{"symbol":"RRGB","url":"https://intraalpha.com/companies/RRGB","capturedAt":"2026-10-22T17:38:32.943Z","state":"ready","quote":{"symbol":"RRGB","last_price":8.785,"prev_close":8.69,"regular_close":8.785,"change":0.095,"change_pct":1.0932,"regular_change":0.095,"regular_change_pct":1.0932,"extended_change":0,"extended_change_pct":0,"bid":8.77,"ask":8.82,"bid_size":300,"ask_size":300,"volume":62163,"vwap":8.77414,"open":8.59,"high":8.93,"low":8.51,"close":8.785,"trade_count":1185,"last_trade_at":"2026-10-22T17:34:19.242664632Z","last_quote_at":"2026-10-22T17:38:01.271869107Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:38:29.954243741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"RRGB","fetched_at":"2026-10-22T17:38:32.462442+00:00","name":"Red Robin Gourmet Burgers Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Red Robin Gourmet Burgers, Inc. develops, operates and franchises full-service restaurants and casual dining. The company is headquartered in Greenwood Village, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":164274000,"ebitda":57905000,"pe_ratio":null,"peg_ratio":1.357,"book_value":-5.59,"dividend_per_share":null,"dividend_yield":null,"eps":-1.67,"revenue_ttm":1190071000,"gross_profit_ttm":172531000,"profit_margin":-0.0255,"operating_margin_ttm":0.0283,"return_on_assets_ttm":0.0099,"return_on_equity_ttm":-2.383,"quarterly_earnings_growth":-0.905,"quarterly_revenue_growth":-0.021,"analyst_target_price":11.33,"analyst_number":0,"beta":2.493,"fifty_two_week_high":10.95,"fifty_two_week_low":2.46,"fifty_day_ma":8.5,"two_hundred_day_ma":5.68,"shares_outstanding":18903800,"forward_pe":18.69,"price_to_sales":0.138,"price_to_book":41.7,"ev_to_revenue":0.52,"ev_to_ebitda":13.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:38:32.462442+00:00"},"optionObservedAt":"2026-10-22T17:36:26.572Z","bars":[{"c":8.63,"h":8.64,"l":8.11,"n":50,"o":8.27,"t":"2026-10-15T13:30:00Z","v":13858,"vw":8.496566},{"c":8.77,"h":8.79,"l":8.58,"n":89,"o":8.6,"t":"2026-10-15T13:35:00Z","v":10795,"vw":8.652231},{"c":8.74,"h":8.84,"l":8.7053,"n":42,"o":8.84,"t":"2026-10-15T13:40:00Z","v":6961,"vw":8.828656},{"c":8.705,"h":8.73,"l":8.7,"n":7,"o":8.73,"t":"2026-10-15T13:45:00Z","v":872,"vw":8.723529},{"c":8.64,"h":8.71,"l":8.64,"n":22,"o":8.71,"t":"2026-10-15T13:50:00Z","v":834,"vw":8.663141},{"c":8.5801,"h":8.64,"l":8.5801,"n":11,"o":8.635,"t":"2026-10-15T13:55:00Z","v":3577,"vw":8.586299},{"c":8.66,"h":8.69,"l":8.66,"n":38,"o":8.66,"t":"2026-10-15T14:00:00Z","v":1729,"vw":8.667273},{"c":8.74,"h":8.74,"l":8.68,"n":26,"o":8.68,"t":"2026-10-15T14:05:00Z","v":2339,"vw":8.708201},{"c":8.7699,"h":8.7699,"l":8.7699,"n":22,"o":8.7699,"t":"2026-10-15T14:10:00Z","v":1159,"vw":8.7699},{"c":8.71,"h":8.78,"l":8.69,"n":144,"o":8.77,"t":"2026-10-15T14:15:00Z","v":8043,"vw":8.72135},{"c":8.69,"h":8.7099,"l":8.69,"n":19,"o":8.7,"t":"2026-10-15T14:20:00Z","v":1379,"vw":8.70245},{"c":8.75,"h":8.755,"l":8.71,"n":24,"o":8.71,"t":"2026-10-15T14:25:00Z","v":2988,"vw":8.739071},{"c":8.7704,"h":8.79,"l":8.74,"n":34,"o":8.74,"t":"2026-10-15T14:30:00Z","v":2094,"vw":8.769273},{"c":8.91,"h":8.91,"l":8.79,"n":80,"o":8.79,"t":"2026-10-15T14:35:00Z","v":9917,"vw":8.841148},{"c":8.9,"h":8.92,"l":8.9,"n":24,"o":8.92,"t":"2026-10-15T14:40:00Z","v":943,"vw":8.912},{"c":8.91,"h":8.93,"l":8.885,"n":55,"o":8.885,"t":"2026-10-15T14:45:00Z","v":3851,"vw":8.912446},{"c":9,"h":9,"l":8.92,"n":30,"o":8.92,"t":"2026-10-15T14:50:00Z","v":2855,"vw":8.943754},{"c":9.03,"h":9.055,"l":8.98,"n":75,"o":8.99,"t":"2026-10-15T14:55:00Z","v":5790,"vw":8.999576},{"c":9.01,"h":9.075,"l":9.01,"n":94,"o":9.045,"t":"2026-10-15T15:00:00Z","v":4729,"vw":9.046041},{"c":9.025,"h":9.03,"l":9.025,"n":26,"o":9.03,"t":"2026-10-15T15:05:00Z","v":1907,"vw":9.02535},{"c":9.07,"h":9.085,"l":9.0501,"n":43,"o":9.075,"t":"2026-10-15T15:10:00Z","v":3186,"vw":9.076069},{"c":9.08,"h":9.09,"l":9.07,"n":32,"o":9.085,"t":"2026-10-15T15:15:00Z","v":2631,"vw":9.082625},{"c":9.0502,"h":9.06,"l":9.0502,"n":30,"o":9.06,"t":"2026-10-15T15:20:00Z","v":798,"vw":9.055721},{"c":9.1,"h":9.1,"l":9.05,"n":35,"o":9.07,"t":"2026-10-15T15:25:00Z","v":1761,"vw":9.07},{"c":9.11,"h":9.12,"l":9.09,"n":63,"o":9.1,"t":"2026-10-15T15:30:00Z","v":5108,"vw":9.110618},{"c":9.07,"h":9.0912,"l":9.07,"n":27,"o":9.09,"t":"2026-10-15T15:35:00Z","v":1062,"vw":9.083896},{"c":9.075,"h":9.085,"l":9.06,"n":30,"o":9.085,"t":"2026-10-15T15:40:00Z","v":1387,"vw":9.074062},{"c":9.06,"h":9.06,"l":9.05,"n":13,"o":9.05,"t":"2026-10-15T15:45:00Z","v":1483,"vw":9.057692},{"c":9.06,"h":9.06,"l":9.06,"n":10,"o":9.06,"t":"2026-10-15T15:50:00Z","v":280,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":31,"o":9.06,"t":"2026-10-15T15:55:00Z","v":1398,"vw":9.06},{"c":9.0202,"h":9.06,"l":9.0202,"n":17,"o":9.06,"t":"2026-10-15T16:00:00Z","v":923,"vw":9.027938},{"c":9.02,"h":9.03,"l":9.02,"n":25,"o":9.03,"t":"2026-10-15T16:05:00Z","v":1373,"vw":9.026359},{"c":9,"h":9,"l":9,"n":23,"o":9,"t":"2026-10-15T16:10:00Z","v":1552,"vw":9},{"c":8.95,"h":8.96,"l":8.94,"n":33,"o":8.96,"t":"2026-10-15T16:15:00Z","v":1404,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-15T16:20:00Z","v":345,"vw":8.96},{"c":8.96,"h":8.96,"l":8.955,"n":12,"o":8.96,"t":"2026-10-15T16:25:00Z","v":687,"vw":8.958333},{"c":8.97,"h":8.97,"l":8.96,"n":11,"o":8.96,"t":"2026-10-15T16:30:00Z","v":891,"vw":8.968639},{"c":8.97,"h":9,"l":8.97,"n":49,"o":8.98,"t":"2026-10-15T16:35:00Z","v":2206,"vw":8.9825},{"c":8.9999,"h":8.9999,"l":8.9999,"n":2,"o":8.9999,"t":"2026-10-15T16:40:00Z","v":258,"vw":8.9999},{"c":8.935,"h":8.985,"l":8.935,"n":45,"o":8.985,"t":"2026-10-15T16:45:00Z","v":3110,"vw":8.965},{"c":8.92,"h":8.945,"l":8.92,"n":17,"o":8.945,"t":"2026-10-15T16:50:00Z","v":816,"vw":8.928607},{"c":8.9399,"h":8.9399,"l":8.9399,"n":2,"o":8.9399,"t":"2026-10-15T16:55:00Z","v":600,"vw":8.9399},{"c":8.94,"h":8.955,"l":8.92,"n":16,"o":8.92,"t":"2026-10-15T17:00:00Z","v":803,"vw":8.938333},{"c":8.94,"h":8.95,"l":8.94,"n":17,"o":8.94,"t":"2026-10-15T17:05:00Z","v":1086,"vw":8.9425},{"c":8.95,"h":8.95,"l":8.95,"n":30,"o":8.95,"t":"2026-10-15T17:10:00Z","v":1486,"vw":8.95},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-15T17:15:00Z","v":322,"vw":8.93},{"c":8.86,"h":8.95,"l":8.86,"n":84,"o":8.95,"t":"2026-10-15T17:20:00Z","v":5675,"vw":8.895712},{"c":8.87,"h":8.87,"l":8.86,"n":55,"o":8.86,"t":"2026-10-15T17:25:00Z","v":2682,"vw":8.86375},{"c":8.88,"h":8.88,"l":8.87,"n":9,"o":8.87,"t":"2026-10-15T17:30:00Z","v":374,"vw":8.875},{"c":8.89,"h":8.89,"l":8.88,"n":41,"o":8.88,"t":"2026-10-15T17:40:00Z","v":2041,"vw":8.889312},{"c":8.88,"h":8.9,"l":8.88,"n":64,"o":8.9,"t":"2026-10-15T17:45:00Z","v":3107,"vw":8.888939},{"c":8.8484,"h":8.8484,"l":8.845,"n":12,"o":8.845,"t":"2026-10-15T17:50:00Z","v":955,"vw":8.847493},{"c":9,"h":9,"l":8.86,"n":120,"o":8.86,"t":"2026-10-15T17:55:00Z","v":8758,"vw":8.912145},{"c":8.945,"h":9.01,"l":8.945,"n":66,"o":9.01,"t":"2026-10-15T18:00:00Z","v":2945,"vw":8.987936},{"c":8.93,"h":8.94,"l":8.93,"n":15,"o":8.94,"t":"2026-10-15T18:05:00Z","v":942,"vw":8.9375},{"c":8.9013,"h":8.91,"l":8.9,"n":51,"o":8.9,"t":"2026-10-15T18:15:00Z","v":2230,"vw":8.904565},{"c":8.9,"h":8.9,"l":8.9,"n":11,"o":8.9,"t":"2026-10-15T18:20:00Z","v":414,"vw":8.9},{"c":8.89,"h":8.895,"l":8.88,"n":32,"o":8.89,"t":"2026-10-15T18:25:00Z","v":1051,"vw":8.889},{"c":8.88,"h":8.9,"l":8.87,"n":60,"o":8.89,"t":"2026-10-15T18:30:00Z","v":2997,"vw":8.880925},{"c":8.88,"h":8.888,"l":8.88,"n":5,"o":8.88,"t":"2026-10-15T18:35:00Z","v":475,"vw":8.882607},{"c":8.91,"h":8.92,"l":8.8999,"n":58,"o":8.9,"t":"2026-10-15T18:40:00Z","v":5114,"vw":8.907097},{"c":8.922,"h":8.93,"l":8.91,"n":24,"o":8.91,"t":"2026-10-15T18:45:00Z","v":1639,"vw":8.920599},{"c":8.92,"h":8.92,"l":8.92,"n":10,"o":8.92,"t":"2026-10-15T18:50:00Z","v":343,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":13,"o":8.93,"t":"2026-10-15T18:55:00Z","v":443,"vw":8.93},{"c":8.955,"h":8.955,"l":8.95,"n":48,"o":8.95,"t":"2026-10-15T19:00:00Z","v":2646,"vw":8.9525},{"c":8.96,"h":8.96,"l":8.95,"n":16,"o":8.95,"t":"2026-10-15T19:05:00Z","v":774,"vw":8.9575},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-15T19:10:00Z","v":181,"vw":8.96},{"c":9.04,"h":9.04,"l":8.95,"n":53,"o":8.96,"t":"2026-10-15T19:15:00Z","v":3613,"vw":8.996642},{"c":9.1149,"h":9.15,"l":9.04,"n":99,"o":9.04,"t":"2026-10-15T19:20:00Z","v":8965,"vw":9.08394},{"c":9.13,"h":9.15,"l":9.1056,"n":67,"o":9.115,"t":"2026-10-15T19:25:00Z","v":3751,"vw":9.127251},{"c":9.17,"h":9.215,"l":9.14,"n":162,"o":9.14,"t":"2026-10-15T19:30:00Z","v":8492,"vw":9.172768},{"c":9.165,"h":9.195,"l":9.16,"n":79,"o":9.16,"t":"2026-10-15T19:35:00Z","v":3870,"vw":9.17396},{"c":9.19,"h":9.19,"l":9.165,"n":72,"o":9.165,"t":"2026-10-15T19:40:00Z","v":5069,"vw":9.18067},{"c":9.08,"h":9.19,"l":9.08,"n":110,"o":9.19,"t":"2026-10-15T19:45:00Z","v":7479,"vw":9.142113},{"c":9.08,"h":9.12,"l":9.07,"n":200,"o":9.08,"t":"2026-10-15T19:50:00Z","v":12541,"vw":9.093256},{"c":9.12,"h":9.15,"l":9.08,"n":538,"o":9.09,"t":"2026-10-15T19:55:00Z","v":34960,"vw":9.114804},{"c":9.14,"h":9.14,"l":9.14,"n":15,"o":9.14,"t":"2026-10-15T20:00:00Z","v":12500,"vw":9.14},{"c":8.96,"h":9.22,"l":8.96,"n":3,"o":9.22,"t":"2026-10-16T12:20:00Z","v":419,"vw":9.028878},{"c":9.15,"h":9.2,"l":9.14,"n":29,"o":9.2,"t":"2026-10-16T13:30:00Z","v":9150,"vw":9.164887},{"c":9.2287,"h":9.23,"l":9.175,"n":30,"o":9.175,"t":"2026-10-16T13:35:00Z","v":4761,"vw":9.182546},{"c":9.31,"h":9.32,"l":9.24,"n":96,"o":9.24,"t":"2026-10-16T13:40:00Z","v":7072,"vw":9.267406},{"c":9.35,"h":9.43,"l":9.33,"n":108,"o":9.33,"t":"2026-10-16T13:45:00Z","v":7287,"vw":9.350535},{"c":9.3311,"h":9.3311,"l":9.3311,"n":6,"o":9.3311,"t":"2026-10-16T13:50:00Z","v":336,"vw":9.3311},{"c":9.32,"h":9.33,"l":9.32,"n":24,"o":9.33,"t":"2026-10-16T13:55:00Z","v":679,"vw":9.326667},{"c":9.25,"h":9.28,"l":9.25,"n":31,"o":9.28,"t":"2026-10-16T14:05:00Z","v":1293,"vw":9.26},{"c":9.22,"h":9.22,"l":9.22,"n":17,"o":9.22,"t":"2026-10-16T14:10:00Z","v":741,"vw":9.22},{"c":9.22,"h":9.24,"l":9.194,"n":53,"o":9.194,"t":"2026-10-16T14:15:00Z","v":5735,"vw":9.211418},{"c":9.23,"h":9.24,"l":9.23,"n":24,"o":9.24,"t":"2026-10-16T14:20:00Z","v":851,"vw":9.233333},{"c":9.17,"h":9.27,"l":9.12,"n":190,"o":9.21,"t":"2026-10-16T14:25:00Z","v":9928,"vw":9.162238},{"c":9.175,"h":9.2,"l":9.17,"n":37,"o":9.185,"t":"2026-10-16T14:40:00Z","v":1331,"vw":9.182642},{"c":9.165,"h":9.185,"l":9.165,"n":14,"o":9.185,"t":"2026-10-16T14:45:00Z","v":331,"vw":9.175},{"c":9.18,"h":9.18,"l":9.17,"n":20,"o":9.17,"t":"2026-10-16T14:55:00Z","v":406,"vw":9.174274},{"c":9.205,"h":9.205,"l":9.2,"n":18,"o":9.2007,"t":"2026-10-16T15:05:00Z","v":575,"vw":9.201425},{"c":9.19,"h":9.2,"l":9.19,"n":38,"o":9.19,"t":"2026-10-16T15:20:00Z","v":1733,"vw":9.193852},{"c":9.17,"h":9.18,"l":9.17,"n":40,"o":9.18,"t":"2026-10-16T15:25:00Z","v":1031,"vw":9.177561},{"c":9.165,"h":9.165,"l":9.165,"n":6,"o":9.165,"t":"2026-10-16T15:30:00Z","v":128,"vw":9.165},{"c":9.14,"h":9.15,"l":9.14,"n":22,"o":9.15,"t":"2026-10-16T15:40:00Z","v":682,"vw":9.145},{"c":9.12,"h":9.12,"l":9.112,"n":10,"o":9.112,"t":"2026-10-16T15:50:00Z","v":324,"vw":9.116},{"c":9.0801,"h":9.095,"l":9.0801,"n":22,"o":9.095,"t":"2026-10-16T15:55:00Z","v":942,"vw":9.087854},{"c":9.06,"h":9.085,"l":9.06,"n":27,"o":9.085,"t":"2026-10-16T16:05:00Z","v":1041,"vw":9.07},{"c":9.06,"h":9.065,"l":9.06,"n":35,"o":9.0611,"t":"2026-10-16T16:10:00Z","v":1674,"vw":9.063931},{"c":9.06,"h":9.06,"l":9.0118,"n":25,"o":9.0118,"t":"2026-10-16T16:20:00Z","v":3098,"vw":9.042824},{"c":9,"h":9.055,"l":9,"n":25,"o":9.055,"t":"2026-10-16T16:25:00Z","v":1779,"vw":9.006143},{"c":8.97,"h":8.97,"l":8.97,"n":14,"o":8.97,"t":"2026-10-16T16:30:00Z","v":400,"vw":8.97},{"c":8.8901,"h":8.8901,"l":8.8901,"n":4,"o":8.8901,"t":"2026-10-16T16:35:00Z","v":212,"vw":8.8901},{"c":8.9,"h":8.915,"l":8.9,"n":17,"o":8.915,"t":"2026-10-16T16:40:00Z","v":450,"vw":8.9075},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-16T16:50:00Z","v":211,"vw":8.89},{"c":8.905,"h":8.905,"l":8.88,"n":40,"o":8.88,"t":"2026-10-16T17:00:00Z","v":1817,"vw":8.891267},{"c":8.87,"h":8.905,"l":8.87,"n":20,"o":8.905,"t":"2026-10-16T17:05:00Z","v":977,"vw":8.880833},{"c":8.86,"h":8.86,"l":8.857,"n":26,"o":8.857,"t":"2026-10-16T17:10:00Z","v":850,"vw":8.857869},{"c":8.77,"h":8.815,"l":8.77,"n":20,"o":8.815,"t":"2026-10-16T17:15:00Z","v":678,"vw":8.788293},{"c":8.77,"h":8.8,"l":8.77,"n":12,"o":8.8,"t":"2026-10-16T17:25:00Z","v":551,"vw":8.788},{"c":8.84,"h":8.84,"l":8.795,"n":20,"o":8.8,"t":"2026-10-16T17:30:00Z","v":2170,"vw":8.818941},{"c":8.85,"h":8.8505,"l":8.84,"n":12,"o":8.84,"t":"2026-10-16T17:35:00Z","v":854,"vw":8.845179},{"c":8.85,"h":8.8828,"l":8.85,"n":13,"o":8.8828,"t":"2026-10-16T17:40:00Z","v":1314,"vw":8.877333},{"c":8.855,"h":8.855,"l":8.855,"n":7,"o":8.855,"t":"2026-10-16T17:45:00Z","v":157,"vw":8.855},{"c":8.805,"h":8.805,"l":8.805,"n":4,"o":8.805,"t":"2026-10-16T17:50:00Z","v":114,"vw":8.805},{"c":8.795,"h":8.795,"l":8.795,"n":7,"o":8.795,"t":"2026-10-16T17:55:00Z","v":375,"vw":8.795},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-16T18:00:00Z","v":347,"vw":8.77},{"c":8.815,"h":8.815,"l":8.81,"n":16,"o":8.81,"t":"2026-10-16T18:05:00Z","v":296,"vw":8.8125},{"c":8.787,"h":8.787,"l":8.787,"n":5,"o":8.787,"t":"2026-10-16T18:10:00Z","v":170,"vw":8.787},{"c":8.785,"h":8.815,"l":8.785,"n":28,"o":8.815,"t":"2026-10-16T18:15:00Z","v":826,"vw":8.796667},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-16T18:20:00Z","v":1042,"vw":8.76},{"c":8.78,"h":8.785,"l":8.78,"n":11,"o":8.785,"t":"2026-10-16T18:25:00Z","v":574,"vw":8.781667},{"c":8.775,"h":8.775,"l":8.775,"n":8,"o":8.775,"t":"2026-10-16T18:30:00Z","v":171,"vw":8.775},{"c":8.8,"h":8.8,"l":8.77,"n":38,"o":8.77,"t":"2026-10-16T18:40:00Z","v":973,"vw":8.787151},{"c":8.8,"h":8.805,"l":8.79,"n":20,"o":8.79,"t":"2026-10-16T18:45:00Z","v":1009,"vw":8.799167},{"c":8.81,"h":8.81,"l":8.8,"n":40,"o":8.8,"t":"2026-10-16T18:50:00Z","v":778,"vw":8.805},{"c":8.76,"h":8.79,"l":8.76,"n":33,"o":8.79,"t":"2026-10-16T18:55:00Z","v":701,"vw":8.778125},{"c":8.68,"h":8.77,"l":8.68,"n":71,"o":8.75,"t":"2026-10-16T19:05:00Z","v":2495,"vw":8.719543},{"c":8.68,"h":8.7,"l":8.68,"n":42,"o":8.7,"t":"2026-10-16T19:15:00Z","v":1217,"vw":8.690544},{"c":8.8512,"h":8.87,"l":8.7,"n":105,"o":8.7,"t":"2026-10-16T19:20:00Z","v":8781,"vw":8.788165},{"c":8.87,"h":8.87,"l":8.85,"n":10,"o":8.85,"t":"2026-10-16T19:25:00Z","v":369,"vw":8.863197},{"c":8.82,"h":8.82,"l":8.82,"n":20,"o":8.82,"t":"2026-10-16T19:35:00Z","v":721,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":43,"o":8.81,"t":"2026-10-16T19:40:00Z","v":1058,"vw":8.81},{"c":8.82,"h":8.825,"l":8.82,"n":35,"o":8.82,"t":"2026-10-16T19:45:00Z","v":1345,"vw":8.821852},{"c":8.85,"h":8.85,"l":8.82,"n":70,"o":8.82,"t":"2026-10-16T19:50:00Z","v":2054,"vw":8.834032},{"c":8.795,"h":8.85,"l":8.77,"n":337,"o":8.85,"t":"2026-10-16T19:55:00Z","v":16114,"vw":8.817433},{"c":8.81,"h":8.81,"l":8.81,"n":22,"o":8.81,"t":"2026-10-16T20:00:00Z","v":9275,"vw":8.81},{"c":8.81,"h":8.95,"l":8.81,"n":26,"o":8.81,"t":"2026-10-19T13:30:00Z","v":1563,"vw":8.823688},{"c":8.81,"h":8.82,"l":8.735,"n":22,"o":8.82,"t":"2026-10-19T13:35:00Z","v":2953,"vw":8.796938},{"c":8.82,"h":8.845,"l":8.82,"n":13,"o":8.845,"t":"2026-10-19T13:40:00Z","v":1031,"vw":8.828333},{"c":8.7459,"h":8.7459,"l":8.7459,"n":3,"o":8.7459,"t":"2026-10-19T13:45:00Z","v":229,"vw":8.7459},{"c":8.67,"h":8.74,"l":8.67,"n":34,"o":8.74,"t":"2026-10-19T13:55:00Z","v":4208,"vw":8.675699},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-10-19T14:15:00Z","v":100,"vw":8.725},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-19T14:25:00Z","v":208,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":22,"o":8.68,"t":"2026-10-19T14:40:00Z","v":524,"vw":8.68},{"c":8.6231,"h":8.6231,"l":8.6105,"n":4,"o":8.6105,"t":"2026-10-19T14:50:00Z","v":210,"vw":8.6168},{"c":8.66,"h":8.66,"l":8.61,"n":49,"o":8.61,"t":"2026-10-19T15:10:00Z","v":5127,"vw":8.65788},{"c":8.8,"h":8.8,"l":8.62,"n":171,"o":8.63,"t":"2026-10-19T15:15:00Z","v":15078,"vw":8.716196},{"c":8.865,"h":8.8917,"l":8.76,"n":59,"o":8.78,"t":"2026-10-19T15:20:00Z","v":8796,"vw":8.832304},{"c":9,"h":9.0999,"l":8.9,"n":247,"o":8.9,"t":"2026-10-19T15:25:00Z","v":28793,"vw":9.029812},{"c":8.91,"h":8.991,"l":8.91,"n":39,"o":8.991,"t":"2026-10-19T15:30:00Z","v":3358,"vw":8.971698},{"c":8.96,"h":8.9715,"l":8.915,"n":22,"o":8.915,"t":"2026-10-19T15:35:00Z","v":1952,"vw":8.947089},{"c":8.96,"h":8.9723,"l":8.96,"n":18,"o":8.96,"t":"2026-10-19T15:40:00Z","v":1845,"vw":8.964263},{"c":8.925,"h":8.94,"l":8.925,"n":16,"o":8.94,"t":"2026-10-19T15:45:00Z","v":822,"vw":8.934167},{"c":8.925,"h":8.9275,"l":8.925,"n":24,"o":8.9275,"t":"2026-10-19T15:50:00Z","v":800,"vw":8.9255},{"c":8.9639,"h":8.9639,"l":8.925,"n":12,"o":8.9589,"t":"2026-10-19T15:55:00Z","v":753,"vw":8.949845},{"c":8.875,"h":8.92,"l":8.86,"n":31,"o":8.915,"t":"2026-10-19T16:00:00Z","v":2339,"vw":8.902989},{"c":8.93,"h":8.93,"l":8.875,"n":37,"o":8.8999,"t":"2026-10-19T16:05:00Z","v":1485,"vw":8.897133},{"c":8.9,"h":8.915,"l":8.9,"n":12,"o":8.9104,"t":"2026-10-19T16:10:00Z","v":2344,"vw":8.901989},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-19T16:15:00Z","v":100,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T16:20:00Z","v":150,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T16:25:00Z","v":150,"vw":8.9},{"c":8.87,"h":8.9,"l":8.87,"n":15,"o":8.9,"t":"2026-10-19T16:30:00Z","v":1051,"vw":8.881428},{"c":8.8979,"h":8.8979,"l":8.8758,"n":23,"o":8.8758,"t":"2026-10-19T16:35:00Z","v":1759,"vw":8.889311},{"c":8.88,"h":8.89,"l":8.88,"n":13,"o":8.89,"t":"2026-10-19T16:40:00Z","v":641,"vw":8.885294},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-10-19T16:45:00Z","v":338,"vw":8.88},{"c":8.8912,"h":8.8912,"l":8.8912,"n":5,"o":8.8912,"t":"2026-10-19T16:50:00Z","v":419,"vw":8.8912},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-19T16:55:00Z","v":104,"vw":8.89},{"c":8.895,"h":8.895,"l":8.89,"n":27,"o":8.89,"t":"2026-10-19T17:00:00Z","v":1031,"vw":8.89289},{"c":8.93,"h":8.935,"l":8.9,"n":44,"o":8.9,"t":"2026-10-19T17:05:00Z","v":2383,"vw":8.908529},{"c":8.9392,"h":8.9392,"l":8.93,"n":12,"o":8.93,"t":"2026-10-19T17:10:00Z","v":817,"vw":8.933943},{"c":9.02,"h":9.04,"l":8.93,"n":125,"o":8.93,"t":"2026-10-19T17:15:00Z","v":9946,"vw":8.978655},{"c":9.015,"h":9.015,"l":9.01,"n":12,"o":9.01,"t":"2026-10-19T17:20:00Z","v":1236,"vw":9.013182},{"c":9.01,"h":9.0299,"l":9.01,"n":13,"o":9.01,"t":"2026-10-19T17:30:00Z","v":3196,"vw":9.02194},{"c":9.04,"h":9.08,"l":9.01,"n":31,"o":9.03,"t":"2026-10-19T17:35:00Z","v":2032,"vw":9.0515},{"c":8.99,"h":9.025,"l":8.99,"n":32,"o":9.025,"t":"2026-10-19T17:40:00Z","v":2969,"vw":9.0004},{"c":8.9957,"h":8.9957,"l":8.98,"n":10,"o":8.98,"t":"2026-10-19T17:45:00Z","v":573,"vw":8.984922},{"c":8.96,"h":8.96,"l":8.96,"n":5,"o":8.96,"t":"2026-10-19T17:50:00Z","v":172,"vw":8.96},{"c":8.9861,"h":8.9861,"l":8.98,"n":16,"o":8.98,"t":"2026-10-19T17:55:00Z","v":644,"vw":8.984357},{"c":8.98,"h":9,"l":8.98,"n":19,"o":9,"t":"2026-10-19T18:00:00Z","v":1149,"vw":8.988421},{"c":8.96,"h":8.96,"l":8.96,"n":11,"o":8.96,"t":"2026-10-19T18:15:00Z","v":657,"vw":8.96},{"c":8.995,"h":9,"l":8.9683,"n":34,"o":8.97,"t":"2026-10-19T18:20:00Z","v":2207,"vw":8.985032},{"c":8.975,"h":8.98,"l":8.975,"n":9,"o":8.98,"t":"2026-10-19T18:25:00Z","v":664,"vw":8.979167},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-10-19T18:30:00Z","v":459,"vw":8.99},{"c":9,"h":9,"l":8.995,"n":11,"o":8.995,"t":"2026-10-19T18:35:00Z","v":384,"vw":8.9975},{"c":9,"h":9.01,"l":9,"n":23,"o":9.01,"t":"2026-10-19T18:40:00Z","v":874,"vw":9.003781},{"c":8.975,"h":8.975,"l":8.975,"n":5,"o":8.975,"t":"2026-10-19T18:45:00Z","v":146,"vw":8.975},{"c":8.97,"h":8.97,"l":8.97,"n":9,"o":8.97,"t":"2026-10-19T18:55:00Z","v":1030,"vw":8.97},{"c":8.965,"h":8.965,"l":8.965,"n":5,"o":8.965,"t":"2026-10-19T19:05:00Z","v":111,"vw":8.965},{"c":8.96,"h":8.96,"l":8.96,"n":19,"o":8.96,"t":"2026-10-19T19:10:00Z","v":921,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":10,"o":8.96,"t":"2026-10-19T19:20:00Z","v":279,"vw":8.96},{"c":8.95,"h":8.95,"l":8.95,"n":13,"o":8.95,"t":"2026-10-19T19:25:00Z","v":430,"vw":8.95},{"c":8.955,"h":8.98,"l":8.94,"n":61,"o":8.95,"t":"2026-10-19T19:35:00Z","v":3512,"vw":8.957783},{"c":8.96,"h":8.96,"l":8.95,"n":29,"o":8.96,"t":"2026-10-19T19:40:00Z","v":1370,"vw":8.95375},{"c":8.92,"h":8.96,"l":8.92,"n":60,"o":8.96,"t":"2026-10-19T19:45:00Z","v":1959,"vw":8.935},{"c":8.945,"h":8.97,"l":8.93,"n":51,"o":8.93,"t":"2026-10-19T19:50:00Z","v":2198,"vw":8.944772},{"c":8.93,"h":8.96,"l":8.9,"n":232,"o":8.96,"t":"2026-10-19T19:55:00Z","v":14460,"vw":8.92859},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-19T20:00:00Z","v":7040,"vw":8.92},{"c":8.9132,"h":8.92,"l":8.9132,"n":2,"o":8.92,"t":"2026-10-20T12:35:00Z","v":230,"vw":8.9166},{"c":9.5151,"h":9.5151,"l":9.5151,"n":2,"o":9.5151,"t":"2026-10-20T13:15:00Z","v":1000,"vw":9.5151},{"c":9.005,"h":9.005,"l":8.88,"n":24,"o":8.92,"t":"2026-10-20T13:30:00Z","v":3093,"vw":8.977638},{"c":8.94,"h":9.0905,"l":8.94,"n":25,"o":8.976,"t":"2026-10-20T13:40:00Z","v":2554,"vw":9.011233},{"c":9.02,"h":9.02,"l":9.01,"n":24,"o":9.01,"t":"2026-10-20T13:50:00Z","v":1147,"vw":9.017059},{"c":9,"h":9.0591,"l":8.98,"n":21,"o":9.0591,"t":"2026-10-20T13:55:00Z","v":1111,"vw":9.004079},{"c":8.93,"h":8.96,"l":8.93,"n":16,"o":8.96,"t":"2026-10-20T14:00:00Z","v":594,"vw":8.9525},{"c":9,"h":9,"l":8.95,"n":24,"o":8.95,"t":"2026-10-20T14:10:00Z","v":1726,"vw":8.992647},{"c":8.95,"h":8.98,"l":8.95,"n":21,"o":8.98,"t":"2026-10-20T14:15:00Z","v":3115,"vw":8.956207},{"c":8.99,"h":8.99,"l":8.96,"n":22,"o":8.965,"t":"2026-10-20T14:20:00Z","v":930,"vw":8.970342},{"c":8.985,"h":8.985,"l":8.985,"n":9,"o":8.985,"t":"2026-10-20T14:25:00Z","v":209,"vw":8.985},{"c":8.97,"h":8.985,"l":8.97,"n":11,"o":8.985,"t":"2026-10-20T14:30:00Z","v":246,"vw":8.9775},{"c":9.01,"h":9.02,"l":8.99,"n":26,"o":9,"t":"2026-10-20T14:35:00Z","v":955,"vw":9.005952},{"c":9.03,"h":9.03,"l":9.015,"n":13,"o":9.015,"t":"2026-10-20T14:40:00Z","v":425,"vw":9.021667},{"c":9.05,"h":9.05,"l":9.02,"n":74,"o":9.03,"t":"2026-10-20T14:45:00Z","v":2095,"vw":9.034},{"c":9.07,"h":9.07,"l":9.07,"n":10,"o":9.07,"t":"2026-10-20T14:50:00Z","v":317,"vw":9.07},{"c":9.09,"h":9.09,"l":9.04,"n":51,"o":9.09,"t":"2026-10-20T14:55:00Z","v":2924,"vw":9.083333},{"c":9.03,"h":9.11,"l":9.01,"n":83,"o":9.0974,"t":"2026-10-20T15:00:00Z","v":9894,"vw":9.087127},{"c":9.1,"h":9.13,"l":8.99,"n":131,"o":9.03,"t":"2026-10-20T15:10:00Z","v":32062,"vw":9.028154},{"c":9.0227,"h":9.0499,"l":8.97,"n":105,"o":9.03,"t":"2026-10-20T15:15:00Z","v":4513,"vw":9.023991},{"c":9.05,"h":9.07,"l":9.02,"n":69,"o":9.02,"t":"2026-10-20T15:20:00Z","v":4360,"vw":9.048078},{"c":9.03,"h":9.03,"l":9,"n":8,"o":9,"t":"2026-10-20T15:25:00Z","v":240,"vw":9.015075},{"c":8.96,"h":8.99,"l":8.96,"n":21,"o":8.98,"t":"2026-10-20T15:30:00Z","v":712,"vw":8.978077},{"c":8.955,"h":8.955,"l":8.955,"n":2,"o":8.955,"t":"2026-10-20T15:35:00Z","v":102,"vw":8.955},{"c":8.9818,"h":8.9818,"l":8.94,"n":18,"o":8.96,"t":"2026-10-20T15:45:00Z","v":979,"vw":8.973387},{"c":8.9,"h":8.975,"l":8.9,"n":25,"o":8.975,"t":"2026-10-20T16:10:00Z","v":2853,"vw":8.962021},{"c":8.905,"h":8.905,"l":8.89,"n":27,"o":8.9,"t":"2026-10-20T16:15:00Z","v":1071,"vw":8.899389},{"c":8.92,"h":8.92,"l":8.89,"n":28,"o":8.8901,"t":"2026-10-20T16:20:00Z","v":8277,"vw":8.891491},{"c":8.885,"h":8.8868,"l":8.88,"n":20,"o":8.8868,"t":"2026-10-20T16:25:00Z","v":1011,"vw":8.882842},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-20T16:30:00Z","v":191,"vw":8.91},{"c":8.92,"h":8.94,"l":8.905,"n":34,"o":8.905,"t":"2026-10-20T16:35:00Z","v":5407,"vw":8.938197},{"c":8.935,"h":8.935,"l":8.935,"n":7,"o":8.935,"t":"2026-10-20T16:45:00Z","v":231,"vw":8.935},{"c":8.91,"h":8.91,"l":8.91,"n":18,"o":8.91,"t":"2026-10-20T16:55:00Z","v":586,"vw":8.91},{"c":8.915,"h":8.915,"l":8.9,"n":18,"o":8.9,"t":"2026-10-20T17:05:00Z","v":327,"vw":8.9075},{"c":8.8,"h":8.89,"l":8.8,"n":357,"o":8.89,"t":"2026-10-20T17:10:00Z","v":23194,"vw":8.827342},{"c":8.79,"h":8.795,"l":8.79,"n":21,"o":8.795,"t":"2026-10-20T17:15:00Z","v":680,"vw":8.79125},{"c":8.79,"h":8.8,"l":8.79,"n":5,"o":8.8,"t":"2026-10-20T17:20:00Z","v":687,"vw":8.79161},{"c":8.79,"h":8.79,"l":8.79,"n":21,"o":8.79,"t":"2026-10-20T17:25:00Z","v":637,"vw":8.79},{"c":8.815,"h":8.815,"l":8.79,"n":24,"o":8.8087,"t":"2026-10-20T17:30:00Z","v":3350,"vw":8.808552},{"c":8.79,"h":8.79,"l":8.79,"n":15,"o":8.79,"t":"2026-10-20T17:35:00Z","v":646,"vw":8.79},{"c":8.7692,"h":8.77,"l":8.7692,"n":5,"o":8.77,"t":"2026-10-20T17:40:00Z","v":470,"vw":8.769782},{"c":8.76,"h":8.77,"l":8.76,"n":7,"o":8.77,"t":"2026-10-20T17:45:00Z","v":366,"vw":8.766667},{"c":8.74,"h":8.75,"l":8.735,"n":22,"o":8.75,"t":"2026-10-20T17:50:00Z","v":1131,"vw":8.745625},{"c":8.77,"h":8.77,"l":8.74,"n":39,"o":8.74,"t":"2026-10-20T17:55:00Z","v":2324,"vw":8.748947},{"c":8.78,"h":8.78,"l":8.77,"n":18,"o":8.77,"t":"2026-10-20T18:05:00Z","v":568,"vw":8.776667},{"c":8.78,"h":8.78,"l":8.78,"n":7,"o":8.78,"t":"2026-10-20T18:15:00Z","v":231,"vw":8.78},{"c":8.76,"h":8.76,"l":8.75,"n":4,"o":8.75,"t":"2026-10-20T18:20:00Z","v":249,"vw":8.755},{"c":8.765,"h":8.765,"l":8.75,"n":19,"o":8.75,"t":"2026-10-20T18:25:00Z","v":962,"vw":8.756951},{"c":8.765,"h":8.765,"l":8.76,"n":14,"o":8.76,"t":"2026-10-20T18:30:00Z","v":424,"vw":8.7625},{"c":8.73,"h":8.76,"l":8.7,"n":93,"o":8.76,"t":"2026-10-20T18:35:00Z","v":14738,"vw":8.713403},{"c":8.77,"h":8.77,"l":8.76,"n":9,"o":8.76,"t":"2026-10-20T18:40:00Z","v":455,"vw":8.765},{"c":8.79,"h":8.79,"l":8.78,"n":17,"o":8.78,"t":"2026-10-20T18:45:00Z","v":721,"vw":8.788333},{"c":8.83,"h":8.83,"l":8.83,"n":47,"o":8.83,"t":"2026-10-20T18:50:00Z","v":1377,"vw":8.83},{"c":8.82,"h":8.83,"l":8.82,"n":14,"o":8.83,"t":"2026-10-20T18:55:00Z","v":479,"vw":8.8225},{"c":8.855,"h":8.855,"l":8.83,"n":16,"o":8.83,"t":"2026-10-20T19:00:00Z","v":802,"vw":8.840834},{"c":8.845,"h":8.845,"l":8.845,"n":10,"o":8.845,"t":"2026-10-20T19:05:00Z","v":245,"vw":8.845},{"c":8.85,"h":8.85,"l":8.85,"n":14,"o":8.85,"t":"2026-10-20T19:10:00Z","v":326,"vw":8.85},{"c":8.85,"h":8.85,"l":8.84,"n":30,"o":8.84,"t":"2026-10-20T19:15:00Z","v":818,"vw":8.848333},{"c":8.84,"h":8.87,"l":8.84,"n":39,"o":8.87,"t":"2026-10-20T19:20:00Z","v":1493,"vw":8.854252},{"c":8.885,"h":8.885,"l":8.85,"n":21,"o":8.86,"t":"2026-10-20T19:25:00Z","v":961,"vw":8.867},{"c":8.825,"h":8.89,"l":8.825,"n":66,"o":8.87,"t":"2026-10-20T19:30:00Z","v":5011,"vw":8.863527},{"c":8.82,"h":8.83,"l":8.82,"n":19,"o":8.83,"t":"2026-10-20T19:35:00Z","v":671,"vw":8.8225},{"c":8.835,"h":8.835,"l":8.825,"n":13,"o":8.825,"t":"2026-10-20T19:40:00Z","v":456,"vw":8.827556},{"c":8.84,"h":8.84,"l":8.82,"n":37,"o":8.82,"t":"2026-10-20T19:45:00Z","v":991,"vw":8.825484},{"c":8.81,"h":8.81,"l":8.81,"n":55,"o":8.81,"t":"2026-10-20T19:50:00Z","v":1266,"vw":8.81},{"c":8.84,"h":8.85,"l":8.8,"n":177,"o":8.825,"t":"2026-10-20T19:55:00Z","v":4230,"vw":8.825091},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-20T20:00:00Z","v":4428,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T11:35:00Z","v":111,"vw":8.86},{"c":8.94,"h":9.08,"l":8.83,"n":40,"o":8.83,"t":"2026-10-21T13:30:00Z","v":4334,"vw":8.973676},{"c":8.815,"h":8.85,"l":8.815,"n":23,"o":8.85,"t":"2026-10-21T13:35:00Z","v":681,"vw":8.83875},{"c":8.79,"h":8.82,"l":8.78,"n":25,"o":8.82,"t":"2026-10-21T13:40:00Z","v":1337,"vw":8.794602},{"c":8.6771,"h":8.75,"l":8.63,"n":27,"o":8.73,"t":"2026-10-21T13:45:00Z","v":2908,"vw":8.692893},{"c":8.67,"h":8.77,"l":8.67,"n":60,"o":8.68,"t":"2026-10-21T13:50:00Z","v":6944,"vw":8.732056},{"c":8.657,"h":8.657,"l":8.657,"n":3,"o":8.657,"t":"2026-10-21T13:55:00Z","v":293,"vw":8.657},{"c":8.64,"h":8.6504,"l":8.64,"n":14,"o":8.65,"t":"2026-10-21T14:00:00Z","v":797,"vw":8.644677},{"c":8.51,"h":8.5839,"l":8.485,"n":41,"o":8.56,"t":"2026-10-21T14:05:00Z","v":3329,"vw":8.522707},{"c":8.52,"h":8.531,"l":8.52,"n":14,"o":8.531,"t":"2026-10-21T14:10:00Z","v":443,"vw":8.5255},{"c":8.49,"h":8.54,"l":8.49,"n":60,"o":8.54,"t":"2026-10-21T14:15:00Z","v":3962,"vw":8.52366},{"c":8.58,"h":8.58,"l":8.5157,"n":30,"o":8.5157,"t":"2026-10-21T14:20:00Z","v":16680,"vw":8.520707},{"c":8.535,"h":8.56,"l":8.535,"n":35,"o":8.555,"t":"2026-10-21T14:25:00Z","v":1927,"vw":8.55},{"c":8.57,"h":8.57,"l":8.465,"n":80,"o":8.51,"t":"2026-10-21T14:30:00Z","v":4922,"vw":8.491404},{"c":8.51,"h":8.5475,"l":8.51,"n":39,"o":8.545,"t":"2026-10-21T14:35:00Z","v":1206,"vw":8.529107},{"c":8.565,"h":8.565,"l":8.54,"n":11,"o":8.54,"t":"2026-10-21T14:40:00Z","v":557,"vw":8.54625},{"c":8.575,"h":8.575,"l":8.575,"n":7,"o":8.575,"t":"2026-10-21T14:45:00Z","v":250,"vw":8.575},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-21T14:50:00Z","v":134,"vw":8.6},{"c":8.595,"h":8.62,"l":8.59,"n":25,"o":8.6,"t":"2026-10-21T14:55:00Z","v":796,"vw":8.602727},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-21T15:00:00Z","v":200,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":24,"o":8.58,"t":"2026-10-21T15:10:00Z","v":664,"vw":8.58},{"c":8.6,"h":8.6,"l":8.57,"n":34,"o":8.5953,"t":"2026-10-21T15:15:00Z","v":2702,"vw":8.589725},{"c":8.64,"h":8.64,"l":8.64,"n":9,"o":8.64,"t":"2026-10-21T15:25:00Z","v":218,"vw":8.64},{"c":8.65,"h":8.65,"l":8.615,"n":15,"o":8.615,"t":"2026-10-21T15:30:00Z","v":494,"vw":8.63125},{"c":8.63,"h":8.64,"l":8.63,"n":12,"o":8.63,"t":"2026-10-21T15:35:00Z","v":766,"vw":8.6325},{"c":8.63,"h":8.63,"l":8.62,"n":6,"o":8.62,"t":"2026-10-21T15:40:00Z","v":421,"vw":8.622564},{"c":8.61,"h":8.625,"l":8.6,"n":48,"o":8.6199,"t":"2026-10-21T15:50:00Z","v":5514,"vw":8.615587},{"c":8.61,"h":8.63,"l":8.61,"n":31,"o":8.62,"t":"2026-10-21T15:55:00Z","v":1387,"vw":8.617857},{"c":8.6,"h":8.64,"l":8.6,"n":37,"o":8.6,"t":"2026-10-21T16:00:00Z","v":1359,"vw":8.616},{"c":8.61,"h":8.61,"l":8.61,"n":26,"o":8.61,"t":"2026-10-21T16:10:00Z","v":956,"vw":8.61},{"c":8.59,"h":8.63,"l":8.59,"n":10,"o":8.63,"t":"2026-10-21T16:15:00Z","v":396,"vw":8.603333},{"c":8.62,"h":8.63,"l":8.62,"n":18,"o":8.62,"t":"2026-10-21T16:25:00Z","v":673,"vw":8.623333},{"c":8.66,"h":8.66,"l":8.64,"n":3,"o":8.64,"t":"2026-10-21T16:30:00Z","v":210,"vw":8.65},{"c":8.66,"h":8.66,"l":8.64,"n":29,"o":8.64,"t":"2026-10-21T16:35:00Z","v":844,"vw":8.646667},{"c":8.63,"h":8.675,"l":8.63,"n":39,"o":8.675,"t":"2026-10-21T16:40:00Z","v":1767,"vw":8.6625},{"c":8.61,"h":8.64,"l":8.61,"n":34,"o":8.62,"t":"2026-10-21T16:45:00Z","v":1294,"vw":8.626},{"c":8.655,"h":8.67,"l":8.65,"n":11,"o":8.65,"t":"2026-10-21T16:55:00Z","v":666,"vw":8.655764},{"c":8.65,"h":8.65,"l":8.63,"n":30,"o":8.64,"t":"2026-10-21T17:00:00Z","v":1303,"vw":8.64004},{"c":8.67,"h":8.67,"l":8.67,"n":12,"o":8.67,"t":"2026-10-21T17:05:00Z","v":604,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-21T17:10:00Z","v":212,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":9,"o":8.66,"t":"2026-10-21T17:15:00Z","v":249,"vw":8.66},{"c":8.6791,"h":8.6791,"l":8.65,"n":54,"o":8.65,"t":"2026-10-21T17:20:00Z","v":3458,"vw":8.666259},{"c":8.69,"h":8.69,"l":8.6781,"n":20,"o":8.6802,"t":"2026-10-21T17:25:00Z","v":567,"vw":8.684575},{"c":8.67,"h":8.68,"l":8.67,"n":23,"o":8.68,"t":"2026-10-21T17:30:00Z","v":874,"vw":8.678},{"c":8.67,"h":8.67,"l":8.67,"n":11,"o":8.67,"t":"2026-10-21T17:35:00Z","v":195,"vw":8.67},{"c":8.7,"h":8.7,"l":8.67,"n":46,"o":8.67,"t":"2026-10-21T17:40:00Z","v":1513,"vw":8.68398},{"c":8.705,"h":8.715,"l":8.7,"n":19,"o":8.7,"t":"2026-10-21T17:45:00Z","v":909,"vw":8.706},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-10-21T17:55:00Z","v":270,"vw":8.73},{"c":8.72,"h":8.72,"l":8.72,"n":31,"o":8.72,"t":"2026-10-21T18:00:00Z","v":1274,"vw":8.72},{"c":8.73,"h":8.74,"l":8.73,"n":34,"o":8.73,"t":"2026-10-21T18:05:00Z","v":662,"vw":8.733333},{"c":8.72,"h":8.73,"l":8.72,"n":41,"o":8.73,"t":"2026-10-21T18:10:00Z","v":958,"vw":8.7275},{"c":8.7338,"h":8.745,"l":8.73,"n":22,"o":8.73,"t":"2026-10-21T18:15:00Z","v":999,"vw":8.73698},{"c":8.71,"h":8.73,"l":8.71,"n":47,"o":8.73,"t":"2026-10-21T18:20:00Z","v":1876,"vw":8.718333},{"c":8.7,"h":8.7,"l":8.7,"n":18,"o":8.7,"t":"2026-10-21T18:25:00Z","v":456,"vw":8.7},{"c":8.72,"h":8.72,"l":8.7,"n":20,"o":8.7,"t":"2026-10-21T18:30:00Z","v":827,"vw":8.711},{"c":8.735,"h":8.75,"l":8.73,"n":20,"o":8.74,"t":"2026-10-21T18:40:00Z","v":941,"vw":8.738238},{"c":8.735,"h":8.765,"l":8.73,"n":56,"o":8.74,"t":"2026-10-21T18:45:00Z","v":2591,"vw":8.745851},{"c":8.72,"h":8.73,"l":8.72,"n":30,"o":8.73,"t":"2026-10-21T18:50:00Z","v":605,"vw":8.725},{"c":8.7,"h":8.73,"l":8.7,"n":46,"o":8.73,"t":"2026-10-21T18:55:00Z","v":2761,"vw":8.724139},{"c":8.66,"h":8.685,"l":8.66,"n":25,"o":8.685,"t":"2026-10-21T19:00:00Z","v":953,"vw":8.674167},{"c":8.62,"h":8.64,"l":8.62,"n":14,"o":8.64,"t":"2026-10-21T19:05:00Z","v":747,"vw":8.635},{"c":8.63,"h":8.63,"l":8.615,"n":79,"o":8.62,"t":"2026-10-21T19:10:00Z","v":4957,"vw":8.626478},{"c":8.64,"h":8.64,"l":8.63,"n":20,"o":8.64,"t":"2026-10-21T19:15:00Z","v":912,"vw":8.638553},{"c":8.655,"h":8.68,"l":8.655,"n":18,"o":8.655,"t":"2026-10-21T19:20:00Z","v":4146,"vw":8.655999},{"c":8.705,"h":8.705,"l":8.68,"n":15,"o":8.68,"t":"2026-10-21T19:25:00Z","v":825,"vw":8.69042},{"c":8.72,"h":8.73,"l":8.72,"n":19,"o":8.73,"t":"2026-10-21T19:30:00Z","v":559,"vw":8.7225},{"c":8.71,"h":8.72,"l":8.71,"n":37,"o":8.71,"t":"2026-10-21T19:35:00Z","v":1075,"vw":8.713333},{"c":8.675,"h":8.7,"l":8.675,"n":45,"o":8.7,"t":"2026-10-21T19:40:00Z","v":1390,"vw":8.694891},{"c":8.69,"h":8.69,"l":8.68,"n":41,"o":8.69,"t":"2026-10-21T19:45:00Z","v":1019,"vw":8.687727},{"c":8.71,"h":8.71,"l":8.705,"n":13,"o":8.705,"t":"2026-10-21T19:50:00Z","v":901,"vw":8.705641},{"c":8.67,"h":8.705,"l":8.67,"n":242,"o":8.705,"t":"2026-10-21T19:55:00Z","v":11377,"vw":8.690901},{"c":8.69,"h":8.69,"l":8.69,"n":6,"o":8.69,"t":"2026-10-21T20:00:00Z","v":4259,"vw":8.69},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-21T20:10:00Z","v":275,"vw":8.82},{"c":8.68,"h":8.68,"l":8.51,"n":29,"o":8.59,"t":"2026-10-22T13:30:00Z","v":3080,"vw":8.547917},{"c":8.68,"h":8.71,"l":8.68,"n":17,"o":8.71,"t":"2026-10-22T13:35:00Z","v":826,"vw":8.705714},{"c":8.64,"h":8.7299,"l":8.64,"n":21,"o":8.7,"t":"2026-10-22T13:40:00Z","v":3635,"vw":8.72204},{"c":8.77,"h":8.77,"l":8.69,"n":39,"o":8.69,"t":"2026-10-22T13:55:00Z","v":1962,"vw":8.71922},{"c":8.75,"h":8.775,"l":8.75,"n":10,"o":8.775,"t":"2026-10-22T14:00:00Z","v":359,"vw":8.7625},{"c":8.74,"h":8.74,"l":8.74,"n":7,"o":8.74,"t":"2026-10-22T14:05:00Z","v":324,"vw":8.74},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-22T14:10:00Z","v":264,"vw":8.72},{"c":8.75,"h":8.75,"l":8.72,"n":13,"o":8.72,"t":"2026-10-22T14:15:00Z","v":730,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":11,"o":8.74,"t":"2026-10-22T14:20:00Z","v":185,"vw":8.74},{"c":8.71,"h":8.71,"l":8.7,"n":13,"o":8.71,"t":"2026-10-22T14:25:00Z","v":640,"vw":8.7075},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-22T14:35:00Z","v":118,"vw":8.62},{"c":8.67,"h":8.67,"l":8.62,"n":22,"o":8.62,"t":"2026-10-22T14:40:00Z","v":1427,"vw":8.633987},{"c":8.72,"h":8.72,"l":8.72,"n":7,"o":8.72,"t":"2026-10-22T14:45:00Z","v":356,"vw":8.72},{"c":8.7268,"h":8.7268,"l":8.7268,"n":5,"o":8.7268,"t":"2026-10-22T14:55:00Z","v":254,"vw":8.7268},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-22T15:05:00Z","v":350,"vw":8.69},{"c":8.7099,"h":8.7099,"l":8.7099,"n":12,"o":8.7099,"t":"2026-10-22T15:20:00Z","v":5366,"vw":8.7099},{"c":8.78,"h":8.85,"l":8.74,"n":93,"o":8.74,"t":"2026-10-22T15:25:00Z","v":16450,"vw":8.791397},{"c":8.81,"h":8.84,"l":8.81,"n":13,"o":8.84,"t":"2026-10-22T15:30:00Z","v":922,"vw":8.821111},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-22T15:35:00Z","v":400,"vw":8.82},{"c":8.86,"h":8.86,"l":8.85,"n":4,"o":8.85,"t":"2026-10-22T15:40:00Z","v":309,"vw":8.853333},{"c":8.85,"h":8.86,"l":8.85,"n":6,"o":8.86,"t":"2026-10-22T15:45:00Z","v":316,"vw":8.853333},{"c":8.86,"h":8.87,"l":8.85,"n":20,"o":8.85,"t":"2026-10-22T15:50:00Z","v":658,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":9,"o":8.87,"t":"2026-10-22T15:55:00Z","v":431,"vw":8.87},{"c":8.88,"h":8.91,"l":8.88,"n":15,"o":8.88,"t":"2026-10-22T16:00:00Z","v":841,"vw":8.9},{"c":8.89,"h":8.89,"l":8.88,"n":18,"o":8.88,"t":"2026-10-22T16:05:00Z","v":640,"vw":8.886},{"c":8.84,"h":8.875,"l":8.84,"n":26,"o":8.8674,"t":"2026-10-22T16:10:00Z","v":2089,"vw":8.866263},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T16:15:00Z","v":100,"vw":8.84},{"c":8.89,"h":8.89,"l":8.86,"n":15,"o":8.87,"t":"2026-10-22T16:20:00Z","v":930,"vw":8.873542},{"c":8.895,"h":8.91,"l":8.88,"n":26,"o":8.88,"t":"2026-10-22T16:25:00Z","v":1097,"vw":8.895},{"c":8.905,"h":8.93,"l":8.865,"n":26,"o":8.865,"t":"2026-10-22T16:30:00Z","v":1204,"vw":8.904444},{"c":8.88,"h":8.89,"l":8.86,"n":14,"o":8.87,"t":"2026-10-22T16:35:00Z","v":874,"vw":8.86875},{"c":8.845,"h":8.87,"l":8.845,"n":18,"o":8.87,"t":"2026-10-22T16:40:00Z","v":1006,"vw":8.86375},{"c":8.85,"h":8.85,"l":8.82,"n":45,"o":8.83,"t":"2026-10-22T16:45:00Z","v":1698,"vw":8.827576},{"c":8.81,"h":8.85,"l":8.81,"n":3,"o":8.85,"t":"2026-10-22T16:50:00Z","v":501,"vw":8.842},{"c":8.84,"h":8.84,"l":8.81,"n":10,"o":8.81,"t":"2026-10-22T16:55:00Z","v":1739,"vw":8.838135},{"c":8.805,"h":8.81,"l":8.805,"n":9,"o":8.81,"t":"2026-10-22T17:00:00Z","v":643,"vw":8.809167},{"c":8.81,"h":8.81,"l":8.79,"n":28,"o":8.8,"t":"2026-10-22T17:05:00Z","v":1489,"vw":8.806485},{"c":8.79,"h":8.79,"l":8.79,"n":23,"o":8.79,"t":"2026-10-22T17:10:00Z","v":1259,"vw":8.79},{"c":8.79,"h":8.79,"l":8.78,"n":19,"o":8.78,"t":"2026-10-22T17:15:00Z","v":1272,"vw":8.784149},{"c":8.79,"h":8.79,"l":8.79,"n":6,"o":8.79,"t":"2026-10-22T17:20:00Z","v":121,"vw":8.79},{"c":8.8,"h":8.8,"l":8.79,"n":20,"o":8.79,"t":"2026-10-22T17:25:00Z","v":962,"vw":8.792857},{"c":8.785,"h":8.81,"l":8.785,"n":26,"o":8.79,"t":"2026-10-22T17:30:00Z","v":757,"vw":8.802417}],"history":[{"c":6.52,"h":6.66,"l":6.3005,"n":3560,"o":6.41,"t":"2024-10-21T04:00:00Z","v":370235,"vw":6.491281},{"c":6.04,"h":6.54,"l":5.82,"n":4308,"o":6.54,"t":"2024-10-22T04:00:00Z","v":527644,"vw":6.038761},{"c":5.985,"h":6.29,"l":5.93,"n":3633,"o":6.06,"t":"2024-10-23T04:00:00Z","v":241640,"vw":6.085804},{"c":5.89,"h":6.09,"l":5.822,"n":2198,"o":5.99,"t":"2024-10-24T04:00:00Z","v":176197,"vw":5.942203},{"c":5.85,"h":6.0699,"l":5.81,"n":2302,"o":5.94,"t":"2024-10-25T04:00:00Z","v":133737,"vw":5.924768},{"c":6.075,"h":6.2,"l":5.93,"n":3353,"o":5.93,"t":"2024-10-28T04:00:00Z","v":205424,"vw":6.060012},{"c":5.97,"h":6.2399,"l":5.95,"n":2499,"o":6.06,"t":"2024-10-29T04:00:00Z","v":137563,"vw":6.073005},{"c":6.04,"h":6.06,"l":5.69,"n":2824,"o":5.93,"t":"2024-10-30T04:00:00Z","v":214335,"vw":5.930587},{"c":5.71,"h":6.03,"l":5.6101,"n":2931,"o":6.03,"t":"2024-10-31T04:00:00Z","v":216952,"vw":5.740354},{"c":5.93,"h":6.06,"l":5.66,"n":3101,"o":5.71,"t":"2024-11-01T04:00:00Z","v":292328,"vw":5.890493},{"c":5.88,"h":5.95,"l":5.68,"n":2944,"o":5.92,"t":"2024-11-04T05:00:00Z","v":256626,"vw":5.836734},{"c":6.08,"h":6.13,"l":5.7502,"n":3607,"o":5.87,"t":"2024-11-05T05:00:00Z","v":275839,"vw":6.037715},{"c":6.12,"h":6.39,"l":5.9733,"n":4680,"o":6.25,"t":"2024-11-06T05:00:00Z","v":633750,"vw":6.122725},{"c":5.2,"h":6.1,"l":4.84,"n":8592,"o":5.55,"t":"2024-11-07T05:00:00Z","v":1178297,"vw":5.19376},{"c":5.3,"h":5.83,"l":5.25,"n":3928,"o":5.33,"t":"2024-11-08T05:00:00Z","v":446458,"vw":5.514479},{"c":5.03,"h":5.33,"l":4.91,"n":3970,"o":5.31,"t":"2024-11-11T05:00:00Z","v":555140,"vw":5.015408},{"c":5.15,"h":5.24,"l":4.94,"n":3063,"o":5.01,"t":"2024-11-12T05:00:00Z","v":331258,"vw":5.098843},{"c":5.15,"h":5.21,"l":4.97,"n":4544,"o":5.16,"t":"2024-11-13T05:00:00Z","v":350303,"vw":5.09428},{"c":5.13,"h":5.44,"l":5.1,"n":2953,"o":5.18,"t":"2024-11-14T05:00:00Z","v":248757,"vw":5.268121},{"c":5.22,"h":5.27,"l":5.11,"n":2523,"o":5.11,"t":"2024-11-15T05:00:00Z","v":194389,"vw":5.213925},{"c":5.275,"h":5.48,"l":5.14,"n":10060,"o":5.23,"t":"2024-11-18T05:00:00Z","v":583962,"vw":5.298114},{"c":5.24,"h":5.29,"l":5.08,"n":2427,"o":5.24,"t":"2024-11-19T05:00:00Z","v":219403,"vw":5.201016},{"c":4.97,"h":5.21,"l":4.95,"n":2872,"o":5.2,"t":"2024-11-20T05:00:00Z","v":229875,"vw":5.043664},{"c":4.92,"h":5.0993,"l":4.8403,"n":2745,"o":5,"t":"2024-11-21T05:00:00Z","v":237907,"vw":4.94969},{"c":5.195,"h":5.24,"l":4.96,"n":2905,"o":4.96,"t":"2024-11-22T05:00:00Z","v":314997,"vw":5.131826},{"c":5.475,"h":5.6432,"l":5.23,"n":3670,"o":5.23,"t":"2024-11-25T05:00:00Z","v":352754,"vw":5.450881},{"c":5.18,"h":5.47,"l":5.16,"n":2056,"o":5.47,"t":"2024-11-26T05:00:00Z","v":156477,"vw":5.288778},{"c":5.385,"h":5.58,"l":5.18,"n":2949,"o":5.18,"t":"2024-11-27T05:00:00Z","v":171661,"vw":5.415957},{"c":5.39,"h":5.57,"l":5.37,"n":1104,"o":5.45,"t":"2024-11-29T05:00:00Z","v":81534,"vw":5.458872},{"c":5.26,"h":5.5,"l":5.21,"n":2631,"o":5.4,"t":"2024-12-02T05:00:00Z","v":154409,"vw":5.270498},{"c":5.52,"h":6.44,"l":5.47,"n":9515,"o":5.66,"t":"2024-12-03T05:00:00Z","v":1070067,"vw":5.964778},{"c":5.93,"h":6.03,"l":5.5,"n":3187,"o":5.5,"t":"2024-12-04T05:00:00Z","v":287766,"vw":5.826755},{"c":5.8,"h":6.3,"l":5.75,"n":3394,"o":6.19,"t":"2024-12-05T05:00:00Z","v":418444,"vw":6.015928},{"c":5.59,"h":5.93,"l":5.57,"n":2716,"o":5.91,"t":"2024-12-06T05:00:00Z","v":251910,"vw":5.683821},{"c":5.59,"h":5.78,"l":5.52,"n":3727,"o":5.61,"t":"2024-12-09T05:00:00Z","v":318546,"vw":5.594846},{"c":5.41,"h":5.61,"l":5.36,"n":2999,"o":5.61,"t":"2024-12-10T05:00:00Z","v":240431,"vw":5.478811},{"c":5.38,"h":5.5157,"l":5.26,"n":2523,"o":5.41,"t":"2024-12-11T05:00:00Z","v":184450,"vw":5.384802},{"c":5.1,"h":5.37,"l":5.0983,"n":2148,"o":5.37,"t":"2024-12-12T05:00:00Z","v":170994,"vw":5.191345},{"c":5.1,"h":5.168,"l":5,"n":2120,"o":5.06,"t":"2024-12-13T05:00:00Z","v":139530,"vw":5.082685},{"c":5.295,"h":5.35,"l":5.06,"n":2774,"o":5.06,"t":"2024-12-16T05:00:00Z","v":187382,"vw":5.255048},{"c":5.18,"h":5.335,"l":5.1262,"n":2852,"o":5.24,"t":"2024-12-17T05:00:00Z","v":184970,"vw":5.227044},{"c":4.82,"h":5.1732,"l":4.815,"n":5080,"o":5.17,"t":"2024-12-18T05:00:00Z","v":575462,"vw":4.938351},{"c":5.01,"h":5.13,"l":4.89,"n":3111,"o":4.89,"t":"2024-12-19T05:00:00Z","v":277418,"vw":4.998321},{"c":5.31,"h":5.31,"l":4.99,"n":3198,"o":4.99,"t":"2024-12-20T05:00:00Z","v":292893,"vw":5.228318},{"c":5.51,"h":5.55,"l":5.24,"n":3855,"o":5.29,"t":"2024-12-23T05:00:00Z","v":291435,"vw":5.422059},{"c":5.27,"h":5.55,"l":5.25,"n":2221,"o":5.5,"t":"2024-12-24T05:00:00Z","v":158575,"vw":5.390492},{"c":5.29,"h":5.41,"l":5.175,"n":1615,"o":5.21,"t":"2024-12-26T05:00:00Z","v":133160,"vw":5.326024},{"c":5.39,"h":5.395,"l":5.11,"n":1975,"o":5.29,"t":"2024-12-27T05:00:00Z","v":147731,"vw":5.249557},{"c":5.44,"h":5.51,"l":5.14,"n":3175,"o":5.3,"t":"2024-12-30T05:00:00Z","v":258270,"vw":5.395831},{"c":5.49,"h":5.5993,"l":5.37,"n":2504,"o":5.49,"t":"2024-12-31T05:00:00Z","v":197784,"vw":5.468097},{"c":5.67,"h":5.7842,"l":5.5,"n":3461,"o":5.5,"t":"2025-01-02T05:00:00Z","v":326078,"vw":5.639387},{"c":5.905,"h":6.03,"l":5.62,"n":2926,"o":5.72,"t":"2025-01-03T05:00:00Z","v":297537,"vw":5.864115},{"c":5.91,"h":6.04,"l":5.7617,"n":3036,"o":5.92,"t":"2025-01-06T05:00:00Z","v":185042,"vw":5.927471},{"c":5.56,"h":5.86,"l":5.43,"n":2556,"o":5.86,"t":"2025-01-07T05:00:00Z","v":228434,"vw":5.579721},{"c":5.32,"h":5.51,"l":5.23,"n":2233,"o":5.5,"t":"2025-01-08T05:00:00Z","v":162052,"vw":5.339611},{"c":5.36,"h":5.39,"l":5.1804,"n":2026,"o":5.28,"t":"2025-01-10T05:00:00Z","v":113147,"vw":5.321951},{"c":5.47,"h":6.27,"l":5.3,"n":7889,"o":6.04,"t":"2025-01-13T05:00:00Z","v":1191257,"vw":5.792093},{"c":5.75,"h":5.78,"l":5.4901,"n":2761,"o":5.55,"t":"2025-01-14T05:00:00Z","v":164569,"vw":5.684158},{"c":5.49,"h":5.99,"l":5.4,"n":2517,"o":5.95,"t":"2025-01-15T05:00:00Z","v":186732,"vw":5.56149},{"c":5.54,"h":5.7,"l":5.31,"n":2355,"o":5.52,"t":"2025-01-16T05:00:00Z","v":167649,"vw":5.512192},{"c":5.56,"h":5.67,"l":5.4261,"n":2574,"o":5.55,"t":"2025-01-17T05:00:00Z","v":187411,"vw":5.508169},{"c":5.72,"h":5.74,"l":5.54,"n":2389,"o":5.58,"t":"2025-01-21T05:00:00Z","v":203634,"vw":5.652558},{"c":5.91,"h":5.99,"l":5.6346,"n":2837,"o":5.74,"t":"2025-01-22T05:00:00Z","v":152473,"vw":5.842579},{"c":5.9,"h":5.99,"l":5.76,"n":2511,"o":5.83,"t":"2025-01-23T05:00:00Z","v":176552,"vw":5.882609},{"c":6.32,"h":6.39,"l":5.875,"n":8278,"o":5.93,"t":"2025-01-24T05:00:00Z","v":1179573,"vw":6.209702},{"c":6.47,"h":6.4899,"l":6.115,"n":3069,"o":6.24,"t":"2025-01-27T05:00:00Z","v":247400,"vw":6.348043},{"c":6.28,"h":6.525,"l":6.15,"n":2357,"o":6.46,"t":"2025-01-28T05:00:00Z","v":160119,"vw":6.310042},{"c":6.2,"h":6.35,"l":6.07,"n":3132,"o":6.27,"t":"2025-01-29T05:00:00Z","v":207343,"vw":6.206373},{"c":6.38,"h":6.5,"l":6.2,"n":2952,"o":6.28,"t":"2025-01-30T05:00:00Z","v":204470,"vw":6.370941},{"c":6.01,"h":6.45,"l":5.91,"n":3030,"o":6.34,"t":"2025-01-31T05:00:00Z","v":225527,"vw":6.131971},{"c":5.95,"h":6.04,"l":5.73,"n":4057,"o":5.81,"t":"2025-02-03T05:00:00Z","v":320025,"vw":5.933527},{"c":5.94,"h":5.99,"l":5.7,"n":2381,"o":5.99,"t":"2025-02-04T05:00:00Z","v":215248,"vw":5.837384},{"c":5.84,"h":5.96,"l":5.72,"n":2167,"o":5.93,"t":"2025-02-05T05:00:00Z","v":149280,"vw":5.85287},{"c":5.82,"h":5.99,"l":5.82,"n":2015,"o":5.88,"t":"2025-02-06T05:00:00Z","v":79180,"vw":5.880359},{"c":5.42,"h":5.8653,"l":5.42,"n":3349,"o":5.8,"t":"2025-02-07T05:00:00Z","v":256065,"vw":5.57812},{"c":5.05,"h":5.54,"l":5.01,"n":4992,"o":5.45,"t":"2025-02-10T05:00:00Z","v":461602,"vw":5.172348},{"c":5.13,"h":5.19,"l":5.01,"n":2757,"o":5.01,"t":"2025-02-11T05:00:00Z","v":230187,"vw":5.113224},{"c":5.09,"h":5.1582,"l":5.01,"n":2496,"o":5.01,"t":"2025-02-12T05:00:00Z","v":234067,"vw":5.075167},{"c":5.17,"h":5.175,"l":4.91,"n":4522,"o":5.13,"t":"2025-02-13T05:00:00Z","v":378346,"vw":5.070461},{"c":5,"h":5.187,"l":4.905,"n":3263,"o":5.17,"t":"2025-02-14T05:00:00Z","v":363527,"vw":5.007219},{"c":5.01,"h":5.14,"l":4.9,"n":3213,"o":4.91,"t":"2025-02-18T05:00:00Z","v":316637,"vw":5.007455},{"c":4.78,"h":5.06,"l":4.7313,"n":3315,"o":5,"t":"2025-02-19T05:00:00Z","v":367498,"vw":4.850617},{"c":4.83,"h":4.9,"l":4.6749,"n":3205,"o":4.76,"t":"2025-02-20T05:00:00Z","v":254564,"vw":4.773145},{"c":4.89,"h":5.03,"l":4.78,"n":2550,"o":4.86,"t":"2025-02-21T05:00:00Z","v":230661,"vw":4.875637},{"c":4.7,"h":4.93,"l":4.63,"n":2758,"o":4.93,"t":"2025-02-24T05:00:00Z","v":271897,"vw":4.720081},{"c":4.57,"h":4.72,"l":4.43,"n":2980,"o":4.72,"t":"2025-02-25T05:00:00Z","v":491909,"vw":4.517221},{"c":4.52,"h":4.62,"l":4.47,"n":3640,"o":4.59,"t":"2025-02-26T05:00:00Z","v":556456,"vw":4.535882},{"c":6.08,"h":6.24,"l":5.25,"n":25791,"o":5.39,"t":"2025-02-27T05:00:00Z","v":3921954,"vw":5.89448},{"c":5.63,"h":6.4,"l":5.57,"n":9007,"o":5.94,"t":"2025-02-28T05:00:00Z","v":892988,"vw":5.965677},{"c":4.87,"h":5.7,"l":4.8,"n":6091,"o":5.68,"t":"2025-03-03T05:00:00Z","v":639454,"vw":5.110384},{"c":4.84,"h":4.97,"l":4.6,"n":5161,"o":4.81,"t":"2025-03-04T05:00:00Z","v":468032,"vw":4.816438},{"c":4.83,"h":4.93,"l":4.612,"n":3179,"o":4.86,"t":"2025-03-05T05:00:00Z","v":286069,"vw":4.774232},{"c":4.62,"h":4.81,"l":4.59,"n":3184,"o":4.79,"t":"2025-03-06T05:00:00Z","v":302719,"vw":4.678767},{"c":4.52,"h":4.7,"l":4.44,"n":3852,"o":4.61,"t":"2025-03-07T05:00:00Z","v":346598,"vw":4.559103},{"c":4.57,"h":4.59,"l":4.4119,"n":3182,"o":4.5,"t":"2025-03-10T04:00:00Z","v":282412,"vw":4.486469},{"c":4.52,"h":4.6,"l":4.43,"n":2715,"o":4.57,"t":"2025-03-11T04:00:00Z","v":204143,"vw":4.501566},{"c":4.57,"h":4.67,"l":4.5195,"n":2075,"o":4.56,"t":"2025-03-12T04:00:00Z","v":113526,"vw":4.593903},{"c":4.49,"h":4.55,"l":4.31,"n":3203,"o":4.55,"t":"2025-03-13T04:00:00Z","v":326888,"vw":4.41799},{"c":4.52,"h":4.52,"l":4.4,"n":3516,"o":4.49,"t":"2025-03-14T04:00:00Z","v":267736,"vw":4.461864},{"c":4.45,"h":4.53,"l":4.34,"n":2154,"o":4.49,"t":"2025-03-17T04:00:00Z","v":235198,"vw":4.42795},{"c":4.26,"h":4.465,"l":4.2,"n":2881,"o":4.41,"t":"2025-03-18T04:00:00Z","v":296069,"vw":4.312492},{"c":4.27,"h":4.3489,"l":4.22,"n":1778,"o":4.26,"t":"2025-03-19T04:00:00Z","v":165410,"vw":4.289776},{"c":4.33,"h":4.39,"l":4.24,"n":1681,"o":4.24,"t":"2025-03-20T04:00:00Z","v":134922,"vw":4.323686},{"c":4.12,"h":4.24,"l":4.03,"n":2790,"o":4.24,"t":"2025-03-21T04:00:00Z","v":354495,"vw":4.113681},{"c":4.23,"h":4.24,"l":4.1,"n":2051,"o":4.15,"t":"2025-03-24T04:00:00Z","v":228637,"vw":4.188485},{"c":4.115,"h":4.26,"l":4.11,"n":1657,"o":4.21,"t":"2025-03-25T04:00:00Z","v":158716,"vw":4.157606},{"c":3.97,"h":4.1399,"l":3.84,"n":2405,"o":4.11,"t":"2025-03-26T04:00:00Z","v":349092,"vw":3.973329},{"c":3.88,"h":4,"l":3.82,"n":1869,"o":3.99,"t":"2025-03-27T04:00:00Z","v":195472,"vw":3.901047},{"c":3.65,"h":3.85,"l":3.58,"n":2417,"o":3.84,"t":"2025-03-28T04:00:00Z","v":273583,"vw":3.679352},{"c":3.56,"h":3.645,"l":3.49,"n":2005,"o":3.63,"t":"2025-03-31T04:00:00Z","v":212334,"vw":3.576084},{"c":3.53,"h":3.72,"l":3.42,"n":2077,"o":3.56,"t":"2025-04-01T04:00:00Z","v":249337,"vw":3.510263},{"c":3.53,"h":3.54,"l":3.43,"n":1472,"o":3.47,"t":"2025-04-02T04:00:00Z","v":112252,"vw":3.509174},{"c":3.35,"h":3.4893,"l":3.22,"n":2740,"o":3.47,"t":"2025-04-03T04:00:00Z","v":314302,"vw":3.313036},{"c":3.27,"h":3.37,"l":3.13,"n":1681,"o":3.27,"t":"2025-04-04T04:00:00Z","v":178543,"vw":3.237441},{"c":3.26,"h":3.35,"l":3.05,"n":1793,"o":3.2,"t":"2025-04-07T04:00:00Z","v":155263,"vw":3.211897},{"c":3.04,"h":3.4,"l":3,"n":2662,"o":3.4,"t":"2025-04-08T04:00:00Z","v":304372,"vw":3.146279},{"c":2.94,"h":3.05,"l":2.62,"n":5249,"o":3,"t":"2025-04-09T04:00:00Z","v":728395,"vw":2.822663},{"c":3.06,"h":3.08,"l":2.86,"n":2168,"o":3.03,"t":"2025-04-10T04:00:00Z","v":239118,"vw":3.006314},{"c":3.06,"h":3.08,"l":2.93,"n":1793,"o":3.08,"t":"2025-04-11T04:00:00Z","v":167784,"vw":3.031134},{"c":2.89,"h":3.15,"l":2.86,"n":2490,"o":3.1,"t":"2025-04-14T04:00:00Z","v":274828,"vw":2.967314},{"c":2.71,"h":2.98,"l":2.67,"n":3009,"o":2.86,"t":"2025-04-15T04:00:00Z","v":362217,"vw":2.779803},{"c":2.67,"h":2.8,"l":2.6038,"n":3063,"o":2.71,"t":"2025-04-16T04:00:00Z","v":322900,"vw":2.696452},{"c":2.72,"h":2.76,"l":2.64,"n":2112,"o":2.71,"t":"2025-04-17T04:00:00Z","v":307212,"vw":2.704596},{"c":2.62,"h":2.7205,"l":2.51,"n":3292,"o":2.7,"t":"2025-04-21T04:00:00Z","v":406404,"vw":2.585089},{"c":2.72,"h":2.75,"l":2.595,"n":3522,"o":2.65,"t":"2025-04-22T04:00:00Z","v":350680,"vw":2.670542},{"c":2.68,"h":2.85,"l":2.64,"n":4453,"o":2.82,"t":"2025-04-23T04:00:00Z","v":583212,"vw":2.707769},{"c":2.56,"h":2.88,"l":2.545,"n":3899,"o":2.86,"t":"2025-04-24T04:00:00Z","v":588600,"vw":2.633054},{"c":2.74,"h":2.775,"l":2.5,"n":4022,"o":2.59,"t":"2025-04-25T04:00:00Z","v":515587,"vw":2.656556},{"c":2.81,"h":2.815,"l":2.6566,"n":1654,"o":2.73,"t":"2025-04-28T04:00:00Z","v":240308,"vw":2.752646},{"c":2.78,"h":2.89,"l":2.68,"n":2000,"o":2.8,"t":"2025-04-29T04:00:00Z","v":225975,"vw":2.746491},{"c":2.92,"h":2.93,"l":2.7,"n":2552,"o":2.76,"t":"2025-04-30T04:00:00Z","v":369789,"vw":2.857393},{"c":2.89,"h":3.0213,"l":2.8404,"n":1908,"o":2.91,"t":"2025-05-01T04:00:00Z","v":211086,"vw":2.928742},{"c":2.91,"h":2.99,"l":2.87,"n":1852,"o":2.92,"t":"2025-05-02T04:00:00Z","v":204601,"vw":2.923549},{"c":2.76,"h":2.8999,"l":2.76,"n":1053,"o":2.88,"t":"2025-05-05T04:00:00Z","v":119743,"vw":2.837976},{"c":2.63,"h":2.77,"l":2.55,"n":2567,"o":2.74,"t":"2025-05-06T04:00:00Z","v":303553,"vw":2.620394},{"c":2.72,"h":2.77,"l":2.6449,"n":2484,"o":2.66,"t":"2025-05-07T04:00:00Z","v":180201,"vw":2.725956},{"c":2.8,"h":2.87,"l":2.7,"n":1057,"o":2.76,"t":"2025-05-08T04:00:00Z","v":104620,"vw":2.796644},{"c":2.78,"h":2.88,"l":2.7003,"n":925,"o":2.79,"t":"2025-05-09T04:00:00Z","v":136946,"vw":2.771028},{"c":3.07,"h":3.08,"l":2.87,"n":2498,"o":2.9,"t":"2025-05-12T04:00:00Z","v":333863,"vw":2.970957},{"c":3.01,"h":3.1,"l":2.99,"n":1362,"o":3.07,"t":"2025-05-13T04:00:00Z","v":144841,"vw":3.034694},{"c":3.05,"h":3.12,"l":2.93,"n":2112,"o":3.05,"t":"2025-05-14T04:00:00Z","v":237260,"vw":3.037547},{"c":3.19,"h":3.2332,"l":3.01,"n":1112,"o":3.02,"t":"2025-05-15T04:00:00Z","v":119828,"vw":3.150044},{"c":3.28,"h":3.31,"l":3.195,"n":1552,"o":3.21,"t":"2025-05-16T04:00:00Z","v":136152,"vw":3.257079},{"c":3.08,"h":3.25,"l":3.01,"n":1225,"o":3.24,"t":"2025-05-19T04:00:00Z","v":151970,"vw":3.106466},{"c":3.09,"h":3.18,"l":3.06,"n":1049,"o":3.1,"t":"2025-05-20T04:00:00Z","v":71910,"vw":3.119384},{"c":2.89,"h":3.16,"l":2.881,"n":1405,"o":3.06,"t":"2025-05-21T04:00:00Z","v":120586,"vw":2.959091},{"c":3.06,"h":3.07,"l":2.88,"n":1742,"o":2.91,"t":"2025-05-22T04:00:00Z","v":110727,"vw":3.006375},{"c":3.17,"h":3.17,"l":2.9601,"n":1518,"o":3,"t":"2025-05-23T04:00:00Z","v":143168,"vw":3.100076},{"c":3.34,"h":3.4098,"l":3.1699,"n":2032,"o":3.17,"t":"2025-05-27T04:00:00Z","v":220112,"vw":3.301473},{"c":3.34,"h":3.345,"l":3.1977,"n":1648,"o":3.34,"t":"2025-05-28T04:00:00Z","v":129235,"vw":3.302463},{"c":3.13,"h":3.395,"l":3.11,"n":12991,"o":3.39,"t":"2025-05-29T04:00:00Z","v":2003278,"vw":3.215846},{"c":5.1,"h":5.71,"l":4.21,"n":182134,"o":4.37,"t":"2025-05-30T04:00:00Z","v":32523495,"vw":5.154604},{"c":5.88,"h":6.25,"l":4.85,"n":28277,"o":5.12,"t":"2025-06-02T04:00:00Z","v":4631865,"vw":5.756187},{"c":6.02,"h":6.58,"l":5.77,"n":14002,"o":5.95,"t":"2025-06-03T04:00:00Z","v":1711843,"vw":6.260608},{"c":6.5,"h":6.95,"l":5.95,"n":9724,"o":6.14,"t":"2025-06-04T04:00:00Z","v":1428905,"vw":6.499518},{"c":6.07,"h":6.57,"l":5.64,"n":8466,"o":6.43,"t":"2025-06-05T04:00:00Z","v":859411,"vw":6.20284},{"c":6.62,"h":7.05,"l":6.08,"n":10324,"o":6.22,"t":"2025-06-06T04:00:00Z","v":1370686,"vw":6.656884},{"c":6.4,"h":6.77,"l":6.2902,"n":5629,"o":6.7,"t":"2025-06-09T04:00:00Z","v":510412,"vw":6.464284},{"c":6.02,"h":6.425,"l":5.81,"n":9403,"o":6.41,"t":"2025-06-10T04:00:00Z","v":882870,"vw":6.063119},{"c":5.82,"h":6.11,"l":5.72,"n":6138,"o":6.02,"t":"2025-06-11T04:00:00Z","v":452337,"vw":5.882987},{"c":5.38,"h":5.83,"l":5.25,"n":7163,"o":5.66,"t":"2025-06-12T04:00:00Z","v":736196,"vw":5.462849},{"c":4.85,"h":5.4296,"l":4.8125,"n":8440,"o":5.24,"t":"2025-06-13T04:00:00Z","v":745689,"vw":5.031005},{"c":5.28,"h":5.35,"l":4.875,"n":6493,"o":4.88,"t":"2025-06-16T04:00:00Z","v":482613,"vw":5.203064},{"c":5.21,"h":5.59,"l":5.2,"n":3834,"o":5.2,"t":"2025-06-17T04:00:00Z","v":300270,"vw":5.361023},{"c":5.09,"h":5.235,"l":4.98,"n":2077,"o":5.16,"t":"2025-06-18T04:00:00Z","v":235155,"vw":5.075282},{"c":5,"h":5.22,"l":4.98,"n":2261,"o":5.12,"t":"2025-06-20T04:00:00Z","v":321608,"vw":5.072414},{"c":5,"h":5.05,"l":4.69,"n":3642,"o":4.96,"t":"2025-06-23T04:00:00Z","v":321637,"vw":4.856804},{"c":5.45,"h":5.69,"l":5.17,"n":4398,"o":5.17,"t":"2025-06-24T04:00:00Z","v":528655,"vw":5.501892},{"c":5.65,"h":5.69,"l":5.18,"n":3264,"o":5.68,"t":"2025-06-25T04:00:00Z","v":401371,"vw":5.465425},{"c":5.57,"h":5.76,"l":5.45,"n":4761,"o":5.63,"t":"2025-06-26T04:00:00Z","v":349927,"vw":5.583636},{"c":5.5,"h":5.65,"l":5.41,"n":1895,"o":5.57,"t":"2025-06-27T04:00:00Z","v":196869,"vw":5.517679},{"c":5.79,"h":6.09,"l":5.49,"n":3768,"o":5.5,"t":"2025-06-30T04:00:00Z","v":313687,"vw":5.826231},{"c":6.45,"h":6.4799,"l":5.76,"n":5307,"o":5.76,"t":"2025-07-01T04:00:00Z","v":521755,"vw":6.207776},{"c":6.89,"h":6.89,"l":6.2918,"n":4964,"o":6.45,"t":"2025-07-02T04:00:00Z","v":535109,"vw":6.653599},{"c":6.68,"h":6.8599,"l":6.64,"n":2219,"o":6.81,"t":"2025-07-03T04:00:00Z","v":223798,"vw":6.748954},{"c":6.37,"h":6.65,"l":6.22,"n":3438,"o":6.6,"t":"2025-07-07T04:00:00Z","v":286853,"vw":6.337771},{"c":6.37,"h":6.63,"l":6.31,"n":2739,"o":6.43,"t":"2025-07-08T04:00:00Z","v":255142,"vw":6.470042},{"c":6.29,"h":6.5799,"l":6.27,"n":3902,"o":6.47,"t":"2025-07-09T04:00:00Z","v":305236,"vw":6.39228},{"c":6.01,"h":6.47,"l":5.8801,"n":3559,"o":6.25,"t":"2025-07-10T04:00:00Z","v":285460,"vw":6.053892},{"c":5.96,"h":6.1155,"l":5.92,"n":2383,"o":5.95,"t":"2025-07-11T04:00:00Z","v":232328,"vw":6.004029},{"c":5.63,"h":5.96,"l":5.62,"n":2966,"o":5.94,"t":"2025-07-14T04:00:00Z","v":277964,"vw":5.760027},{"c":5.82,"h":6.36,"l":5.79,"n":4391,"o":5.87,"t":"2025-07-15T04:00:00Z","v":447953,"vw":6.053488},{"c":6.29,"h":6.32,"l":5.88,"n":4147,"o":5.89,"t":"2025-07-16T04:00:00Z","v":277512,"vw":6.174135},{"c":6.37,"h":6.435,"l":6.08,"n":3429,"o":6.29,"t":"2025-07-17T04:00:00Z","v":209630,"vw":6.302931},{"c":6.21,"h":6.54,"l":6.16,"n":2483,"o":6.38,"t":"2025-07-18T04:00:00Z","v":181255,"vw":6.300651},{"c":6.32,"h":6.38,"l":6.22,"n":1537,"o":6.31,"t":"2025-07-21T04:00:00Z","v":104063,"vw":6.297894},{"c":6.92,"h":6.98,"l":6.21,"n":3588,"o":6.32,"t":"2025-07-22T04:00:00Z","v":427504,"vw":6.630282},{"c":7.44,"h":7.8854,"l":6.9841,"n":5883,"o":7.006,"t":"2025-07-23T04:00:00Z","v":708045,"vw":7.448535},{"c":6.97,"h":7.4,"l":6.7701,"n":6372,"o":7.36,"t":"2025-07-24T04:00:00Z","v":445967,"vw":7.010862},{"c":6.79,"h":7,"l":6.77,"n":2784,"o":7,"t":"2025-07-25T04:00:00Z","v":130569,"vw":6.856012},{"c":6.55,"h":6.9335,"l":6.25,"n":5243,"o":6.81,"t":"2025-07-28T04:00:00Z","v":401069,"vw":6.453578},{"c":6.03,"h":6.57,"l":6.01,"n":3482,"o":6.57,"t":"2025-07-29T04:00:00Z","v":252276,"vw":6.170377},{"c":6.03,"h":6.21,"l":5.8201,"n":3308,"o":6.02,"t":"2025-07-30T04:00:00Z","v":247724,"vw":6.021452},{"c":5.81,"h":6.05,"l":5.8,"n":2687,"o":6.02,"t":"2025-07-31T04:00:00Z","v":123546,"vw":5.879159},{"c":5.54,"h":5.7145,"l":5.5,"n":3051,"o":5.69,"t":"2025-08-01T04:00:00Z","v":203984,"vw":5.594812},{"c":5.64,"h":5.675,"l":5.4514,"n":2416,"o":5.54,"t":"2025-08-04T04:00:00Z","v":179480,"vw":5.611736},{"c":5.76,"h":5.8,"l":5.51,"n":2480,"o":5.66,"t":"2025-08-05T04:00:00Z","v":175370,"vw":5.670887},{"c":5.53,"h":5.8326,"l":5.4,"n":2956,"o":5.74,"t":"2025-08-06T04:00:00Z","v":177862,"vw":5.507711},{"c":5.68,"h":5.69,"l":5.48,"n":2919,"o":5.6,"t":"2025-08-07T04:00:00Z","v":124758,"vw":5.623602},{"c":5.68,"h":5.765,"l":5.58,"n":2638,"o":5.72,"t":"2025-08-08T04:00:00Z","v":129464,"vw":5.679473},{"c":5.89,"h":6.18,"l":5.6815,"n":4179,"o":5.7,"t":"2025-08-11T04:00:00Z","v":313800,"vw":5.964822},{"c":6.16,"h":6.29,"l":5.94,"n":3266,"o":6.06,"t":"2025-08-12T04:00:00Z","v":340784,"vw":6.131795},{"c":6,"h":6.305,"l":5.93,"n":6607,"o":6.25,"t":"2025-08-13T04:00:00Z","v":877706,"vw":6.106277},{"c":6.08,"h":6.56,"l":5.7,"n":9854,"o":6.15,"t":"2025-08-14T04:00:00Z","v":1166227,"vw":6.124101},{"c":6.72,"h":6.785,"l":6,"n":4177,"o":6.03,"t":"2025-08-15T04:00:00Z","v":501043,"vw":6.474354},{"c":6.67,"h":6.75,"l":6.57,"n":2539,"o":6.72,"t":"2025-08-18T04:00:00Z","v":174980,"vw":6.65051},{"c":6.66,"h":6.98,"l":6.54,"n":3310,"o":6.71,"t":"2025-08-19T04:00:00Z","v":343846,"vw":6.784402},{"c":6.45,"h":6.7706,"l":6.12,"n":3419,"o":6.66,"t":"2025-08-20T04:00:00Z","v":242185,"vw":6.377666},{"c":6.15,"h":6.41,"l":6.05,"n":2903,"o":6.31,"t":"2025-08-21T04:00:00Z","v":246560,"vw":6.176103},{"c":6.21,"h":6.45,"l":6.14,"n":5000,"o":6.21,"t":"2025-08-22T04:00:00Z","v":340573,"vw":6.281095},{"c":6.29,"h":6.32,"l":6.06,"n":3461,"o":6.21,"t":"2025-08-25T04:00:00Z","v":205974,"vw":6.233449},{"c":6.66,"h":7.44,"l":6.49,"n":10463,"o":6.5,"t":"2025-08-26T04:00:00Z","v":1056111,"vw":7.015241},{"c":6.48,"h":6.675,"l":6.44,"n":3024,"o":6.62,"t":"2025-08-27T04:00:00Z","v":263885,"vw":6.56645},{"c":6.5,"h":6.67,"l":6.42,"n":2827,"o":6.52,"t":"2025-08-28T04:00:00Z","v":201128,"vw":6.56094},{"c":6.48,"h":6.7188,"l":6.46,"n":1661,"o":6.53,"t":"2025-08-29T04:00:00Z","v":113966,"vw":6.539463},{"c":6.61,"h":6.65,"l":6.29,"n":3274,"o":6.37,"t":"2025-09-02T04:00:00Z","v":215046,"vw":6.500489},{"c":6.32,"h":6.62,"l":6.28,"n":2741,"o":6.57,"t":"2025-09-03T04:00:00Z","v":235905,"vw":6.405492},{"c":6.22,"h":6.3999,"l":6.155,"n":2443,"o":6.25,"t":"2025-09-04T04:00:00Z","v":211404,"vw":6.22059},{"c":6.17,"h":6.39,"l":6.17,"n":2435,"o":6.19,"t":"2025-09-05T04:00:00Z","v":137162,"vw":6.220094},{"c":6.15,"h":6.25,"l":5.98,"n":3401,"o":6.14,"t":"2025-09-08T04:00:00Z","v":202220,"vw":6.073395},{"c":6.15,"h":6.185,"l":6.1,"n":3215,"o":6.16,"t":"2025-09-09T04:00:00Z","v":170537,"vw":6.145534},{"c":6.17,"h":6.22,"l":6.11,"n":2909,"o":6.19,"t":"2025-09-10T04:00:00Z","v":104458,"vw":6.16679},{"c":6.8,"h":6.82,"l":6.18,"n":4025,"o":6.18,"t":"2025-09-11T04:00:00Z","v":330843,"vw":6.611047},{"c":6.74,"h":6.85,"l":6.6,"n":3599,"o":6.78,"t":"2025-09-12T04:00:00Z","v":223840,"vw":6.72666},{"c":6.76,"h":7.01,"l":6.75,"n":3271,"o":6.81,"t":"2025-09-15T04:00:00Z","v":225369,"vw":6.885363},{"c":6.81,"h":6.88,"l":6.6,"n":4543,"o":6.76,"t":"2025-09-16T04:00:00Z","v":225237,"vw":6.762621},{"c":6.8,"h":7.01,"l":6.69,"n":3614,"o":6.69,"t":"2025-09-17T04:00:00Z","v":241633,"vw":6.827207},{"c":6.6,"h":6.94,"l":6.6,"n":3345,"o":6.87,"t":"2025-09-18T04:00:00Z","v":316803,"vw":6.703016},{"c":6.54,"h":6.66,"l":6.5,"n":3807,"o":6.6,"t":"2025-09-19T04:00:00Z","v":375713,"vw":6.560002},{"c":6.89,"h":7.02,"l":6.3856,"n":4511,"o":6.52,"t":"2025-09-22T04:00:00Z","v":302276,"vw":6.817399},{"c":7.06,"h":7.11,"l":6.865,"n":3893,"o":6.9,"t":"2025-09-23T04:00:00Z","v":280989,"vw":7.023328},{"c":6.95,"h":7.2,"l":6.945,"n":3102,"o":7.1,"t":"2025-09-24T04:00:00Z","v":225840,"vw":7.069232},{"c":6.74,"h":7.006,"l":6.557,"n":2866,"o":6.92,"t":"2025-09-25T04:00:00Z","v":189295,"vw":6.724847},{"c":6.98,"h":7.05,"l":6.7,"n":2548,"o":6.75,"t":"2025-09-26T04:00:00Z","v":160761,"vw":6.871665},{"c":7.03,"h":7.095,"l":6.88,"n":2299,"o":7.01,"t":"2025-09-29T04:00:00Z","v":153476,"vw":7.010034},{"c":6.86,"h":7.088,"l":6.77,"n":1740,"o":7.03,"t":"2025-09-30T04:00:00Z","v":155221,"vw":6.86702},{"c":7.2,"h":7.27,"l":6.8115,"n":3493,"o":6.86,"t":"2025-10-01T04:00:00Z","v":319619,"vw":7.055278},{"c":7.41,"h":7.52,"l":7,"n":4282,"o":7.2,"t":"2025-10-02T04:00:00Z","v":312009,"vw":7.278598},{"c":7.12,"h":7.41,"l":7.03,"n":3917,"o":7.41,"t":"2025-10-03T04:00:00Z","v":249741,"vw":7.187958},{"c":6.84,"h":7.24,"l":6.8,"n":3676,"o":7.24,"t":"2025-10-06T04:00:00Z","v":229733,"vw":7.015182},{"c":6.95,"h":7.0495,"l":6.72,"n":3101,"o":6.87,"t":"2025-10-07T04:00:00Z","v":223518,"vw":6.869404},{"c":6.79,"h":7.05,"l":6.76,"n":3467,"o":6.99,"t":"2025-10-08T04:00:00Z","v":322908,"vw":6.836412},{"c":6.75,"h":6.995,"l":6.7,"n":2592,"o":6.87,"t":"2025-10-09T04:00:00Z","v":180117,"vw":6.799213},{"c":6.32,"h":6.816,"l":6.31,"n":4309,"o":6.8,"t":"2025-10-10T04:00:00Z","v":411235,"vw":6.555235},{"c":6.71,"h":6.83,"l":6.44,"n":2588,"o":6.5,"t":"2025-10-13T04:00:00Z","v":269167,"vw":6.682971},{"c":6.83,"h":6.9199,"l":6.556,"n":2616,"o":6.6,"t":"2025-10-14T04:00:00Z","v":158474,"vw":6.799661},{"c":6.85,"h":6.99,"l":6.7658,"n":3453,"o":6.88,"t":"2025-10-15T04:00:00Z","v":163064,"vw":6.864467},{"c":6.72,"h":6.88,"l":6.6066,"n":2604,"o":6.85,"t":"2025-10-16T04:00:00Z","v":147586,"vw":6.710255},{"c":6.53,"h":6.79,"l":6.51,"n":2226,"o":6.64,"t":"2025-10-17T04:00:00Z","v":112913,"vw":6.620511},{"c":6.5,"h":6.6599,"l":6.4,"n":2951,"o":6.54,"t":"2025-10-20T04:00:00Z","v":179425,"vw":6.507015},{"c":6.5,"h":6.59,"l":6.36,"n":3213,"o":6.48,"t":"2025-10-21T04:00:00Z","v":168042,"vw":6.49169},{"c":6.55,"h":6.57,"l":6.4101,"n":2925,"o":6.51,"t":"2025-10-22T04:00:00Z","v":124169,"vw":6.499459},{"c":6.48,"h":6.61,"l":6.47,"n":2901,"o":6.55,"t":"2025-10-23T04:00:00Z","v":96502,"vw":6.523102},{"c":6.38,"h":6.6063,"l":6.37,"n":3565,"o":6.53,"t":"2025-10-24T04:00:00Z","v":158249,"vw":6.482051},{"c":6.09,"h":6.58,"l":6.08,"n":3369,"o":6.42,"t":"2025-10-27T04:00:00Z","v":259520,"vw":6.181935},{"c":5.78,"h":6.113,"l":5.77,"n":3741,"o":6.07,"t":"2025-10-28T04:00:00Z","v":227997,"vw":5.910553},{"c":5.38,"h":5.76,"l":5.335,"n":4462,"o":5.76,"t":"2025-10-29T04:00:00Z","v":313292,"vw":5.519684},{"c":5.18,"h":5.38,"l":5.09,"n":3857,"o":5.38,"t":"2025-10-30T04:00:00Z","v":376863,"vw":5.20642},{"c":5.06,"h":5.2301,"l":5.02,"n":2450,"o":5.21,"t":"2025-10-31T04:00:00Z","v":228537,"vw":5.113299},{"c":4.73,"h":5.1508,"l":4.71,"n":3707,"o":5.06,"t":"2025-11-03T05:00:00Z","v":448624,"vw":4.845579},{"c":4.71,"h":4.865,"l":4.6,"n":2785,"o":4.75,"t":"2025-11-04T05:00:00Z","v":294983,"vw":4.738727},{"c":4.66,"h":4.82,"l":4.64,"n":2764,"o":4.72,"t":"2025-11-05T05:00:00Z","v":264144,"vw":4.739322},{"c":4.81,"h":5.34,"l":4.76,"n":4374,"o":4.82,"t":"2025-11-06T05:00:00Z","v":498734,"vw":4.962596},{"c":4.69,"h":4.86,"l":4.67,"n":3721,"o":4.71,"t":"2025-11-07T05:00:00Z","v":334104,"vw":4.734157},{"c":4.7,"h":4.88,"l":4.63,"n":4043,"o":4.75,"t":"2025-11-10T05:00:00Z","v":615736,"vw":4.716606},{"c":4.4,"h":4.88,"l":4.23,"n":6408,"o":4.49,"t":"2025-11-11T05:00:00Z","v":828545,"vw":4.416863},{"c":4.38,"h":4.55,"l":4.3,"n":2337,"o":4.4,"t":"2025-11-12T05:00:00Z","v":283258,"vw":4.377275},{"c":4.28,"h":4.4,"l":4.215,"n":2037,"o":4.34,"t":"2025-11-13T05:00:00Z","v":198815,"vw":4.294747},{"c":4.19,"h":4.2794,"l":4.095,"n":3317,"o":4.2,"t":"2025-11-14T05:00:00Z","v":333449,"vw":4.188698},{"c":4.01,"h":4.2,"l":3.99,"n":1812,"o":4.15,"t":"2025-11-17T05:00:00Z","v":201726,"vw":4.076703},{"c":4.08,"h":4.15,"l":3.93,"n":1539,"o":4.01,"t":"2025-11-18T05:00:00Z","v":127945,"vw":4.046805},{"c":3.87,"h":4.12,"l":3.85,"n":1348,"o":4.08,"t":"2025-11-19T05:00:00Z","v":123066,"vw":3.980989},{"c":3.79,"h":4.0582,"l":3.77,"n":1386,"o":3.93,"t":"2025-11-20T05:00:00Z","v":152316,"vw":3.895015},{"c":3.965,"h":4.05,"l":3.8,"n":1623,"o":3.8,"t":"2025-11-21T05:00:00Z","v":146911,"vw":3.952153},{"c":3.88,"h":3.97,"l":3.78,"n":1757,"o":3.97,"t":"2025-11-24T05:00:00Z","v":166401,"vw":3.877622},{"c":4.14,"h":4.27,"l":3.9,"n":2466,"o":3.9,"t":"2025-11-25T05:00:00Z","v":297376,"vw":4.185719},{"c":4.4,"h":4.49,"l":4.17,"n":3062,"o":4.17,"t":"2025-11-26T05:00:00Z","v":387482,"vw":4.344307},{"c":4.38,"h":4.445,"l":4.29,"n":1145,"o":4.43,"t":"2025-11-28T05:00:00Z","v":69944,"vw":4.344866},{"c":4.22,"h":4.3013,"l":4.17,"n":1350,"o":4.3,"t":"2025-12-01T05:00:00Z","v":81512,"vw":4.246263},{"c":4.02,"h":4.22,"l":3.9899,"n":2289,"o":4.21,"t":"2025-12-02T05:00:00Z","v":298667,"vw":4.064124},{"c":4.05,"h":4.17,"l":3.94,"n":3211,"o":4.02,"t":"2025-12-03T05:00:00Z","v":414928,"vw":4.079808},{"c":4.08,"h":4.1,"l":4.012,"n":1310,"o":4.06,"t":"2025-12-04T05:00:00Z","v":90656,"vw":4.060344},{"c":3.98,"h":4.1,"l":3.9544,"n":2025,"o":4.1,"t":"2025-12-05T05:00:00Z","v":148429,"vw":4.004807},{"c":3.91,"h":3.99,"l":3.88,"n":1894,"o":3.97,"t":"2025-12-08T05:00:00Z","v":193661,"vw":3.927787},{"c":3.97,"h":4.05,"l":3.88,"n":1640,"o":3.88,"t":"2025-12-09T05:00:00Z","v":240937,"vw":3.984587},{"c":3.94,"h":4,"l":3.85,"n":2067,"o":3.97,"t":"2025-12-10T05:00:00Z","v":211740,"vw":3.911852},{"c":4.04,"h":4.05,"l":3.92,"n":1723,"o":3.92,"t":"2025-12-11T05:00:00Z","v":205169,"vw":4.000124},{"c":4.02,"h":4.15,"l":3.99,"n":1565,"o":4.03,"t":"2025-12-12T05:00:00Z","v":161300,"vw":4.079827},{"c":4.14,"h":4.58,"l":4.13,"n":3232,"o":4.47,"t":"2025-12-15T05:00:00Z","v":391911,"vw":4.376445},{"c":4.03,"h":4.16,"l":3.985,"n":1987,"o":4.14,"t":"2025-12-16T05:00:00Z","v":173757,"vw":4.029556},{"c":3.99,"h":4.105,"l":3.98,"n":1936,"o":4.05,"t":"2025-12-17T05:00:00Z","v":220222,"vw":4.028582},{"c":4.1,"h":4.13,"l":3.99,"n":1729,"o":4.05,"t":"2025-12-18T05:00:00Z","v":149192,"vw":4.049337},{"c":4.21,"h":4.275,"l":4.03,"n":1657,"o":4.08,"t":"2025-12-19T05:00:00Z","v":147260,"vw":4.200491},{"c":4.32,"h":4.33,"l":4.18,"n":1660,"o":4.21,"t":"2025-12-22T05:00:00Z","v":139581,"vw":4.279635},{"c":4.22,"h":4.3505,"l":4.18,"n":1441,"o":4.32,"t":"2025-12-23T05:00:00Z","v":167001,"vw":4.218571},{"c":4.26,"h":4.3,"l":4.1873,"n":772,"o":4.23,"t":"2025-12-24T05:00:00Z","v":56713,"vw":4.250657},{"c":4.31,"h":4.31,"l":4.15,"n":1403,"o":4.26,"t":"2025-12-26T05:00:00Z","v":115169,"vw":4.229863},{"c":4.13,"h":4.31,"l":4.065,"n":2423,"o":4.31,"t":"2025-12-29T05:00:00Z","v":215973,"vw":4.113875},{"c":4.1,"h":4.15,"l":4.06,"n":1509,"o":4.14,"t":"2025-12-30T05:00:00Z","v":106893,"vw":4.09693},{"c":4.05,"h":4.1366,"l":4.03,"n":1484,"o":4.09,"t":"2025-12-31T05:00:00Z","v":142756,"vw":4.085025},{"c":4.14,"h":4.15,"l":4.03,"n":1056,"o":4.09,"t":"2026-01-02T05:00:00Z","v":92983,"vw":4.095046},{"c":4.1,"h":4.27,"l":4.06,"n":1395,"o":4.12,"t":"2026-01-05T05:00:00Z","v":130793,"vw":4.131017},{"c":4.15,"h":4.37,"l":4.08,"n":2414,"o":4.11,"t":"2026-01-06T05:00:00Z","v":296816,"vw":4.21062},{"c":4.09,"h":4.16,"l":4.03,"n":1977,"o":4.16,"t":"2026-01-07T05:00:00Z","v":246397,"vw":4.10387},{"c":4.13,"h":4.175,"l":4.02,"n":1576,"o":4.05,"t":"2026-01-08T05:00:00Z","v":121497,"vw":4.133978},{"c":4.07,"h":4.16,"l":4.0092,"n":1298,"o":4.14,"t":"2026-01-09T05:00:00Z","v":129863,"vw":4.072395},{"c":4.1,"h":4.12,"l":3.99,"n":1403,"o":4.12,"t":"2026-01-12T05:00:00Z","v":127175,"vw":4.046174},{"c":3.99,"h":4.12,"l":3.9581,"n":1539,"o":4.11,"t":"2026-01-13T05:00:00Z","v":182232,"vw":4.001336},{"c":4.02,"h":4.03,"l":3.91,"n":1442,"o":4,"t":"2026-01-14T05:00:00Z","v":167914,"vw":3.97891},{"c":4.23,"h":4.255,"l":3.975,"n":2565,"o":4,"t":"2026-01-15T05:00:00Z","v":363978,"vw":4.165282},{"c":4.18,"h":4.32,"l":4.135,"n":2123,"o":4.2,"t":"2026-01-16T05:00:00Z","v":176236,"vw":4.235443},{"c":4.01,"h":4.205,"l":4,"n":1411,"o":4.09,"t":"2026-01-20T05:00:00Z","v":114005,"vw":4.069974},{"c":4.06,"h":4.08,"l":3.95,"n":1802,"o":4.02,"t":"2026-01-21T05:00:00Z","v":155470,"vw":4.006947},{"c":4.12,"h":4.2302,"l":3.98,"n":1190,"o":4.08,"t":"2026-01-22T05:00:00Z","v":146099,"vw":4.180868},{"c":4.11,"h":4.21,"l":4.01,"n":1795,"o":4.12,"t":"2026-01-23T05:00:00Z","v":148641,"vw":4.129613},{"c":3.91,"h":4.08,"l":3.77,"n":3321,"o":4.08,"t":"2026-01-26T05:00:00Z","v":524882,"vw":3.859849},{"c":3.87,"h":3.95,"l":3.85,"n":1594,"o":3.91,"t":"2026-01-27T05:00:00Z","v":108590,"vw":3.889761},{"c":3.78,"h":3.8894,"l":3.7,"n":2332,"o":3.88,"t":"2026-01-28T05:00:00Z","v":361467,"vw":3.75506},{"c":3.8,"h":3.82,"l":3.74,"n":1851,"o":3.8,"t":"2026-01-29T05:00:00Z","v":155297,"vw":3.789876},{"c":3.73,"h":3.8186,"l":3.71,"n":1426,"o":3.76,"t":"2026-01-30T05:00:00Z","v":185409,"vw":3.735345},{"c":3.76,"h":3.8,"l":3.635,"n":2240,"o":3.76,"t":"2026-02-02T05:00:00Z","v":194451,"vw":3.730168},{"c":3.68,"h":3.835,"l":3.59,"n":1825,"o":3.79,"t":"2026-02-03T05:00:00Z","v":175951,"vw":3.692546},{"c":3.7,"h":3.715,"l":3.58,"n":1314,"o":3.7,"t":"2026-02-04T05:00:00Z","v":129995,"vw":3.652663},{"c":3.53,"h":3.7,"l":3.4909,"n":1831,"o":3.66,"t":"2026-02-05T05:00:00Z","v":171389,"vw":3.548871},{"c":3.72,"h":3.7555,"l":3.56,"n":1639,"o":3.56,"t":"2026-02-06T05:00:00Z","v":154699,"vw":3.712559},{"c":3.79,"h":3.86,"l":3.69,"n":1190,"o":3.73,"t":"2026-02-09T05:00:00Z","v":79600,"vw":3.778208},{"c":3.74,"h":3.85,"l":3.7301,"n":1014,"o":3.8,"t":"2026-02-10T05:00:00Z","v":72792,"vw":3.799723},{"c":3.62,"h":3.75,"l":3.5999,"n":1184,"o":3.75,"t":"2026-02-11T05:00:00Z","v":98115,"vw":3.639406},{"c":3.29,"h":3.68,"l":3.27,"n":2992,"o":3.65,"t":"2026-02-12T05:00:00Z","v":320084,"vw":3.390235},{"c":3.2,"h":3.34,"l":3.2,"n":1835,"o":3.33,"t":"2026-02-13T05:00:00Z","v":169584,"vw":3.249456},{"c":3.32,"h":3.41,"l":3.21,"n":1917,"o":3.25,"t":"2026-02-17T05:00:00Z","v":237340,"vw":3.297539},{"c":3.61,"h":3.65,"l":3.3,"n":1519,"o":3.34,"t":"2026-02-18T05:00:00Z","v":169537,"vw":3.493308},{"c":3.72,"h":3.755,"l":3.48,"n":1745,"o":3.6,"t":"2026-02-19T05:00:00Z","v":148250,"vw":3.602745},{"c":3.75,"h":3.81,"l":3.62,"n":1861,"o":3.71,"t":"2026-02-20T05:00:00Z","v":213230,"vw":3.713659},{"c":3.67,"h":3.75,"l":3.59,"n":1358,"o":3.75,"t":"2026-02-23T05:00:00Z","v":112752,"vw":3.675195},{"c":3.72,"h":3.74,"l":3.64,"n":1141,"o":3.68,"t":"2026-02-24T05:00:00Z","v":115452,"vw":3.690861},{"c":3.63,"h":3.8,"l":3.62,"n":6794,"o":3.8,"t":"2026-02-25T05:00:00Z","v":841492,"vw":3.671476},{"c":4.83,"h":5.11,"l":4.15,"n":25389,"o":4.24,"t":"2026-02-26T05:00:00Z","v":3898992,"vw":4.79008},{"c":5.03,"h":5.29,"l":4.75,"n":8199,"o":4.83,"t":"2026-02-27T05:00:00Z","v":923831,"vw":5.008757},{"c":4.61,"h":4.88,"l":4.4201,"n":4728,"o":4.88,"t":"2026-03-02T05:00:00Z","v":560724,"vw":4.580717},{"c":4.44,"h":4.51,"l":4.28,"n":2620,"o":4.41,"t":"2026-03-03T05:00:00Z","v":257527,"vw":4.395094},{"c":4.56,"h":4.8,"l":4.28,"n":3808,"o":4.45,"t":"2026-03-04T05:00:00Z","v":366252,"vw":4.567554},{"c":4.45,"h":4.75,"l":4.35,"n":2501,"o":4.47,"t":"2026-03-05T05:00:00Z","v":219795,"vw":4.497751},{"c":4.15,"h":4.4,"l":4.095,"n":2072,"o":4.37,"t":"2026-03-06T05:00:00Z","v":287753,"vw":4.20947},{"c":4,"h":4.1253,"l":3.865,"n":2432,"o":4.07,"t":"2026-03-09T04:00:00Z","v":310110,"vw":3.997177},{"c":3.9,"h":4.055,"l":3.82,"n":2058,"o":4.02,"t":"2026-03-10T04:00:00Z","v":219336,"vw":3.903359},{"c":3.71,"h":3.89,"l":3.68,"n":2905,"o":3.84,"t":"2026-03-11T04:00:00Z","v":231491,"vw":3.74788},{"c":3.45,"h":3.76,"l":3.425,"n":2333,"o":3.73,"t":"2026-03-12T04:00:00Z","v":301663,"vw":3.594823},{"c":3.37,"h":3.54,"l":3.275,"n":3910,"o":3.47,"t":"2026-03-13T04:00:00Z","v":564533,"vw":3.36998},{"c":3.27,"h":3.565,"l":3.14,"n":5054,"o":3.41,"t":"2026-03-16T04:00:00Z","v":597204,"vw":3.233076},{"c":3.34,"h":3.46,"l":3.27,"n":2009,"o":3.27,"t":"2026-03-17T04:00:00Z","v":308433,"vw":3.349676},{"c":3.24,"h":3.362,"l":3.23,"n":1329,"o":3.33,"t":"2026-03-18T04:00:00Z","v":158800,"vw":3.308121},{"c":3.25,"h":3.305,"l":3.2,"n":1679,"o":3.22,"t":"2026-03-19T04:00:00Z","v":139821,"vw":3.246972},{"c":3.16,"h":3.2652,"l":3.1423,"n":2175,"o":3.25,"t":"2026-03-20T04:00:00Z","v":279526,"vw":3.181973},{"c":3.12,"h":3.305,"l":3.11,"n":1942,"o":3.22,"t":"2026-03-23T04:00:00Z","v":292964,"vw":3.160612},{"c":3.08,"h":3.215,"l":3.08,"n":2589,"o":3.11,"t":"2026-03-24T04:00:00Z","v":342243,"vw":3.130545},{"c":2.99,"h":3.21,"l":2.89,"n":3948,"o":3.11,"t":"2026-03-25T04:00:00Z","v":645014,"vw":2.975185},{"c":2.86,"h":3.04,"l":2.8501,"n":3570,"o":2.96,"t":"2026-03-26T04:00:00Z","v":429341,"vw":2.961892},{"c":2.65,"h":2.835,"l":2.51,"n":5694,"o":2.83,"t":"2026-03-27T04:00:00Z","v":691602,"vw":2.637903},{"c":2.59,"h":2.685,"l":2.455,"n":3057,"o":2.68,"t":"2026-03-30T04:00:00Z","v":485604,"vw":2.527315},{"c":2.93,"h":2.94,"l":2.67,"n":6218,"o":2.76,"t":"2026-03-31T04:00:00Z","v":815869,"vw":2.841555},{"c":3.06,"h":3.24,"l":2.915,"n":3030,"o":2.97,"t":"2026-04-01T04:00:00Z","v":349420,"vw":3.126991},{"c":3.06,"h":3.12,"l":2.9151,"n":1461,"o":2.96,"t":"2026-04-02T04:00:00Z","v":81499,"vw":3.028252},{"c":3.24,"h":3.28,"l":3.03,"n":2156,"o":3.03,"t":"2026-04-06T04:00:00Z","v":163710,"vw":3.193673},{"c":3.22,"h":3.25,"l":3.1,"n":1452,"o":3.21,"t":"2026-04-07T04:00:00Z","v":131261,"vw":3.197583},{"c":3.37,"h":3.499,"l":3.305,"n":2314,"o":3.35,"t":"2026-04-08T04:00:00Z","v":231565,"vw":3.3738},{"c":3.43,"h":3.43,"l":3.3,"n":1934,"o":3.35,"t":"2026-04-09T04:00:00Z","v":116872,"vw":3.396019},{"c":3.43,"h":3.44,"l":3.33,"n":1212,"o":3.43,"t":"2026-04-10T04:00:00Z","v":106431,"vw":3.398426},{"c":3.33,"h":3.39,"l":3.21,"n":2039,"o":3.39,"t":"2026-04-13T04:00:00Z","v":229092,"vw":3.288934},{"c":3.52,"h":3.63,"l":3.3453,"n":2696,"o":3.37,"t":"2026-04-14T04:00:00Z","v":347638,"vw":3.510953},{"c":3.71,"h":3.78,"l":3.495,"n":2171,"o":3.52,"t":"2026-04-15T04:00:00Z","v":260396,"vw":3.655428},{"c":3.835,"h":3.925,"l":3.57,"n":5474,"o":3.71,"t":"2026-04-16T04:00:00Z","v":576718,"vw":3.780706},{"c":3.95,"h":4.3,"l":3.87,"n":5378,"o":4.05,"t":"2026-04-17T04:00:00Z","v":713093,"vw":4.119518},{"c":4.11,"h":4.17,"l":3.805,"n":3203,"o":3.895,"t":"2026-04-20T04:00:00Z","v":226921,"vw":4.086328},{"c":4.18,"h":4.37,"l":4.1101,"n":3827,"o":4.15,"t":"2026-04-21T04:00:00Z","v":325307,"vw":4.250072},{"c":4.12,"h":4.25,"l":4.04,"n":2740,"o":4.18,"t":"2026-04-22T04:00:00Z","v":177999,"vw":4.133653},{"c":3.87,"h":4.14,"l":3.835,"n":2630,"o":4.08,"t":"2026-04-23T04:00:00Z","v":174928,"vw":3.938456},{"c":3.98,"h":3.98,"l":3.79,"n":1540,"o":3.86,"t":"2026-04-24T04:00:00Z","v":91130,"vw":3.915337},{"c":3.86,"h":3.95,"l":3.83,"n":2521,"o":3.91,"t":"2026-04-27T04:00:00Z","v":190768,"vw":3.871188},{"c":3.81,"h":3.93,"l":3.71,"n":2274,"o":3.85,"t":"2026-04-28T04:00:00Z","v":177518,"vw":3.76629},{"c":3.58,"h":3.85,"l":3.52,"n":2320,"o":3.85,"t":"2026-04-29T04:00:00Z","v":215910,"vw":3.653012},{"c":3.5,"h":3.63,"l":3.44,"n":2611,"o":3.55,"t":"2026-04-30T04:00:00Z","v":288213,"vw":3.51637},{"c":3.7,"h":3.75,"l":3.53,"n":2642,"o":3.572,"t":"2026-05-01T04:00:00Z","v":247301,"vw":3.671672},{"c":3.58,"h":3.75,"l":3.43,"n":2687,"o":3.68,"t":"2026-05-04T04:00:00Z","v":265330,"vw":3.572625},{"c":3.53,"h":3.74,"l":3.5088,"n":1509,"o":3.6,"t":"2026-05-05T04:00:00Z","v":84391,"vw":3.572151},{"c":3.69,"h":3.78,"l":3.6131,"n":2605,"o":3.62,"t":"2026-05-06T04:00:00Z","v":183902,"vw":3.70461},{"c":3.67,"h":3.74,"l":3.6,"n":2949,"o":3.7,"t":"2026-05-07T04:00:00Z","v":149444,"vw":3.666341},{"c":3.73,"h":3.8099,"l":3.625,"n":2448,"o":3.71,"t":"2026-05-08T04:00:00Z","v":163707,"vw":3.72658},{"c":3.59,"h":3.73,"l":3.49,"n":3054,"o":3.73,"t":"2026-05-11T04:00:00Z","v":300082,"vw":3.595114},{"c":3.65,"h":3.66,"l":3.51,"n":2454,"o":3.56,"t":"2026-05-12T04:00:00Z","v":183994,"vw":3.590815},{"c":3.77,"h":3.8899,"l":3.56,"n":4315,"o":3.59,"t":"2026-05-13T04:00:00Z","v":304199,"vw":3.765723},{"c":4,"h":4.04,"l":3.7415,"n":5966,"o":3.82,"t":"2026-05-14T04:00:00Z","v":486620,"vw":3.960793},{"c":3.77,"h":3.94,"l":3.675,"n":3635,"o":3.88,"t":"2026-05-15T04:00:00Z","v":330178,"vw":3.786634},{"c":3.75,"h":3.87,"l":3.69,"n":3154,"o":3.87,"t":"2026-05-18T04:00:00Z","v":293857,"vw":3.766739},{"c":3.85,"h":3.96,"l":3.57,"n":22728,"o":3.76,"t":"2026-05-19T04:00:00Z","v":3110910,"vw":3.836496},{"c":4.55,"h":4.88,"l":3.58,"n":21513,"o":4.23,"t":"2026-05-20T04:00:00Z","v":3757868,"vw":4.422547},{"c":4.66,"h":4.755,"l":4.08,"n":7135,"o":4.51,"t":"2026-05-21T04:00:00Z","v":665089,"vw":4.502671},{"c":4.56,"h":4.94,"l":4.5,"n":4398,"o":4.65,"t":"2026-05-22T04:00:00Z","v":398067,"vw":4.68589},{"c":4.5,"h":4.65,"l":4.49,"n":3668,"o":4.6,"t":"2026-05-26T04:00:00Z","v":310110,"vw":4.529517},{"c":4.5,"h":4.69,"l":4.45,"n":2145,"o":4.46,"t":"2026-05-27T04:00:00Z","v":145393,"vw":4.528218},{"c":4.81,"h":4.92,"l":4.46,"n":3152,"o":4.48,"t":"2026-05-28T04:00:00Z","v":298786,"vw":4.80027},{"c":5.06,"h":5.22,"l":4.775,"n":4590,"o":4.78,"t":"2026-05-29T04:00:00Z","v":475533,"vw":5.059086},{"c":5.16,"h":5.25,"l":4.87,"n":4527,"o":5.03,"t":"2026-06-01T04:00:00Z","v":449794,"vw":5.089843},{"c":4.78,"h":5.17,"l":4.7626,"n":2445,"o":5.17,"t":"2026-06-02T04:00:00Z","v":216335,"vw":4.886641},{"c":4.41,"h":4.79,"l":4.38,"n":2809,"o":4.75,"t":"2026-06-03T04:00:00Z","v":249802,"vw":4.502095},{"c":4.43,"h":4.46,"l":4.31,"n":2470,"o":4.44,"t":"2026-06-04T04:00:00Z","v":243734,"vw":4.385751},{"c":4.37,"h":4.4999,"l":4.235,"n":2011,"o":4.39,"t":"2026-06-05T04:00:00Z","v":148517,"vw":4.309593},{"c":4.38,"h":4.519,"l":4.3101,"n":1218,"o":4.46,"t":"2026-06-08T04:00:00Z","v":106648,"vw":4.445816},{"c":4.55,"h":4.7,"l":4.35,"n":1937,"o":4.4,"t":"2026-06-09T04:00:00Z","v":169079,"vw":4.510298},{"c":4.53,"h":4.81,"l":4.48,"n":2441,"o":4.48,"t":"2026-06-10T04:00:00Z","v":246555,"vw":4.60447},{"c":4.73,"h":4.755,"l":4.45,"n":1781,"o":4.58,"t":"2026-06-11T04:00:00Z","v":160240,"vw":4.64149},{"c":5.1,"h":5.26,"l":4.78,"n":3577,"o":4.79,"t":"2026-06-12T04:00:00Z","v":424781,"vw":5.057324},{"c":4.92,"h":5.29,"l":4.885,"n":1689,"o":5.24,"t":"2026-06-15T04:00:00Z","v":245419,"vw":5.027955},{"c":6.05,"h":6.1,"l":5.04,"n":7528,"o":5.04,"t":"2026-06-16T04:00:00Z","v":1114681,"vw":5.748323},{"c":6.31,"h":6.47,"l":5.95,"n":7228,"o":6.05,"t":"2026-06-17T04:00:00Z","v":612818,"vw":6.309779},{"c":6.26,"h":6.51,"l":6.17,"n":3855,"o":6.4,"t":"2026-06-18T04:00:00Z","v":413784,"vw":6.363173},{"c":5.68,"h":6.455,"l":5.64,"n":3205,"o":6.04,"t":"2026-06-22T04:00:00Z","v":346739,"vw":5.922028},{"c":5.9,"h":5.99,"l":5.59,"n":4284,"o":5.59,"t":"2026-06-23T04:00:00Z","v":427531,"vw":5.865166},{"c":6.62,"h":6.68,"l":5.94,"n":3877,"o":5.94,"t":"2026-06-24T04:00:00Z","v":401459,"vw":6.438493},{"c":6.76,"h":6.88,"l":6.58,"n":3277,"o":6.62,"t":"2026-06-25T04:00:00Z","v":291042,"vw":6.71408},{"c":7.49,"h":7.55,"l":6.5303,"n":7992,"o":6.7,"t":"2026-06-26T04:00:00Z","v":686755,"vw":7.251479},{"c":7.77,"h":7.79,"l":7.17,"n":6092,"o":7.4,"t":"2026-06-29T04:00:00Z","v":535936,"vw":7.589276},{"c":7.99,"h":8.26,"l":7.565,"n":6937,"o":7.74,"t":"2026-06-30T04:00:00Z","v":524943,"vw":7.988991},{"c":7.73,"h":7.9889,"l":7.59,"n":3590,"o":7.94,"t":"2026-07-01T04:00:00Z","v":284894,"vw":7.758187},{"c":7.15,"h":7.805,"l":6.9,"n":4420,"o":7.805,"t":"2026-07-02T04:00:00Z","v":362789,"vw":7.171125},{"c":6.98,"h":7.27,"l":6.8501,"n":2745,"o":7.15,"t":"2026-07-06T04:00:00Z","v":171556,"vw":7.002268},{"c":6.6,"h":7.09,"l":6.59,"n":2827,"o":6.9,"t":"2026-07-07T04:00:00Z","v":244879,"vw":6.755175},{"c":6.57,"h":6.7,"l":6.25,"n":2943,"o":6.5,"t":"2026-07-08T04:00:00Z","v":202413,"vw":6.455686},{"c":6.8,"h":6.95,"l":6.3859,"n":1910,"o":6.3859,"t":"2026-07-09T04:00:00Z","v":163447,"vw":6.812028},{"c":6.99,"h":7.14,"l":6.79,"n":2458,"o":6.8,"t":"2026-07-10T04:00:00Z","v":155738,"vw":6.969987},{"c":6.91,"h":7.35,"l":6.82,"n":2938,"o":6.99,"t":"2026-07-13T04:00:00Z","v":175948,"vw":6.985818},{"c":7.06,"h":7.06,"l":6.81,"n":1703,"o":6.96,"t":"2026-07-14T04:00:00Z","v":100190,"vw":6.934293},{"c":7.03,"h":7.3599,"l":7.03,"n":2365,"o":7.06,"t":"2026-07-15T04:00:00Z","v":140603,"vw":7.211016},{"c":7.02,"h":7.18,"l":6.96,"n":1674,"o":6.99,"t":"2026-07-16T04:00:00Z","v":68986,"vw":7.047998},{"c":7.01,"h":7.14,"l":6.26,"n":1559,"o":6.68,"t":"2026-07-17T04:00:00Z","v":79584,"vw":6.96753},{"c":6.97,"h":7.2,"l":6.9,"n":2352,"o":6.99,"t":"2026-07-20T04:00:00Z","v":103111,"vw":7.001131},{"c":7.27,"h":7.31,"l":6.9,"n":2172,"o":6.97,"t":"2026-07-21T04:00:00Z","v":118906,"vw":7.139828},{"c":7.07,"h":7.315,"l":6.9,"n":2419,"o":7.18,"t":"2026-07-22T04:00:00Z","v":160967,"vw":7.091571},{"c":7.13,"h":7.14,"l":6.83,"n":1642,"o":6.92,"t":"2026-07-23T04:00:00Z","v":104949,"vw":6.967993},{"c":7.22,"h":7.58,"l":6.93,"n":2605,"o":7.13,"t":"2026-07-24T04:00:00Z","v":168697,"vw":7.350532},{"c":7.33,"h":7.63,"l":7.14,"n":1256,"o":7.32,"t":"2026-07-27T04:00:00Z","v":77873,"vw":7.328788},{"c":7.52,"h":7.59,"l":7.2,"n":2001,"o":7.38,"t":"2026-07-28T04:00:00Z","v":91662,"vw":7.322976},{"c":7.5,"h":7.7499,"l":7.41,"n":2597,"o":7.51,"t":"2026-07-29T04:00:00Z","v":194090,"vw":7.57178},{"c":7.81,"h":7.86,"l":7.4,"n":2331,"o":7.53,"t":"2026-07-30T04:00:00Z","v":216677,"vw":7.692255},{"c":7.84,"h":7.86,"l":7.39,"n":2719,"o":7.81,"t":"2026-07-31T04:00:00Z","v":170546,"vw":7.744354},{"c":8.09,"h":8.17,"l":7.79,"n":4924,"o":7.87,"t":"2026-08-03T04:00:00Z","v":284347,"vw":8.004709},{"c":8.03,"h":8.33,"l":7.945,"n":5158,"o":8.12,"t":"2026-08-04T04:00:00Z","v":792219,"vw":8.159421},{"c":8.17,"h":8.27,"l":7.945,"n":2729,"o":8.07,"t":"2026-08-05T04:00:00Z","v":215502,"vw":8.083683},{"c":8.44,"h":8.46,"l":7.96,"n":4264,"o":8.16,"t":"2026-08-06T04:00:00Z","v":274955,"vw":8.247631},{"c":8.2,"h":8.49,"l":8.1489,"n":2361,"o":8.39,"t":"2026-08-07T04:00:00Z","v":148044,"vw":8.293938},{"c":8.11,"h":8.33,"l":7.92,"n":3654,"o":8.2,"t":"2026-08-10T04:00:00Z","v":207208,"vw":8.122071},{"c":7.83,"h":8.155,"l":7.75,"n":3684,"o":8.13,"t":"2026-08-11T04:00:00Z","v":213405,"vw":7.98211},{"c":8.16,"h":8.48,"l":7.9,"n":5460,"o":7.95,"t":"2026-08-12T04:00:00Z","v":443358,"vw":8.228429},{"c":9.9,"h":10.95,"l":8.49,"n":22316,"o":8.5,"t":"2026-08-13T04:00:00Z","v":2094410,"vw":10.178689},{"c":10.14,"h":10.415,"l":9.2,"n":11969,"o":9.82,"t":"2026-08-14T04:00:00Z","v":860299,"vw":10.064358},{"c":10.59,"h":10.705,"l":9.98,"n":6737,"o":10.14,"t":"2026-08-17T04:00:00Z","v":575110,"vw":10.349949},{"c":10.21,"h":10.7,"l":10.08,"n":7433,"o":10.45,"t":"2026-08-18T04:00:00Z","v":508978,"vw":10.385137},{"c":9.51,"h":10.27,"l":9.47,"n":6436,"o":10.23,"t":"2026-08-19T04:00:00Z","v":349784,"vw":9.90259},{"c":9.42,"h":9.65,"l":9.19,"n":4783,"o":9.33,"t":"2026-08-20T04:00:00Z","v":277640,"vw":9.37917},{"c":9.99,"h":10,"l":9.21,"n":4678,"o":9.5,"t":"2026-08-21T04:00:00Z","v":264222,"vw":9.620782},{"c":10.13,"h":10.56,"l":9.85,"n":4987,"o":9.98,"t":"2026-08-24T04:00:00Z","v":449997,"vw":10.311336},{"c":9.67,"h":10.255,"l":9.55,"n":4948,"o":10.22,"t":"2026-08-25T04:00:00Z","v":315247,"vw":9.764238},{"c":10.09,"h":10.09,"l":9.53,"n":3693,"o":9.61,"t":"2026-08-26T04:00:00Z","v":272341,"vw":9.905942},{"c":9.42,"h":10.359,"l":9.38,"n":4223,"o":10.03,"t":"2026-08-27T04:00:00Z","v":296276,"vw":9.653041},{"c":9.31,"h":9.61,"l":9.255,"n":3474,"o":9.42,"t":"2026-08-28T04:00:00Z","v":202416,"vw":9.422128},{"c":9.13,"h":9.43,"l":9.07,"n":3613,"o":9.3,"t":"2026-08-31T04:00:00Z","v":227564,"vw":9.236077},{"c":8.46,"h":9.145,"l":8.39,"n":4750,"o":9,"t":"2026-09-01T04:00:00Z","v":342121,"vw":8.640198},{"c":8.46,"h":8.806,"l":8.3438,"n":5807,"o":8.54,"t":"2026-09-02T04:00:00Z","v":445410,"vw":8.534629},{"c":8.23,"h":8.56,"l":7.93,"n":5380,"o":8.56,"t":"2026-09-03T04:00:00Z","v":449341,"vw":8.167605},{"c":8.47,"h":8.495,"l":8.195,"n":2961,"o":8.2,"t":"2026-09-04T04:00:00Z","v":166633,"vw":8.398703},{"c":8.415,"h":8.56,"l":8.345,"n":4174,"o":8.42,"t":"2026-09-08T04:00:00Z","v":158061,"vw":8.413124},{"c":8.2,"h":8.55,"l":8.155,"n":3225,"o":8.55,"t":"2026-09-09T04:00:00Z","v":231350,"vw":8.225337},{"c":7.56,"h":8.2726,"l":7.535,"n":7368,"o":8.09,"t":"2026-09-10T04:00:00Z","v":553106,"vw":7.763867},{"c":7.87,"h":7.92,"l":7.58,"n":4295,"o":7.7,"t":"2026-09-11T04:00:00Z","v":200429,"vw":7.782954},{"c":7.76,"h":7.91,"l":7.67,"n":2755,"o":7.78,"t":"2026-09-14T04:00:00Z","v":199655,"vw":7.751114},{"c":7.25,"h":7.71,"l":6.98,"n":4330,"o":7.71,"t":"2026-09-15T04:00:00Z","v":346890,"vw":7.229825},{"c":7.31,"h":7.53,"l":7.15,"n":3918,"o":7.26,"t":"2026-09-16T04:00:00Z","v":241834,"vw":7.352085},{"c":7.27,"h":7.53,"l":7.26,"n":3718,"o":7.42,"t":"2026-09-17T04:00:00Z","v":248464,"vw":7.360769},{"c":7.05,"h":7.425,"l":7.05,"n":4049,"o":7.25,"t":"2026-09-18T04:00:00Z","v":460093,"vw":7.165231},{"c":7.01,"h":7.18,"l":6.72,"n":4097,"o":7.12,"t":"2026-09-21T04:00:00Z","v":340834,"vw":6.965783},{"c":7.47,"h":7.57,"l":6.99,"n":4613,"o":7.04,"t":"2026-09-22T04:00:00Z","v":311514,"vw":7.303676},{"c":7.73,"h":7.76,"l":7.23,"n":4812,"o":7.63,"t":"2026-09-23T04:00:00Z","v":273130,"vw":7.564856},{"c":7.56,"h":7.88,"l":7.43,"n":4788,"o":7.73,"t":"2026-09-24T04:00:00Z","v":258901,"vw":7.580752},{"c":7.25,"h":7.78,"l":7.24,"n":3881,"o":7.6,"t":"2026-09-25T04:00:00Z","v":160223,"vw":7.342232},{"c":7.46,"h":7.55,"l":7.15,"n":3091,"o":7.19,"t":"2026-09-28T04:00:00Z","v":156998,"vw":7.409973},{"c":7.65,"h":7.79,"l":7.46,"n":3841,"o":7.5,"t":"2026-09-29T04:00:00Z","v":221105,"vw":7.670912},{"c":7.57,"h":7.73,"l":7.52,"n":3524,"o":7.73,"t":"2026-09-30T04:00:00Z","v":128102,"vw":7.57485},{"c":7.49,"h":7.6,"l":7.39,"n":2997,"o":7.53,"t":"2026-10-01T04:00:00Z","v":98796,"vw":7.480939},{"c":7.95,"h":7.9675,"l":7.51,"n":2718,"o":7.59,"t":"2026-10-02T04:00:00Z","v":213485,"vw":7.846545},{"c":8.05,"h":8.25,"l":7.66,"n":3496,"o":8.03,"t":"2026-10-05T04:00:00Z","v":246741,"vw":7.981322},{"c":8.36,"h":8.48,"l":8.13,"n":2400,"o":8.17,"t":"2026-10-06T04:00:00Z","v":143558,"vw":8.317679},{"c":8.215,"h":8.4099,"l":8.14,"n":2364,"o":8.3,"t":"2026-10-07T04:00:00Z","v":139473,"vw":8.26568},{"c":8.44,"h":8.53,"l":8.15,"n":2271,"o":8.15,"t":"2026-10-08T04:00:00Z","v":214839,"vw":8.39382},{"c":8.61,"h":8.7,"l":8.24,"n":3259,"o":8.44,"t":"2026-10-09T04:00:00Z","v":162412,"vw":8.546537},{"c":8.54,"h":8.6,"l":8.27,"n":1959,"o":8.6,"t":"2026-10-12T04:00:00Z","v":99070,"vw":8.461756},{"c":8.63,"h":8.7,"l":8.4,"n":2830,"o":8.54,"t":"2026-10-13T04:00:00Z","v":101135,"vw":8.590155},{"c":8.5,"h":8.58,"l":8.41,"n":2722,"o":8.44,"t":"2026-10-14T04:00:00Z","v":98351,"vw":8.483889},{"c":9.14,"h":9.215,"l":8.11,"n":4445,"o":8.51,"t":"2026-10-15T04:00:00Z","v":291557,"vw":8.947007},{"c":8.81,"h":9.43,"l":8.68,"n":3691,"o":9.2,"t":"2026-10-16T04:00:00Z","v":152345,"vw":9.016561},{"c":8.92,"h":9.0999,"l":8.61,"n":2581,"o":8.81,"t":"2026-10-19T04:00:00Z","v":163365,"vw":8.913378},{"c":8.86,"h":9.13,"l":8.7,"n":3212,"o":8.92,"t":"2026-10-20T04:00:00Z","v":183506,"vw":8.917581},{"c":8.69,"h":9.08,"l":8.465,"n":3059,"o":8.83,"t":"2026-10-21T04:00:00Z","v":146784,"vw":8.645871},{"c":8.785,"h":8.93,"l":8.51,"n":1185,"o":8.59,"t":"2026-10-22T04:00:00Z","v":62163,"vw":8.77414}],"volatilityBars":[{"c":7.14,"h":7.18,"l":7.08,"n":124,"o":7.12,"t":"2026-09-21T13:30:00Z","v":9827,"vw":7.157417},{"c":7.1,"h":7.17,"l":7.083,"n":127,"o":7.1225,"t":"2026-09-21T13:45:00Z","v":18411,"vw":7.135962},{"c":7.08,"h":7.09,"l":7.053,"n":78,"o":7.09,"t":"2026-09-21T14:00:00Z","v":11332,"vw":7.071746},{"c":7.07,"h":7.12,"l":7.07,"n":146,"o":7.075,"t":"2026-09-21T14:15:00Z","v":9412,"vw":7.106139},{"c":7.025,"h":7.08,"l":7,"n":104,"o":7.08,"t":"2026-09-21T14:30:00Z","v":10612,"vw":7.040025},{"c":7.04,"h":7.05,"l":7,"n":128,"o":7.025,"t":"2026-09-21T14:45:00Z","v":7611,"vw":7.022282},{"c":7.03,"h":7.05,"l":7.01,"n":78,"o":7.03,"t":"2026-09-21T15:00:00Z","v":4184,"vw":7.030872},{"c":7.025,"h":7.05,"l":7.025,"n":99,"o":7.04,"t":"2026-09-21T15:15:00Z","v":5142,"vw":7.038872},{"c":7.03,"h":7.04,"l":7.025,"n":30,"o":7.025,"t":"2026-09-21T15:30:00Z","v":1841,"vw":7.030543},{"c":6.95,"h":7.03,"l":6.91,"n":149,"o":7.03,"t":"2026-09-21T15:45:00Z","v":11243,"vw":6.970256},{"c":6.935,"h":6.95,"l":6.925,"n":70,"o":6.93,"t":"2026-09-21T16:00:00Z","v":5140,"vw":6.936544},{"c":6.9,"h":6.93,"l":6.875,"n":215,"o":6.92,"t":"2026-09-21T16:15:00Z","v":31787,"vw":6.905494},{"c":6.9,"h":6.91,"l":6.89,"n":67,"o":6.89,"t":"2026-09-21T16:30:00Z","v":2796,"vw":6.901655},{"c":6.875,"h":6.92,"l":6.84,"n":139,"o":6.895,"t":"2026-09-21T16:45:00Z","v":21365,"vw":6.879758},{"c":6.865,"h":6.87,"l":6.865,"n":28,"o":6.87,"t":"2026-09-21T17:00:00Z","v":3081,"vw":6.865927},{"c":6.7964,"h":6.86,"l":6.7964,"n":81,"o":6.86,"t":"2026-09-21T17:15:00Z","v":10589,"vw":6.833461},{"c":6.76,"h":6.8,"l":6.75,"n":170,"o":6.79,"t":"2026-09-21T17:30:00Z","v":22755,"vw":6.776651},{"c":6.74,"h":6.755,"l":6.72,"n":63,"o":6.755,"t":"2026-09-21T17:45:00Z","v":4093,"vw":6.744013},{"c":6.75,"h":6.75,"l":6.74,"n":128,"o":6.75,"t":"2026-09-21T18:00:00Z","v":8576,"vw":6.747239},{"c":6.76,"h":6.76,"l":6.73,"n":87,"o":6.75,"t":"2026-09-21T18:15:00Z","v":4741,"vw":6.744311},{"c":6.88,"h":6.88,"l":6.75,"n":99,"o":6.76,"t":"2026-09-21T18:30:00Z","v":5672,"vw":6.802787},{"c":6.96,"h":6.96,"l":6.85,"n":140,"o":6.86,"t":"2026-09-21T18:45:00Z","v":9314,"vw":6.90983},{"c":6.995,"h":7.085,"l":6.97,"n":609,"o":6.97,"t":"2026-09-21T19:00:00Z","v":51750,"vw":7.002624},{"c":7.04,"h":7.06,"l":6.99,"n":148,"o":7,"t":"2026-09-21T19:15:00Z","v":9575,"vw":7.025971},{"c":7.01,"h":7.06,"l":7,"n":104,"o":7.035,"t":"2026-09-21T19:30:00Z","v":5546,"vw":7.03132},{"c":7.03,"h":7.05,"l":7,"n":379,"o":7.02,"t":"2026-09-21T19:45:00Z","v":27694,"vw":7.025953},{"c":7.01,"h":7.01,"l":7.01,"n":23,"o":7.01,"t":"2026-09-21T20:00:00Z","v":15931,"vw":7.01},{"c":7.1947,"h":7.22,"l":6.99,"n":191,"o":7.04,"t":"2026-09-22T13:30:00Z","v":34581,"vw":7.107529},{"c":7.22,"h":7.22,"l":7.12,"n":206,"o":7.21,"t":"2026-09-22T13:45:00Z","v":23028,"vw":7.175698},{"c":7.26,"h":7.31,"l":7.21,"n":91,"o":7.21,"t":"2026-09-22T14:00:00Z","v":6261,"vw":7.257687},{"c":7.26,"h":7.3,"l":7.19,"n":170,"o":7.25,"t":"2026-09-22T14:15:00Z","v":19184,"vw":7.24899},{"c":7.18,"h":7.2617,"l":7.18,"n":96,"o":7.2617,"t":"2026-09-22T14:30:00Z","v":3847,"vw":7.229357},{"c":7.21,"h":7.21,"l":7.14,"n":133,"o":7.165,"t":"2026-09-22T14:45:00Z","v":19669,"vw":7.163965},{"c":7.19,"h":7.2,"l":7.15,"n":175,"o":7.2,"t":"2026-09-22T15:00:00Z","v":9254,"vw":7.170625},{"c":7.17,"h":7.19,"l":7.135,"n":69,"o":7.19,"t":"2026-09-22T15:15:00Z","v":5058,"vw":7.174476},{"c":7.31,"h":7.32,"l":7.16,"n":333,"o":7.16,"t":"2026-09-22T15:30:00Z","v":29947,"vw":7.24968},{"c":7.285,"h":7.31,"l":7.275,"n":26,"o":7.31,"t":"2026-09-22T15:45:00Z","v":1033,"vw":7.2875},{"c":7.3,"h":7.31,"l":7.27,"n":98,"o":7.3,"t":"2026-09-22T16:00:00Z","v":5389,"vw":7.285859},{"c":7.405,"h":7.43,"l":7.27,"n":97,"o":7.29,"t":"2026-09-22T16:15:00Z","v":11169,"vw":7.323447},{"c":7.38,"h":7.43,"l":7.38,"n":59,"o":7.4,"t":"2026-09-22T16:30:00Z","v":6051,"vw":7.402614},{"c":7.455,"h":7.46,"l":7.38,"n":153,"o":7.38,"t":"2026-09-22T16:45:00Z","v":11370,"vw":7.412515},{"c":7.495,"h":7.515,"l":7.475,"n":212,"o":7.48,"t":"2026-09-22T17:00:00Z","v":18376,"vw":7.489179},{"c":7.48,"h":7.52,"l":7.48,"n":195,"o":7.4933,"t":"2026-09-22T17:15:00Z","v":8531,"vw":7.497644},{"c":7.57,"h":7.57,"l":7.48,"n":233,"o":7.48,"t":"2026-09-22T17:30:00Z","v":10123,"vw":7.508052},{"c":7.55,"h":7.57,"l":7.545,"n":50,"o":7.57,"t":"2026-09-22T17:45:00Z","v":2663,"vw":7.551579},{"c":7.45,"h":7.57,"l":7.44,"n":142,"o":7.55,"t":"2026-09-22T18:00:00Z","v":9220,"vw":7.493191},{"c":7.39,"h":7.45,"l":7.39,"n":47,"o":7.45,"t":"2026-09-22T18:15:00Z","v":2318,"vw":7.422578},{"c":7.3,"h":7.39,"l":7.3,"n":87,"o":7.39,"t":"2026-09-22T18:30:00Z","v":3605,"vw":7.352518},{"c":7.36,"h":7.39,"l":7.3,"n":147,"o":7.32,"t":"2026-09-22T18:45:00Z","v":7726,"vw":7.346675},{"c":7.41,"h":7.415,"l":7.37,"n":87,"o":7.38,"t":"2026-09-22T19:00:00Z","v":4558,"vw":7.392467},{"c":7.4,"h":7.41,"l":7.4,"n":47,"o":7.41,"t":"2026-09-22T19:15:00Z","v":1981,"vw":7.407788},{"c":7.485,"h":7.5,"l":7.4,"n":201,"o":7.4,"t":"2026-09-22T19:30:00Z","v":8530,"vw":7.452243},{"c":7.51,"h":7.51,"l":7.47,"n":613,"o":7.49,"t":"2026-09-22T19:45:00Z","v":26573,"vw":7.497818},{"c":7.47,"h":7.47,"l":7.47,"n":26,"o":7.47,"t":"2026-09-22T20:00:00Z","v":12504,"vw":7.47},{"c":7.395,"h":7.6496,"l":7.26,"n":77,"o":7.26,"t":"2026-09-23T13:30:00Z","v":15781,"vw":7.417211},{"c":7.265,"h":7.385,"l":7.23,"n":87,"o":7.385,"t":"2026-09-23T13:45:00Z","v":5951,"vw":7.286714},{"c":7.26,"h":7.29,"l":7.2311,"n":45,"o":7.2311,"t":"2026-09-23T14:00:00Z","v":2561,"vw":7.267052},{"c":7.33,"h":7.33,"l":7.27,"n":66,"o":7.28,"t":"2026-09-23T14:15:00Z","v":5161,"vw":7.291937},{"c":7.29,"h":7.32,"l":7.29,"n":8,"o":7.295,"t":"2026-09-23T14:30:00Z","v":5287,"vw":7.318942},{"c":7.32,"h":7.37,"l":7.3,"n":52,"o":7.32,"t":"2026-09-23T14:45:00Z","v":6138,"vw":7.330288},{"c":7.385,"h":7.41,"l":7.345,"n":41,"o":7.345,"t":"2026-09-23T15:00:00Z","v":1561,"vw":7.376111},{"c":7.395,"h":7.44,"l":7.395,"n":44,"o":7.41,"t":"2026-09-23T15:15:00Z","v":1952,"vw":7.406806},{"c":7.49,"h":7.49,"l":7.36,"n":209,"o":7.39,"t":"2026-09-23T15:30:00Z","v":13040,"vw":7.425996},{"c":7.51,"h":7.52,"l":7.46,"n":98,"o":7.475,"t":"2026-09-23T15:45:00Z","v":5840,"vw":7.495796},{"c":7.55,"h":7.55,"l":7.5,"n":60,"o":7.5,"t":"2026-09-23T16:00:00Z","v":2570,"vw":7.526336},{"c":7.61,"h":7.61,"l":7.56,"n":118,"o":7.57,"t":"2026-09-23T16:15:00Z","v":5942,"vw":7.581604},{"c":7.555,"h":7.595,"l":7.545,"n":187,"o":7.595,"t":"2026-09-23T16:30:00Z","v":8703,"vw":7.574016},{"c":7.52,"h":7.53,"l":7.5,"n":103,"o":7.53,"t":"2026-09-23T16:45:00Z","v":4539,"vw":7.516875},{"c":7.51,"h":7.54,"l":7.48,"n":116,"o":7.53,"t":"2026-09-23T17:00:00Z","v":5105,"vw":7.51105},{"c":7.54,"h":7.54,"l":7.49,"n":70,"o":7.49,"t":"2026-09-23T17:15:00Z","v":2894,"vw":7.503077},{"c":7.54,"h":7.54,"l":7.46,"n":358,"o":7.51,"t":"2026-09-23T17:30:00Z","v":19897,"vw":7.489814},{"c":7.58,"h":7.595,"l":7.5401,"n":168,"o":7.5409,"t":"2026-09-23T17:45:00Z","v":20502,"vw":7.561015},{"c":7.578,"h":7.585,"l":7.57,"n":96,"o":7.585,"t":"2026-09-23T18:00:00Z","v":6310,"vw":7.5752},{"c":7.65,"h":7.65,"l":7.58,"n":167,"o":7.59,"t":"2026-09-23T18:15:00Z","v":9877,"vw":7.627305},{"c":7.64,"h":7.65,"l":7.635,"n":69,"o":7.635,"t":"2026-09-23T18:30:00Z","v":2550,"vw":7.640625},{"c":7.68,"h":7.71,"l":7.65,"n":100,"o":7.65,"t":"2026-09-23T18:45:00Z","v":4713,"vw":7.664545},{"c":7.67,"h":7.715,"l":7.65,"n":131,"o":7.685,"t":"2026-09-23T19:00:00Z","v":9527,"vw":7.678317},{"c":7.685,"h":7.71,"l":7.67,"n":155,"o":7.69,"t":"2026-09-23T19:15:00Z","v":8444,"vw":7.678511},{"c":7.6701,"h":7.72,"l":7.665,"n":280,"o":7.69,"t":"2026-09-23T19:30:00Z","v":15696,"vw":7.691796},{"c":7.735,"h":7.76,"l":7.59,"n":756,"o":7.695,"t":"2026-09-23T19:45:00Z","v":53108,"vw":7.685231},{"c":7.73,"h":7.73,"l":7.73,"n":10,"o":7.73,"t":"2026-09-23T20:00:00Z","v":10494,"vw":7.73},{"c":7.544,"h":7.73,"l":7.544,"n":6,"o":7.72,"t":"2026-09-24T11:30:00Z","v":1100,"vw":7.634273},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-24T12:30:00Z","v":741,"vw":7.54},{"c":7.65,"h":7.88,"l":7.6,"n":326,"o":7.73,"t":"2026-09-24T13:30:00Z","v":30078,"vw":7.753102},{"c":7.71,"h":7.75,"l":7.59,"n":143,"o":7.62,"t":"2026-09-24T13:45:00Z","v":16660,"vw":7.624113},{"c":7.73,"h":7.73,"l":7.66,"n":58,"o":7.72,"t":"2026-09-24T14:00:00Z","v":4191,"vw":7.711979},{"c":7.6,"h":7.72,"l":7.6,"n":63,"o":7.72,"t":"2026-09-24T14:15:00Z","v":2043,"vw":7.647145},{"c":7.53,"h":7.6,"l":7.525,"n":90,"o":7.6,"t":"2026-09-24T14:30:00Z","v":3572,"vw":7.562368},{"c":7.555,"h":7.56,"l":7.515,"n":63,"o":7.53,"t":"2026-09-24T14:45:00Z","v":2124,"vw":7.541818},{"c":7.515,"h":7.54,"l":7.5,"n":25,"o":7.54,"t":"2026-09-24T15:00:00Z","v":1000,"vw":7.520833},{"c":7.52,"h":7.52,"l":7.5,"n":61,"o":7.51,"t":"2026-09-24T15:15:00Z","v":3206,"vw":7.508744},{"c":7.5,"h":7.52,"l":7.5,"n":63,"o":7.5,"t":"2026-09-24T15:30:00Z","v":3221,"vw":7.50616},{"c":7.52,"h":7.52,"l":7.495,"n":480,"o":7.5,"t":"2026-09-24T15:45:00Z","v":12741,"vw":7.501769},{"c":7.55,"h":7.565,"l":7.505,"n":85,"o":7.505,"t":"2026-09-24T16:00:00Z","v":5520,"vw":7.542886},{"c":7.63,"h":7.66,"l":7.58,"n":277,"o":7.58,"t":"2026-09-24T16:15:00Z","v":12832,"vw":7.612737},{"c":7.63,"h":7.68,"l":7.63,"n":75,"o":7.63,"t":"2026-09-24T16:30:00Z","v":5171,"vw":7.644458},{"c":7.59,"h":7.63,"l":7.59,"n":51,"o":7.63,"t":"2026-09-24T16:45:00Z","v":1338,"vw":7.615},{"c":7.57,"h":7.6,"l":7.54,"n":95,"o":7.575,"t":"2026-09-24T17:00:00Z","v":3474,"vw":7.55746},{"c":7.565,"h":7.565,"l":7.5,"n":104,"o":7.56,"t":"2026-09-24T17:15:00Z","v":5368,"vw":7.544829},{"c":7.56,"h":7.57,"l":7.51,"n":87,"o":7.57,"t":"2026-09-24T17:30:00Z","v":11463,"vw":7.537312},{"c":7.54,"h":7.54,"l":7.525,"n":87,"o":7.53,"t":"2026-09-24T17:45:00Z","v":4302,"vw":7.534403},{"c":7.56,"h":7.58,"l":7.53,"n":94,"o":7.54,"t":"2026-09-24T18:00:00Z","v":4890,"vw":7.550997},{"c":7.535,"h":7.57,"l":7.495,"n":174,"o":7.55,"t":"2026-09-24T18:15:00Z","v":16948,"vw":7.510945},{"c":7.51,"h":7.53,"l":7.495,"n":170,"o":7.53,"t":"2026-09-24T18:30:00Z","v":5112,"vw":7.502258},{"c":7.5,"h":7.52,"l":7.5,"n":145,"o":7.51,"t":"2026-09-24T18:45:00Z","v":4034,"vw":7.510364},{"c":7.46,"h":7.5,"l":7.435,"n":179,"o":7.5,"t":"2026-09-24T19:00:00Z","v":8305,"vw":7.480023},{"c":7.45,"h":7.47,"l":7.43,"n":212,"o":7.47,"t":"2026-09-24T19:15:00Z","v":15138,"vw":7.44897},{"c":7.54,"h":7.58,"l":7.45,"n":153,"o":7.46,"t":"2026-09-24T19:30:00Z","v":8984,"vw":7.501124},{"c":7.58,"h":7.59,"l":7.54,"n":494,"o":7.58,"t":"2026-09-24T19:45:00Z","v":28538,"vw":7.571118},{"c":7.56,"h":7.56,"l":7.56,"n":17,"o":7.56,"t":"2026-09-24T20:00:00Z","v":15206,"vw":7.56},{"c":7.53,"h":7.78,"l":7.325,"n":87,"o":7.6,"t":"2026-09-25T13:30:00Z","v":7192,"vw":7.555387},{"c":7.52,"h":7.54,"l":7.49,"n":25,"o":7.54,"t":"2026-09-25T13:45:00Z","v":1560,"vw":7.515246},{"c":7.4,"h":7.515,"l":7.37,"n":80,"o":7.515,"t":"2026-09-25T14:00:00Z","v":6701,"vw":7.432749},{"c":7.4259,"h":7.55,"l":7.375,"n":107,"o":7.375,"t":"2026-09-25T14:15:00Z","v":10364,"vw":7.493805},{"c":7.33,"h":7.41,"l":7.33,"n":78,"o":7.41,"t":"2026-09-25T14:30:00Z","v":4397,"vw":7.341175},{"c":7.325,"h":7.345,"l":7.265,"n":212,"o":7.34,"t":"2026-09-25T14:45:00Z","v":17549,"vw":7.28673},{"c":7.32,"h":7.35,"l":7.32,"n":34,"o":7.34,"t":"2026-09-25T15:00:00Z","v":1643,"vw":7.334398},{"c":7.315,"h":7.32,"l":7.315,"n":26,"o":7.32,"t":"2026-09-25T15:15:00Z","v":830,"vw":7.31625},{"c":7.28,"h":7.3093,"l":7.265,"n":66,"o":7.3,"t":"2026-09-25T15:30:00Z","v":3393,"vw":7.27522},{"c":7.29,"h":7.29,"l":7.265,"n":58,"o":7.28,"t":"2026-09-25T15:45:00Z","v":3226,"vw":7.277688},{"c":7.37,"h":7.39,"l":7.32,"n":155,"o":7.32,"t":"2026-09-25T16:00:00Z","v":6210,"vw":7.367319},{"c":7.345,"h":7.37,"l":7.34,"n":35,"o":7.37,"t":"2026-09-25T16:15:00Z","v":1275,"vw":7.3555},{"c":7.37,"h":7.37,"l":7.31,"n":61,"o":7.35,"t":"2026-09-25T16:30:00Z","v":3171,"vw":7.326379},{"c":7.38,"h":7.38,"l":7.35,"n":57,"o":7.35,"t":"2026-09-25T16:45:00Z","v":2115,"vw":7.363333},{"c":7.4,"h":7.4,"l":7.39,"n":54,"o":7.39,"t":"2026-09-25T17:00:00Z","v":1972,"vw":7.3964},{"c":7.36,"h":7.39,"l":7.36,"n":20,"o":7.39,"t":"2026-09-25T17:30:00Z","v":1011,"vw":7.373095},{"c":7.36,"h":7.36,"l":7.35,"n":39,"o":7.35,"t":"2026-09-25T17:45:00Z","v":1821,"vw":7.356923},{"c":7.35,"h":7.35,"l":7.32,"n":64,"o":7.34,"t":"2026-09-25T18:00:00Z","v":2285,"vw":7.333131},{"c":7.375,"h":7.375,"l":7.35,"n":41,"o":7.35,"t":"2026-09-25T18:15:00Z","v":881,"vw":7.358333},{"c":7.36,"h":7.36,"l":7.35,"n":27,"o":7.35,"t":"2026-09-25T18:30:00Z","v":828,"vw":7.355},{"c":7.35,"h":7.35,"l":7.35,"n":13,"o":7.35,"t":"2026-09-25T18:45:00Z","v":157,"vw":7.35},{"c":7.345,"h":7.37,"l":7.34,"n":68,"o":7.34,"t":"2026-09-25T19:00:00Z","v":3463,"vw":7.346548},{"c":7.32,"h":7.37,"l":7.3,"n":104,"o":7.37,"t":"2026-09-25T19:15:00Z","v":3658,"vw":7.335101},{"c":7.3,"h":7.31,"l":7.29,"n":42,"o":7.29,"t":"2026-09-25T19:30:00Z","v":3295,"vw":7.291446},{"c":7.27,"h":7.3,"l":7.24,"n":473,"o":7.3,"t":"2026-09-25T19:45:00Z","v":22955,"vw":7.259795},{"c":7.25,"h":7.25,"l":7.25,"n":20,"o":7.25,"t":"2026-09-25T20:00:00Z","v":8058,"vw":7.25},{"c":7.29,"h":7.29,"l":7.15,"n":169,"o":7.19,"t":"2026-09-28T13:30:00Z","v":18564,"vw":7.217963},{"c":7.47,"h":7.47,"l":7.4,"n":84,"o":7.4,"t":"2026-09-28T13:45:00Z","v":5677,"vw":7.433302},{"c":7.435,"h":7.49,"l":7.435,"n":50,"o":7.46,"t":"2026-09-28T14:00:00Z","v":2769,"vw":7.463281},{"c":7.4,"h":7.4301,"l":7.4,"n":31,"o":7.4301,"t":"2026-09-28T14:15:00Z","v":1296,"vw":7.415461},{"c":7.32,"h":7.36,"l":7.32,"n":21,"o":7.36,"t":"2026-09-28T14:30:00Z","v":1227,"vw":7.349292},{"c":7.3,"h":7.34,"l":7.3,"n":20,"o":7.34,"t":"2026-09-28T14:45:00Z","v":747,"vw":7.324985},{"c":7.29,"h":7.33,"l":7.29,"n":31,"o":7.33,"t":"2026-09-28T15:00:00Z","v":1587,"vw":7.306085},{"c":7.27,"h":7.295,"l":7.27,"n":22,"o":7.295,"t":"2026-09-28T15:15:00Z","v":1001,"vw":7.28336},{"c":7.285,"h":7.285,"l":7.27,"n":22,"o":7.28,"t":"2026-09-28T15:30:00Z","v":1049,"vw":7.280856},{"c":7.28,"h":7.28,"l":7.28,"n":5,"o":7.28,"t":"2026-09-28T15:45:00Z","v":200,"vw":7.28},{"c":7.295,"h":7.295,"l":7.295,"n":1,"o":7.295,"t":"2026-09-28T16:00:00Z","v":100,"vw":7.295},{"c":7.425,"h":7.425,"l":7.295,"n":82,"o":7.295,"t":"2026-09-28T16:15:00Z","v":4677,"vw":7.332998},{"c":7.415,"h":7.43,"l":7.415,"n":9,"o":7.43,"t":"2026-09-28T16:30:00Z","v":594,"vw":7.418},{"c":7.43,"h":7.43,"l":7.4,"n":24,"o":7.43,"t":"2026-09-28T16:45:00Z","v":592,"vw":7.415},{"c":7.53,"h":7.53,"l":7.42,"n":128,"o":7.42,"t":"2026-09-28T17:00:00Z","v":7101,"vw":7.443177},{"c":7.47,"h":7.55,"l":7.47,"n":122,"o":7.51,"t":"2026-09-28T17:15:00Z","v":6291,"vw":7.516214},{"c":7.475,"h":7.485,"l":7.47,"n":25,"o":7.47,"t":"2026-09-28T17:30:00Z","v":809,"vw":7.475},{"c":7.46,"h":7.465,"l":7.45,"n":88,"o":7.46,"t":"2026-09-28T17:45:00Z","v":1987,"vw":7.453792},{"c":7.475,"h":7.51,"l":7.46,"n":122,"o":7.47,"t":"2026-09-28T18:00:00Z","v":7004,"vw":7.488141},{"c":7.48,"h":7.52,"l":7.4401,"n":141,"o":7.4401,"t":"2026-09-28T18:15:00Z","v":10766,"vw":7.479203},{"c":7.46,"h":7.525,"l":7.46,"n":130,"o":7.49,"t":"2026-09-28T18:30:00Z","v":15224,"vw":7.505094},{"c":7.44,"h":7.46,"l":7.425,"n":47,"o":7.46,"t":"2026-09-28T18:45:00Z","v":3465,"vw":7.445769},{"c":7.4,"h":7.43,"l":7.4,"n":225,"o":7.41,"t":"2026-09-28T19:00:00Z","v":12151,"vw":7.405789},{"c":7.45,"h":7.45,"l":7.4,"n":98,"o":7.4,"t":"2026-09-28T19:15:00Z","v":5071,"vw":7.421277},{"c":7.44,"h":7.44,"l":7.405,"n":96,"o":7.44,"t":"2026-09-28T19:30:00Z","v":3922,"vw":7.427411},{"c":7.45,"h":7.485,"l":7.43,"n":360,"o":7.43,"t":"2026-09-28T19:45:00Z","v":15282,"vw":7.44632},{"c":7.46,"h":7.46,"l":7.46,"n":11,"o":7.46,"t":"2026-09-28T20:00:00Z","v":4814,"vw":7.46},{"c":7.62,"h":7.67,"l":7.46,"n":79,"o":7.5,"t":"2026-09-29T13:30:00Z","v":8929,"vw":7.517163},{"c":7.61,"h":7.64,"l":7.61,"n":14,"o":7.64,"t":"2026-09-29T13:45:00Z","v":703,"vw":7.6275},{"c":7.65,"h":7.67,"l":7.59,"n":84,"o":7.59,"t":"2026-09-29T14:00:00Z","v":4011,"vw":7.644038},{"c":7.64,"h":7.725,"l":7.6001,"n":135,"o":7.66,"t":"2026-09-29T14:15:00Z","v":12268,"vw":7.671656},{"c":7.66,"h":7.66,"l":7.6,"n":51,"o":7.6,"t":"2026-09-29T14:30:00Z","v":2634,"vw":7.627191},{"c":7.7,"h":7.7,"l":7.68,"n":58,"o":7.68,"t":"2026-09-29T14:45:00Z","v":1468,"vw":7.689655},{"c":7.6514,"h":7.72,"l":7.65,"n":169,"o":7.7,"t":"2026-09-29T15:00:00Z","v":13195,"vw":7.698439},{"c":7.65,"h":7.66,"l":7.63,"n":147,"o":7.64,"t":"2026-09-29T15:15:00Z","v":23627,"vw":7.649347},{"c":7.695,"h":7.71,"l":7.66,"n":84,"o":7.66,"t":"2026-09-29T15:30:00Z","v":3097,"vw":7.691325},{"c":7.665,"h":7.7,"l":7.66,"n":109,"o":7.68,"t":"2026-09-29T15:45:00Z","v":5535,"vw":7.682545},{"c":7.6852,"h":7.69,"l":7.665,"n":66,"o":7.665,"t":"2026-09-29T16:00:00Z","v":1502,"vw":7.676275},{"c":7.72,"h":7.73,"l":7.7,"n":90,"o":7.7,"t":"2026-09-29T16:15:00Z","v":4346,"vw":7.718171},{"c":7.71,"h":7.72,"l":7.7085,"n":35,"o":7.72,"t":"2026-09-29T16:30:00Z","v":5151,"vw":7.717912},{"c":7.765,"h":7.765,"l":7.7,"n":66,"o":7.7,"t":"2026-09-29T16:45:00Z","v":4218,"vw":7.734845},{"c":7.685,"h":7.76,"l":7.68,"n":133,"o":7.76,"t":"2026-09-29T17:00:00Z","v":12676,"vw":7.700375},{"c":7.69,"h":7.7,"l":7.685,"n":37,"o":7.685,"t":"2026-09-29T17:15:00Z","v":1990,"vw":7.694048},{"c":7.69,"h":7.7,"l":7.69,"n":17,"o":7.7,"t":"2026-09-29T17:30:00Z","v":559,"vw":7.695},{"c":7.685,"h":7.7,"l":7.685,"n":65,"o":7.69,"t":"2026-09-29T17:45:00Z","v":3004,"vw":7.692338},{"c":7.7,"h":7.73,"l":7.69,"n":121,"o":7.69,"t":"2026-09-29T18:00:00Z","v":5754,"vw":7.717024},{"c":7.69,"h":7.69,"l":7.68,"n":72,"o":7.69,"t":"2026-09-29T18:15:00Z","v":3345,"vw":7.685455},{"c":7.745,"h":7.745,"l":7.69,"n":100,"o":7.7,"t":"2026-09-29T18:30:00Z","v":2972,"vw":7.711923},{"c":7.79,"h":7.79,"l":7.73,"n":76,"o":7.745,"t":"2026-09-29T18:45:00Z","v":4481,"vw":7.754679},{"c":7.745,"h":7.79,"l":7.73,"n":85,"o":7.7722,"t":"2026-09-29T19:00:00Z","v":8031,"vw":7.768644},{"c":7.65,"h":7.745,"l":7.65,"n":125,"o":7.745,"t":"2026-09-29T19:15:00Z","v":11333,"vw":7.711292},{"c":7.62,"h":7.645,"l":7.61,"n":221,"o":7.64,"t":"2026-09-29T19:30:00Z","v":13719,"vw":7.628416},{"c":7.67,"h":7.67,"l":7.59,"n":460,"o":7.605,"t":"2026-09-29T19:45:00Z","v":30102,"vw":7.647683},{"c":7.65,"h":7.65,"l":7.65,"n":17,"o":7.65,"t":"2026-09-29T20:00:00Z","v":7342,"vw":7.65},{"c":7.53,"h":7.73,"l":7.53,"n":129,"o":7.73,"t":"2026-09-30T13:30:00Z","v":6304,"vw":7.636564},{"c":7.57,"h":7.59,"l":7.55,"n":54,"o":7.55,"t":"2026-09-30T13:45:00Z","v":4424,"vw":7.556222},{"c":7.62,"h":7.62,"l":7.62,"n":14,"o":7.62,"t":"2026-09-30T14:00:00Z","v":503,"vw":7.62},{"c":7.59,"h":7.65,"l":7.52,"n":186,"o":7.62,"t":"2026-09-30T14:15:00Z","v":10306,"vw":7.577317},{"c":7.56,"h":7.56,"l":7.56,"n":17,"o":7.56,"t":"2026-09-30T14:30:00Z","v":366,"vw":7.56},{"c":7.585,"h":7.585,"l":7.58,"n":15,"o":7.58,"t":"2026-09-30T14:45:00Z","v":724,"vw":7.5825},{"c":7.59,"h":7.59,"l":7.56,"n":36,"o":7.56,"t":"2026-09-30T15:00:00Z","v":2307,"vw":7.585333},{"c":7.56,"h":7.6,"l":7.55,"n":106,"o":7.6,"t":"2026-09-30T15:15:00Z","v":4768,"vw":7.564151},{"c":7.59,"h":7.595,"l":7.59,"n":45,"o":7.59,"t":"2026-09-30T15:30:00Z","v":2191,"vw":7.591838},{"c":7.58,"h":7.58,"l":7.58,"n":13,"o":7.58,"t":"2026-09-30T15:45:00Z","v":376,"vw":7.58},{"c":7.56,"h":7.56,"l":7.5589,"n":32,"o":7.56,"t":"2026-09-30T16:00:00Z","v":1524,"vw":7.559718},{"c":7.595,"h":7.595,"l":7.58,"n":24,"o":7.58,"t":"2026-09-30T16:15:00Z","v":2271,"vw":7.587424},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-09-30T16:30:00Z","v":132,"vw":7.62},{"c":7.56,"h":7.58,"l":7.56,"n":62,"o":7.58,"t":"2026-09-30T17:00:00Z","v":2776,"vw":7.578157},{"c":7.55,"h":7.56,"l":7.54,"n":72,"o":7.56,"t":"2026-09-30T17:15:00Z","v":2538,"vw":7.551667},{"c":7.53,"h":7.56,"l":7.53,"n":35,"o":7.56,"t":"2026-09-30T17:30:00Z","v":1663,"vw":7.547682},{"c":7.53,"h":7.56,"l":7.53,"n":55,"o":7.56,"t":"2026-09-30T17:45:00Z","v":2299,"vw":7.54156},{"c":7.55,"h":7.55,"l":7.54,"n":17,"o":7.54,"t":"2026-09-30T18:00:00Z","v":786,"vw":7.548134},{"c":7.57,"h":7.57,"l":7.56,"n":43,"o":7.56,"t":"2026-09-30T18:15:00Z","v":3266,"vw":7.565625},{"c":7.56,"h":7.56,"l":7.55,"n":70,"o":7.56,"t":"2026-09-30T18:30:00Z","v":4183,"vw":7.553153},{"c":7.57,"h":7.58,"l":7.57,"n":41,"o":7.58,"t":"2026-09-30T18:45:00Z","v":1004,"vw":7.576},{"c":7.56,"h":7.57,"l":7.545,"n":54,"o":7.57,"t":"2026-09-30T19:00:00Z","v":2742,"vw":7.552966},{"c":7.54,"h":7.56,"l":7.54,"n":69,"o":7.56,"t":"2026-09-30T19:15:00Z","v":2494,"vw":7.547222},{"c":7.57,"h":7.57,"l":7.545,"n":62,"o":7.545,"t":"2026-09-30T19:30:00Z","v":2119,"vw":7.554888},{"c":7.575,"h":7.6,"l":7.55,"n":376,"o":7.56,"t":"2026-09-30T19:45:00Z","v":15829,"vw":7.578303},{"c":7.58,"h":7.58,"l":7.57,"n":19,"o":7.57,"t":"2026-09-30T20:00:00Z","v":10511,"vw":7.570225},{"c":7.5,"h":7.6,"l":7.5,"n":28,"o":7.53,"t":"2026-10-01T13:30:00Z","v":3929,"vw":7.553503},{"c":7.5,"h":7.5,"l":7.45,"n":37,"o":7.46,"t":"2026-10-01T13:45:00Z","v":1436,"vw":7.468404},{"c":7.54,"h":7.54,"l":7.45,"n":46,"o":7.47,"t":"2026-10-01T14:00:00Z","v":2272,"vw":7.458908},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-01T14:15:00Z","v":137,"vw":7.48},{"c":7.4607,"h":7.4607,"l":7.45,"n":23,"o":7.46,"t":"2026-10-01T14:30:00Z","v":829,"vw":7.455814},{"c":7.4,"h":7.46,"l":7.4,"n":58,"o":7.46,"t":"2026-10-01T14:45:00Z","v":2037,"vw":7.412182},{"c":7.39,"h":7.4,"l":7.39,"n":38,"o":7.4,"t":"2026-10-01T15:00:00Z","v":2767,"vw":7.392222},{"c":7.41,"h":7.41,"l":7.39,"n":84,"o":7.39,"t":"2026-10-01T15:15:00Z","v":5006,"vw":7.401818},{"c":7.445,"h":7.445,"l":7.42,"n":63,"o":7.42,"t":"2026-10-01T15:30:00Z","v":5469,"vw":7.434364},{"c":7.46,"h":7.46,"l":7.46,"n":18,"o":7.46,"t":"2026-10-01T15:45:00Z","v":766,"vw":7.46},{"c":7.48,"h":7.48,"l":7.48,"n":7,"o":7.48,"t":"2026-10-01T16:00:00Z","v":207,"vw":7.48},{"c":7.49,"h":7.49,"l":7.475,"n":38,"o":7.475,"t":"2026-10-01T16:15:00Z","v":2553,"vw":7.476364},{"c":7.49,"h":7.5,"l":7.47,"n":79,"o":7.5,"t":"2026-10-01T16:45:00Z","v":7214,"vw":7.482648},{"c":7.47,"h":7.48,"l":7.47,"n":24,"o":7.48,"t":"2026-10-01T17:00:00Z","v":634,"vw":7.473333},{"c":7.5,"h":7.5056,"l":7.48,"n":28,"o":7.48,"t":"2026-10-01T17:15:00Z","v":984,"vw":7.496594},{"c":7.48,"h":7.535,"l":7.48,"n":40,"o":7.51,"t":"2026-10-01T17:30:00Z","v":1770,"vw":7.507083},{"c":7.47,"h":7.47,"l":7.4601,"n":75,"o":7.4601,"t":"2026-10-01T17:45:00Z","v":1812,"vw":7.468824},{"c":7.48,"h":7.49,"l":7.4672,"n":57,"o":7.4787,"t":"2026-10-01T18:00:00Z","v":3352,"vw":7.478208},{"c":7.51,"h":7.53,"l":7.51,"n":10,"o":7.53,"t":"2026-10-01T18:15:00Z","v":529,"vw":7.514049},{"c":7.53,"h":7.53,"l":7.53,"n":35,"o":7.53,"t":"2026-10-01T18:30:00Z","v":1057,"vw":7.53},{"c":7.525,"h":7.53,"l":7.525,"n":24,"o":7.53,"t":"2026-10-01T18:45:00Z","v":578,"vw":7.528718},{"c":7.4901,"h":7.525,"l":7.4901,"n":32,"o":7.525,"t":"2026-10-01T19:00:00Z","v":1734,"vw":7.495216},{"c":7.51,"h":7.51,"l":7.48,"n":67,"o":7.49,"t":"2026-10-01T19:15:00Z","v":2707,"vw":7.490287},{"c":7.51,"h":7.55,"l":7.51,"n":60,"o":7.515,"t":"2026-10-01T19:30:00Z","v":2812,"vw":7.53108},{"c":7.49,"h":7.53,"l":7.46,"n":280,"o":7.53,"t":"2026-10-01T19:45:00Z","v":14054,"vw":7.49234},{"c":7.49,"h":7.49,"l":7.49,"n":9,"o":7.49,"t":"2026-10-01T20:00:00Z","v":5908,"vw":7.49},{"c":7.67,"h":7.67,"l":7.51,"n":61,"o":7.59,"t":"2026-10-02T13:30:00Z","v":8272,"vw":7.609807},{"c":7.6515,"h":7.6515,"l":7.6,"n":60,"o":7.64,"t":"2026-10-02T13:45:00Z","v":6252,"vw":7.629008},{"c":7.76,"h":7.8,"l":7.69,"n":72,"o":7.69,"t":"2026-10-02T14:00:00Z","v":8948,"vw":7.748358},{"c":7.84,"h":7.84,"l":7.74,"n":68,"o":7.74,"t":"2026-10-02T14:15:00Z","v":8593,"vw":7.766875},{"c":7.75,"h":7.805,"l":7.75,"n":56,"o":7.805,"t":"2026-10-02T14:30:00Z","v":4515,"vw":7.786536},{"c":7.799,"h":7.8584,"l":7.73,"n":201,"o":7.73,"t":"2026-10-02T14:45:00Z","v":19517,"vw":7.803842},{"c":7.765,"h":7.82,"l":7.76,"n":64,"o":7.82,"t":"2026-10-02T15:00:00Z","v":6239,"vw":7.797008},{"c":7.82,"h":7.82,"l":7.755,"n":42,"o":7.76,"t":"2026-10-02T15:15:00Z","v":2645,"vw":7.775714},{"c":7.8,"h":7.825,"l":7.8,"n":36,"o":7.82,"t":"2026-10-02T15:30:00Z","v":2193,"vw":7.82},{"c":7.87,"h":7.875,"l":7.815,"n":65,"o":7.815,"t":"2026-10-02T15:45:00Z","v":13469,"vw":7.831838},{"c":7.8627,"h":7.885,"l":7.84,"n":69,"o":7.87,"t":"2026-10-02T16:00:00Z","v":5437,"vw":7.865541},{"c":7.845,"h":7.85,"l":7.82,"n":62,"o":7.85,"t":"2026-10-02T16:15:00Z","v":5537,"vw":7.833646},{"c":7.88,"h":7.88,"l":7.8606,"n":37,"o":7.8606,"t":"2026-10-02T16:30:00Z","v":1521,"vw":7.867411},{"c":7.881,"h":7.881,"l":7.88,"n":11,"o":7.88,"t":"2026-10-02T16:45:00Z","v":760,"vw":7.880143},{"c":7.87,"h":7.875,"l":7.8501,"n":51,"o":7.87,"t":"2026-10-02T17:00:00Z","v":4249,"vw":7.862694},{"c":7.86,"h":7.878,"l":7.86,"n":64,"o":7.87,"t":"2026-10-02T17:15:00Z","v":4255,"vw":7.869868},{"c":7.87,"h":7.87,"l":7.85,"n":25,"o":7.85,"t":"2026-10-02T17:30:00Z","v":1754,"vw":7.860186},{"c":7.94,"h":7.95,"l":7.88,"n":158,"o":7.88,"t":"2026-10-02T17:45:00Z","v":29387,"vw":7.926433},{"c":7.865,"h":7.92,"l":7.865,"n":40,"o":7.92,"t":"2026-10-02T18:00:00Z","v":2007,"vw":7.907692},{"c":7.8,"h":7.85,"l":7.775,"n":89,"o":7.85,"t":"2026-10-02T18:15:00Z","v":7943,"vw":7.838314},{"c":7.84,"h":7.845,"l":7.78,"n":67,"o":7.78,"t":"2026-10-02T18:30:00Z","v":3415,"vw":7.8225},{"c":7.865,"h":7.865,"l":7.84,"n":41,"o":7.84,"t":"2026-10-02T18:45:00Z","v":2151,"vw":7.858927},{"c":7.92,"h":7.92,"l":7.85,"n":123,"o":7.86,"t":"2026-10-02T19:00:00Z","v":5392,"vw":7.881599},{"c":7.9,"h":7.9675,"l":7.9,"n":84,"o":7.92,"t":"2026-10-02T19:15:00Z","v":14759,"vw":7.943819},{"c":7.92,"h":7.94,"l":7.89,"n":105,"o":7.89,"t":"2026-10-02T19:30:00Z","v":6455,"vw":7.919528},{"c":7.93,"h":7.96,"l":7.9,"n":340,"o":7.92,"t":"2026-10-02T19:45:00Z","v":21806,"vw":7.936062},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-10-02T20:00:00Z","v":7747,"vw":7.95},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-02T21:15:00Z","v":100,"vw":7.8},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-05T12:30:00Z","v":2000,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-05T13:00:00Z","v":3002,"vw":8.15},{"c":8.28,"h":8.3,"l":8.07,"n":24,"o":8.15,"t":"2026-10-05T13:15:00Z","v":2425,"vw":8.177018},{"c":7.86,"h":8.25,"l":7.82,"n":227,"o":8.03,"t":"2026-10-05T13:30:00Z","v":34910,"vw":7.942199},{"c":7.8574,"h":7.8699,"l":7.66,"n":218,"o":7.865,"t":"2026-10-05T13:45:00Z","v":40532,"vw":7.788597},{"c":7.87,"h":7.875,"l":7.76,"n":75,"o":7.87,"t":"2026-10-05T14:00:00Z","v":14391,"vw":7.828148},{"c":7.85,"h":7.86,"l":7.835,"n":59,"o":7.835,"t":"2026-10-05T14:15:00Z","v":5317,"vw":7.8501},{"c":7.92,"h":7.95,"l":7.865,"n":64,"o":7.865,"t":"2026-10-05T14:30:00Z","v":2072,"vw":7.904412},{"c":7.98,"h":8,"l":7.935,"n":50,"o":7.9599,"t":"2026-10-05T14:45:00Z","v":3625,"vw":7.952505},{"c":8.01,"h":8.03,"l":8,"n":105,"o":8,"t":"2026-10-05T15:00:00Z","v":5938,"vw":8.005652},{"c":8.02,"h":8.025,"l":7.9896,"n":50,"o":8.025,"t":"2026-10-05T15:15:00Z","v":2508,"vw":8.009622},{"c":8.04,"h":8.04,"l":8.04,"n":10,"o":8.04,"t":"2026-10-05T15:30:00Z","v":350,"vw":8.04},{"c":8.07,"h":8.07,"l":7.99,"n":62,"o":8.035,"t":"2026-10-05T15:45:00Z","v":11635,"vw":8.033519},{"c":8.09,"h":8.09,"l":8.05,"n":45,"o":8.05,"t":"2026-10-05T16:00:00Z","v":2632,"vw":8.071429},{"c":8.075,"h":8.115,"l":8.06,"n":45,"o":8.115,"t":"2026-10-05T16:15:00Z","v":3866,"vw":8.072751},{"c":8.07,"h":8.18,"l":8.02,"n":168,"o":8.06,"t":"2026-10-05T16:30:00Z","v":14539,"vw":8.070943},{"c":8.11,"h":8.1565,"l":8.11,"n":33,"o":8.1565,"t":"2026-10-05T16:45:00Z","v":1887,"vw":8.150121},{"c":8.15,"h":8.15,"l":8.1,"n":101,"o":8.12,"t":"2026-10-05T17:00:00Z","v":4900,"vw":8.120221},{"c":8.17,"h":8.175,"l":8.14,"n":68,"o":8.175,"t":"2026-10-05T17:15:00Z","v":5390,"vw":8.161542},{"c":8.16,"h":8.18,"l":8.1499,"n":54,"o":8.18,"t":"2026-10-05T17:30:00Z","v":6895,"vw":8.156121},{"c":8.18,"h":8.19,"l":8.15,"n":47,"o":8.15,"t":"2026-10-05T17:45:00Z","v":1778,"vw":8.165555},{"c":8.13,"h":8.22,"l":8.13,"n":94,"o":8.1906,"t":"2026-10-05T18:00:00Z","v":12068,"vw":8.177069},{"c":8.13,"h":8.145,"l":8.1,"n":47,"o":8.12,"t":"2026-10-05T18:15:00Z","v":3669,"vw":8.110096},{"c":8.16,"h":8.16,"l":8.12,"n":57,"o":8.12,"t":"2026-10-05T18:30:00Z","v":1014,"vw":8.136},{"c":8.13,"h":8.17,"l":8.12,"n":54,"o":8.13,"t":"2026-10-05T18:45:00Z","v":1766,"vw":8.138256},{"c":8.1242,"h":8.1242,"l":8.12,"n":19,"o":8.12,"t":"2026-10-05T19:00:00Z","v":728,"vw":8.1214},{"c":8.11,"h":8.115,"l":8.11,"n":52,"o":8.11,"t":"2026-10-05T19:15:00Z","v":2656,"vw":8.113106},{"c":8.11,"h":8.12,"l":8.08,"n":90,"o":8.11,"t":"2026-10-05T19:30:00Z","v":4763,"vw":8.096712},{"c":8.05,"h":8.11,"l":8.05,"n":511,"o":8.1,"t":"2026-10-05T19:45:00Z","v":27250,"vw":8.079324},{"c":8.05,"h":8.05,"l":8.05,"n":14,"o":8.05,"t":"2026-10-05T20:00:00Z","v":11795,"vw":8.05},{"c":7.8168,"h":7.8168,"l":7.8168,"n":3,"o":7.8168,"t":"2026-10-06T12:00:00Z","v":925,"vw":7.8168},{"c":8.16,"h":8.16,"l":8.15,"n":3,"o":8.15,"t":"2026-10-06T12:15:00Z","v":697,"vw":8.152754},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-06T12:45:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.34,"n":14,"o":8.34,"t":"2026-10-06T13:15:00Z","v":5117,"vw":8.390198},{"c":8.2,"h":8.25,"l":8.14,"n":142,"o":8.17,"t":"2026-10-06T13:30:00Z","v":18941,"vw":8.206719},{"c":8.17,"h":8.17,"l":8.13,"n":25,"o":8.16,"t":"2026-10-06T13:45:00Z","v":2166,"vw":8.144977},{"c":8.23,"h":8.23,"l":8.16,"n":25,"o":8.18,"t":"2026-10-06T14:00:00Z","v":1361,"vw":8.18},{"c":8.205,"h":8.23,"l":8.1953,"n":20,"o":8.23,"t":"2026-10-06T14:15:00Z","v":878,"vw":8.209217},{"c":8.235,"h":8.25,"l":8.1776,"n":33,"o":8.1891,"t":"2026-10-06T14:30:00Z","v":1526,"vw":8.220745},{"c":8.4,"h":8.42,"l":8.27,"n":63,"o":8.27,"t":"2026-10-06T14:45:00Z","v":5919,"vw":8.356154},{"c":8.39,"h":8.43,"l":8.37,"n":32,"o":8.42,"t":"2026-10-06T15:00:00Z","v":2817,"vw":8.398581},{"c":8.468,"h":8.47,"l":8.44,"n":11,"o":8.44,"t":"2026-10-06T15:15:00Z","v":695,"vw":8.45838},{"c":8.395,"h":8.48,"l":8.39,"n":135,"o":8.435,"t":"2026-10-06T15:30:00Z","v":7599,"vw":8.43823},{"c":8.34,"h":8.39,"l":8.34,"n":33,"o":8.39,"t":"2026-10-06T15:45:00Z","v":1640,"vw":8.356391},{"c":8.4,"h":8.4,"l":8.31,"n":22,"o":8.31,"t":"2026-10-06T16:00:00Z","v":1234,"vw":8.371273},{"c":8.375,"h":8.395,"l":8.37,"n":19,"o":8.395,"t":"2026-10-06T16:15:00Z","v":702,"vw":8.384078},{"c":8.355,"h":8.375,"l":8.355,"n":12,"o":8.375,"t":"2026-10-06T16:30:00Z","v":2578,"vw":8.360673},{"c":8.42,"h":8.42,"l":8.35,"n":26,"o":8.35,"t":"2026-10-06T16:45:00Z","v":2443,"vw":8.376925},{"c":8.4009,"h":8.41,"l":8.4,"n":23,"o":8.4,"t":"2026-10-06T17:00:00Z","v":974,"vw":8.402175},{"c":8.3129,"h":8.38,"l":8.3129,"n":52,"o":8.38,"t":"2026-10-06T17:15:00Z","v":3627,"vw":8.343556},{"c":8.31,"h":8.325,"l":8.31,"n":14,"o":8.325,"t":"2026-10-06T17:30:00Z","v":897,"vw":8.3125},{"c":8.28,"h":8.32,"l":8.26,"n":66,"o":8.32,"t":"2026-10-06T17:45:00Z","v":6302,"vw":8.29071},{"c":8.29,"h":8.29,"l":8.225,"n":55,"o":8.26,"t":"2026-10-06T18:00:00Z","v":3450,"vw":8.253393},{"c":8.29,"h":8.315,"l":8.29,"n":60,"o":8.31,"t":"2026-10-06T18:15:00Z","v":4930,"vw":8.307696},{"c":8.3,"h":8.3,"l":8.27,"n":37,"o":8.275,"t":"2026-10-06T18:30:00Z","v":3236,"vw":8.283777},{"c":8.365,"h":8.38,"l":8.31,"n":24,"o":8.31,"t":"2026-10-06T18:45:00Z","v":2644,"vw":8.357712},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-06T19:00:00Z","v":112,"vw":8.34},{"c":8.38,"h":8.38,"l":8.35,"n":41,"o":8.3606,"t":"2026-10-06T19:15:00Z","v":1682,"vw":8.370488},{"c":8.325,"h":8.37,"l":8.285,"n":204,"o":8.37,"t":"2026-10-06T19:30:00Z","v":9626,"vw":8.310669},{"c":8.36,"h":8.385,"l":8.315,"n":431,"o":8.34,"t":"2026-10-06T19:45:00Z","v":28984,"vw":8.366864},{"c":8.36,"h":8.36,"l":8.36,"n":7,"o":8.36,"t":"2026-10-06T20:00:00Z","v":8666,"vw":8.36},{"c":8.1162,"h":8.1162,"l":8.1162,"n":1,"o":8.1162,"t":"2026-10-07T11:45:00Z","v":280,"vw":8.1162},{"c":8.3,"h":8.3,"l":8.1758,"n":38,"o":8.3,"t":"2026-10-07T13:30:00Z","v":4095,"vw":8.252693},{"c":8.3,"h":8.33,"l":8.3,"n":29,"o":8.33,"t":"2026-10-07T13:45:00Z","v":1930,"vw":8.318571},{"c":8.245,"h":8.25,"l":8.23,"n":38,"o":8.24,"t":"2026-10-07T14:00:00Z","v":1001,"vw":8.24},{"c":8.25,"h":8.31,"l":8.25,"n":133,"o":8.2599,"t":"2026-10-07T14:15:00Z","v":9188,"vw":8.282115},{"c":8.35,"h":8.35,"l":8.3,"n":109,"o":8.3,"t":"2026-10-07T14:30:00Z","v":11491,"vw":8.332156},{"c":8.33,"h":8.33,"l":8.33,"n":10,"o":8.33,"t":"2026-10-07T14:45:00Z","v":397,"vw":8.33},{"c":8.37,"h":8.37,"l":8.34,"n":58,"o":8.345,"t":"2026-10-07T15:00:00Z","v":3929,"vw":8.34833},{"c":8.4099,"h":8.4099,"l":8.385,"n":11,"o":8.385,"t":"2026-10-07T15:30:00Z","v":432,"vw":8.395495},{"c":8.35,"h":8.39,"l":8.35,"n":38,"o":8.39,"t":"2026-10-07T15:45:00Z","v":1890,"vw":8.364444},{"c":8.38,"h":8.395,"l":8.36,"n":68,"o":8.375,"t":"2026-10-07T16:00:00Z","v":4461,"vw":8.369958},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-07T16:15:00Z","v":403,"vw":8.4},{"c":8.39,"h":8.4,"l":8.39,"n":30,"o":8.39,"t":"2026-10-07T16:30:00Z","v":1233,"vw":8.396429},{"c":8.33,"h":8.3859,"l":8.31,"n":66,"o":8.385,"t":"2026-10-07T16:45:00Z","v":15231,"vw":8.362114},{"c":8.29,"h":8.3,"l":8.29,"n":34,"o":8.3,"t":"2026-10-07T17:00:00Z","v":2626,"vw":8.295722},{"c":8.3,"h":8.32,"l":8.29,"n":65,"o":8.31,"t":"2026-10-07T17:15:00Z","v":2585,"vw":8.303564},{"c":8.24,"h":8.26,"l":8.226,"n":65,"o":8.25,"t":"2026-10-07T17:30:00Z","v":3433,"vw":8.236875},{"c":8.255,"h":8.26,"l":8.24,"n":54,"o":8.24,"t":"2026-10-07T18:00:00Z","v":10255,"vw":8.250443},{"c":8.24,"h":8.245,"l":8.23,"n":55,"o":8.24,"t":"2026-10-07T18:15:00Z","v":3329,"vw":8.237064},{"c":8.235,"h":8.235,"l":8.2,"n":43,"o":8.23,"t":"2026-10-07T18:30:00Z","v":2905,"vw":8.217174},{"c":8.21,"h":8.215,"l":8.2,"n":18,"o":8.215,"t":"2026-10-07T18:45:00Z","v":1355,"vw":8.203147},{"c":8.205,"h":8.2099,"l":8.18,"n":55,"o":8.19,"t":"2026-10-07T19:00:00Z","v":7558,"vw":8.197603},{"c":8.2,"h":8.215,"l":8.18,"n":33,"o":8.18,"t":"2026-10-07T19:15:00Z","v":4422,"vw":8.189028},{"c":8.165,"h":8.195,"l":8.165,"n":40,"o":8.192,"t":"2026-10-07T19:30:00Z","v":1209,"vw":8.185497},{"c":8.21,"h":8.24,"l":8.14,"n":310,"o":8.165,"t":"2026-10-07T19:45:00Z","v":24849,"vw":8.179752},{"c":8.215,"h":8.215,"l":8.215,"n":9,"o":8.215,"t":"2026-10-07T20:00:00Z","v":3770,"vw":8.215},{"c":8.26,"h":8.27,"l":8.15,"n":93,"o":8.15,"t":"2026-10-08T13:30:00Z","v":6337,"vw":8.174593},{"c":8.28,"h":8.28,"l":8.255,"n":57,"o":8.27,"t":"2026-10-08T13:45:00Z","v":2956,"vw":8.268556},{"c":8.31,"h":8.35,"l":8.3,"n":53,"o":8.3,"t":"2026-10-08T14:00:00Z","v":2466,"vw":8.331667},{"c":8.32,"h":8.35,"l":8.3,"n":64,"o":8.35,"t":"2026-10-08T14:15:00Z","v":8725,"vw":8.335004},{"c":8.36,"h":8.37,"l":8.335,"n":50,"o":8.335,"t":"2026-10-08T14:30:00Z","v":801,"vw":8.350834},{"c":8.34,"h":8.37,"l":8.34,"n":88,"o":8.36,"t":"2026-10-08T14:45:00Z","v":6236,"vw":8.351839},{"c":8.33,"h":8.33,"l":8.32,"n":33,"o":8.33,"t":"2026-10-08T15:00:00Z","v":1648,"vw":8.323115},{"c":8.35,"h":8.35,"l":8.33,"n":17,"o":8.33,"t":"2026-10-08T15:15:00Z","v":946,"vw":8.334286},{"c":8.36,"h":8.38,"l":8.36,"n":13,"o":8.38,"t":"2026-10-08T15:30:00Z","v":1066,"vw":8.362611},{"c":8.35,"h":8.365,"l":8.33,"n":45,"o":8.36,"t":"2026-10-08T15:45:00Z","v":2705,"vw":8.347857},{"c":8.34,"h":8.36,"l":8.34,"n":69,"o":8.34,"t":"2026-10-08T16:00:00Z","v":3537,"vw":8.348964},{"c":8.31,"h":8.35,"l":8.19,"n":212,"o":8.335,"t":"2026-10-08T16:15:00Z","v":26868,"vw":8.26872},{"c":8.34,"h":8.36,"l":8.33,"n":18,"o":8.34,"t":"2026-10-08T16:30:00Z","v":1192,"vw":8.339029},{"c":8.32,"h":8.36,"l":8.32,"n":28,"o":8.35,"t":"2026-10-08T16:45:00Z","v":1802,"vw":8.347054},{"c":8.46,"h":8.46,"l":8.37,"n":78,"o":8.37,"t":"2026-10-08T17:00:00Z","v":14373,"vw":8.400727},{"c":8.45,"h":8.48,"l":8.44,"n":24,"o":8.47,"t":"2026-10-08T17:15:00Z","v":2018,"vw":8.44968},{"c":8.46,"h":8.475,"l":8.45,"n":51,"o":8.45,"t":"2026-10-08T17:30:00Z","v":7119,"vw":8.453579},{"c":8.48,"h":8.505,"l":8.46,"n":89,"o":8.48,"t":"2026-10-08T17:45:00Z","v":9177,"vw":8.492547},{"c":8.505,"h":8.505,"l":8.47,"n":47,"o":8.48,"t":"2026-10-08T18:00:00Z","v":3613,"vw":8.481721},{"c":8.465,"h":8.53,"l":8.465,"n":57,"o":8.51,"t":"2026-10-08T18:15:00Z","v":3065,"vw":8.495652},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-08T18:30:00Z","v":116,"vw":8.45},{"c":8.44,"h":8.44,"l":8.41,"n":37,"o":8.44,"t":"2026-10-08T18:45:00Z","v":2017,"vw":8.431538},{"c":8.47,"h":8.47,"l":8.44,"n":63,"o":8.44,"t":"2026-10-08T19:00:00Z","v":3983,"vw":8.458363},{"c":8.45,"h":8.49,"l":8.45,"n":73,"o":8.47,"t":"2026-10-08T19:15:00Z","v":4237,"vw":8.46982},{"c":8.41,"h":8.4528,"l":8.41,"n":81,"o":8.4528,"t":"2026-10-08T19:30:00Z","v":4304,"vw":8.42909},{"c":8.44,"h":8.45,"l":8.4,"n":160,"o":8.41,"t":"2026-10-08T19:45:00Z","v":10712,"vw":8.423439},{"c":8.44,"h":8.44,"l":8.44,"n":9,"o":8.44,"t":"2026-10-08T20:00:00Z","v":70615,"vw":8.44},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-08T20:45:00Z","v":120,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-08T21:45:00Z","v":153,"vw":8.41},{"c":8.29,"h":8.44,"l":8.2512,"n":26,"o":8.44,"t":"2026-10-09T13:30:00Z","v":3347,"vw":8.319995},{"c":8.32,"h":8.32,"l":8.24,"n":64,"o":8.27,"t":"2026-10-09T13:45:00Z","v":4803,"vw":8.271866},{"c":8.34,"h":8.365,"l":8.33,"n":60,"o":8.365,"t":"2026-10-09T14:00:00Z","v":3279,"vw":8.337571},{"c":8.43,"h":8.435,"l":8.315,"n":164,"o":8.33,"t":"2026-10-09T14:15:00Z","v":12988,"vw":8.362918},{"c":8.5,"h":8.5,"l":8.46,"n":16,"o":8.46,"t":"2026-10-09T14:30:00Z","v":647,"vw":8.48},{"c":8.48,"h":8.525,"l":8.48,"n":44,"o":8.525,"t":"2026-10-09T14:45:00Z","v":5429,"vw":8.493021},{"c":8.49,"h":8.5,"l":8.48,"n":34,"o":8.49,"t":"2026-10-09T15:00:00Z","v":1404,"vw":8.48712},{"c":8.63,"h":8.63,"l":8.52,"n":168,"o":8.52,"t":"2026-10-09T15:15:00Z","v":18899,"vw":8.603748},{"c":8.63,"h":8.67,"l":8.63,"n":87,"o":8.66,"t":"2026-10-09T15:30:00Z","v":4792,"vw":8.642084},{"c":8.6,"h":8.63,"l":8.6,"n":77,"o":8.63,"t":"2026-10-09T15:45:00Z","v":5250,"vw":8.610723},{"c":8.58,"h":8.6,"l":8.58,"n":36,"o":8.6,"t":"2026-10-09T16:00:00Z","v":1913,"vw":8.587194},{"c":8.675,"h":8.675,"l":8.6,"n":51,"o":8.6,"t":"2026-10-09T16:15:00Z","v":3660,"vw":8.63119},{"c":8.59,"h":8.7,"l":8.59,"n":87,"o":8.675,"t":"2026-10-09T16:30:00Z","v":4361,"vw":8.645656},{"c":8.64,"h":8.675,"l":8.63,"n":69,"o":8.63,"t":"2026-10-09T17:00:00Z","v":2745,"vw":8.650785},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-10-09T17:15:00Z","v":154,"vw":8.63},{"c":8.64,"h":8.64,"l":8.62,"n":27,"o":8.62,"t":"2026-10-09T17:30:00Z","v":648,"vw":8.63},{"c":8.62,"h":8.635,"l":8.6101,"n":55,"o":8.6101,"t":"2026-10-09T17:45:00Z","v":2511,"vw":8.625043},{"c":8.64,"h":8.64,"l":8.625,"n":20,"o":8.625,"t":"2026-10-09T18:00:00Z","v":791,"vw":8.629762},{"c":8.62,"h":8.64,"l":8.58,"n":76,"o":8.61,"t":"2026-10-09T18:30:00Z","v":6161,"vw":8.598902},{"c":8.595,"h":8.6322,"l":8.595,"n":21,"o":8.6322,"t":"2026-10-09T18:45:00Z","v":847,"vw":8.60544},{"c":8.5801,"h":8.61,"l":8.58,"n":22,"o":8.61,"t":"2026-10-09T19:00:00Z","v":1312,"vw":8.589572},{"c":8.59,"h":8.62,"l":8.59,"n":100,"o":8.59,"t":"2026-10-09T19:15:00Z","v":4836,"vw":8.599282},{"c":8.65,"h":8.656,"l":8.59,"n":92,"o":8.59,"t":"2026-10-09T19:30:00Z","v":4543,"vw":8.620426},{"c":8.58,"h":8.665,"l":8.575,"n":405,"o":8.65,"t":"2026-10-09T19:45:00Z","v":23045,"vw":8.616485},{"c":8.61,"h":8.61,"l":8.61,"n":9,"o":8.61,"t":"2026-10-09T20:00:00Z","v":6996,"vw":8.61},{"c":8.44,"h":8.6,"l":8.44,"n":43,"o":8.6,"t":"2026-10-12T13:30:00Z","v":6672,"vw":8.587791},{"c":8.465,"h":8.48,"l":8.44,"n":16,"o":8.45,"t":"2026-10-12T13:45:00Z","v":595,"vw":8.45875},{"c":8.475,"h":8.475,"l":8.43,"n":40,"o":8.4401,"t":"2026-10-12T14:00:00Z","v":4965,"vw":8.442089},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-10-12T14:15:00Z","v":1966,"vw":8.48},{"c":8.452,"h":8.48,"l":8.429,"n":68,"o":8.47,"t":"2026-10-12T14:30:00Z","v":3761,"vw":8.447158},{"c":8.43,"h":8.44,"l":8.43,"n":17,"o":8.43,"t":"2026-10-12T14:45:00Z","v":1277,"vw":8.432857},{"c":8.44,"h":8.445,"l":8.44,"n":16,"o":8.44,"t":"2026-10-12T15:00:00Z","v":625,"vw":8.441},{"c":8.41,"h":8.43,"l":8.41,"n":21,"o":8.43,"t":"2026-10-12T15:15:00Z","v":1914,"vw":8.419398},{"c":8.39,"h":8.41,"l":8.39,"n":22,"o":8.41,"t":"2026-10-12T15:30:00Z","v":811,"vw":8.40125},{"c":8.39,"h":8.39,"l":8.38,"n":13,"o":8.38,"t":"2026-10-12T15:45:00Z","v":368,"vw":8.383333},{"c":8.375,"h":8.4,"l":8.375,"n":31,"o":8.39,"t":"2026-10-12T16:00:00Z","v":1807,"vw":8.392033},{"c":8.36,"h":8.37,"l":8.36,"n":33,"o":8.37,"t":"2026-10-12T16:15:00Z","v":1169,"vw":8.362443},{"c":8.34,"h":8.355,"l":8.34,"n":29,"o":8.3505,"t":"2026-10-12T16:30:00Z","v":2320,"vw":8.350588},{"c":8.315,"h":8.33,"l":8.315,"n":16,"o":8.33,"t":"2026-10-12T16:45:00Z","v":974,"vw":8.320909},{"c":8.315,"h":8.32,"l":8.285,"n":40,"o":8.29,"t":"2026-10-12T17:00:00Z","v":1422,"vw":8.3},{"c":8.28,"h":8.295,"l":8.28,"n":10,"o":8.295,"t":"2026-10-12T17:45:00Z","v":379,"vw":8.29},{"c":8.39,"h":8.39,"l":8.27,"n":65,"o":8.27,"t":"2026-10-12T18:00:00Z","v":5596,"vw":8.337665},{"c":8.345,"h":8.41,"l":8.345,"n":69,"o":8.3875,"t":"2026-10-12T18:15:00Z","v":4495,"vw":8.398542},{"c":8.38,"h":8.38,"l":8.355,"n":46,"o":8.36,"t":"2026-10-12T18:30:00Z","v":1575,"vw":8.365555},{"c":8.37,"h":8.39,"l":8.37,"n":40,"o":8.39,"t":"2026-10-12T18:45:00Z","v":2048,"vw":8.375625},{"c":8.38,"h":8.41,"l":8.365,"n":46,"o":8.365,"t":"2026-10-12T19:00:00Z","v":1684,"vw":8.386429},{"c":8.48,"h":8.48,"l":8.4099,"n":60,"o":8.4099,"t":"2026-10-12T19:15:00Z","v":13354,"vw":8.436892},{"c":8.55,"h":8.56,"l":8.45,"n":164,"o":8.47,"t":"2026-10-12T19:30:00Z","v":9112,"vw":8.496366},{"c":8.56,"h":8.57,"l":8.5,"n":271,"o":8.54,"t":"2026-10-12T19:45:00Z","v":13818,"vw":8.530878},{"c":8.54,"h":8.54,"l":8.54,"n":16,"o":8.54,"t":"2026-10-12T20:00:00Z","v":7246,"vw":8.54},{"c":8.68,"h":8.68,"l":8.42,"n":106,"o":8.54,"t":"2026-10-13T13:30:00Z","v":10006,"vw":8.513568},{"c":8.6,"h":8.6,"l":8.6,"n":13,"o":8.6,"t":"2026-10-13T13:45:00Z","v":466,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-13T14:00:00Z","v":106,"vw":8.59},{"c":8.565,"h":8.59,"l":8.565,"n":46,"o":8.575,"t":"2026-10-13T14:15:00Z","v":3924,"vw":8.577536},{"c":8.58,"h":8.595,"l":8.53,"n":62,"o":8.55,"t":"2026-10-13T14:30:00Z","v":3578,"vw":8.565067},{"c":8.57,"h":8.58,"l":8.56,"n":13,"o":8.575,"t":"2026-10-13T14:45:00Z","v":1412,"vw":8.572498},{"c":8.595,"h":8.64,"l":8.595,"n":34,"o":8.595,"t":"2026-10-13T15:00:00Z","v":1862,"vw":8.60307},{"c":8.5461,"h":8.5986,"l":8.53,"n":20,"o":8.5986,"t":"2026-10-13T15:15:00Z","v":4068,"vw":8.558855},{"c":8.56,"h":8.56,"l":8.5265,"n":9,"o":8.5265,"t":"2026-10-13T15:30:00Z","v":297,"vw":8.541727},{"c":8.4853,"h":8.555,"l":8.4853,"n":36,"o":8.555,"t":"2026-10-13T15:45:00Z","v":1614,"vw":8.520296},{"c":8.4195,"h":8.46,"l":8.4,"n":55,"o":8.46,"t":"2026-10-13T16:00:00Z","v":4967,"vw":8.407617},{"c":8.495,"h":8.52,"l":8.46,"n":36,"o":8.46,"t":"2026-10-13T16:30:00Z","v":1257,"vw":8.479167},{"c":8.56,"h":8.56,"l":8.49,"n":49,"o":8.49,"t":"2026-10-13T16:45:00Z","v":2662,"vw":8.549171},{"c":8.575,"h":8.635,"l":8.56,"n":83,"o":8.56,"t":"2026-10-13T17:00:00Z","v":4097,"vw":8.58506},{"c":8.595,"h":8.605,"l":8.595,"n":24,"o":8.605,"t":"2026-10-13T17:15:00Z","v":470,"vw":8.598268},{"c":8.575,"h":8.575,"l":8.575,"n":10,"o":8.575,"t":"2026-10-13T17:30:00Z","v":269,"vw":8.575},{"c":8.589,"h":8.589,"l":8.575,"n":5,"o":8.575,"t":"2026-10-13T17:45:00Z","v":209,"vw":8.582},{"c":8.62,"h":8.62,"l":8.6,"n":76,"o":8.6,"t":"2026-10-13T18:00:00Z","v":2882,"vw":8.609232},{"c":8.6,"h":8.61,"l":8.585,"n":48,"o":8.61,"t":"2026-10-13T18:15:00Z","v":1286,"vw":8.6039},{"c":8.6601,"h":8.6601,"l":8.61,"n":69,"o":8.61,"t":"2026-10-13T18:30:00Z","v":4253,"vw":8.635446},{"c":8.66,"h":8.6799,"l":8.61,"n":56,"o":8.66,"t":"2026-10-13T18:45:00Z","v":3938,"vw":8.640296},{"c":8.69,"h":8.69,"l":8.66,"n":123,"o":8.66,"t":"2026-10-13T19:00:00Z","v":6799,"vw":8.670047},{"c":8.66,"h":8.69,"l":8.66,"n":58,"o":8.69,"t":"2026-10-13T19:15:00Z","v":2543,"vw":8.678083},{"c":8.66,"h":8.7,"l":8.65,"n":108,"o":8.65,"t":"2026-10-13T19:30:00Z","v":6050,"vw":8.674439},{"c":8.63,"h":8.69,"l":8.6,"n":294,"o":8.64,"t":"2026-10-13T19:45:00Z","v":12817,"vw":8.646678},{"c":8.63,"h":8.63,"l":8.58,"n":5,"o":8.63,"t":"2026-10-13T20:00:00Z","v":5326,"vw":8.629011},{"c":8.5569,"h":8.5569,"l":8.5569,"n":1,"o":8.5569,"t":"2026-10-13T21:45:00Z","v":184,"vw":8.5569},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-14T11:45:00Z","v":185,"vw":8.62},{"c":8.58,"h":8.58,"l":8.44,"n":23,"o":8.44,"t":"2026-10-14T13:30:00Z","v":4499,"vw":8.499249},{"c":8.46,"h":8.5,"l":8.4301,"n":60,"o":8.49,"t":"2026-10-14T13:45:00Z","v":4544,"vw":8.439791},{"c":8.4149,"h":8.4625,"l":8.4149,"n":18,"o":8.4625,"t":"2026-10-14T14:00:00Z","v":1115,"vw":8.429252},{"c":8.47,"h":8.47,"l":8.45,"n":76,"o":8.45,"t":"2026-10-14T14:15:00Z","v":3164,"vw":8.453846},{"c":8.5,"h":8.5,"l":8.48,"n":64,"o":8.5,"t":"2026-10-14T14:30:00Z","v":1763,"vw":8.493333},{"c":8.5649,"h":8.57,"l":8.48,"n":34,"o":8.48,"t":"2026-10-14T14:45:00Z","v":1879,"vw":8.524442},{"c":8.535,"h":8.58,"l":8.535,"n":37,"o":8.58,"t":"2026-10-14T15:00:00Z","v":2363,"vw":8.560061},{"c":8.53,"h":8.53,"l":8.52,"n":29,"o":8.53,"t":"2026-10-14T15:15:00Z","v":1492,"vw":8.528947},{"c":8.525,"h":8.535,"l":8.52,"n":44,"o":8.535,"t":"2026-10-14T15:30:00Z","v":1116,"vw":8.52505},{"c":8.49,"h":8.51,"l":8.47,"n":64,"o":8.51,"t":"2026-10-14T15:45:00Z","v":6423,"vw":8.489328},{"c":8.5,"h":8.51,"l":8.5,"n":23,"o":8.505,"t":"2026-10-14T16:00:00Z","v":836,"vw":8.506},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-14T16:15:00Z","v":122,"vw":8.49},{"c":8.52,"h":8.53,"l":8.52,"n":50,"o":8.5243,"t":"2026-10-14T16:30:00Z","v":1215,"vw":8.52465},{"c":8.51,"h":8.515,"l":8.5,"n":29,"o":8.515,"t":"2026-10-14T17:00:00Z","v":1052,"vw":8.507},{"c":8.49,"h":8.49,"l":8.46,"n":74,"o":8.48,"t":"2026-10-14T17:15:00Z","v":7107,"vw":8.463909},{"c":8.48,"h":8.48,"l":8.45,"n":33,"o":8.45,"t":"2026-10-14T17:45:00Z","v":944,"vw":8.463409},{"c":8.495,"h":8.5,"l":8.48,"n":25,"o":8.48,"t":"2026-10-14T18:00:00Z","v":870,"vw":8.49125},{"c":8.465,"h":8.48,"l":8.465,"n":33,"o":8.48,"t":"2026-10-14T18:15:00Z","v":2299,"vw":8.478929},{"c":8.48,"h":8.48,"l":8.47,"n":14,"o":8.47,"t":"2026-10-14T18:30:00Z","v":536,"vw":8.476667},{"c":8.48,"h":8.49,"l":8.48,"n":44,"o":8.49,"t":"2026-10-14T18:45:00Z","v":1861,"vw":8.4825},{"c":8.48,"h":8.49,"l":8.48,"n":28,"o":8.48,"t":"2026-10-14T19:00:00Z","v":995,"vw":8.483182},{"c":8.5,"h":8.51,"l":8.47,"n":131,"o":8.47,"t":"2026-10-14T19:15:00Z","v":4889,"vw":8.49121},{"c":8.42,"h":8.515,"l":8.41,"n":94,"o":8.515,"t":"2026-10-14T19:30:00Z","v":4073,"vw":8.452546},{"c":8.49,"h":8.52,"l":8.43,"n":292,"o":8.43,"t":"2026-10-14T19:45:00Z","v":12694,"vw":8.476657},{"c":8.5,"h":8.5,"l":8.5,"n":15,"o":8.5,"t":"2026-10-14T20:00:00Z","v":7707,"vw":8.5},{"c":8.74,"h":8.84,"l":8.11,"n":181,"o":8.27,"t":"2026-10-15T13:30:00Z","v":31614,"vw":8.619264},{"c":8.5801,"h":8.73,"l":8.5801,"n":40,"o":8.73,"t":"2026-10-15T13:45:00Z","v":5283,"vw":8.619057},{"c":8.7699,"h":8.7699,"l":8.66,"n":86,"o":8.66,"t":"2026-10-15T14:00:00Z","v":5227,"vw":8.70852},{"c":8.75,"h":8.78,"l":8.69,"n":187,"o":8.77,"t":"2026-10-15T14:15:00Z","v":12410,"vw":8.724313},{"c":8.9,"h":8.92,"l":8.74,"n":138,"o":8.74,"t":"2026-10-15T14:30:00Z","v":12954,"vw":8.8363},{"c":9.03,"h":9.055,"l":8.885,"n":160,"o":8.885,"t":"2026-10-15T14:45:00Z","v":12496,"vw":8.964942},{"c":9.07,"h":9.085,"l":9.01,"n":163,"o":9.045,"t":"2026-10-15T15:00:00Z","v":9822,"vw":9.04886},{"c":9.1,"h":9.1,"l":9.05,"n":97,"o":9.085,"t":"2026-10-15T15:15:00Z","v":5190,"vw":9.075841},{"c":9.075,"h":9.12,"l":9.06,"n":120,"o":9.1,"t":"2026-10-15T15:30:00Z","v":7557,"vw":9.10394},{"c":9.06,"h":9.06,"l":9.05,"n":54,"o":9.05,"t":"2026-10-15T15:45:00Z","v":3161,"vw":9.05875},{"c":9,"h":9.06,"l":9,"n":65,"o":9.06,"t":"2026-10-15T16:00:00Z","v":3848,"vw":9.016756},{"c":8.96,"h":8.96,"l":8.94,"n":51,"o":8.96,"t":"2026-10-15T16:15:00Z","v":2436,"vw":8.9535},{"c":8.9999,"h":9,"l":8.96,"n":62,"o":8.96,"t":"2026-10-15T16:30:00Z","v":3355,"vw":8.978634},{"c":8.9399,"h":8.985,"l":8.92,"n":64,"o":8.985,"t":"2026-10-15T16:45:00Z","v":4526,"vw":8.955252},{"c":8.95,"h":8.955,"l":8.92,"n":63,"o":8.92,"t":"2026-10-15T17:00:00Z","v":3375,"vw":8.946389},{"c":8.87,"h":8.95,"l":8.86,"n":145,"o":8.93,"t":"2026-10-15T17:15:00Z","v":8679,"vw":8.892375},{"c":8.89,"h":8.89,"l":8.87,"n":50,"o":8.87,"t":"2026-10-15T17:30:00Z","v":2415,"vw":8.887722},{"c":9,"h":9,"l":8.845,"n":196,"o":8.9,"t":"2026-10-15T17:45:00Z","v":12820,"vw":8.900077},{"c":8.93,"h":9.01,"l":8.93,"n":81,"o":9.01,"t":"2026-10-15T18:00:00Z","v":3887,"vw":8.979126},{"c":8.89,"h":8.91,"l":8.88,"n":94,"o":8.9,"t":"2026-10-15T18:15:00Z","v":3695,"vw":8.901396},{"c":8.91,"h":8.92,"l":8.87,"n":123,"o":8.89,"t":"2026-10-15T18:30:00Z","v":8586,"vw":8.898082},{"c":8.93,"h":8.93,"l":8.91,"n":47,"o":8.91,"t":"2026-10-15T18:45:00Z","v":2425,"vw":8.921092},{"c":8.96,"h":8.96,"l":8.95,"n":68,"o":8.95,"t":"2026-10-15T19:00:00Z","v":3601,"vw":8.955},{"c":9.13,"h":9.15,"l":8.95,"n":219,"o":8.96,"t":"2026-10-15T19:15:00Z","v":16329,"vw":9.073947},{"c":9.19,"h":9.215,"l":9.14,"n":313,"o":9.14,"t":"2026-10-15T19:30:00Z","v":17431,"vw":9.175666},{"c":9.12,"h":9.19,"l":9.07,"n":848,"o":9.19,"t":"2026-10-15T19:45:00Z","v":54980,"vw":9.114035},{"c":9.14,"h":9.14,"l":9.14,"n":15,"o":9.14,"t":"2026-10-15T20:00:00Z","v":12500,"vw":9.14},{"c":8.96,"h":9.22,"l":8.96,"n":3,"o":9.22,"t":"2026-10-16T12:15:00Z","v":419,"vw":9.028878},{"c":9.31,"h":9.32,"l":9.14,"n":155,"o":9.2,"t":"2026-10-16T13:30:00Z","v":20983,"vw":9.197616},{"c":9.32,"h":9.43,"l":9.32,"n":138,"o":9.33,"t":"2026-10-16T13:45:00Z","v":8302,"vw":9.348319},{"c":9.22,"h":9.28,"l":9.22,"n":48,"o":9.28,"t":"2026-10-16T14:00:00Z","v":2034,"vw":9.253333},{"c":9.17,"h":9.27,"l":9.12,"n":267,"o":9.194,"t":"2026-10-16T14:15:00Z","v":16514,"vw":9.184035},{"c":9.175,"h":9.2,"l":9.17,"n":37,"o":9.185,"t":"2026-10-16T14:30:00Z","v":1331,"vw":9.182642},{"c":9.18,"h":9.185,"l":9.165,"n":34,"o":9.185,"t":"2026-10-16T14:45:00Z","v":737,"vw":9.174608},{"c":9.205,"h":9.205,"l":9.2,"n":18,"o":9.2007,"t":"2026-10-16T15:00:00Z","v":575,"vw":9.201425},{"c":9.17,"h":9.2,"l":9.17,"n":78,"o":9.19,"t":"2026-10-16T15:15:00Z","v":2764,"vw":9.189571},{"c":9.14,"h":9.165,"l":9.14,"n":28,"o":9.165,"t":"2026-10-16T15:30:00Z","v":810,"vw":9.151667},{"c":9.0801,"h":9.12,"l":9.0801,"n":32,"o":9.112,"t":"2026-10-16T15:45:00Z","v":1266,"vw":9.096978},{"c":9.06,"h":9.085,"l":9.06,"n":62,"o":9.085,"t":"2026-10-16T16:00:00Z","v":2715,"vw":9.065359},{"c":9,"h":9.06,"l":9,"n":50,"o":9.0118,"t":"2026-10-16T16:15:00Z","v":4877,"vw":9.030359},{"c":8.9,"h":8.97,"l":8.8901,"n":35,"o":8.97,"t":"2026-10-16T16:30:00Z","v":1062,"vw":8.91304},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-16T16:45:00Z","v":211,"vw":8.89},{"c":8.86,"h":8.905,"l":8.857,"n":86,"o":8.88,"t":"2026-10-16T17:00:00Z","v":3644,"vw":8.883672},{"c":8.77,"h":8.815,"l":8.77,"n":32,"o":8.815,"t":"2026-10-16T17:15:00Z","v":1229,"vw":8.788182},{"c":8.85,"h":8.8828,"l":8.795,"n":45,"o":8.8,"t":"2026-10-16T17:30:00Z","v":4338,"vw":8.842165},{"c":8.795,"h":8.855,"l":8.795,"n":18,"o":8.855,"t":"2026-10-16T17:45:00Z","v":646,"vw":8.8125},{"c":8.787,"h":8.815,"l":8.77,"n":33,"o":8.77,"t":"2026-10-16T18:00:00Z","v":813,"vw":8.7904},{"c":8.78,"h":8.815,"l":8.76,"n":42,"o":8.815,"t":"2026-10-16T18:15:00Z","v":2442,"vw":8.770938},{"c":8.8,"h":8.8,"l":8.77,"n":46,"o":8.775,"t":"2026-10-16T18:30:00Z","v":1144,"vw":8.784457},{"c":8.76,"h":8.81,"l":8.76,"n":93,"o":8.79,"t":"2026-10-16T18:45:00Z","v":2488,"vw":8.794196},{"c":8.68,"h":8.77,"l":8.68,"n":71,"o":8.75,"t":"2026-10-16T19:00:00Z","v":2495,"vw":8.719543},{"c":8.87,"h":8.87,"l":8.68,"n":157,"o":8.7,"t":"2026-10-16T19:15:00Z","v":10367,"vw":8.785755},{"c":8.81,"h":8.82,"l":8.81,"n":63,"o":8.82,"t":"2026-10-16T19:30:00Z","v":1779,"vw":8.817712},{"c":8.795,"h":8.85,"l":8.77,"n":442,"o":8.82,"t":"2026-10-16T19:45:00Z","v":19513,"vw":8.819011},{"c":8.81,"h":8.81,"l":8.81,"n":22,"o":8.81,"t":"2026-10-16T20:00:00Z","v":9275,"vw":8.81},{"c":8.82,"h":8.95,"l":8.735,"n":61,"o":8.81,"t":"2026-10-19T13:30:00Z","v":5547,"vw":8.808765},{"c":8.67,"h":8.7459,"l":8.67,"n":37,"o":8.7459,"t":"2026-10-19T13:45:00Z","v":4437,"vw":8.67925},{"c":8.72,"h":8.725,"l":8.72,"n":4,"o":8.725,"t":"2026-10-19T14:15:00Z","v":308,"vw":8.721667},{"c":8.68,"h":8.68,"l":8.68,"n":22,"o":8.68,"t":"2026-10-19T14:30:00Z","v":524,"vw":8.68},{"c":8.6231,"h":8.6231,"l":8.6105,"n":4,"o":8.6105,"t":"2026-10-19T14:45:00Z","v":210,"vw":8.6168},{"c":8.66,"h":8.66,"l":8.61,"n":49,"o":8.61,"t":"2026-10-19T15:00:00Z","v":5127,"vw":8.65788},{"c":9,"h":9.0999,"l":8.62,"n":477,"o":8.63,"t":"2026-10-19T15:15:00Z","v":52667,"vw":8.913884},{"c":8.96,"h":8.991,"l":8.91,"n":79,"o":8.991,"t":"2026-10-19T15:30:00Z","v":7155,"vw":8.962616},{"c":8.9639,"h":8.9639,"l":8.925,"n":52,"o":8.94,"t":"2026-10-19T15:45:00Z","v":2375,"vw":8.937357},{"c":8.9,"h":8.93,"l":8.86,"n":80,"o":8.915,"t":"2026-10-19T16:00:00Z","v":6168,"vw":8.901553},{"c":8.9,"h":8.91,"l":8.9,"n":3,"o":8.91,"t":"2026-10-19T16:15:00Z","v":400,"vw":8.9025},{"c":8.88,"h":8.9,"l":8.87,"n":51,"o":8.9,"t":"2026-10-19T16:30:00Z","v":3451,"vw":8.886623},{"c":8.89,"h":8.8912,"l":8.88,"n":13,"o":8.88,"t":"2026-10-19T16:45:00Z","v":861,"vw":8.886485},{"c":8.9392,"h":8.9392,"l":8.89,"n":83,"o":8.89,"t":"2026-10-19T17:00:00Z","v":4231,"vw":8.910526},{"c":9.015,"h":9.04,"l":8.93,"n":137,"o":8.93,"t":"2026-10-19T17:15:00Z","v":11182,"vw":8.982827},{"c":8.99,"h":9.08,"l":8.99,"n":76,"o":9.01,"t":"2026-10-19T17:30:00Z","v":8197,"vw":9.020597},{"c":8.9861,"h":8.9957,"l":8.96,"n":31,"o":8.98,"t":"2026-10-19T17:45:00Z","v":1389,"vw":8.981889},{"c":8.98,"h":9,"l":8.98,"n":19,"o":9,"t":"2026-10-19T18:00:00Z","v":1149,"vw":8.988421},{"c":8.975,"h":9,"l":8.96,"n":54,"o":8.96,"t":"2026-10-19T18:15:00Z","v":3528,"vw":8.979939},{"c":9,"h":9.01,"l":8.99,"n":41,"o":8.99,"t":"2026-10-19T18:30:00Z","v":1717,"vw":8.998261},{"c":8.97,"h":8.975,"l":8.97,"n":14,"o":8.975,"t":"2026-10-19T18:45:00Z","v":1176,"vw":8.970446},{"c":8.96,"h":8.965,"l":8.96,"n":24,"o":8.965,"t":"2026-10-19T19:00:00Z","v":1032,"vw":8.960794},{"c":8.95,"h":8.96,"l":8.95,"n":23,"o":8.96,"t":"2026-10-19T19:15:00Z","v":709,"vw":8.955238},{"c":8.96,"h":8.98,"l":8.94,"n":90,"o":8.95,"t":"2026-10-19T19:30:00Z","v":4882,"vw":8.956803},{"c":8.93,"h":8.97,"l":8.9,"n":343,"o":8.96,"t":"2026-10-19T19:45:00Z","v":18617,"vw":8.930694},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-19T20:00:00Z","v":7040,"vw":8.92},{"c":8.9132,"h":8.92,"l":8.9132,"n":2,"o":8.92,"t":"2026-10-20T12:30:00Z","v":230,"vw":8.9166},{"c":9.5151,"h":9.5151,"l":9.5151,"n":2,"o":9.5151,"t":"2026-10-20T13:15:00Z","v":1000,"vw":9.5151},{"c":8.94,"h":9.0905,"l":8.88,"n":49,"o":8.92,"t":"2026-10-20T13:30:00Z","v":5647,"vw":8.99624},{"c":9,"h":9.0591,"l":8.98,"n":45,"o":9.01,"t":"2026-10-20T13:45:00Z","v":2258,"vw":9.009554},{"c":9,"h":9,"l":8.93,"n":40,"o":8.96,"t":"2026-10-20T14:00:00Z","v":2320,"vw":8.984244},{"c":8.985,"h":8.99,"l":8.95,"n":52,"o":8.98,"t":"2026-10-20T14:15:00Z","v":4254,"vw":8.960014},{"c":9.03,"h":9.03,"l":8.97,"n":50,"o":8.985,"t":"2026-10-20T14:30:00Z","v":1626,"vw":9.005224},{"c":9.09,"h":9.09,"l":9.02,"n":135,"o":9.03,"t":"2026-10-20T14:45:00Z","v":5336,"vw":9.073703},{"c":9.1,"h":9.13,"l":8.99,"n":214,"o":9.0974,"t":"2026-10-20T15:00:00Z","v":41956,"vw":9.041739},{"c":9.03,"h":9.07,"l":8.97,"n":182,"o":9.03,"t":"2026-10-20T15:15:00Z","v":9113,"vw":9.03642},{"c":8.955,"h":8.99,"l":8.955,"n":23,"o":8.98,"t":"2026-10-20T15:30:00Z","v":814,"vw":8.974355},{"c":8.9818,"h":8.9818,"l":8.94,"n":18,"o":8.96,"t":"2026-10-20T15:45:00Z","v":979,"vw":8.973387},{"c":8.9,"h":8.975,"l":8.9,"n":25,"o":8.975,"t":"2026-10-20T16:00:00Z","v":2853,"vw":8.962021},{"c":8.885,"h":8.92,"l":8.88,"n":75,"o":8.9,"t":"2026-10-20T16:15:00Z","v":10359,"vw":8.89131},{"c":8.92,"h":8.94,"l":8.905,"n":39,"o":8.91,"t":"2026-10-20T16:30:00Z","v":5598,"vw":8.937611},{"c":8.91,"h":8.935,"l":8.91,"n":25,"o":8.935,"t":"2026-10-20T16:45:00Z","v":817,"vw":8.915},{"c":8.8,"h":8.915,"l":8.8,"n":375,"o":8.9,"t":"2026-10-20T17:00:00Z","v":23521,"vw":8.828199},{"c":8.79,"h":8.8,"l":8.79,"n":47,"o":8.795,"t":"2026-10-20T17:15:00Z","v":2004,"vw":8.791056},{"c":8.7692,"h":8.815,"l":8.7692,"n":44,"o":8.8087,"t":"2026-10-20T17:30:00Z","v":4466,"vw":8.802399},{"c":8.77,"h":8.77,"l":8.735,"n":68,"o":8.77,"t":"2026-10-20T17:45:00Z","v":3821,"vw":8.749833},{"c":8.78,"h":8.78,"l":8.77,"n":18,"o":8.77,"t":"2026-10-20T18:00:00Z","v":568,"vw":8.776667},{"c":8.765,"h":8.78,"l":8.75,"n":30,"o":8.78,"t":"2026-10-20T18:15:00Z","v":1442,"vw":8.759369},{"c":8.77,"h":8.77,"l":8.7,"n":116,"o":8.76,"t":"2026-10-20T18:30:00Z","v":15617,"vw":8.715529},{"c":8.82,"h":8.83,"l":8.78,"n":78,"o":8.78,"t":"2026-10-20T18:45:00Z","v":2577,"vw":8.81374},{"c":8.85,"h":8.855,"l":8.83,"n":40,"o":8.83,"t":"2026-10-20T19:00:00Z","v":1373,"vw":8.843333},{"c":8.885,"h":8.885,"l":8.84,"n":90,"o":8.84,"t":"2026-10-20T19:15:00Z","v":3272,"vw":8.855586},{"c":8.835,"h":8.89,"l":8.82,"n":98,"o":8.87,"t":"2026-10-20T19:30:00Z","v":6138,"vw":8.85727},{"c":8.84,"h":8.85,"l":8.8,"n":269,"o":8.82,"t":"2026-10-20T19:45:00Z","v":6487,"vw":8.822281},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-20T20:00:00Z","v":4428,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-21T11:30:00Z","v":111,"vw":8.86},{"c":8.79,"h":9.08,"l":8.78,"n":88,"o":8.83,"t":"2026-10-21T13:30:00Z","v":6352,"vw":8.93506},{"c":8.657,"h":8.77,"l":8.63,"n":90,"o":8.73,"t":"2026-10-21T13:45:00Z","v":10145,"vw":8.719878},{"c":8.52,"h":8.6504,"l":8.485,"n":69,"o":8.65,"t":"2026-10-21T14:00:00Z","v":4569,"vw":8.545356},{"c":8.535,"h":8.58,"l":8.49,"n":125,"o":8.54,"t":"2026-10-21T14:15:00Z","v":22569,"vw":8.522078},{"c":8.565,"h":8.57,"l":8.465,"n":130,"o":8.51,"t":"2026-10-21T14:30:00Z","v":6685,"vw":8.50165},{"c":8.595,"h":8.62,"l":8.575,"n":38,"o":8.575,"t":"2026-10-21T14:45:00Z","v":1180,"vw":8.598666},{"c":8.58,"h":8.6,"l":8.58,"n":26,"o":8.6,"t":"2026-10-21T15:00:00Z","v":864,"vw":8.586667},{"c":8.64,"h":8.64,"l":8.57,"n":43,"o":8.5953,"t":"2026-10-21T15:15:00Z","v":2920,"vw":8.592032},{"c":8.63,"h":8.65,"l":8.615,"n":33,"o":8.615,"t":"2026-10-21T15:30:00Z","v":1681,"vw":8.629352},{"c":8.61,"h":8.63,"l":8.6,"n":79,"o":8.6199,"t":"2026-10-21T15:45:00Z","v":6901,"vw":8.615873},{"c":8.61,"h":8.64,"l":8.6,"n":63,"o":8.6,"t":"2026-10-21T16:00:00Z","v":2315,"vw":8.612455},{"c":8.62,"h":8.63,"l":8.59,"n":28,"o":8.63,"t":"2026-10-21T16:15:00Z","v":1069,"vw":8.613333},{"c":8.63,"h":8.675,"l":8.63,"n":71,"o":8.64,"t":"2026-10-21T16:30:00Z","v":2821,"vw":8.657667},{"c":8.655,"h":8.67,"l":8.61,"n":45,"o":8.62,"t":"2026-10-21T16:45:00Z","v":1960,"vw":8.642868},{"c":8.67,"h":8.67,"l":8.63,"n":47,"o":8.64,"t":"2026-10-21T17:00:00Z","v":2119,"vw":8.649921},{"c":8.69,"h":8.69,"l":8.65,"n":83,"o":8.66,"t":"2026-10-21T17:15:00Z","v":4274,"vw":8.668229},{"c":8.7,"h":8.7,"l":8.67,"n":80,"o":8.68,"t":"2026-10-21T17:30:00Z","v":2582,"vw":8.681246},{"c":8.73,"h":8.73,"l":8.7,"n":26,"o":8.7,"t":"2026-10-21T17:45:00Z","v":1179,"vw":8.71},{"c":8.72,"h":8.74,"l":8.72,"n":106,"o":8.72,"t":"2026-10-21T18:00:00Z","v":2894,"vw":8.725385},{"c":8.7,"h":8.745,"l":8.7,"n":87,"o":8.73,"t":"2026-10-21T18:15:00Z","v":3331,"vw":8.72178},{"c":8.735,"h":8.75,"l":8.7,"n":40,"o":8.7,"t":"2026-10-21T18:30:00Z","v":1768,"vw":8.727531},{"c":8.7,"h":8.765,"l":8.7,"n":132,"o":8.74,"t":"2026-10-21T18:45:00Z","v":5957,"vw":8.733391},{"c":8.63,"h":8.685,"l":8.615,"n":118,"o":8.685,"t":"2026-10-21T19:00:00Z","v":6657,"vw":8.632929},{"c":8.705,"h":8.705,"l":8.63,"n":53,"o":8.64,"t":"2026-10-21T19:15:00Z","v":5883,"vw":8.657592},{"c":8.675,"h":8.73,"l":8.675,"n":101,"o":8.73,"t":"2026-10-21T19:30:00Z","v":3024,"vw":8.706859},{"c":8.67,"h":8.71,"l":8.67,"n":296,"o":8.69,"t":"2026-10-21T19:45:00Z","v":13297,"vw":8.692246},{"c":8.82,"h":8.82,"l":8.69,"n":10,"o":8.69,"t":"2026-10-21T20:00:00Z","v":4534,"vw":8.693656},{"c":8.64,"h":8.7299,"l":8.51,"n":67,"o":8.59,"t":"2026-10-22T13:30:00Z","v":7541,"vw":8.653637},{"c":8.77,"h":8.77,"l":8.69,"n":39,"o":8.69,"t":"2026-10-22T13:45:00Z","v":1962,"vw":8.71922},{"c":8.72,"h":8.775,"l":8.72,"n":25,"o":8.775,"t":"2026-10-22T14:00:00Z","v":947,"vw":8.744167},{"c":8.71,"h":8.75,"l":8.7,"n":37,"o":8.72,"t":"2026-10-22T14:15:00Z","v":1555,"vw":8.722727},{"c":8.67,"h":8.67,"l":8.62,"n":26,"o":8.62,"t":"2026-10-22T14:30:00Z","v":1545,"vw":8.632906},{"c":8.7268,"h":8.7268,"l":8.72,"n":12,"o":8.72,"t":"2026-10-22T14:45:00Z","v":610,"vw":8.722944},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-22T15:00:00Z","v":350,"vw":8.69},{"c":8.78,"h":8.85,"l":8.7099,"n":105,"o":8.7099,"t":"2026-10-22T15:15:00Z","v":21816,"vw":8.771337},{"c":8.86,"h":8.86,"l":8.81,"n":19,"o":8.84,"t":"2026-10-22T15:30:00Z","v":1631,"vw":8.826875},{"c":8.87,"h":8.87,"l":8.85,"n":35,"o":8.86,"t":"2026-10-22T15:45:00Z","v":1405,"vw":8.861667},{"c":8.84,"h":8.91,"l":8.84,"n":59,"o":8.88,"t":"2026-10-22T16:00:00Z","v":3570,"vw":8.8763},{"c":8.895,"h":8.91,"l":8.84,"n":42,"o":8.84,"t":"2026-10-22T16:15:00Z","v":2127,"vw":8.882182},{"c":8.845,"h":8.93,"l":8.845,"n":58,"o":8.865,"t":"2026-10-22T16:30:00Z","v":3084,"vw":8.88},{"c":8.84,"h":8.85,"l":8.81,"n":58,"o":8.83,"t":"2026-10-22T16:45:00Z","v":3938,"vw":8.835554},{"c":8.79,"h":8.81,"l":8.79,"n":60,"o":8.81,"t":"2026-10-22T17:00:00Z","v":3391,"vw":8.802412},{"c":8.8,"h":8.8,"l":8.78,"n":45,"o":8.78,"t":"2026-10-22T17:15:00Z","v":2355,"vw":8.787937},{"c":8.785,"h":8.81,"l":8.785,"n":26,"o":8.79,"t":"2026-10-22T17:30:00Z","v":757,"vw":8.802417}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5,"strike":13.804379648668297,"iv":1.6988524703322805,"gamma":0.07659509222058247,"theta":-0.02306138354107106,"vega":0.007874763232518763,"rho":0.00134070740658854,"breakevenPct":62.827315295028995},{"delta":0.3,"premium":0.4527281998401456,"strike":11.31820499600364,"iv":1.177931060646506,"gamma":0.13120024197764907,"theta":-0.017396077992873165,"vega":0.008575287316487233,"rho":0.001721575936666451,"breakevenPct":33.98899483032197},{"delta":0.35,"premium":0.44296312949640293,"strike":9.912320143884893,"iv":0.8267200539568346,"gamma":0.1767813848920863,"theta":-0.013054406474820144,"vega":0.008940377697841726,"rho":0.002074488269326855,"breakevenPct":17.874596168256065},{"delta":0.4,"premium":0.5806654676258994,"strike":9.631294964028777,"iv":0.8338356115107914,"gamma":0.1719140287769784,"theta":-0.012908273381294964,"vega":0.008749280575539567,"rho":0.0023160994918426147,"breakevenPct":16.243146632381062},{"delta":0.45,"premium":0.7183678057553957,"strike":9.350269784172662,"iv":0.8409511690647482,"gamma":0.16704667266187048,"theta":-0.012762140287769784,"vega":0.00855818345323741,"rho":0.002557710714358374,"breakevenPct":14.611697096506063},{"delta":0.5,"premium":0.8560701438848921,"strike":9.069244604316546,"iv":0.8480667266187051,"gamma":0.1621793165467626,"theta":-0.012616007194244605,"vega":0.00836708633093525,"rho":0.0027993219368741334,"breakevenPct":12.980247560631064},{"delta":0.55,"premium":0.9937724820143887,"strike":8.788219424460431,"iv":0.855182284172662,"gamma":0.15731196043165466,"theta":-0.012469874100719425,"vega":0.008175989208633093,"rho":0.003040933159389893,"breakevenPct":11.348798024756062},{"delta":0.6,"premium":1.131474820143885,"strike":8.507194244604317,"iv":0.8622978417266187,"gamma":0.15244460431654677,"theta":-0.012323741007194244,"vega":0.007984892086330936,"rho":0.003282544381905652,"breakevenPct":9.717348488881065},{"delta":0.65,"premium":1.2691771582733815,"strike":8.226169064748202,"iv":0.8694133992805756,"gamma":0.14757724820143886,"theta":-0.012177607913669064,"vega":0.007793794964028777,"rho":0.003524155604421412,"breakevenPct":8.085898953006064},{"delta":0.7,"premium":1.4068794964028775,"strike":7.945143884892087,"iv":0.8765289568345324,"gamma":0.14270989208633095,"theta":-0.012031474820143885,"vega":0.007602697841726619,"rho":0.003765766826937171,"breakevenPct":6.454449417131066},{"delta":0.75,"premium":1.5445818345323743,"strike":7.664118705035971,"iv":0.8836445143884892,"gamma":0.13784253597122303,"theta":-0.011885341726618705,"vega":0.00741160071942446,"rho":0.00400737804945293,"breakevenPct":4.822999881256065}],"put":[{"delta":0.1,"premium":0.486659122407767,"strike":3.6659122407766973,"iv":3.8105385421391436,"gamma":0.03328095171975166,"theta":-0.01976438892025637,"vega":0.003909318276075881,"rho":-0.0011000160873040534,"breakevenPct":63.81043689961376},{"delta":0.15,"premium":0.49900760250702747,"strike":4.900760250702748,"iv":2.9560444507899404,"gamma":0.05857811210071261,"theta":-0.018389716004477218,"vega":0.005218641763436156,"rho":-0.0014672078996723096,"breakevenPct":49.89467674222287},{"delta":0.2,"premium":0.511356082606288,"strike":6.1356082606288,"iv":2.1015503594407368,"gamma":0.08387527248167355,"theta":-0.017015043088698067,"vega":0.006527965250796431,"rho":-0.0018343997120405656,"breakevenPct":35.97891658483197},{"delta":0.25,"premium":0.5237045627055485,"strike":7.370456270554851,"iv":1.2470562680915336,"gamma":0.1091724328626345,"theta":-0.01564037017291892,"vega":0.007837288738156705,"rho":-0.002201591524408821,"breakevenPct":22.063156427441072},{"delta":0.3,"premium":0.6980603486815301,"strike":7.826528959776471,"iv":1.1511429738032246,"gamma":0.11561057687386622,"theta":-0.015770944036266242,"vega":0.008186935571865627,"rho":-0.0026932932425008955,"breakevenPct":18.85636185435468},{"delta":0.35,"premium":0.8914036939850665,"strike":8.191327724500125,"iv":1.144136768062502,"gamma":0.11983840888563758,"theta":-0.016077935638101382,"vega":0.008424106506429972,"rho":-0.003199587754473501,"breakevenPct":16.904678081786468},{"delta":0.4,"premium":1.0847470392886032,"strike":8.556126489223779,"iv":1.1371305623217796,"gamma":0.12406624089740896,"theta":-0.016384927239936523,"vega":0.008661277440994318,"rho":-0.003705882266446107,"breakevenPct":14.952994309218257},{"delta":0.45,"premium":1.2780903845921396,"strike":8.920925253947432,"iv":1.1301243565810573,"gamma":0.12829407290918032,"theta":-0.01669191884177166,"vega":0.008898448375558664,"rho":-0.004212176778418713,"breakevenPct":13.001310536650045},{"delta":0.5,"premium":1.471433729895676,"strike":9.285724018671086,"iv":1.1231181508403347,"gamma":0.13252190492095167,"theta":-0.0169989104436068,"vega":0.00913561931012301,"rho":-0.004718471290391317,"breakevenPct":11.049626764081836},{"delta":0.55,"premium":1.6647770751992126,"strike":9.65052278339474,"iv":1.1161119450996122,"gamma":0.13674973693272305,"theta":-0.01730590204544194,"vega":0.009372790244687356,"rho":-0.005224765802363924,"breakevenPct":9.097942991513625},{"delta":0.6,"premium":1.8711612284069097,"strike":10.025191938579654,"iv":1.1103109404990403,"gamma":0.1403122840690979,"theta":-0.01755263915547025,"vega":0.009571785028790787,"rho":-0.0057413844993152,"breakevenPct":7.182348205204952},{"delta":0.65,"premium":2.3750000000000004,"strike":10.625,"iv":1.132,"gamma":0.1287,"theta":-0.016425000000000002,"vega":0.008899999999999998,"rho":-0.006493492939351415,"breakevenPct":6.0899260102447315},{"delta":0.7,"premium":2.87883877159309,"strike":11.224808061420346,"iv":1.1536890595009597,"gamma":0.11708771593090213,"theta":-0.015297360844529751,"vega":0.008228214971209213,"rho":-0.007245601379387629,"breakevenPct":4.997503815284512},{"delta":0.75,"premium":3.3826775431861806,"strike":11.824616122840691,"iv":1.1753781190019192,"gamma":0.10547543186180422,"theta":-0.014169721689059502,"vega":0.007556429942418426,"rho":-0.007997709819423843,"breakevenPct":3.905081620324291},{"delta":0.8,"premium":3.886516314779271,"strike":12.424424184261037,"iv":1.197067178502879,"gamma":0.09386314779270633,"theta":-0.013042082533589251,"vega":0.0068846449136276385,"rho":-0.008749818259460059,"breakevenPct":2.81265942536407},{"delta":0.85,"premium":6.305419869757847,"strike":14.90348966301821,"iv":1.486385048350132,"gamma":0.06338347924668467,"theta":-0.013041209650552893,"vega":0.005783029720362053,"rho":-0.011041644157417652,"breakevenPct":2.12783388434418}]},"raw":{"call":[{"delta":0.25,"premium":0.5,"strike":13.804379648668297,"iv":1.6988524703322805,"gamma":0.07659509222058247,"theta":-0.02306138354107106,"vega":0.007874763232518763,"rho":0.00134070740658854,"breakevenPct":62.827315295028995},{"delta":0.3,"premium":0.4527281998401456,"strike":11.31820499600364,"iv":1.177931060646506,"gamma":0.13120024197764907,"theta":-0.017396077992873165,"vega":0.008575287316487233,"rho":0.001721575936666451,"breakevenPct":33.98899483032197},{"delta":0.35,"premium":0.44296312949640293,"strike":9.912320143884893,"iv":0.8267200539568346,"gamma":0.1767813848920863,"theta":-0.013054406474820144,"vega":0.008940377697841726,"rho":0.002074488269326855,"breakevenPct":17.874596168256065},{"delta":0.4,"premium":0.5806654676258994,"strike":9.631294964028777,"iv":0.8338356115107914,"gamma":0.1719140287769784,"theta":-0.012908273381294964,"vega":0.008749280575539567,"rho":0.0023160994918426147,"breakevenPct":16.243146632381062},{"delta":0.45,"premium":0.7183678057553957,"strike":9.350269784172662,"iv":0.8409511690647482,"gamma":0.16704667266187048,"theta":-0.012762140287769784,"vega":0.00855818345323741,"rho":0.002557710714358374,"breakevenPct":14.611697096506063},{"delta":0.5,"premium":0.8560701438848921,"strike":9.069244604316546,"iv":0.8480667266187051,"gamma":0.1621793165467626,"theta":-0.012616007194244605,"vega":0.00836708633093525,"rho":0.0027993219368741334,"breakevenPct":12.980247560631064},{"delta":0.55,"premium":0.9937724820143887,"strike":8.788219424460431,"iv":0.855182284172662,"gamma":0.15731196043165466,"theta":-0.012469874100719425,"vega":0.008175989208633093,"rho":0.003040933159389893,"breakevenPct":11.348798024756062},{"delta":0.6,"premium":1.131474820143885,"strike":8.507194244604317,"iv":0.8622978417266187,"gamma":0.15244460431654677,"theta":-0.012323741007194244,"vega":0.007984892086330936,"rho":0.003282544381905652,"breakevenPct":9.717348488881065},{"delta":0.65,"premium":1.2691771582733815,"strike":8.226169064748202,"iv":0.8694133992805756,"gamma":0.14757724820143886,"theta":-0.012177607913669064,"vega":0.007793794964028777,"rho":0.003524155604421412,"breakevenPct":8.085898953006064},{"delta":0.7,"premium":1.4068794964028775,"strike":7.945143884892087,"iv":0.8765289568345324,"gamma":0.14270989208633095,"theta":-0.012031474820143885,"vega":0.007602697841726619,"rho":0.003765766826937171,"breakevenPct":6.454449417131066},{"delta":0.75,"premium":1.5445818345323743,"strike":7.664118705035971,"iv":0.8836445143884892,"gamma":0.13784253597122303,"theta":-0.011885341726618705,"vega":0.00741160071942446,"rho":0.00400737804945293,"breakevenPct":4.822999881256065}],"put":[{"delta":0.1,"premium":0.486659122407767,"strike":3.6659122407766973,"iv":3.8105385421391436,"gamma":0.03328095171975166,"theta":-0.01976438892025637,"vega":0.003909318276075881,"rho":-0.0011000160873040534,"breakevenPct":63.81043689961376},{"delta":0.15,"premium":0.49900760250702747,"strike":4.900760250702748,"iv":2.9560444507899404,"gamma":0.05857811210071261,"theta":-0.018389716004477218,"vega":0.005218641763436156,"rho":-0.0014672078996723096,"breakevenPct":49.89467674222287},{"delta":0.2,"premium":0.511356082606288,"strike":6.1356082606288,"iv":2.1015503594407368,"gamma":0.08387527248167355,"theta":-0.017015043088698067,"vega":0.006527965250796431,"rho":-0.0018343997120405656,"breakevenPct":35.97891658483197},{"delta":0.25,"premium":0.5237045627055485,"strike":7.370456270554851,"iv":1.2470562680915336,"gamma":0.1091724328626345,"theta":-0.01564037017291892,"vega":0.007837288738156705,"rho":-0.002201591524408821,"breakevenPct":22.063156427441072},{"delta":0.3,"premium":0.6980603486815301,"strike":7.826528959776471,"iv":1.1511429738032246,"gamma":0.11561057687386622,"theta":-0.015770944036266242,"vega":0.008186935571865627,"rho":-0.0026932932425008955,"breakevenPct":18.85636185435468},{"delta":0.35,"premium":0.8914036939850665,"strike":8.191327724500125,"iv":1.144136768062502,"gamma":0.11983840888563758,"theta":-0.016077935638101382,"vega":0.008424106506429972,"rho":-0.003199587754473501,"breakevenPct":16.904678081786468},{"delta":0.4,"premium":1.0847470392886032,"strike":8.556126489223779,"iv":1.1371305623217796,"gamma":0.12406624089740896,"theta":-0.016384927239936523,"vega":0.008661277440994318,"rho":-0.003705882266446107,"breakevenPct":14.952994309218257},{"delta":0.45,"premium":1.2780903845921396,"strike":8.920925253947432,"iv":1.1301243565810573,"gamma":0.12829407290918032,"theta":-0.01669191884177166,"vega":0.008898448375558664,"rho":-0.004212176778418713,"breakevenPct":13.001310536650045},{"delta":0.5,"premium":1.471433729895676,"strike":9.285724018671086,"iv":1.1231181508403347,"gamma":0.13252190492095167,"theta":-0.0169989104436068,"vega":0.00913561931012301,"rho":-0.004718471290391317,"breakevenPct":11.049626764081836},{"delta":0.55,"premium":1.6647770751992126,"strike":9.65052278339474,"iv":1.1161119450996122,"gamma":0.13674973693272305,"theta":-0.01730590204544194,"vega":0.009372790244687356,"rho":-0.005224765802363924,"breakevenPct":9.097942991513625},{"delta":0.6,"premium":1.8711612284069097,"strike":10.025191938579654,"iv":1.1103109404990403,"gamma":0.1403122840690979,"theta":-0.01755263915547025,"vega":0.009571785028790787,"rho":-0.0057413844993152,"breakevenPct":7.182348205204952},{"delta":0.65,"premium":2.3750000000000004,"strike":10.625,"iv":1.132,"gamma":0.1287,"theta":-0.016425000000000002,"vega":0.008899999999999998,"rho":-0.006493492939351415,"breakevenPct":6.0899260102447315},{"delta":0.7,"premium":2.87883877159309,"strike":11.224808061420346,"iv":1.1536890595009597,"gamma":0.11708771593090213,"theta":-0.015297360844529751,"vega":0.008228214971209213,"rho":-0.007245601379387629,"breakevenPct":4.997503815284512},{"delta":0.75,"premium":3.3826775431861806,"strike":11.824616122840691,"iv":1.1753781190019192,"gamma":0.10547543186180422,"theta":-0.014169721689059502,"vega":0.007556429942418426,"rho":-0.007997709819423843,"breakevenPct":3.905081620324291},{"delta":0.8,"premium":3.886516314779271,"strike":12.424424184261037,"iv":1.197067178502879,"gamma":0.09386314779270633,"theta":-0.013042082533589251,"vega":0.0068846449136276385,"rho":-0.008749818259460059,"breakevenPct":2.81265942536407},{"delta":0.85,"premium":6.305419869757847,"strike":14.90348966301821,"iv":1.486385048350132,"gamma":0.06338347924668467,"theta":-0.013041209650552893,"vega":0.005783029720362053,"rho":-0.011041644157417652,"breakevenPct":2.12783388434418}]}},"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"}}