264,"vw":8.738619},{"c":8.71,"h":8.745,"l":8.71,"n":122,"o":8.74,"t":"2026-09-23T18:15:00Z","v":7004,"vw":8.730249},{"c":8.7,"h":8.71,"l":8.7,"n":33,"o":8.71,"t":"2026-09-23T18:30:00Z","v":1059,"vw":8.701333},{"c":8.695,"h":8.695,"l":8.69,"n":28,"o":8.695,"t":"2026-09-23T18:45:00Z","v":1319,"vw":8.694417},{"c":8.655,"h":8.695,"l":8.65,"n":93,"o":8.695,"t":"2026-09-23T19:00:00Z","v":5382,"vw":8.664837},{"c":8.67,"h":8.675,"l":8.64,"n":208,"o":8.655,"t":"2026-09-23T19:15:00Z","v":25880,"vw":8.663375},{"c":8.66,"h":8.67,"l":8.65,"n":217,"o":8.67,"t":"2026-09-23T19:30:00Z","v":18457,"vw":8.667258},{"c":8.675,"h":8.685,"l":8.65,"n":693,"o":8.66,"t":"2026-09-23T19:45:00Z","v":25905,"vw":8.669502},{"c":8.67,"h":8.67,"l":8.67,"n":17,"o":8.67,"t":"2026-09-23T20:00:00Z","v":16738,"vw":8.67},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-23T23:30:00Z","v":249,"vw":8.95},{"c":8.8972,"h":8.8972,"l":8.8972,"n":2,"o":8.8972,"t":"2026-09-24T08:45:00Z","v":112,"vw":8.8972},{"c":8.63,"h":8.66,"l":8.56,"n":54,"o":8.66,"t":"2026-09-24T13:30:00Z","v":12475,"vw":8.60191},{"c":8.64,"h":8.69,"l":8.625,"n":28,"o":8.645,"t":"2026-09-24T13:45:00Z","v":1316,"vw":8.656353},{"c":8.635,"h":8.645,"l":8.635,"n":15,"o":8.645,"t":"2026-09-24T14:00:00Z","v":1683,"vw":8.642704},{"c":8.59,"h":8.62,"l":8.59,"n":35,"o":8.61,"t":"2026-09-24T14:15:00Z","v":1544,"vw":8.602756},{"c":8.58,"h":8.58,"l":8.56,"n":32,"o":8.56,"t":"2026-09-24T14:30:00Z","v":865,"vw":8.571667},{"c":8.55,"h":8.55,"l":8.55,"n":13,"o":8.55,"t":"2026-09-24T14:45:00Z","v":1197,"vw":8.55},{"c":8.545,"h":8.5497,"l":8.535,"n":26,"o":8.5497,"t":"2026-09-24T15:00:00Z","v":1154,"vw":8.543878},{"c":8.57,"h":8.57,"l":8.56,"n":27,"o":8.56,"t":"2026-09-24T15:30:00Z","v":951,"vw":8.563333},{"c":8.57,"h":8.5823,"l":8.57,"n":64,"o":8.58,"t":"2026-09-24T15:45:00Z","v":2411,"vw":8.573941},{"c":8.54,"h":8.59,"l":8.54,"n":96,"o":8.58,"t":"2026-09-24T16:00:00Z","v":6135,"vw":8.563184},{"c":8.57,"h":8.63,"l":8.55,"n":89,"o":8.55,"t":"2026-09-24T16:15:00Z","v":3251,"vw":8.586196},{"c":8.63,"h":8.65,"l":8.565,"n":56,"o":8.565,"t":"2026-09-24T16:30:00Z","v":3408,"vw":8.600072},{"c":8.595,"h":8.63,"l":8.595,"n":36,"o":8.63,"t":"2026-09-24T16:45:00Z","v":1735,"vw":8.61375},{"c":8.6,"h":8.6,"l":8.57,"n":68,"o":8.59,"t":"2026-09-24T17:00:00Z","v":2739,"vw":8.587071},{"c":8.59,"h":8.59,"l":8.58,"n":54,"o":8.59,"t":"2026-09-24T17:15:00Z","v":2232,"vw":8.581924},{"c":8.58,"h":8.6,"l":8.57,"n":117,"o":8.59,"t":"2026-09-24T17:30:00Z","v":15969,"vw":8.589251},{"c":8.58,"h":8.59,"l":8.57,"n":22,"o":8.57,"t":"2026-09-24T17:45:00Z","v":977,"vw":8.582147},{"c":8.57,"h":8.57,"l":8.57,"n":20,"o":8.57,"t":"2026-09-24T18:00:00Z","v":766,"vw":8.57},{"c":8.56,"h":8.59,"l":8.56,"n":84,"o":8.575,"t":"2026-09-24T18:15:00Z","v":3428,"vw":8.576049},{"c":8.555,"h":8.56,"l":8.545,"n":36,"o":8.55,"t":"2026-09-24T18:30:00Z","v":1846,"vw":8.554015},{"c":8.5499,"h":8.57,"l":8.54,"n":55,"o":8.57,"t":"2026-09-24T18:45:00Z","v":1952,"vw":8.550864},{"c":8.53,"h":8.55,"l":8.53,"n":49,"o":8.545,"t":"2026-09-24T19:00:00Z","v":1158,"vw":8.54},{"c":8.56,"h":8.56,"l":8.52,"n":93,"o":8.52,"t":"2026-09-24T19:15:00Z","v":4670,"vw":8.535391},{"c":8.57,"h":8.57,"l":8.56,"n":133,"o":8.56,"t":"2026-09-24T19:30:00Z","v":3603,"vw":8.565348},{"c":8.56,"h":8.585,"l":8.56,"n":914,"o":8.565,"t":"2026-09-24T19:45:00Z","v":36838,"vw":8.570865},{"c":8.55,"h":8.55,"l":8.55,"n":22,"o":8.55,"t":"2026-09-24T20:00:00Z","v":21405,"vw":8.55},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-09-25T11:00:00Z","v":500,"vw":8.44},{"c":8.61,"h":8.655,"l":8.5669,"n":31,"o":8.59,"t":"2026-09-25T13:30:00Z","v":3781,"vw":8.596189},{"c":8.605,"h":8.605,"l":8.605,"n":5,"o":8.605,"t":"2026-09-25T13:45:00Z","v":185,"vw":8.605},{"c":8.605,"h":8.605,"l":8.605,"n":2,"o":8.605,"t":"2026-09-25T14:15:00Z","v":116,"vw":8.605},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-09-25T14:30:00Z","v":250,"vw":8.605},{"c":8.595,"h":8.635,"l":8.55,"n":10,"o":8.595,"t":"2026-09-25T14:45:00Z","v":606,"vw":8.594},{"c":8.61,"h":8.629,"l":8.605,"n":9,"o":8.629,"t":"2026-09-25T15:00:00Z","v":511,"vw":8.61575},{"c":8.619,"h":8.619,"l":8.605,"n":8,"o":8.605,"t":"2026-09-25T15:15:00Z","v":547,"vw":8.611333},{"c":8.609,"h":8.609,"l":8.59,"n":65,"o":8.59,"t":"2026-09-25T15:30:00Z","v":1551,"vw":8.6008},{"c":8.62,"h":8.62,"l":8.59,"n":63,"o":8.59,"t":"2026-09-25T15:45:00Z","v":2251,"vw":8.606076},{"c":8.685,"h":8.699,"l":8.65,"n":52,"o":8.66,"t":"2026-09-25T16:00:00Z","v":2186,"vw":8.681643},{"c":8.64,"h":8.67,"l":8.64,"n":71,"o":8.66,"t":"2026-09-25T16:15:00Z","v":2021,"vw":8.649677},{"c":8.625,"h":8.63,"l":8.625,"n":20,"o":8.63,"t":"2026-09-25T16:30:00Z","v":377,"vw":8.6275},{"c":8.625,"h":8.625,"l":8.625,"n":8,"o":8.625,"t":"2026-09-25T16:45:00Z","v":135,"vw":8.625},{"c":8.61,"h":8.62,"l":8.61,"n":27,"o":8.62,"t":"2026-09-25T17:00:00Z","v":886,"vw":8.618},{"c":8.615,"h":8.62,"l":8.61,"n":26,"o":8.61,"t":"2026-09-25T17:15:00Z","v":958,"vw":8.614286},{"c":8.62,"h":8.645,"l":8.62,"n":130,"o":8.6225,"t":"2026-09-25T17:30:00Z","v":7854,"vw":8.627994},{"c":8.62,"h":8.63,"l":8.61,"n":51,"o":8.62,"t":"2026-09-25T17:45:00Z","v":2392,"vw":8.620667},{"c":8.635,"h":8.635,"l":8.63,"n":47,"o":8.63,"t":"2026-09-25T18:00:00Z","v":1154,"vw":8.631667},{"c":8.64,"h":8.66,"l":8.63,"n":107,"o":8.63,"t":"2026-09-25T18:15:00Z","v":6687,"vw":8.646748},{"c":8.65,"h":8.65,"l":8.632,"n":44,"o":8.64,"t":"2026-09-25T18:30:00Z","v":2530,"vw":8.642352},{"c":8.6501,"h":8.66,"l":8.65,"n":42,"o":8.66,"t":"2026-09-25T18:45:00Z","v":2293,"vw":8.658455},{"c":8.66,"h":8.665,"l":8.64,"n":157,"o":8.66,"t":"2026-09-25T19:00:00Z","v":12224,"vw":8.653915},{"c":8.62,"h":8.665,"l":8.61,"n":174,"o":8.66,"t":"2026-09-25T19:15:00Z","v":11012,"vw":8.652796},{"c":8.63,"h":8.645,"l":8.615,"n":166,"o":8.615,"t":"2026-09-25T19:30:00Z","v":10911,"vw":8.632816},{"c":8.57,"h":8.65,"l":8.565,"n":671,"o":8.639,"t":"2026-09-25T19:45:00Z","v":40185,"vw":8.601976},{"c":8.58,"h":8.58,"l":8.58,"n":15,"o":8.58,"t":"2026-09-25T20:00:00Z","v":21498,"vw":8.58},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-25T20:30:00Z","v":200,"vw":8.5},{"c":8.4362,"h":8.4362,"l":8.4362,"n":1,"o":8.4362,"t":"2026-09-28T12:00:00Z","v":150,"vw":8.4362},{"c":8.52,"h":8.54,"l":8.485,"n":47,"o":8.54,"t":"2026-09-28T13:30:00Z","v":10903,"vw":8.531264},{"c":8.53,"h":8.55,"l":8.51,"n":82,"o":8.55,"t":"2026-09-28T13:45:00Z","v":4305,"vw":8.524171},{"c":8.575,"h":8.595,"l":8.54,"n":139,"o":8.54,"t":"2026-09-28T14:00:00Z","v":12154,"vw":8.572329},{"c":8.63,"h":8.63,"l":8.58,"n":65,"o":8.58,"t":"2026-09-28T14:15:00Z","v":2942,"vw":8.606053},{"c":8.58,"h":8.61,"l":8.58,"n":75,"o":8.61,"t":"2026-09-28T14:30:00Z","v":3369,"vw":8.597647},{"c":8.565,"h":8.57,"l":8.56,"n":19,"o":8.56,"t":"2026-09-28T14:45:00Z","v":969,"vw":8.565},{"c":8.56,"h":8.5799,"l":8.56,"n":38,"o":8.5799,"t":"2026-09-28T15:00:00Z","v":1931,"vw":8.565223},{"c":8.56,"h":8.56,"l":8.5577,"n":33,"o":8.56,"t":"2026-09-28T15:15:00Z","v":1212,"vw":8.559624},{"c":8.57,"h":8.57,"l":8.56,"n":44,"o":8.56,"t":"2026-09-28T15:30:00Z","v":1670,"vw":8.567268},{"c":8.57,"h":8.57,"l":8.55,"n":128,"o":8.55,"t":"2026-09-28T15:45:00Z","v":5601,"vw":8.555589},{"c":8.61,"h":8.62,"l":8.58,"n":55,"o":8.58,"t":"2026-09-28T16:00:00Z","v":2234,"vw":8.601538},{"c":8.7,"h":8.705,"l":8.61,"n":81,"o":8.61,"t":"2026-09-28T16:15:00Z","v":3285,"vw":8.671211},{"c":8.67,"h":8.69,"l":8.67,"n":26,"o":8.69,"t":"2026-09-28T16:30:00Z","v":1718,"vw":8.679091},{"c":8.7,"h":8.7,"l":8.675,"n":44,"o":8.68,"t":"2026-09-28T16:45:00Z","v":1869,"vw":8.685},{"c":8.7444,"h":8.75,"l":8.69,"n":72,"o":8.705,"t":"2026-09-28T17:00:00Z","v":7717,"vw":8.711604},{"c":8.68,"h":8.735,"l":8.66,"n":240,"o":8.735,"t":"2026-09-28T17:15:00Z","v":18462,"vw":8.677605},{"c":8.67,"h":8.68,"l":8.67,"n":86,"o":8.68,"t":"2026-09-28T17:30:00Z","v":3622,"vw":8.67375},{"c":8.665,"h":8.675,"l":8.665,"n":45,"o":8.67,"t":"2026-09-28T17:45:00Z","v":1584,"vw":8.671},{"c":8.67,"h":8.685,"l":8.66,"n":52,"o":8.66,"t":"2026-09-28T18:00:00Z","v":2913,"vw":8.66881},{"c":8.675,"h":8.6793,"l":8.67,"n":22,"o":8.675,"t":"2026-09-28T18:15:00Z","v":1183,"vw":8.674565},{"c":8.68,"h":8.69,"l":8.67,"n":62,"o":8.67,"t":"2026-09-28T18:30:00Z","v":2913,"vw":8.680625},{"c":8.665,"h":8.67,"l":8.6648,"n":12,"o":8.67,"t":"2026-09-28T18:45:00Z","v":494,"vw":8.666031},{"c":8.675,"h":8.675,"l":8.665,"n":55,"o":8.665,"t":"2026-09-28T19:00:00Z","v":2963,"vw":8.670238},{"c":8.72,"h":8.73,"l":8.675,"n":159,"o":8.675,"t":"2026-09-28T19:15:00Z","v":11600,"vw":8.705122},{"c":8.74,"h":8.75,"l":8.71,"n":142,"o":8.72,"t":"2026-09-28T19:30:00Z","v":9933,"vw":8.731005},{"c":8.75,"h":8.775,"l":8.74,"n":457,"o":8.74,"t":"2026-09-28T19:45:00Z","v":29568,"vw":8.7562},{"c":8.73,"h":8.75,"l":8.73,"n":13,"o":8.75,"t":"2026-09-28T20:00:00Z","v":18894,"vw":8.749893},{"c":8.79,"h":8.79,"l":8.67,"n":32,"o":8.75,"t":"2026-09-29T13:30:00Z","v":2009,"vw":8.742623},{"c":8.82,"h":8.82,"l":8.77,"n":43,"o":8.78,"t":"2026-09-29T13:45:00Z","v":2581,"vw":8.781964},{"c":8.78,"h":8.81,"l":8.78,"n":37,"o":8.805,"t":"2026-09-29T14:00:00Z","v":2492,"vw":8.794865},{"c":8.77,"h":8.77,"l":8.77,"n":19,"o":8.77,"t":"2026-09-29T14:15:00Z","v":1593,"vw":8.77},{"c":8.72,"h":8.75,"l":8.715,"n":55,"o":8.75,"t":"2026-09-29T14:30:00Z","v":5224,"vw":8.745333},{"c":8.735,"h":8.74,"l":8.735,"n":18,"o":8.74,"t":"2026-09-29T14:45:00Z","v":716,"vw":8.739},{"c":8.725,"h":8.725,"l":8.69,"n":75,"o":8.72,"t":"2026-09-29T15:00:00Z","v":7407,"vw":8.701145},{"c":8.745,"h":8.745,"l":8.74,"n":21,"o":8.74,"t":"2026-09-29T15:30:00Z","v":1082,"vw":8.74375},{"c":8.74,"h":8.78,"l":8.74,"n":91,"o":8.75,"t":"2026-09-29T15:45:00Z","v":4719,"vw":8.750613},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-09-29T16:00:00Z","v":358,"vw":8.74},{"c":8.7471,"h":8.75,"l":8.73,"n":18,"o":8.73,"t":"2026-09-29T16:15:00Z","v":670,"vw":8.743678},{"c":8.73,"h":8.7344,"l":8.72,"n":29,"o":8.73,"t":"2026-09-29T16:30:00Z","v":1775,"vw":8.731006},{"c":8.72,"h":8.72,"l":8.72,"n":10,"o":8.72,"t":"2026-09-29T16:45:00Z","v":378,"vw":8.72},{"c":8.715,"h":8.715,"l":8.71,"n":35,"o":8.71,"t":"2026-09-29T17:15:00Z","v":1383,"vw":8.71222},{"c":8.725,"h":8.725,"l":8.715,"n":29,"o":8.715,"t":"2026-09-29T17:30:00Z","v":1353,"vw":8.719},{"c":8.7299,"h":8.74,"l":8.72,"n":21,"o":8.73,"t":"2026-09-29T17:45:00Z","v":2703,"vw":8.736962},{"c":8.75,"h":8.75,"l":8.725,"n":68,"o":8.725,"t":"2026-09-29T18:00:00Z","v":3175,"vw":8.743264},{"c":8.76,"h":8.76,"l":8.75,"n":24,"o":8.75,"t":"2026-09-29T18:15:00Z","v":1018,"vw":8.752},{"c":8.76,"h":8.77,"l":8.76,"n":80,"o":8.77,"t":"2026-09-29T18:30:00Z","v":4213,"vw":8.765388},{"c":8.76,"h":8.76,"l":8.75,"n":51,"o":8.75,"t":"2026-09-29T18:45:00Z","v":1832,"vw":8.757778},{"c":8.785,"h":8.785,"l":8.78,"n":30,"o":8.78,"t":"2026-09-29T19:00:00Z","v":1720,"vw":8.780468},{"c":8.785,"h":8.795,"l":8.78,"n":58,"o":8.79,"t":"2026-09-29T19:15:00Z","v":3503,"vw":8.788996},{"c":8.775,"h":8.785,"l":8.77,"n":105,"o":8.785,"t":"2026-09-29T19:30:00Z","v":6206,"vw":8.781588},{"c":8.79,"h":8.79,"l":8.755,"n":610,"o":8.77,"t":"2026-09-29T19:45:00Z","v":39904,"vw":8.777274},{"c":8.78,"h":8.78,"l":8.78,"n":17,"o":8.78,"t":"2026-09-29T20:00:00Z","v":25632,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-29T23:00:00Z","v":100,"vw":8.78},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T11:30:00Z","v":100,"vw":8.61},{"c":8.76,"h":8.85,"l":8.75,"n":71,"o":8.79,"t":"2026-09-30T13:30:00Z","v":9218,"vw":8.791278},{"c":8.74,"h":8.77,"l":8.74,"n":50,"o":8.76,"t":"2026-09-30T13:45:00Z","v":2910,"vw":8.762508},{"c":8.74,"h":8.7723,"l":8.73,"n":36,"o":8.73,"t":"2026-09-30T14:00:00Z","v":1185,"vw":8.751799},{"c":8.67,"h":8.71,"l":8.67,"n":31,"o":8.71,"t":"2026-09-30T14:15:00Z","v":1702,"vw":8.703517},{"c":8.67,"h":8.67,"l":8.645,"n":27,"o":8.65,"t":"2026-09-30T14:30:00Z","v":2773,"vw":8.653043},{"c":8.7,"h":8.7,"l":8.67,"n":42,"o":8.68,"t":"2026-09-30T14:45:00Z","v":2615,"vw":8.682551},{"c":8.71,"h":8.71,"l":8.7,"n":19,"o":8.7,"t":"2026-09-30T15:00:00Z","v":709,"vw":8.706},{"c":8.7,"h":8.73,"l":8.7,"n":35,"o":8.73,"t":"2026-09-30T15:15:00Z","v":1853,"vw":8.716309},{"c":8.72,"h":8.72,"l":8.695,"n":25,"o":8.695,"t":"2026-09-30T15:30:00Z","v":1446,"vw":8.710625},{"c":8.72,"h":8.72,"l":8.685,"n":59,"o":8.71,"t":"2026-09-30T15:45:00Z","v":4362,"vw":8.702397},{"c":8.735,"h":8.74,"l":8.73,"n":25,"o":8.73,"t":"2026-09-30T16:00:00Z","v":1421,"vw":8.732377},{"c":8.76,"h":8.76,"l":8.75,"n":26,"o":8.75,"t":"2026-09-30T16:15:00Z","v":1200,"vw":8.751147},{"c":8.77,"h":8.77,"l":8.76,"n":27,"o":8.76,"t":"2026-09-30T16:30:00Z","v":1025,"vw":8.766},{"c":8.71,"h":8.76,"l":8.71,"n":53,"o":8.76,"t":"2026-09-30T16:45:00Z","v":2449,"vw":8.745098},{"c":8.765,"h":8.765,"l":8.725,"n":71,"o":8.73,"t":"2026-09-30T17:00:00Z","v":11033,"vw":8.734229},{"c":8.775,"h":8.775,"l":8.75,"n":89,"o":8.76,"t":"2026-09-30T17:15:00Z","v":6168,"vw":8.758248},{"c":8.785,"h":8.785,"l":8.77,"n":44,"o":8.775,"t":"2026-09-30T17:30:00Z","v":2272,"vw":8.781185},{"c":8.75,"h":8.785,"l":8.75,"n":68,"o":8.785,"t":"2026-09-30T17:45:00Z","v":3990,"vw":8.773296},{"c":8.735,"h":8.76,"l":8.73,"n":67,"o":8.76,"t":"2026-09-30T18:00:00Z","v":2530,"vw":8.735711},{"c":8.725,"h":8.735,"l":8.725,"n":47,"o":8.735,"t":"2026-09-30T18:15:00Z","v":1383,"vw":8.73},{"c":8.735,"h":8.735,"l":8.72,"n":44,"o":8.725,"t":"2026-09-30T18:30:00Z","v":2913,"vw":8.725898},{"c":8.7212,"h":8.73,"l":8.7212,"n":8,"o":8.73,"t":"2026-09-30T18:45:00Z","v":1214,"vw":8.7292},{"c":8.715,"h":8.72,"l":8.7,"n":83,"o":8.72,"t":"2026-09-30T19:00:00Z","v":3065,"vw":8.710194},{"c":8.725,"h":8.725,"l":8.72,"n":42,"o":8.72,"t":"2026-09-30T19:15:00Z","v":1994,"vw":8.724063},{"c":8.72,"h":8.74,"l":8.715,"n":120,"o":8.725,"t":"2026-09-30T19:30:00Z","v":7829,"vw":8.728424},{"c":8.72,"h":8.74,"l":8.705,"n":612,"o":8.724,"t":"2026-09-30T19:45:00Z","v":34544,"vw":8.725195},{"c":8.69,"h":8.69,"l":8.69,"n":12,"o":8.69,"t":"2026-09-30T20:00:00Z","v":36575,"vw":8.69},{"c":8.62,"h":8.745,"l":8.62,"n":30,"o":8.72,"t":"2026-10-01T13:30:00Z","v":5619,"vw":8.71507},{"c":8.74,"h":8.74,"l":8.67,"n":39,"o":8.675,"t":"2026-10-01T13:45:00Z","v":2034,"vw":8.703293},{"c":8.71,"h":8.74,"l":8.71,"n":29,"o":8.74,"t":"2026-10-01T14:00:00Z","v":1673,"vw":8.736694},{"c":8.74,"h":8.76,"l":8.74,"n":31,"o":8.75,"t":"2026-10-01T14:15:00Z","v":970,"vw":8.749},{"c":8.755,"h":8.755,"l":8.73,"n":47,"o":8.73,"t":"2026-10-01T14:30:00Z","v":3359,"vw":8.746353},{"c":8.745,"h":8.76,"l":8.73,"n":55,"o":8.76,"t":"2026-10-01T14:45:00Z","v":2247,"vw":8.73862},{"c":8.74,"h":8.74,"l":8.695,"n":111,"o":8.73,"t":"2026-10-01T15:00:00Z","v":9406,"vw":8.714025},{"c":8.715,"h":8.74,"l":8.715,"n":47,"o":8.74,"t":"2026-10-01T15:15:00Z","v":3277,"vw":8.72689},{"c":8.75,"h":8.75,"l":8.71,"n":27,"o":8.71,"t":"2026-10-01T15:30:00Z","v":1039,"vw":8.724087},{"c":8.765,"h":8.77,"l":8.75,"n":42,"o":8.75,"t":"2026-10-01T15:45:00Z","v":1925,"vw":8.763071},{"c":8.795,"h":8.795,"l":8.77,"n":25,"o":8.77,"t":"2026-10-01T16:00:00Z","v":930,"vw":8.773311},{"c":8.8,"h":8.8,"l":8.8,"n":12,"o":8.8,"t":"2026-10-01T16:15:00Z","v":491,"vw":8.8},{"c":8.835,"h":8.835,"l":8.81,"n":30,"o":8.81,"t":"2026-10-01T16:30:00Z","v":1099,"vw":8.825},{"c":8.8299,"h":8.84,"l":8.8299,"n":51,"o":8.84,"t":"2026-10-01T16:45:00Z","v":2792,"vw":8.834015},{"c":8.82,"h":8.825,"l":8.82,"n":9,"o":8.825,"t":"2026-10-01T17:00:00Z","v":327,"vw":8.8225},{"c":8.8499,"h":8.8499,"l":8.83,"n":42,"o":8.83,"t":"2026-10-01T17:15:00Z","v":1295,"vw":8.841634},{"c":8.9,"h":8.93,"l":8.84,"n":291,"o":8.84,"t":"2026-10-01T17:30:00Z","v":21280,"vw":8.897535},{"c":8.875,"h":8.915,"l":8.875,"n":129,"o":8.89,"t":"2026-10-01T17:45:00Z","v":9047,"vw":8.905466},{"c":8.86,"h":8.89,"l":8.86,"n":70,"o":8.865,"t":"2026-10-01T18:00:00Z","v":3410,"vw":8.876834},{"c":8.89,"h":8.905,"l":8.87,"n":104,"o":8.87,"t":"2026-10-01T18:15:00Z","v":4111,"vw":8.893961},{"c":8.93,"h":8.935,"l":8.9,"n":105,"o":8.9,"t":"2026-10-01T18:30:00Z","v":4378,"vw":8.923334},{"c":8.92,"h":8.925,"l":8.9,"n":30,"o":8.925,"t":"2026-10-01T18:45:00Z","v":1645,"vw":8.909658},{"c":8.92,"h":8.93,"l":8.92,"n":27,"o":8.92,"t":"2026-10-01T19:00:00Z","v":2055,"vw":8.921055},{"c":8.91,"h":8.91,"l":8.89,"n":56,"o":8.91,"t":"2026-10-01T19:15:00Z","v":5089,"vw":8.905116},{"c":8.91,"h":8.915,"l":8.8978,"n":136,"o":8.91,"t":"2026-10-01T19:30:00Z","v":5538,"vw":8.904046},{"c":9.01,"h":9.02,"l":8.91,"n":649,"o":8.915,"t":"2026-10-01T19:45:00Z","v":39712,"vw":8.955493},{"c":9.01,"h":9.01,"l":9.01,"n":13,"o":9.01,"t":"2026-10-01T20:00:00Z","v":17135,"vw":9.01},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T08:00:00Z","v":400,"vw":9.1},{"c":9.17,"h":9.23,"l":9.06,"n":181,"o":9.06,"t":"2026-10-02T13:30:00Z","v":11714,"vw":9.136591},{"c":9.16,"h":9.24,"l":9.155,"n":85,"o":9.19,"t":"2026-10-02T13:45:00Z","v":6461,"vw":9.19835},{"c":9.195,"h":9.2,"l":9.14,"n":63,"o":9.14,"t":"2026-10-02T14:00:00Z","v":3116,"vw":9.171018},{"c":9.25,"h":9.25,"l":9.2,"n":79,"o":9.2,"t":"2026-10-02T14:15:00Z","v":6486,"vw":9.223295},{"c":9.2301,"h":9.245,"l":9.22,"n":97,"o":9.24,"t":"2026-10-02T14:30:00Z","v":3475,"vw":9.233787},{"c":9.25,"h":9.25,"l":9.23,"n":47,"o":9.23,"t":"2026-10-02T14:45:00Z","v":1861,"vw":9.23707},{"c":9.3,"h":9.3,"l":9.215,"n":95,"o":9.25,"t":"2026-10-02T15:00:00Z","v":6292,"vw":9.24676},{"c":9.29,"h":9.32,"l":9.29,"n":72,"o":9.3,"t":"2026-10-02T15:15:00Z","v":2958,"vw":9.298187},{"c":9.3,"h":9.31,"l":9.295,"n":63,"o":9.295,"t":"2026-10-02T15:30:00Z","v":2956,"vw":9.30239},{"c":9.295,"h":9.3,"l":9.295,"n":43,"o":9.3,"t":"2026-10-02T15:45:00Z","v":1141,"vw":9.298032},{"c":9.29,"h":9.29,"l":9.27,"n":59,"o":9.29,"t":"2026-10-02T16:00:00Z","v":3677,"vw":9.283193},{"c":9.265,"h":9.28,"l":9.265,"n":38,"o":9.28,"t":"2026-10-02T16:15:00Z","v":980,"vw":9.2725},{"c":9.245,"h":9.265,"l":9.245,"n":42,"o":9.265,"t":"2026-10-02T16:30:00Z","v":2416,"vw":9.256765},{"c":9.25,"h":9.25,"l":9.245,"n":25,"o":9.245,"t":"2026-10-02T16:45:00Z","v":927,"vw":9.248208},{"c":9.27,"h":9.27,"l":9.25,"n":22,"o":9.25,"t":"2026-10-02T17:00:00Z","v":617,"vw":9.261475},{"c":9.2407,"h":9.275,"l":9.2407,"n":45,"o":9.27,"t":"2026-10-02T17:15:00Z","v":1996,"vw":9.26062},{"c":9.245,"h":9.26,"l":9.24,"n":64,"o":9.245,"t":"2026-10-02T17:30:00Z","v":3674,"vw":9.246386},{"c":9.25,"h":9.26,"l":9.24,"n":32,"o":9.25,"t":"2026-10-02T17:45:00Z","v":1620,"vw":9.25105},{"c":9.24,"h":9.25,"l":9.24,"n":16,"o":9.25,"t":"2026-10-02T18:00:00Z","v":901,"vw":9.241875},{"c":9.19,"h":9.235,"l":9.165,"n":87,"o":9.235,"t":"2026-10-02T18:15:00Z","v":6987,"vw":9.196697},{"c":9.21,"h":9.21,"l":9.19,"n":52,"o":9.19,"t":"2026-10-02T18:30:00Z","v":3426,"vw":9.196177},{"c":9.235,"h":9.235,"l":9.21,"n":45,"o":9.21,"t":"2026-10-02T18:45:00Z","v":2056,"vw":9.22592},{"c":9.24,"h":9.24,"l":9.235,"n":29,"o":9.235,"t":"2026-10-02T19:00:00Z","v":989,"vw":9.239167},{"c":9.255,"h":9.255,"l":9.25,"n":16,"o":9.25,"t":"2026-10-02T19:15:00Z","v":741,"vw":9.251558},{"c":9.28,"h":9.29,"l":9.2661,"n":150,"o":9.2661,"t":"2026-10-02T19:30:00Z","v":11619,"vw":9.276796},{"c":9.345,"h":9.36,"l":9.28,"n":697,"o":9.29,"t":"2026-10-02T19:45:00Z","v":25627,"vw":9.329622},{"c":9.36,"h":9.36,"l":9.36,"n":13,"o":9.36,"t":"2026-10-02T20:00:00Z","v":33072,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-02T20:30:00Z","v":214,"vw":9.37},{"c":9.32,"h":9.44,"l":9.29,"n":83,"o":9.39,"t":"2026-10-05T13:30:00Z","v":13770,"vw":9.379882},{"c":9.3,"h":9.32,"l":9.295,"n":22,"o":9.295,"t":"2026-10-05T13:45:00Z","v":994,"vw":9.31},{"c":9.29,"h":9.32,"l":9.27,"n":186,"o":9.3,"t":"2026-10-05T14:00:00Z","v":7701,"vw":9.291058},{"c":9.28,"h":9.2999,"l":9.28,"n":15,"o":9.2999,"t":"2026-10-05T14:15:00Z","v":276,"vw":9.28995},{"c":9.245,"h":9.27,"l":9.2015,"n":82,"o":9.27,"t":"2026-10-05T14:30:00Z","v":5180,"vw":9.243996},{"c":9.26,"h":9.26,"l":9.23,"n":26,"o":9.23,"t":"2026-10-05T14:45:00Z","v":614,"vw":9.2475},{"c":9.25,"h":9.25,"l":9.23,"n":28,"o":9.24,"t":"2026-10-05T15:00:00Z","v":1027,"vw":9.238571},{"c":9.255,"h":9.26,"l":9.2464,"n":28,"o":9.26,"t":"2026-10-05T15:15:00Z","v":1196,"vw":9.254161},{"c":9.275,"h":9.275,"l":9.264,"n":7,"o":9.264,"t":"2026-10-05T15:30:00Z","v":324,"vw":9.267667},{"c":9.2699,"h":9.27,"l":9.25,"n":52,"o":9.26,"t":"2026-10-05T15:45:00Z","v":1575,"vw":9.259374},{"c":9.295,"h":9.295,"l":9.27,"n":26,"o":9.27,"t":"2026-10-05T16:00:00Z","v":1290,"vw":9.28502},{"c":9.34,"h":9.34,"l":9.31,"n":39,"o":9.31,"t":"2026-10-05T16:15:00Z","v":1000,"vw":9.319009},{"c":9.36,"h":9.36,"l":9.3267,"n":25,"o":9.3267,"t":"2026-10-05T16:30:00Z","v":677,"vw":9.339722},{"c":9.34,"h":9.35,"l":9.34,"n":31,"o":9.35,"t":"2026-10-05T16:45:00Z","v":812,"vw":9.343333},{"c":9.34,"h":9.355,"l":9.3305,"n":26,"o":9.3305,"t":"2026-10-05T17:00:00Z","v":1045,"vw":9.342627},{"c":9.36,"h":9.37,"l":9.36,"n":29,"o":9.36,"t":"2026-10-05T17:15:00Z","v":2298,"vw":9.363011},{"c":9.3603,"h":9.3603,"l":9.35,"n":20,"o":9.35,"t":"2026-10-05T17:30:00Z","v":920,"vw":9.354329},{"c":9.36,"h":9.36,"l":9.355,"n":47,"o":9.355,"t":"2026-10-05T17:45:00Z","v":949,"vw":9.359167},{"c":9.38,"h":9.38,"l":9.36,"n":35,"o":9.36,"t":"2026-10-05T18:00:00Z","v":1296,"vw":9.364444},{"c":9.38,"h":9.38,"l":9.38,"n":16,"o":9.38,"t":"2026-10-05T18:15:00Z","v":643,"vw":9.38},{"c":9.37,"h":9.37,"l":9.37,"n":15,"o":9.37,"t":"2026-10-05T18:30:00Z","v":404,"vw":9.37},{"c":9.365,"h":9.365,"l":9.365,"n":5,"o":9.365,"t":"2026-10-05T18:45:00Z","v":108,"vw":9.365},{"c":9.38,"h":9.38,"l":9.36,"n":43,"o":9.37,"t":"2026-10-05T19:00:00Z","v":1279,"vw":9.368851},{"c":9.365,"h":9.41,"l":9.365,"n":118,"o":9.39,"t":"2026-10-05T19:15:00Z","v":5685,"vw":9.393627},{"c":9.29,"h":9.35,"l":9.29,"n":235,"o":9.35,"t":"2026-10-05T19:30:00Z","v":10946,"vw":9.315787},{"c":9.3,"h":9.3,"l":9.25,"n":814,"o":9.29,"t":"2026-10-05T19:45:00Z","v":40984,"vw":9.272344},{"c":9.25,"h":9.25,"l":9.25,"n":11,"o":9.25,"t":"2026-10-05T20:00:00Z","v":44506,"vw":9.25},{"c":9.18,"h":9.55,"l":9.18,"n":59,"o":9.34,"t":"2026-10-06T13:30:00Z","v":5718,"vw":9.296161},{"c":9.15,"h":9.26,"l":9.15,"n":25,"o":9.195,"t":"2026-10-06T13:45:00Z","v":3294,"vw":9.202719},{"c":9.18,"h":9.2,"l":9.175,"n":30,"o":9.175,"t":"2026-10-06T14:00:00Z","v":1212,"vw":9.181875},{"c":9.19,"h":9.19,"l":9.15,"n":39,"o":9.15,"t":"2026-10-06T14:15:00Z","v":1274,"vw":9.165},{"c":9.19,"h":9.19,"l":9.175,"n":93,"o":9.19,"t":"2026-10-06T14:45:00Z","v":4169,"vw":9.183001},{"c":9.21,"h":9.21,"l":9.175,"n":83,"o":9.175,"t":"2026-10-06T15:00:00Z","v":1836,"vw":9.201172},{"c":9.2284,"h":9.24,"l":9.22,"n":25,"o":9.22,"t":"2026-10-06T15:15:00Z","v":3271,"vw":9.232921},{"c":9.25,"h":9.26,"l":9.225,"n":41,"o":9.225,"t":"2026-10-06T15:30:00Z","v":2512,"vw":9.247101},{"c":9.2116,"h":9.24,"l":9.2116,"n":26,"o":9.24,"t":"2026-10-06T15:45:00Z","v":1359,"vw":9.224222},{"c":9.25,"h":9.25,"l":9.2101,"n":57,"o":9.23,"t":"2026-10-06T16:00:00Z","v":2410,"vw":9.230375},{"c":9.285,"h":9.29,"l":9.235,"n":86,"o":9.235,"t":"2026-10-06T16:15:00Z","v":7232,"vw":9.254918},{"c":9.3,"h":9.3,"l":9.28,"n":34,"o":9.28,"t":"2026-10-06T16:30:00Z","v":2538,"vw":9.289035},{"c":9.325,"h":9.325,"l":9.28,"n":72,"o":9.28,"t":"2026-10-06T16:45:00Z","v":6641,"vw":9.294397},{"c":9.37,"h":9.37,"l":9.31,"n":98,"o":9.325,"t":"2026-10-06T17:00:00Z","v":6255,"vw":9.344065},{"c":9.36,"h":9.39,"l":9.3325,"n":89,"o":9.335,"t":"2026-10-06T17:15:00Z","v":5043,"vw":9.361502},{"c":9.36,"h":9.36,"l":9.355,"n":30,"o":9.36,"t":"2026-10-06T17:30:00Z","v":1145,"vw":9.35741},{"c":9.38,"h":9.39,"l":9.35,"n":56,"o":9.3525,"t":"2026-10-06T17:45:00Z","v":2427,"vw":9.370139},{"c":9.4,"h":9.4,"l":9.375,"n":62,"o":9.38,"t":"2026-10-06T18:00:00Z","v":1907,"vw":9.392455},{"c":9.38,"h":9.4,"l":9.36,"n":102,"o":9.4,"t":"2026-10-06T18:15:00Z","v":4508,"vw":9.373323},{"c":9.4,"h":9.4,"l":9.35,"n":154,"o":9.37,"t":"2026-10-06T18:30:00Z","v":6784,"vw":9.379792},{"c":9.405,"h":9.42,"l":9.39,"n":45,"o":9.39,"t":"2026-10-06T18:45:00Z","v":2635,"vw":9.409833},{"c":9.38,"h":9.405,"l":9.36,"n":63,"o":9.405,"t":"2026-10-06T19:00:00Z","v":2204,"vw":9.389055},{"c":9.36,"h":9.39,"l":9.3379,"n":77,"o":9.3379,"t":"2026-10-06T19:15:00Z","v":5579,"vw":9.355114},{"c":9.29,"h":9.38,"l":9.29,"n":239,"o":9.36,"t":"2026-10-06T19:30:00Z","v":10231,"vw":9.332139},{"c":9.31,"h":9.33,"l":9.26,"n":596,"o":9.29,"t":"2026-10-06T19:45:00Z","v":36396,"vw":9.304124},{"c":9.31,"h":9.31,"l":9.31,"n":17,"o":9.31,"t":"2026-10-06T20:00:00Z","v":37806,"vw":9.31},{"c":9.24,"h":9.29,"l":9.2,"n":10,"o":9.2,"t":"2026-10-07T13:30:00Z","v":828,"vw":9.221018},{"c":9.22,"h":9.22,"l":9.205,"n":14,"o":9.205,"t":"2026-10-07T13:45:00Z","v":794,"vw":9.21},{"c":9.235,"h":9.2482,"l":9.225,"n":7,"o":9.225,"t":"2026-10-07T14:00:00Z","v":975,"vw":9.241436},{"c":9.2232,"h":9.2385,"l":9.22,"n":17,"o":9.23,"t":"2026-10-07T14:15:00Z","v":1909,"vw":9.230474},{"c":9.235,"h":9.26,"l":9.23,"n":27,"o":9.23,"t":"2026-10-07T14:30:00Z","v":8968,"vw":9.240086},{"c":9.23,"h":9.2544,"l":9.23,"n":20,"o":9.2544,"t":"2026-10-07T15:00:00Z","v":983,"vw":9.23858},{"c":9.24,"h":9.24,"l":9.19,"n":29,"o":9.195,"t":"2026-10-07T15:30:00Z","v":1634,"vw":9.224503},{"c":9.28,"h":9.28,"l":9.225,"n":21,"o":9.225,"t":"2026-10-07T15:45:00Z","v":848,"vw":9.253242},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-07T16:00:00Z","v":109,"vw":9.29},{"c":9.31,"h":9.34,"l":9.31,"n":9,"o":9.31,"t":"2026-10-07T16:15:00Z","v":711,"vw":9.319167},{"c":9.28,"h":9.33,"l":9.28,"n":13,"o":9.3255,"t":"2026-10-07T16:30:00Z","v":642,"vw":9.299153},{"c":9.295,"h":9.32,"l":9.295,"n":20,"o":9.31,"t":"2026-10-07T16:45:00Z","v":767,"vw":9.30875},{"c":9.31,"h":9.31,"l":9.3,"n":25,"o":9.3,"t":"2026-10-07T17:00:00Z","v":1039,"vw":9.307143},{"c":9.31,"h":9.33,"l":9.31,"n":10,"o":9.3204,"t":"2026-10-07T17:15:00Z","v":912,"vw":9.321389},{"c":9.315,"h":9.315,"l":9.315,"n":3,"o":9.315,"t":"2026-10-07T17:30:00Z","v":190,"vw":9.315},{"c":9.34,"h":9.35,"l":9.34,"n":40,"o":9.34,"t":"2026-10-07T17:45:00Z","v":1859,"vw":9.346639},{"c":9.3166,"h":9.34,"l":9.3166,"n":30,"o":9.33,"t":"2026-10-07T18:00:00Z","v":963,"vw":9.327199},{"c":9.33,"h":9.34,"l":9.32,"n":27,"o":9.32,"t":"2026-10-07T18:15:00Z","v":1863,"vw":9.324688},{"c":9.35,"h":9.36,"l":9.345,"n":40,"o":9.345,"t":"2026-10-07T18:30:00Z","v":2112,"vw":9.351374},{"c":9.32,"h":9.33,"l":9.31,"n":20,"o":9.33,"t":"2026-10-07T18:45:00Z","v":996,"vw":9.322591},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-07T19:00:00Z","v":161,"vw":9.29},{"c":9.29,"h":9.295,"l":9.265,"n":124,"o":9.295,"t":"2026-10-07T19:15:00Z","v":3522,"vw":9.28576},{"c":9.31,"h":9.32,"l":9.28,"n":313,"o":9.28,"t":"2026-10-07T19:30:00Z","v":9813,"vw":9.302401},{"c":9.345,"h":9.35,"l":9.3,"n":617,"o":9.3,"t":"2026-10-07T19:45:00Z","v":26846,"vw":9.330879},{"c":9.35,"h":9.35,"l":9.35,"n":14,"o":9.35,"t":"2026-10-07T20:00:00Z","v":23430,"vw":9.35},{"c":9.28,"h":9.38,"l":9.23,"n":20,"o":9.23,"t":"2026-10-08T13:30:00Z","v":1908,"vw":9.264602},{"c":9.37,"h":9.38,"l":9.29,"n":40,"o":9.36,"t":"2026-10-08T14:00:00Z","v":1775,"vw":9.359292},{"c":9.38,"h":9.38,"l":9.37,"n":19,"o":9.37,"t":"2026-10-08T14:15:00Z","v":952,"vw":9.378319},{"c":9.365,"h":9.38,"l":9.33,"n":21,"o":9.38,"t":"2026-10-08T14:30:00Z","v":726,"vw":9.361},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-08T14:45:00Z","v":173,"vw":9.35},{"c":9.37,"h":9.37,"l":9.37,"n":10,"o":9.37,"t":"2026-10-08T15:00:00Z","v":219,"vw":9.37},{"c":9.37,"h":9.39,"l":9.3559,"n":36,"o":9.37,"t":"2026-10-08T15:15:00Z","v":1283,"vw":9.372835},{"c":9.3025,"h":9.37,"l":9.28,"n":114,"o":9.37,"t":"2026-10-08T15:30:00Z","v":6936,"vw":9.295982},{"c":9.285,"h":9.33,"l":9.285,"n":141,"o":9.305,"t":"2026-10-08T15:45:00Z","v":19458,"vw":9.311599},{"c":9.28,"h":9.29,"l":9.275,"n":38,"o":9.29,"t":"2026-10-08T16:00:00Z","v":1232,"vw":9.281875},{"c":9.325,"h":9.335,"l":9.29,"n":64,"o":9.29,"t":"2026-10-08T16:15:00Z","v":5966,"vw":9.306851},{"c":9.325,"h":9.325,"l":9.3,"n":73,"o":9.3003,"t":"2026-10-08T16:30:00Z","v":4394,"vw":9.307667},{"c":9.34,"h":9.34,"l":9.32,"n":95,"o":9.32,"t":"2026-10-08T16:45:00Z","v":2269,"vw":9.326856},{"c":9.34,"h":9.34,"l":9.3,"n":214,"o":9.33,"t":"2026-10-08T17:00:00Z","v":13823,"vw":9.309596},{"c":9.3344,"h":9.35,"l":9.3155,"n":34,"o":9.3155,"t":"2026-10-08T17:15:00Z","v":2403,"vw":9.326202},{"c":9.37,"h":9.37,"l":9.32,"n":73,"o":9.32,"t":"2026-10-08T17:30:00Z","v":4023,"vw":9.342219},{"c":9.375,"h":9.375,"l":9.365,"n":31,"o":9.3736,"t":"2026-10-08T17:45:00Z","v":1164,"vw":9.372736},{"c":9.4,"h":9.4,"l":9.37,"n":68,"o":9.37,"t":"2026-10-08T18:00:00Z","v":3151,"vw":9.386606},{"c":9.395,"h":9.395,"l":9.395,"n":23,"o":9.395,"t":"2026-10-08T18:15:00Z","v":817,"vw":9.395},{"c":9.385,"h":9.395,"l":9.385,"n":42,"o":9.395,"t":"2026-10-08T18:30:00Z","v":1924,"vw":9.38921},{"c":9.38,"h":9.385,"l":9.375,"n":75,"o":9.385,"t":"2026-10-08T18:45:00Z","v":2457,"vw":9.381104},{"c":9.385,"h":9.385,"l":9.38,"n":24,"o":9.38,"t":"2026-10-08T19:00:00Z","v":1153,"vw":9.381512},{"c":9.39,"h":9.4,"l":9.37,"n":59,"o":9.37,"t":"2026-10-08T19:15:00Z","v":3774,"vw":9.387535},{"c":9.42,"h":9.43,"l":9.395,"n":191,"o":9.395,"t":"2026-10-08T19:30:00Z","v":8255,"vw":9.416329},{"c":9.43,"h":9.44,"l":9.42,"n":638,"o":9.42,"t":"2026-10-08T19:45:00Z","v":25073,"vw":9.434403},{"c":9.43,"h":9.43,"l":9.43,"n":19,"o":9.43,"t":"2026-10-08T20:00:00Z","v":21436,"vw":9.43},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-08T23:15:00Z","v":100,"vw":9.49},{"c":9.435,"h":9.47,"l":9.41,"n":48,"o":9.45,"t":"2026-10-09T13:30:00Z","v":7557,"vw":9.441466},{"c":9.4196,"h":9.425,"l":9.385,"n":6,"o":9.425,"t":"2026-10-09T13:45:00Z","v":449,"vw":9.410058},{"c":9.46,"h":9.46,"l":9.405,"n":87,"o":9.42,"t":"2026-10-09T14:00:00Z","v":8162,"vw":9.438632},{"c":9.4,"h":9.4601,"l":9.4,"n":27,"o":9.44,"t":"2026-10-09T14:15:00Z","v":2625,"vw":9.432443},{"c":9.33,"h":9.36,"l":9.33,"n":34,"o":9.36,"t":"2026-10-09T14:30:00Z","v":2371,"vw":9.343319},{"c":9.33,"h":9.33,"l":9.33,"n":15,"o":9.33,"t":"2026-10-09T14:45:00Z","v":609,"vw":9.33},{"c":9.355,"h":9.355,"l":9.32,"n":66,"o":9.32,"t":"2026-10-09T15:00:00Z","v":5834,"vw":9.341589},{"c":9.36,"h":9.37,"l":9.35,"n":31,"o":9.37,"t":"2026-10-09T15:15:00Z","v":970,"vw":9.358571},{"c":9.37,"h":9.37,"l":9.33,"n":91,"o":9.34,"t":"2026-10-09T15:30:00Z","v":2222,"vw":9.344613},{"c":9.37,"h":9.37,"l":9.37,"n":14,"o":9.37,"t":"2026-10-09T15:45:00Z","v":475,"vw":9.37},{"c":9.375,"h":9.39,"l":9.37,"n":79,"o":9.37,"t":"2026-10-09T16:00:00Z","v":2596,"vw":9.373438},{"c":9.34,"h":9.4,"l":9.34,"n":62,"o":9.4,"t":"2026-10-09T16:15:00Z","v":2728,"vw":9.372209},{"c":9.34,"h":9.34,"l":9.34,"n":6,"o":9.34,"t":"2026-10-09T16:30:00Z","v":312,"vw":9.34},{"c":9.35,"h":9.35,"l":9.32,"n":10,"o":9.32,"t":"2026-10-09T16:45:00Z","v":721,"vw":9.328863},{"c":9.35,"h":9.35,"l":9.325,"n":19,"o":9.325,"t":"2026-10-09T17:00:00Z","v":706,"vw":9.339423},{"c":9.3053,"h":9.3053,"l":9.29,"n":25,"o":9.3,"t":"2026-10-09T17:15:00Z","v":1237,"vw":9.2991},{"c":9.235,"h":9.31,"l":9.235,"n":35,"o":9.31,"t":"2026-10-09T17:30:00Z","v":4110,"vw":9.257398},{"c":9.25,"h":9.25,"l":9.23,"n":23,"o":9.23,"t":"2026-10-09T17:45:00Z","v":940,"vw":9.244286},{"c":9.245,"h":9.25,"l":9.23,"n":40,"o":9.25,"t":"2026-10-09T18:00:00Z","v":2744,"vw":9.248958},{"c":9.29,"h":9.29,"l":9.245,"n":43,"o":9.27,"t":"2026-10-09T18:15:00Z","v":2660,"vw":9.263622},{"c":9.31,"h":9.31,"l":9.31,"n":53,"o":9.31,"t":"2026-10-09T18:30:00Z","v":1939,"vw":9.31},{"c":9.33,"h":9.33,"l":9.28,"n":93,"o":9.31,"t":"2026-10-09T18:45:00Z","v":3649,"vw":9.302864},{"c":9.315,"h":9.33,"l":9.315,"n":53,"o":9.33,"t":"2026-10-09T19:00:00Z","v":2242,"vw":9.317219},{"c":9.2354,"h":9.315,"l":9.2354,"n":50,"o":9.315,"t":"2026-10-09T19:15:00Z","v":2542,"vw":9.278499},{"c":9.27,"h":9.28,"l":9.25,"n":71,"o":9.28,"t":"2026-10-09T19:30:00Z","v":2418,"vw":9.26},{"c":9.21,"h":9.28,"l":9.21,"n":389,"o":9.28,"t":"2026-10-09T19:45:00Z","v":16344,"vw":9.236126},{"c":9.21,"h":9.21,"l":9.21,"n":5,"o":9.21,"t":"2026-10-09T20:00:00Z","v":18572,"vw":9.21},{"c":9.235,"h":9.4,"l":9.155,"n":46,"o":9.24,"t":"2026-10-12T13:30:00Z","v":10774,"vw":9.215968},{"c":9.105,"h":9.1949,"l":9.08,"n":78,"o":9.16,"t":"2026-10-12T13:45:00Z","v":12448,"vw":9.153465},{"c":9.125,"h":9.13,"l":9.08,"n":49,"o":9.08,"t":"2026-10-12T14:00:00Z","v":3237,"vw":9.116769},{"c":9.1464,"h":9.1464,"l":9.135,"n":12,"o":9.135,"t":"2026-10-12T14:15:00Z","v":753,"vw":9.14194},{"c":9.11,"h":9.15,"l":9.11,"n":63,"o":9.15,"t":"2026-10-12T14:30:00Z","v":4564,"vw":9.125913},{"c":9.095,"h":9.1,"l":9.095,"n":15,"o":9.1,"t":"2026-10-12T14:45:00Z","v":537,"vw":9.099},{"c":9.06,"h":9.09,"l":9.03,"n":136,"o":9.09,"t":"2026-10-12T15:00:00Z","v":5032,"vw":9.051686},{"c":9.055,"h":9.055,"l":9.055,"n":14,"o":9.055,"t":"2026-10-12T15:15:00Z","v":472,"vw":9.055},{"c":9.07,"h":9.08,"l":9.06,"n":6,"o":9.06,"t":"2026-10-12T15:30:00Z","v":1722,"vw":9.062353},{"c":9.11,"h":9.11,"l":9.04,"n":84,"o":9.06,"t":"2026-10-12T15:45:00Z","v":4090,"vw":9.074105},{"c":9.11,"h":9.11,"l":9.095,"n":5,"o":9.095,"t":"2026-10-12T16:00:00Z","v":212,"vw":9.1025},{"c":9.11,"h":9.12,"l":9.11,"n":40,"o":9.11,"t":"2026-10-12T16:15:00Z","v":1210,"vw":9.113014},{"c":9.125,"h":9.125,"l":9.12,"n":20,"o":9.12,"t":"2026-10-12T16:30:00Z","v":673,"vw":9.121},{"c":9.155,"h":9.18,"l":9.125,"n":74,"o":9.125,"t":"2026-10-12T16:45:00Z","v":4049,"vw":9.143962},{"c":9.17,"h":9.18,"l":9.155,"n":25,"o":9.155,"t":"2026-10-12T17:00:00Z","v":842,"vw":9.169796},{"c":9.19,"h":9.19,"l":9.17,"n":14,"o":9.17,"t":"2026-10-12T17:15:00Z","v":1188,"vw":9.180766},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-12T17:30:00Z","v":761,"vw":9.18},{"c":9.19,"h":9.2,"l":9.18,"n":7,"o":9.18,"t":"2026-10-12T17:45:00Z","v":630,"vw":9.185357},{"c":9.18,"h":9.19,"l":9.18,"n":7,"o":9.19,"t":"2026-10-12T18:00:00Z","v":423,"vw":9.18625},{"c":9.205,"h":9.21,"l":9.19,"n":31,"o":9.19,"t":"2026-10-12T18:15:00Z","v":1549,"vw":9.199908},{"c":9.18,"h":9.2099,"l":9.18,"n":79,"o":9.205,"t":"2026-10-12T18:30:00Z","v":4336,"vw":9.18802},{"c":9.2,"h":9.2,"l":9.18,"n":112,"o":9.18,"t":"2026-10-12T18:45:00Z","v":6411,"vw":9.186162},{"c":9.17,"h":9.19,"l":9.17,"n":97,"o":9.19,"t":"2026-10-12T19:00:00Z","v":5537,"vw":9.186888},{"c":9.17,"h":9.17,"l":9.17,"n":16,"o":9.17,"t":"2026-10-12T19:15:00Z","v":538,"vw":9.17},{"c":9.14,"h":9.17,"l":9.14,"n":150,"o":9.17,"t":"2026-10-12T19:30:00Z","v":5440,"vw":9.15656},{"c":9.072,"h":9.16,"l":9.07,"n":983,"o":9.14,"t":"2026-10-12T19:45:00Z","v":49028,"vw":9.09039},{"c":9.07,"h":9.07,"l":9.07,"n":7,"o":9.07,"t":"2026-10-12T20:00:00Z","v":34483,"vw":9.07},{"c":9.095,"h":9.16,"l":9.06,"n":54,"o":9.16,"t":"2026-10-13T13:30:00Z","v":3031,"vw":9.13025},{"c":9.0713,"h":9.11,"l":9.0713,"n":45,"o":9.075,"t":"2026-10-13T13:45:00Z","v":2868,"vw":9.087489},{"c":9.11,"h":9.145,"l":9.1,"n":19,"o":9.1,"t":"2026-10-13T14:00:00Z","v":865,"vw":9.125086},{"c":9.08,"h":9.1,"l":9.06,"n":40,"o":9.1,"t":"2026-10-13T14:15:00Z","v":3116,"vw":9.088472},{"c":9.1,"h":9.1,"l":9.06,"n":45,"o":9.06,"t":"2026-10-13T14:30:00Z","v":2636,"vw":9.076656},{"c":9.08,"h":9.1,"l":9.07,"n":52,"o":9.1,"t":"2026-10-13T14:45:00Z","v":3192,"vw":9.075159},{"c":9.08,"h":9.08,"l":9.08,"n":11,"o":9.08,"t":"2026-10-13T15:00:00Z","v":522,"vw":9.08},{"c":9.085,"h":9.085,"l":9.07,"n":23,"o":9.085,"t":"2026-10-13T15:15:00Z","v":843,"vw":9.082884},{"c":9.085,"h":9.09,"l":9.085,"n":15,"o":9.09,"t":"2026-10-13T15:30:00Z","v":594,"vw":9.088994},{"c":9.095,"h":9.12,"l":9.08,"n":95,"o":9.08,"t":"2026-10-13T15:45:00Z","v":5599,"vw":9.091396},{"c":9.1,"h":9.1,"l":9.0901,"n":13,"o":9.1,"t":"2026-10-13T16:00:00Z","v":859,"vw":9.09604},{"c":9.06,"h":9.1,"l":9.06,"n":30,"o":9.1,"t":"2026-10-13T16:15:00Z","v":8561,"vw":9.072049},{"c":9.055,"h":9.0575,"l":9.055,"n":12,"o":9.0575,"t":"2026-10-13T16:30:00Z","v":553,"vw":9.05625},{"c":9.06,"h":9.06,"l":9.055,"n":30,"o":9.06,"t":"2026-10-13T16:45:00Z","v":1660,"vw":9.058924},{"c":9.06,"h":9.06,"l":9.05,"n":13,"o":9.05,"t":"2026-10-13T17:00:00Z","v":494,"vw":9.053814},{"c":9.05,"h":9.07,"l":9.05,"n":105,"o":9.07,"t":"2026-10-13T17:15:00Z","v":4400,"vw":9.066237},{"c":9.07,"h":9.07,"l":9.04,"n":35,"o":9.05,"t":"2026-10-13T17:30:00Z","v":3695,"vw":9.051668},{"c":9.0475,"h":9.06,"l":9.04,"n":84,"o":9.06,"t":"2026-10-13T17:45:00Z","v":5271,"vw":9.045544},{"c":9.085,"h":9.1,"l":9.045,"n":58,"o":9.045,"t":"2026-10-13T18:00:00Z","v":2909,"vw":9.06328},{"c":9.06,"h":9.06,"l":9.04,"n":35,"o":9.04,"t":"2026-10-13T18:15:00Z","v":1388,"vw":9.055152},{"c":9.07,"h":9.07,"l":9.07,"n":21,"o":9.07,"t":"2026-10-13T18:45:00Z","v":1975,"vw":9.07},{"c":9.05,"h":9.0544,"l":9.04,"n":128,"o":9.0544,"t":"2026-10-13T19:00:00Z","v":2434,"vw":9.045313},{"c":9.035,"h":9.05,"l":9.03,"n":80,"o":9.04,"t":"2026-10-13T19:15:00Z","v":3150,"vw":9.036842},{"c":9.07,"h":9.07,"l":9.03,"n":210,"o":9.05,"t":"2026-10-13T19:30:00Z","v":7653,"vw":9.050147},{"c":9.07,"h":9.09,"l":9.04,"n":568,"o":9.055,"t":"2026-10-13T19:45:00Z","v":30999,"vw":9.062613},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-10-13T20:00:00Z","v":46222,"vw":9.04},{"c":9.1867,"h":9.1867,"l":9.1867,"n":1,"o":9.1867,"t":"2026-10-14T11:15:00Z","v":100,"vw":9.1867},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-14T12:15:00Z","v":100,"vw":9.18},{"c":9.01,"h":9.04,"l":9,"n":27,"o":9.01,"t":"2026-10-14T13:30:00Z","v":3191,"vw":9.010177},{"c":8.97,"h":9.03,"l":8.96,"n":64,"o":8.99,"t":"2026-10-14T13:45:00Z","v":8824,"vw":8.988452},{"c":8.995,"h":9.01,"l":8.98,"n":50,"o":8.98,"t":"2026-10-14T14:00:00Z","v":3735,"vw":8.996365},{"c":9.05,"h":9.05,"l":9.01,"n":22,"o":9.01,"t":"2026-10-14T14:15:00Z","v":1249,"vw":9.02324},{"c":9.07,"h":9.07,"l":9.05,"n":36,"o":9.06,"t":"2026-10-14T14:30:00Z","v":2715,"vw":9.061363},{"c":9.09,"h":9.09,"l":9.07,"n":66,"o":9.07,"t":"2026-10-14T14:45:00Z","v":3302,"vw":9.080372},{"c":8.98,"h":9.09,"l":8.96,"n":99,"o":9.09,"t":"2026-10-14T15:00:00Z","v":11641,"vw":8.993781},{"c":8.94,"h":8.99,"l":8.922,"n":65,"o":8.98,"t":"2026-10-14T15:15:00Z","v":3885,"vw":8.955577},{"c":8.92,"h":8.94,"l":8.885,"n":135,"o":8.94,"t":"2026-10-14T15:30:00Z","v":7124,"vw":8.90509},{"c":8.945,"h":8.945,"l":8.91,"n":68,"o":8.93,"t":"2026-10-14T15:45:00Z","v":1882,"vw":8.933467},{"c":8.96,"h":8.96,"l":8.9401,"n":37,"o":8.955,"t":"2026-10-14T16:00:00Z","v":2749,"vw":8.955316},{"c":8.96,"h":8.96,"l":8.96,"n":16,"o":8.96,"t":"2026-10-14T16:15:00Z","v":601,"vw":8.96},{"c":8.96,"h":8.97,"l":8.95,"n":76,"o":8.96,"t":"2026-10-14T16:30:00Z","v":4639,"vw":8.961598},{"c":8.952,"h":8.97,"l":8.95,"n":103,"o":8.96,"t":"2026-10-14T16:45:00Z","v":20140,"vw":8.953763},{"c":8.9699,"h":8.9699,"l":8.9699,"n":16,"o":8.9699,"t":"2026-10-14T17:00:00Z","v":399,"vw":8.9699},{"c":8.945,"h":8.95,"l":8.932,"n":30,"o":8.95,"t":"2026-10-14T17:15:00Z","v":4076,"vw":8.942244},{"c":8.9,"h":8.94,"l":8.9,"n":88,"o":8.93,"t":"2026-10-14T17:30:00Z","v":4108,"vw":8.918776},{"c":8.84,"h":8.8989,"l":8.83,"n":231,"o":8.8902,"t":"2026-10-14T18:00:00Z","v":22315,"vw":8.841832},{"c":8.87,"h":8.87,"l":8.835,"n":158,"o":8.845,"t":"2026-10-14T18:15:00Z","v":9011,"vw":8.84914},{"c":8.855,"h":8.87,"l":8.855,"n":61,"o":8.865,"t":"2026-10-14T18:30:00Z","v":2763,"vw":8.861892},{"c":8.86,"h":8.88,"l":8.86,"n":89,"o":8.86,"t":"2026-10-14T18:45:00Z","v":4173,"vw":8.868157},{"c":8.86,"h":8.87,"l":8.86,"n":128,"o":8.86,"t":"2026-10-14T19:00:00Z","v":6093,"vw":8.86225},{"c":8.87,"h":8.88,"l":8.84,"n":171,"o":8.86,"t":"2026-10-14T19:15:00Z","v":8795,"vw":8.856095},{"c":8.9,"h":8.9,"l":8.85,"n":117,"o":8.8699,"t":"2026-10-14T19:30:00Z","v":5320,"vw":8.875258},{"c":9,"h":9,"l":8.865,"n":880,"o":8.89,"t":"2026-10-14T19:45:00Z","v":45922,"vw":8.93333},{"c":9.01,"h":9.01,"l":9.01,"n":20,"o":9.01,"t":"2026-10-14T20:00:00Z","v":53426,"vw":9.01},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-14T21:15:00Z","v":100,"vw":9.19},{"c":9.02,"h":9.03,"l":8.99,"n":26,"o":9.03,"t":"2026-10-15T13:30:00Z","v":3546,"vw":9.020444},{"c":9.015,"h":9.02,"l":8.9201,"n":15,"o":8.9201,"t":"2026-10-15T13:45:00Z","v":2101,"vw":8.972755},{"c":9.085,"h":9.09,"l":9.045,"n":74,"o":9.045,"t":"2026-10-15T14:00:00Z","v":3117,"vw":9.077759},{"c":9.08,"h":9.085,"l":9.06,"n":76,"o":9.085,"t":"2026-10-15T14:15:00Z","v":4723,"vw":9.072139},{"c":9.05,"h":9.08,"l":9.03,"n":114,"o":9.04,"t":"2026-10-15T14:30:00Z","v":5932,"vw":9.051621},{"c":9.1,"h":9.1,"l":9.045,"n":72,"o":9.06,"t":"2026-10-15T14:45:00Z","v":5122,"vw":9.073552},{"c":9.06,"h":9.11,"l":9.06,"n":44,"o":9.1,"t":"2026-10-15T15:00:00Z","v":2670,"vw":9.083182},{"c":9.025,"h":9.08,"l":9.025,"n":33,"o":9.08,"t":"2026-10-15T15:15:00Z","v":1287,"vw":9.048889},{"c":9.05,"h":9.05,"l":9,"n":20,"o":9.03,"t":"2026-10-15T15:30:00Z","v":3039,"vw":9.030375},{"c":9.03,"h":9.06,"l":9.02,"n":45,"o":9.06,"t":"2026-10-15T15:45:00Z","v":2415,"vw":9.026389},{"c":9.015,"h":9.02,"l":9.01,"n":26,"o":9.02,"t":"2026-10-15T16:00:00Z","v":1524,"vw":9.013902},{"c":9.005,"h":9.02,"l":8.97,"n":42,"o":9,"t":"2026-10-15T16:15:00Z","v":1558,"vw":8.9915},{"c":9,"h":9.02,"l":9,"n":42,"o":9.02,"t":"2026-10-15T16:30:00Z","v":1601,"vw":9.008182},{"c":9.025,"h":9.025,"l":9.01,"n":25,"o":9.01,"t":"2026-10-15T16:45:00Z","v":1446,"vw":9.012941},{"c":9.04,"h":9.04,"l":9.035,"n":11,"o":9.035,"t":"2026-10-15T17:00:00Z","v":368,"vw":9.038333},{"c":9.04,"h":9.05,"l":9.04,"n":38,"o":9.04,"t":"2026-10-15T17:15:00Z","v":1502,"vw":9.043524},{"c":9.04,"h":9.049,"l":9.035,"n":28,"o":9.04,"t":"2026-10-15T17:30:00Z","v":1609,"vw":9.040319},{"c":9.05,"h":9.05,"l":9.035,"n":17,"o":9.04,"t":"2026-10-15T17:45:00Z","v":822,"vw":9.045},{"c":9.06,"h":9.07,"l":9.055,"n":41,"o":9.055,"t":"2026-10-15T18:00:00Z","v":1929,"vw":9.06},{"c":9.07,"h":9.07,"l":9.06,"n":12,"o":9.06,"t":"2026-10-15T18:15:00Z","v":456,"vw":9.063333},{"c":9.04,"h":9.06,"l":9.04,"n":26,"o":9.06,"t":"2026-10-15T18:30:00Z","v":1251,"vw":9.057143},{"c":9.015,"h":9.03,"l":9.01,"n":74,"o":9.03,"t":"2026-10-15T18:45:00Z","v":3849,"vw":9.020417},{"c":9.03,"h":9.03,"l":9.02,"n":32,"o":9.02,"t":"2026-10-15T19:00:00Z","v":887,"vw":9.025},{"c":9.13,"h":9.13,"l":9.03,"n":128,"o":9.03,"t":"2026-10-15T19:15:00Z","v":15455,"vw":9.053869},{"c":9.09,"h":9.1,"l":9.05,"n":135,"o":9.1,"t":"2026-10-15T19:30:00Z","v":8481,"vw":9.075311},{"c":9.09,"h":9.1,"l":8.995,"n":1332,"o":9.1,"t":"2026-10-15T19:45:00Z","v":120651,"vw":9.032653},{"c":9.07,"h":9.07,"l":9.07,"n":5,"o":9.07,"t":"2026-10-15T20:00:00Z","v":35184,"vw":9.07},{"c":9.15,"h":9.15,"l":9.02,"n":21,"o":9.09,"t":"2026-10-16T13:30:00Z","v":7695,"vw":9.104601},{"c":9.11,"h":9.15,"l":9.05,"n":71,"o":9.05,"t":"2026-10-16T13:45:00Z","v":5554,"vw":9.083088},{"c":9.115,"h":9.13,"l":9.08,"n":80,"o":9.13,"t":"2026-10-16T14:00:00Z","v":5203,"vw":9.10671},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T14:15:00Z","v":500,"vw":9.12},{"c":9.11,"h":9.14,"l":9.11,"n":181,"o":9.11,"t":"2026-10-16T14:30:00Z","v":8382,"vw":9.129369},{"c":9.13,"h":9.13,"l":9.115,"n":22,"o":9.12,"t":"2026-10-16T14:45:00Z","v":961,"vw":9.119101},{"c":9.09,"h":9.1499,"l":9.09,"n":78,"o":9.13,"t":"2026-10-16T15:00:00Z","v":4834,"vw":9.121077},{"c":9.04,"h":9.06,"l":9.04,"n":23,"o":9.06,"t":"2026-10-16T15:15:00Z","v":1816,"vw":9.05375},{"c":9,"h":9.0475,"l":9,"n":54,"o":9.03,"t":"2026-10-16T15:30:00Z","v":3341,"vw":9.028021},{"c":8.99,"h":9.035,"l":8.97,"n":164,"o":8.98,"t":"2026-10-16T15:45:00Z","v":14119,"vw":8.999176},{"c":9.05,"h":9.05,"l":8.98,"n":161,"o":8.99,"t":"2026-10-16T16:00:00Z","v":7237,"vw":9.003881},{"c":9,"h":9.06,"l":9,"n":94,"o":9.06,"t":"2026-10-16T16:15:00Z","v":4330,"vw":9.042772},{"c":8.99,"h":9.01,"l":8.99,"n":26,"o":9.01,"t":"2026-10-16T16:30:00Z","v":1107,"vw":9},{"c":8.95,"h":8.98,"l":8.95,"n":72,"o":8.98,"t":"2026-10-16T16:45:00Z","v":5079,"vw":8.964079},{"c":8.985,"h":8.985,"l":8.9475,"n":80,"o":8.95,"t":"2026-10-16T17:00:00Z","v":4923,"vw":8.966687},{"c":8.9978,"h":8.9978,"l":8.98,"n":12,"o":8.98,"t":"2026-10-16T17:15:00Z","v":419,"vw":8.989267},{"c":8.99,"h":9,"l":8.99,"n":48,"o":9,"t":"2026-10-16T17:30:00Z","v":1748,"vw":8.996413},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-10-16T17:45:00Z","v":644,"vw":8.99},{"c":8.975,"h":8.98,"l":8.965,"n":44,"o":8.98,"t":"2026-10-16T18:00:00Z","v":2028,"vw":8.974616},{"c":8.98,"h":8.98,"l":8.97,"n":31,"o":8.97,"t":"2026-10-16T18:15:00Z","v":2175,"vw":8.971667},{"c":9,"h":9,"l":8.98,"n":23,"o":8.98,"t":"2026-10-16T18:30:00Z","v":1461,"vw":8.989091},{"c":8.995,"h":9,"l":8.995,"n":15,"o":9,"t":"2026-10-16T18:45:00Z","v":911,"vw":8.999375},{"c":8.99,"h":8.99,"l":8.97,"n":68,"o":8.99,"t":"2026-10-16T19:00:00Z","v":2846,"vw":8.978464},{"c":9.03,"h":9.0371,"l":9,"n":198,"o":9,"t":"2026-10-16T19:15:00Z","v":8252,"vw":9.021457},{"c":9,"h":9.03,"l":9,"n":302,"o":9.03,"t":"2026-10-16T19:30:00Z","v":13297,"vw":9.017661},{"c":8.99,"h":9,"l":8.98,"n":460,"o":9,"t":"2026-10-16T19:45:00Z","v":17026,"vw":8.988989},{"c":8.99,"h":8.99,"l":8.99,"n":9,"o":8.99,"t":"2026-10-16T20:00:00Z","v":17886,"vw":8.99},{"c":8.91,"h":8.98,"l":8.91,"n":33,"o":8.98,"t":"2026-10-19T13:30:00Z","v":4321,"vw":8.971523},{"c":8.885,"h":8.93,"l":8.87,"n":46,"o":8.9203,"t":"2026-10-19T13:45:00Z","v":5010,"vw":8.893903},{"c":8.87,"h":8.885,"l":8.83,"n":55,"o":8.885,"t":"2026-10-19T14:15:00Z","v":5659,"vw":8.867774},{"c":8.855,"h":8.855,"l":8.855,"n":5,"o":8.855,"t":"2026-10-19T14:30:00Z","v":179,"vw":8.855},{"c":8.85,"h":8.85,"l":8.85,"n":15,"o":8.85,"t":"2026-10-19T14:45:00Z","v":1261,"vw":8.85},{"c":8.87,"h":8.88,"l":8.85,"n":78,"o":8.86,"t":"2026-10-19T15:00:00Z","v":5001,"vw":8.870218},{"c":8.865,"h":8.884,"l":8.85,"n":96,"o":8.87,"t":"2026-10-19T15:15:00Z","v":4343,"vw":8.866343},{"c":8.89,"h":8.89,"l":8.865,"n":100,"o":8.865,"t":"2026-10-19T15:30:00Z","v":3580,"vw":8.882385},{"c":8.87,"h":8.885,"l":8.87,"n":12,"o":8.885,"t":"2026-10-19T15:45:00Z","v":561,"vw":8.88},{"c":8.81,"h":8.86,"l":8.81,"n":146,"o":8.85,"t":"2026-10-19T16:00:00Z","v":28273,"vw":8.8328},{"c":8.805,"h":8.81,"l":8.8,"n":64,"o":8.81,"t":"2026-10-19T16:15:00Z","v":5519,"vw":8.804893},{"c":8.79,"h":8.805,"l":8.79,"n":36,"o":8.805,"t":"2026-10-19T16:30:00Z","v":1849,"vw":8.799614},{"c":8.77,"h":8.79,"l":8.77,"n":46,"o":8.79,"t":"2026-10-19T16:45:00Z","v":1862,"vw":8.781429},{"c":8.75,"h":8.76,"l":8.74,"n":74,"o":8.76,"t":"2026-10-19T17:00:00Z","v":3608,"vw":8.7484},{"c":8.76,"h":8.78,"l":8.755,"n":105,"o":8.755,"t":"2026-10-19T17:15:00Z","v":4817,"vw":8.767521},{"c":8.765,"h":8.78,"l":8.7541,"n":25,"o":8.77,"t":"2026-10-19T17:30:00Z","v":1199,"vw":8.762298},{"c":8.78,"h":8.78,"l":8.76,"n":119,"o":8.765,"t":"2026-10-19T17:45:00Z","v":4526,"vw":8.767045},{"c":8.79,"h":8.81,"l":8.78,"n":110,"o":8.78,"t":"2026-10-19T18:00:00Z","v":11296,"vw":8.793422},{"c":8.775,"h":8.8,"l":8.77,"n":34,"o":8.79,"t":"2026-10-19T18:15:00Z","v":1932,"vw":8.782727},{"c":8.75,"h":8.78,"l":8.75,"n":66,"o":8.78,"t":"2026-10-19T18:30:00Z","v":5264,"vw":8.755263},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-19T18:45:00Z","v":550,"vw":8.77},{"c":8.765,"h":8.765,"l":8.7543,"n":9,"o":8.7543,"t":"2026-10-19T19:00:00Z","v":611,"vw":8.7593},{"c":8.765,"h":8.77,"l":8.75,"n":76,"o":8.765,"t":"2026-10-19T19:15:00Z","v":4113,"vw":8.763868},{"c":8.76,"h":8.76,"l":8.75,"n":50,"o":8.76,"t":"2026-10-19T19:30:00Z","v":1362,"vw":8.758},{"c":8.77,"h":8.79,"l":8.75,"n":503,"o":8.76,"t":"2026-10-19T19:45:00Z","v":24966,"vw":8.768725},{"c":8.78,"h":8.78,"l":8.78,"n":8,"o":8.78,"t":"2026-10-19T20:00:00Z","v":20141,"vw":8.78},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-20T08:00:00Z","v":200,"vw":8.75},{"c":8.86,"h":8.86,"l":8.78,"n":24,"o":8.78,"t":"2026-10-20T13:30:00Z","v":2645,"vw":8.788115},{"c":8.86,"h":8.87,"l":8.825,"n":44,"o":8.825,"t":"2026-10-20T13:45:00Z","v":2375,"vw":8.852257},{"c":8.87,"h":8.87,"l":8.87,"n":21,"o":8.87,"t":"2026-10-20T14:00:00Z","v":1125,"vw":8.87},{"c":8.86,"h":8.89,"l":8.84,"n":52,"o":8.855,"t":"2026-10-20T14:15:00Z","v":3295,"vw":8.877955},{"c":8.905,"h":8.905,"l":8.88,"n":21,"o":8.885,"t":"2026-10-20T14:30:00Z","v":3891,"vw":8.898287},{"c":8.885,"h":8.9,"l":8.88,"n":16,"o":8.9,"t":"2026-10-20T14:45:00Z","v":673,"vw":8.888333},{"c":8.84,"h":8.87,"l":8.84,"n":43,"o":8.87,"t":"2026-10-20T15:00:00Z","v":1827,"vw":8.855447},{"c":8.82,"h":8.84,"l":8.82,"n":25,"o":8.84,"t":"2026-10-20T15:15:00Z","v":931,"vw":8.833333},{"c":8.79,"h":8.79,"l":8.7775,"n":86,"o":8.78,"t":"2026-10-20T15:45:00Z","v":1834,"vw":8.782657},{"c":8.78,"h":8.78,"l":8.78,"n":57,"o":8.78,"t":"2026-10-20T16:00:00Z","v":1817,"vw":8.78},{"c":8.76,"h":8.77,"l":8.755,"n":38,"o":8.77,"t":"2026-10-20T16:15:00Z","v":2127,"vw":8.759708},{"c":8.79,"h":8.79,"l":8.76,"n":52,"o":8.76,"t":"2026-10-20T16:30:00Z","v":1352,"vw":8.773724},{"c":8.79,"h":8.79,"l":8.775,"n":41,"o":8.775,"t":"2026-10-20T17:30:00Z","v":881,"vw":8.78625},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-20T17:45:00Z","v":123,"vw":8.79},{"c":8.79,"h":8.8,"l":8.79,"n":19,"o":8.8,"t":"2026-10-20T18:00:00Z","v":1102,"vw":8.793851},{"c":8.75,"h":8.77,"l":8.74,"n":65,"o":8.77,"t":"2026-10-20T18:15:00Z","v":3006,"vw":8.761289},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-20T18:30:00Z","v":112,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":27,"o":8.74,"t":"2026-10-20T18:45:00Z","v":695,"vw":8.74},{"c":8.715,"h":8.745,"l":8.715,"n":55,"o":8.745,"t":"2026-10-20T19:00:00Z","v":1966,"vw":8.727222},{"c":8.715,"h":8.72,"l":8.7,"n":25,"o":8.7,"t":"2026-10-20T19:15:00Z","v":770,"vw":8.713},{"c":8.715,"h":8.715,"l":8.7,"n":64,"o":8.715,"t":"2026-10-20T19:30:00Z","v":1637,"vw":8.71369},{"c":8.75,"h":8.765,"l":8.73,"n":582,"o":8.73,"t":"2026-10-20T19:45:00Z","v":25167,"vw":8.747214},{"c":8.76,"h":8.76,"l":8.76,"n":8,"o":8.76,"t":"2026-10-20T20:00:00Z","v":28617,"vw":8.76},{"c":8.735,"h":8.76,"l":8.71,"n":22,"o":8.76,"t":"2026-10-21T13:30:00Z","v":1818,"vw":8.744412},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-21T13:45:00Z","v":256,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":4,"o":8.73,"t":"2026-10-21T14:00:00Z","v":104,"vw":8.73},{"c":8.64,"h":8.71,"l":8.6,"n":751,"o":8.71,"t":"2026-10-21T14:15:00Z","v":67204,"vw":8.64599},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-21T14:30:00Z","v":281,"vw":8.68},{"c":8.66,"h":8.66,"l":8.64,"n":52,"o":8.66,"t":"2026-10-21T14:45:00Z","v":2247,"vw":8.657972},{"c":8.7,"h":8.7,"l":8.65,"n":70,"o":8.65,"t":"2026-10-21T15:00:00Z","v":8233,"vw":8.6698},{"c":8.725,"h":8.74,"l":8.725,"n":7,"o":8.74,"t":"2026-10-21T15:15:00Z","v":500,"vw":8.7325},{"c":8.735,"h":8.735,"l":8.735,"n":6,"o":8.735,"t":"2026-10-21T15:30:00Z","v":145,"vw":8.735},{"c":8.74,"h":8.75,"l":8.74,"n":30,"o":8.75,"t":"2026-10-21T15:45:00Z","v":1257,"vw":8.747778},{"c":8.725,"h":8.73,"l":8.725,"n":24,"o":8.73,"t":"2026-10-21T16:00:00Z","v":695,"vw":8.7275},{"c":8.72,"h":8.7399,"l":8.72,"n":30,"o":8.7399,"t":"2026-10-21T16:15:00Z","v":1341,"vw":8.724195},{"c":8.725,"h":8.74,"l":8.72,"n":80,"o":8.72,"t":"2026-10-21T16:30:00Z","v":3916,"vw":8.724448},{"c":8.75,"h":8.75,"l":8.7399,"n":34,"o":8.7399,"t":"2026-10-21T16:45:00Z","v":1437,"vw":8.741096},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-21T17:15:00Z","v":105,"vw":8.75},{"c":8.7849,"h":8.79,"l":8.76,"n":39,"o":8.76,"t":"2026-10-21T17:30:00Z","v":2218,"vw":8.773629},{"c":8.78,"h":8.78,"l":8.78,"n":6,"o":8.78,"t":"2026-10-21T17:45:00Z","v":330,"vw":8.78},{"c":8.7899,"h":8.79,"l":8.765,"n":53,"o":8.77,"t":"2026-10-21T18:00:00Z","v":3231,"vw":8.781687},{"c":8.79,"h":8.795,"l":8.79,"n":11,"o":8.795,"t":"2026-10-21T18:15:00Z","v":544,"vw":8.79125},{"c":8.765,"h":8.79,"l":8.76,"n":81,"o":8.79,"t":"2026-10-21T18:45:00Z","v":3149,"vw":8.778},{"c":8.75,"h":8.76,"l":8.745,"n":24,"o":8.76,"t":"2026-10-21T19:00:00Z","v":1189,"vw":8.750845},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-21T19:15:00Z","v":300,"vw":8.76},{"c":8.76,"h":8.76,"l":8.75,"n":40,"o":8.76,"t":"2026-10-21T19:30:00Z","v":2091,"vw":8.756875},{"c":8.78,"h":8.785,"l":8.75,"n":374,"o":8.77,"t":"2026-10-21T19:45:00Z","v":11810,"vw":8.763982},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-10-21T20:00:00Z","v":15373,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T13:30:00Z","v":1124,"vw":8.76},{"c":8.7,"h":8.74,"l":8.7,"n":13,"o":8.74,"t":"2026-10-22T13:45:00Z","v":453,"vw":8.717937},{"c":8.78,"h":8.81,"l":8.75,"n":41,"o":8.8,"t":"2026-10-22T15:00:00Z","v":2091,"vw":8.788551},{"c":8.79,"h":8.83,"l":8.79,"n":89,"o":8.81,"t":"2026-10-22T15:15:00Z","v":3094,"vw":8.81},{"c":8.7575,"h":8.78,"l":8.755,"n":51,"o":8.78,"t":"2026-10-22T15:30:00Z","v":2067,"vw":8.771944},{"c":8.76,"h":8.76,"l":8.76,"n":12,"o":8.76,"t":"2026-10-22T15:45:00Z","v":271,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":15,"o":8.76,"t":"2026-10-22T16:00:00Z","v":488,"vw":8.76},{"c":8.755,"h":8.76,"l":8.75,"n":31,"o":8.75,"t":"2026-10-22T16:15:00Z","v":1485,"vw":8.752038},{"c":8.74,"h":8.74,"l":8.74,"n":57,"o":8.74,"t":"2026-10-22T16:30:00Z","v":2043,"vw":8.74},{"c":8.76,"h":8.76,"l":8.71,"n":93,"o":8.715,"t":"2026-10-22T16:45:00Z","v":3311,"vw":8.734934},{"c":8.75,"h":8.76,"l":8.75,"n":13,"o":8.76,"t":"2026-10-22T17:00:00Z","v":561,"vw":8.753333},{"c":8.7,"h":8.71,"l":8.7,"n":34,"o":8.7,"t":"2026-10-22T17:30:00Z","v":930,"vw":8.703421},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-10-22T17:45:00Z","v":205,"vw":8.67},{"c":8.67,"h":8.68,"l":8.66,"n":34,"o":8.67,"t":"2026-10-22T18:00:00Z","v":1637,"vw":8.673648},{"c":8.68,"h":8.69,"l":8.68,"n":30,"o":8.68,"t":"2026-10-22T18:15:00Z","v":918,"vw":8.683333},{"c":8.65,"h":8.675,"l":8.64,"n":20,"o":8.675,"t":"2026-10-22T18:30:00Z","v":1198,"vw":8.65684},{"c":8.66,"h":8.665,"l":8.6301,"n":18,"o":8.6301,"t":"2026-10-22T18:45:00Z","v":2004,"vw":8.638763},{"c":8.66,"h":8.66,"l":8.66,"n":50,"o":8.66,"t":"2026-10-22T19:00:00Z","v":1707,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-22T19:15:00Z","v":158,"vw":8.66},{"c":8.64,"h":8.65,"l":8.64,"n":20,"o":8.65,"t":"2026-10-22T19:30:00Z","v":1002,"vw":8.645487},{"c":8.69,"h":8.69,"l":8.64,"n":432,"o":8.64,"t":"2026-10-22T19:45:00Z","v":24294,"vw":8.67474},{"c":8.7,"h":8.7,"l":8.7,"n":19,"o":8.7,"t":"2026-10-22T20:00:00Z","v":25551,"vw":8.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.46791323389836814,"strike":18.141735322032638,"iv":2.246201932590602,"gamma":0.05103890279251622,"theta":-0.026818235782296803,"vega":0.006804148662968543,"rho":0.0009898768916092068,"breakevenPct":113.90400639001157},{"delta":0.25,"premium":0.4845015198162742,"strike":13.450151981627421,"iv":1.6658949627604547,"gamma":0.07961287910409755,"theta":-0.022625099770949557,"vega":0.007737198379245104,"rho":0.001313221632702964,"breakevenPct":60.168431051076965},{"delta":0.3,"premium":0.475,"strike":11.422379330206653,"iv":1.2631048929795787,"gamma":0.11991492469631894,"theta":-0.018522320446334853,"vega":0.008403291907087353,"rho":0.001654671143339372,"breakevenPct":36.75148655409946},{"delta":0.35,"premium":0.475,"strike":10.044602791518466,"iv":0.9541384553911652,"gamma":0.1599471717046665,"theta":-0.015324841954900137,"vega":0.00902221894716897,"rho":0.001988702738046935,"breakevenPct":20.91497461515479},{"delta":0.4,"premium":0.5949024135292325,"strike":9.714518063025636,"iv":0.9342202022977825,"gamma":0.1593997069989874,"theta":-0.014807800199403117,"vega":0.008831883220578068,"rho":0.00223516338761504,"breakevenPct":18.499085937412296},{"delta":0.45,"premium":0.718816293954328,"strike":9.419485014394457,"iv":0.9239723735877128,"gamma":0.15749460348193603,"theta":-0.014380435397990499,"vega":0.008614472719568467,"rho":0.0024786942550617808,"breakevenPct":16.532198946537765},{"delta":0.5,"premium":0.8427301743794235,"strike":9.124451965763278,"iv":0.9137245448776432,"gamma":0.1555894999648847,"theta":-0.013953070596577879,"vega":0.008397062218558866,"rho":0.002722225122508521,"breakevenPct":14.565311955663233},{"delta":0.55,"premium":0.9666440548045192,"strike":8.829418917132097,"iv":0.9034767161675736,"gamma":0.15368439644783335,"theta":-0.013525705795165259,"vega":0.008179651717549264,"rho":0.002965755989955262,"breakevenPct":12.598424964788698},{"delta":0.6,"premium":1.0905579352296146,"strike":8.534385868500918,"iv":0.893228887457504,"gamma":0.15177929293078202,"theta":-0.013098340993752641,"vega":0.007962241216539663,"rho":0.0032092868574020023,"breakevenPct":10.63153797391417},{"delta":0.65,"premium":1.2144718156547105,"strike":8.239352819869737,"iv":0.8829810587474344,"gamma":0.14987418941373068,"theta":-0.012670976192340023,"vega":0.007744830715530061,"rho":0.003452817724848743,"breakevenPct":8.664650983039635},{"delta":0.7,"premium":1.3383856960798057,"strike":7.944319771238558,"iv":0.8727332300373648,"gamma":0.14796908589667934,"theta":-0.012243611390927403,"vega":0.0075274202145204595,"rho":0.003696348592295483,"breakevenPct":6.6977639921651075},{"delta":0.75,"premium":1.4622995765049014,"strike":7.649286722607377,"iv":0.8624854013272951,"gamma":0.14606398237962798,"theta":-0.011816246589514785,"vega":0.007310009713510858,"rho":0.003939879459742224,"breakevenPct":4.7308770012905725},{"delta":0.8,"premium":2.0275475884765797,"strike":6.997452411523421,"iv":1.0891787935125707,"gamma":0.12322649562613609,"theta":-0.012420156823471301,"vega":0.006623867958402045,"rho":0.003844341409943058,"breakevenPct":3.735632183908059},{"delta":0.85,"premium":3.0448503991579114,"strike":5.980149600842089,"iv":1.5585690637809313,"gamma":0.07894814669118906,"theta":-0.014080393308231017,"vega":0.005457608764883921,"rho":0.003401497950981083,"breakevenPct":3.735632183908059},{"delta":0.9,"premium":4.105298259184826,"strike":4.9188906472880545,"iv":2.072367302821321,"gamma":0.03543562701360019,"theta":-0.015694729033707187,"vega":0.004269006792772069,"rho":0.002924311876864393,"breakevenPct":3.7263092698032376}],"put":[{"delta":0.1,"premium":0.06123721646215557,"strike":7.5184216663314025,"iv":0.4374932487959196,"gamma":0.16021673096618824,"theta":-0.00308647985843914,"vega":0.004165879642302951,"rho":-0.0007664568064937292,"breakevenPct":14.28523620839945},{"delta":0.15,"premium":0.18611452907870762,"strike":7.723138572260177,"iv":0.4640983264402094,"gamma":0.16251695114716597,"theta":-0.003689806053915205,"vega":0.004506922404033446,"rho":-0.0012056313574712626,"breakevenPct":13.367539733546325},{"delta":0.2,"premium":0.3109918416952598,"strike":7.927855478188951,"iv":0.49070340408449914,"gamma":0.16481717132814366,"theta":-0.0042931322493912705,"vega":0.00484796516576394,"rho":-0.0016448059084487963,"breakevenPct":12.4498432586932},{"delta":0.25,"premium":0.4358691543118118,"strike":8.132572384117724,"iv":0.5173084817287888,"gamma":0.16711739150912136,"theta":-0.004896458444867335,"vega":0.0051890079274944335,"rho":-0.0020839804594263295,"breakevenPct":11.532146783840075},{"delta":0.3,"premium":0.5607464669283639,"strike":8.337289290046499,"iv":0.5439135593730786,"gamma":0.16941761169009906,"theta":-0.0054997846403434004,"vega":0.005530050689224928,"rho":-0.002523155010403863,"breakevenPct":10.61445030898695},{"delta":0.35,"premium":0.685623779544916,"strike":8.542006195975272,"iv":0.5705186370173684,"gamma":0.17171783187107678,"theta":-0.006103110835819465,"vega":0.005871093450955421,"rho":-0.0029623295613813963,"breakevenPct":9.696753834133824},{"delta":0.4,"premium":0.8105010921614683,"strike":8.746723101904045,"iv":0.5971237146616581,"gamma":0.17401805205205448,"theta":-0.00670643703129553,"vega":0.006212136212685916,"rho":-0.0034015041123589304,"breakevenPct":8.7790573592807},{"delta":0.45,"premium":0.9353784047780203,"strike":8.95144000783282,"iv":0.6237287923059479,"gamma":0.1763182722330322,"theta":-0.007309763226771595,"vega":0.00655317897441641,"rho":-0.0038406786633364636,"breakevenPct":7.861360884427574},{"delta":0.5,"premium":1.0602557173945724,"strike":9.156156913761594,"iv":0.6503338699502377,"gamma":0.1786184924140099,"theta":-0.007913089422247659,"vega":0.006894221736146904,"rho":-0.004279853214313997,"breakevenPct":6.943664409574449},{"delta":0.55,"premium":1.1851330300111245,"strike":9.360873819690369,"iv":0.6769389475945274,"gamma":0.1809187125949876,"theta":-0.008516415617723726,"vega":0.007235264497877399,"rho":-0.0047190277652915304,"breakevenPct":6.025967934721322},{"delta":0.6,"premium":1.3100103426276766,"strike":9.565590725619142,"iv":0.7035440252388172,"gamma":0.1832189327759653,"theta":-0.00911974181319979,"vega":0.007576307259607892,"rho":-0.005158202316269064,"breakevenPct":5.108271459868199},{"delta":0.65,"premium":1.4348876552442287,"strike":9.770307631547915,"iv":0.7301491028831069,"gamma":0.18551915295694302,"theta":-0.009723068008675857,"vega":0.007917350021338386,"rho":-0.005597376867246598,"breakevenPct":4.190574985015074},{"delta":0.7,"premium":1.5597649678607806,"strike":9.97502453747669,"iv":0.7567541805273967,"gamma":0.18781937313792071,"theta":-0.01032639420415192,"vega":0.00825839278306888,"rho":-0.006036551418224131,"breakevenPct":3.2728785101619486},{"delta":0.75,"premium":3.1140287237900486,"strike":11.562465709431521,"iv":1.0093367017142543,"gamma":0.14879940412182063,"theta":-0.011517816312387163,"vega":0.0075088007966944955,"rho":-0.007601082762605425,"breakevenPct":2.8915289006727125},{"delta":0.8,"premium":4.866908819222905,"strike":13.342039410378584,"iv":1.2933192776985987,"gamma":0.10403790539952071,"theta":-0.012790955620345209,"vega":0.006607662751927406,"rho":-0.009321984868712527,"breakevenPct":2.5847058487852905},{"delta":0.85,"premium":7.147565455483836,"strike":15.647565455483836,"iv":1.634551021447475,"gamma":0.05896343833304013,"theta":-0.014382395547428269,"vega":0.005680642475176001,"rho":-0.01145759458983391,"breakevenPct":2.2988505747126355}]},"raw":{"call":[{"delta":0.2,"premium":0.46791323389836814,"strike":18.141735322032638,"iv":2.246201932590602,"gamma":0.05103890279251622,"theta":-0.026818235782296803,"vega":0.006804148662968543,"rho":0.0009898768916092068,"breakevenPct":113.90400639001157},{"delta":0.25,"premium":0.4845015198162742,"strike":13.450151981627421,"iv":1.6658949627604547,"gamma":0.07961287910409755,"theta":-0.022625099770949557,"vega":0.007737198379245104,"rho":0.001313221632702964,"breakevenPct":60.168431051076965},{"delta":0.3,"premium":0.475,"strike":11.422379330206653,"iv":1.2631048929795787,"gamma":0.11991492469631894,"theta":-0.018522320446334853,"vega":0.008403291907087353,"rho":0.001654671143339372,"breakevenPct":36.75148655409946},{"delta":0.35,"premium":0.475,"strike":10.044602791518466,"iv":0.9541384553911652,"gamma":0.1599471717046665,"theta":-0.015324841954900137,"vega":0.00902221894716897,"rho":0.001988702738046935,"breakevenPct":20.91497461515479},{"delta":0.4,"premium":0.5949024135292325,"strike":9.714518063025636,"iv":0.9342202022977825,"gamma":0.1593997069989874,"theta":-0.014807800199403117,"vega":0.008831883220578068,"rho":0.00223516338761504,"breakevenPct":18.499085937412296},{"delta":0.45,"premium":0.718816293954328,"strike":9.419485014394457,"iv":0.9239723735877128,"gamma":0.15749460348193603,"theta":-0.014380435397990499,"vega":0.008614472719568467,"rho":0.0024786942550617808,"breakevenPct":16.532198946537765},{"delta":0.5,"premium":0.8427301743794235,"strike":9.124451965763278,"iv":0.9137245448776432,"gamma":0.1555894999648847,"theta":-0.013953070596577879,"vega":0.008397062218558866,"rho":0.002722225122508521,"breakevenPct":14.565311955663233},{"delta":0.55,"premium":0.9666440548045192,"strike":8.829418917132097,"iv":0.9034767161675736,"gamma":0.15368439644783335,"theta":-0.013525705795165259,"vega":0.008179651717549264,"rho":0.002965755989955262,"breakevenPct":12.598424964788698},{"delta":0.6,"premium":1.0905579352296146,"strike":8.534385868500918,"iv":0.893228887457504,"gamma":0.15177929293078202,"theta":-0.013098340993752641,"vega":0.007962241216539663,"rho":0.0032092868574020023,"breakevenPct":10.63153797391417},{"delta":0.65,"premium":1.2144718156547105,"strike":8.239352819869737,"iv":0.8829810587474344,"gamma":0.14987418941373068,"theta":-0.012670976192340023,"vega":0.007744830715530061,"rho":0.003452817724848743,"breakevenPct":8.664650983039635},{"delta":0.7,"premium":1.3383856960798057,"strike":7.944319771238558,"iv":0.8727332300373648,"gamma":0.14796908589667934,"theta":-0.012243611390927403,"vega":0.0075274202145204595,"rho":0.003696348592295483,"breakevenPct":6.6977639921651075},{"delta":0.75,"premium":1.4622995765049014,"strike":7.649286722607377,"iv":0.8624854013272951,"gamma":0.14606398237962798,"theta":-0.011816246589514785,"vega":0.007310009713510858,"rho":0.003939879459742224,"breakevenPct":4.7308770012905725},{"delta":0.8,"premium":2.0275475884765797,"strike":6.997452411523421,"iv":1.0891787935125707,"gamma":0.12322649562613609,"theta":-0.012420156823471301,"vega":0.006623867958402045,"rho":0.003844341409943058,"breakevenPct":3.735632183908059},{"delta":0.85,"premium":3.0448503991579114,"strike":5.980149600842089,"iv":1.5585690637809313,"gamma":0.07894814669118906,"theta":-0.014080393308231017,"vega":0.005457608764883921,"rho":0.003401497950981083,"breakevenPct":3.735632183908059},{"delta":0.9,"premium":4.105298259184826,"strike":4.9188906472880545,"iv":2.072367302821321,"gamma":0.03543562701360019,"theta":-0.015694729033707187,"vega":0.004269006792772069,"rho":0.002924311876864393,"breakevenPct":3.7263092698032376}],"put":[{"delta":0.1,"premium":0.06123721646215557,"strike":7.5184216663314025,"iv":0.4374932487959196,"gamma":0.16021673096618824,"theta":-0.00308647985843914,"vega":0.004165879642302951,"rho":-0.0007664568064937292,"breakevenPct":14.28523620839945},{"delta":0.15,"premium":0.18611452907870762,"strike":7.723138572260177,"iv":0.4640983264402094,"gamma":0.16251695114716597,"theta":-0.003689806053915205,"vega":0.004506922404033446,"rho":-0.0012056313574712626,"breakevenPct":13.367539733546325},{"delta":0.2,"premium":0.3109918416952598,"strike":7.927855478188951,"iv":0.49070340408449914,"gamma":0.16481717132814366,"theta":-0.0042931322493912705,"vega":0.00484796516576394,"rho":-0.0016448059084487963,"breakevenPct":12.4498432586932},{"delta":0.25,"premium":0.4358691543118118,"strike":8.132572384117724,"iv":0.5173084817287888,"gamma":0.16711739150912136,"theta":-0.004896458444867335,"vega":0.0051890079274944335,"rho":-0.0020839804594263295,"breakevenPct":11.532146783840075},{"delta":0.3,"premium":0.5607464669283639,"strike":8.337289290046499,"iv":0.5439135593730786,"gamma":0.16941761169009906,"theta":-0.0054997846403434004,"vega":0.005530050689224928,"rho":-0.002523155010403863,"breakevenPct":10.61445030898695},{"delta":0.35,"premium":0.685623779544916,"strike":8.542006195975272,"iv":0.5705186370173684,"gamma":0.17171783187107678,"theta":-0.006103110835819465,"vega":0.005871093450955421,"rho":-0.0029623295613813963,"breakevenPct":9.696753834133824},{"delta":0.4,"premium":0.8105010921614683,"strike":8.746723101904045,"iv":0.5971237146616581,"gamma":0.17401805205205448,"theta":-0.00670643703129553,"vega":0.006212136212685916,"rho":-0.0034015041123589304,"breakevenPct":8.7790573592807},{"delta":0.45,"premium":0.9353784047780203,"strike":8.95144000783282,"iv":0.6237287923059479,"gamma":0.1763182722330322,"theta":-0.007309763226771595,"vega":0.00655317897441641,"rho":-0.0038406786633364636,"breakevenPct":7.861360884427574},{"delta":0.5,"premium":1.0602557173945724,"strike":9.156156913761594,"iv":0.6503338699502377,"gamma":0.1786184924140099,"theta":-0.007913089422247659,"vega":0.006894221736146904,"rho":-0.004279853214313997,"breakevenPct":6.943664409574449},{"delta":0.55,"premium":1.1851330300111245,"strike":9.360873819690369,"iv":0.6769389475945274,"gamma":0.1809187125949876,"theta":-0.008516415617723726,"vega":0.007235264497877399,"rho":-0.0047190277652915304,"breakevenPct":6.025967934721322},{"delta":0.6,"premium":1.3100103426276766,"strike":9.565590725619142,"iv":0.7035440252388172,"gamma":0.1832189327759653,"theta":-0.00911974181319979,"vega":0.007576307259607892,"rho":-0.005158202316269064,"breakevenPct":5.108271459868199},{"delta":0.65,"premium":1.4348876552442287,"strike":9.770307631547915,"iv":0.7301491028831069,"gamma":0.18551915295694302,"theta":-0.009723068008675857,"vega":0.007917350021338386,"rho":-0.005597376867246598,"breakevenPct":4.190574985015074},{"delta":0.7,"premium":1.5597649678607806,"strike":9.97502453747669,"iv":0.7567541805273967,"gamma":0.18781937313792071,"theta":-0.01032639420415192,"vega":0.00825839278306888,"rho":-0.006036551418224131,"breakevenPct":3.2728785101619486},{"delta":0.75,"premium":3.1140287237900486,"strike":11.562465709431521,"iv":1.0093367017142543,"gamma":0.14879940412182063,"theta":-0.011517816312387163,"vega":0.0075088007966944955,"rho":-0.007601082762605425,"breakevenPct":2.8915289006727125},{"delta":0.8,"premium":4.866908819222905,"strike":13.342039410378584,"iv":1.2933192776985987,"gamma":0.10403790539952071,"theta":-0.012790955620345209,"vega":0.006607662751927406,"rho":-0.009321984868712527,"breakevenPct":2.5847058487852905},{"delta":0.85,"premium":7.147565455483836,"strike":15.647565455483836,"iv":1.634551021447475,"gamma":0.05896343833304013,"theta":-0.014382395547428269,"vega":0.005680642475176001,"rho":-0.01145759458983391,"breakevenPct":2.2988505747126355}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}