{"symbol":"SSTI","url":"https://intraalpha.com/companies/SSTI","capturedAt":"2026-10-23T16:42:28.858Z","state":"partial","quote":{"symbol":"SSTI","last_price":8.365,"prev_close":8.4,"regular_close":8.365,"change":-0.035,"change_pct":-0.4167,"regular_change":-0.035,"regular_change_pct":-0.4167,"extended_change":0,"extended_change_pct":0,"bid":8.35,"ask":8.37,"bid_size":3600,"ask_size":400,"volume":52185,"vwap":8.372182,"open":8.4,"high":8.4,"low":8.35,"close":8.365,"trade_count":297,"last_trade_at":"2026-10-23T16:13:36.13281794Z","last_quote_at":"2026-10-23T16:20:33.397278413Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:26.142344141-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SSTI","fetched_at":"2026-10-23T16:40:29.214835+00:00","name":"Shotspotter Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ShotSpotter, Inc. provides precision law enforcement and security solutions for law enforcement and security personnel in the United States, South Africa, and the Bahamas. The company is headquartered in Newark, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":111220000,"ebitda":-4750000,"pe_ratio":null,"peg_ratio":1.048,"book_value":4.98,"dividend_per_share":null,"dividend_yield":null,"eps":-1.29,"revenue_ttm":97956000,"gross_profit_ttm":49945000,"profit_margin":-0.169,"operating_margin_ttm":-0.19,"return_on_assets_ttm":-0.0715,"return_on_equity_ttm":-0.237,"quarterly_earnings_growth":3.399,"quarterly_revenue_growth":-0.077,"analyst_target_price":8.84,"analyst_number":0,"beta":1.112,"fifty_two_week_high":10.58,"fifty_two_week_low":5.42,"fifty_day_ma":6.82,"two_hundred_day_ma":7.29,"shares_outstanding":13240500,"forward_pe":24.69,"price_to_sales":1.135,"price_to_book":1.141,"ev_to_revenue":0.754,"ev_to_ebitda":134.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:40:29.214835+00:00"},"optionObservedAt":null,"bars":[{"c":8.32,"h":8.32,"l":8.31,"n":37,"o":8.32,"t":"2026-10-16T13:30:00Z","v":2029,"vw":8.315642},{"c":8.355,"h":8.37,"l":8.3233,"n":5,"o":8.37,"t":"2026-10-16T13:35:00Z","v":903,"vw":8.352767},{"c":8.36,"h":8.37,"l":8.345,"n":8,"o":8.37,"t":"2026-10-16T13:40:00Z","v":2230,"vw":8.34709},{"c":8.34,"h":8.34,"l":8.33,"n":2,"o":8.33,"t":"2026-10-16T13:45:00Z","v":850,"vw":8.331176},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-16T13:50:00Z","v":500,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-16T13:55:00Z","v":232,"vw":8.34},{"c":8.345,"h":8.345,"l":8.345,"n":8,"o":8.345,"t":"2026-10-16T14:00:00Z","v":230,"vw":8.345},{"c":8.32,"h":8.35,"l":8.32,"n":15,"o":8.32,"t":"2026-10-16T14:05:00Z","v":764,"vw":8.326},{"c":8.3038,"h":8.315,"l":8.3038,"n":9,"o":8.315,"t":"2026-10-16T14:10:00Z","v":1280,"vw":8.313017},{"c":8.325,"h":8.325,"l":8.325,"n":1,"o":8.325,"t":"2026-10-16T14:15:00Z","v":100,"vw":8.325},{"c":8.31,"h":8.34,"l":8.31,"n":13,"o":8.3287,"t":"2026-10-16T14:25:00Z","v":950,"vw":8.327643},{"c":8.345,"h":8.345,"l":8.3162,"n":5,"o":8.3162,"t":"2026-10-16T14:35:00Z","v":330,"vw":8.3258},{"c":8.32,"h":8.32,"l":8.32,"n":11,"o":8.32,"t":"2026-10-16T15:00:00Z","v":686,"vw":8.32},{"c":8.32,"h":8.32,"l":8.31,"n":3,"o":8.31,"t":"2026-10-16T15:15:00Z","v":403,"vw":8.312611},{"c":8.295,"h":8.3,"l":8.29,"n":22,"o":8.3,"t":"2026-10-16T15:20:00Z","v":3621,"vw":8.292932},{"c":8.3,"h":8.31,"l":8.29,"n":14,"o":8.29,"t":"2026-10-16T15:45:00Z","v":741,"vw":8.297925},{"c":8.285,"h":8.285,"l":8.28,"n":10,"o":8.28,"t":"2026-10-16T15:50:00Z","v":961,"vw":8.280806},{"c":8.285,"h":8.29,"l":8.285,"n":4,"o":8.29,"t":"2026-10-16T15:55:00Z","v":206,"vw":8.2875},{"c":8.29,"h":8.29,"l":8.29,"n":13,"o":8.29,"t":"2026-10-16T16:00:00Z","v":804,"vw":8.29},{"c":8.305,"h":8.305,"l":8.305,"n":1,"o":8.305,"t":"2026-10-16T16:05:00Z","v":100,"vw":8.305},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-16T16:20:00Z","v":280,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":7,"o":8.29,"t":"2026-10-16T16:25:00Z","v":278,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-16T16:35:00Z","v":248,"vw":8.3},{"c":8.29,"h":8.29,"l":8.2825,"n":2,"o":8.2825,"t":"2026-10-16T17:00:00Z","v":500,"vw":8.2855},{"c":8.28,"h":8.28,"l":8.28,"n":6,"o":8.28,"t":"2026-10-16T17:10:00Z","v":410,"vw":8.28},{"c":8.2878,"h":8.2878,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T17:20:00Z","v":240,"vw":8.2839},{"c":8.28,"h":8.28,"l":8.28,"n":12,"o":8.28,"t":"2026-10-16T17:25:00Z","v":861,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T17:30:00Z","v":410,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T17:35:00Z","v":3525,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-16T17:40:00Z","v":450,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:00:00Z","v":175,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":6,"o":8.27,"t":"2026-10-16T18:25:00Z","v":310,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:30:00Z","v":200,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:35:00Z","v":100,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:45:00Z","v":100,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T19:05:00Z","v":100,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":14,"o":8.27,"t":"2026-10-16T19:35:00Z","v":2923,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-16T19:40:00Z","v":149,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-16T19:50:00Z","v":124,"vw":8.27},{"c":8.27,"h":8.285,"l":8.27,"n":84,"o":8.275,"t":"2026-10-16T19:55:00Z","v":3231,"vw":8.275376},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-16T20:00:00Z","v":832,"vw":8.27},{"c":8.2775,"h":8.2775,"l":8.27,"n":25,"o":8.27,"t":"2026-10-19T13:30:00Z","v":2053,"vw":8.270419},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-10-19T13:35:00Z","v":105,"vw":8.285},{"c":8.285,"h":8.285,"l":8.285,"n":8,"o":8.285,"t":"2026-10-19T13:40:00Z","v":628,"vw":8.285},{"c":8.285,"h":8.285,"l":8.27,"n":8,"o":8.27,"t":"2026-10-19T13:45:00Z","v":893,"vw":8.271875},{"c":8.285,"h":8.285,"l":8.27,"n":28,"o":8.285,"t":"2026-10-19T13:50:00Z","v":1278,"vw":8.273409},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T13:55:00Z","v":100,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T14:10:00Z","v":100,"vw":8.28},{"c":8.285,"h":8.285,"l":8.285,"n":3,"o":8.285,"t":"2026-10-19T14:25:00Z","v":132,"vw":8.285},{"c":8.28,"h":8.28,"l":8.27,"n":13,"o":8.27,"t":"2026-10-19T14:30:00Z","v":630,"vw":8.275},{"c":8.295,"h":8.3,"l":8.275,"n":39,"o":8.2999,"t":"2026-10-19T15:15:00Z","v":2358,"vw":8.287931},{"c":8.295,"h":8.3,"l":8.29,"n":30,"o":8.3,"t":"2026-10-19T15:20:00Z","v":2893,"vw":8.296444},{"c":8.28,"h":8.29,"l":8.27,"n":20,"o":8.29,"t":"2026-10-19T15:25:00Z","v":5966,"vw":8.273106},{"c":8.31,"h":8.31,"l":8.29,"n":69,"o":8.29,"t":"2026-10-19T15:40:00Z","v":8260,"vw":8.298456},{"c":8.315,"h":8.315,"l":8.315,"n":1,"o":8.315,"t":"2026-10-19T15:50:00Z","v":100,"vw":8.315},{"c":8.31,"h":8.315,"l":8.31,"n":37,"o":8.315,"t":"2026-10-19T15:55:00Z","v":987,"vw":8.310833},{"c":8.29,"h":8.3,"l":8.29,"n":7,"o":8.3,"t":"2026-10-19T16:00:00Z","v":364,"vw":8.293333},{"c":8.3,"h":8.3,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T16:10:00Z","v":200,"vw":8.295},{"c":8.2825,"h":8.2825,"l":8.2825,"n":10,"o":8.2825,"t":"2026-10-19T16:25:00Z","v":223,"vw":8.2825},{"c":8.29,"h":8.29,"l":8.28,"n":6,"o":8.28,"t":"2026-10-19T16:50:00Z","v":270,"vw":8.285},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T16:55:00Z","v":126,"vw":8.29},{"c":8.28,"h":8.28,"l":8.28,"n":9,"o":8.28,"t":"2026-10-19T17:00:00Z","v":379,"vw":8.28},{"c":8.285,"h":8.285,"l":8.28,"n":3,"o":8.28,"t":"2026-10-19T17:05:00Z","v":202,"vw":8.2825},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-10-19T17:30:00Z","v":115,"vw":8.285},{"c":8.285,"h":8.285,"l":8.285,"n":3,"o":8.285,"t":"2026-10-19T17:40:00Z","v":161,"vw":8.285},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-19T17:45:00Z","v":300,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-19T18:05:00Z","v":119,"vw":8.28},{"c":8.27,"h":8.28,"l":8.27,"n":134,"o":8.28,"t":"2026-10-19T18:25:00Z","v":45374,"vw":8.27137},{"c":8.28,"h":8.28,"l":8.275,"n":9,"o":8.275,"t":"2026-10-19T18:30:00Z","v":661,"vw":8.27875},{"c":8.29,"h":8.29,"l":8.29,"n":11,"o":8.29,"t":"2026-10-19T18:35:00Z","v":798,"vw":8.29},{"c":8.295,"h":8.295,"l":8.295,"n":2,"o":8.295,"t":"2026-10-19T18:40:00Z","v":200,"vw":8.295},{"c":8.3,"h":8.3,"l":8.295,"n":13,"o":8.295,"t":"2026-10-19T18:45:00Z","v":652,"vw":8.297},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-19T18:50:00Z","v":596,"vw":8.3},{"c":8.29,"h":8.3,"l":8.29,"n":7,"o":8.3,"t":"2026-10-19T18:55:00Z","v":905,"vw":8.293333},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-19T19:15:00Z","v":295,"vw":8.3},{"c":8.29,"h":8.29,"l":8.28,"n":6,"o":8.28,"t":"2026-10-19T19:30:00Z","v":254,"vw":8.285851},{"c":8.29,"h":8.3,"l":8.29,"n":17,"o":8.3,"t":"2026-10-19T19:35:00Z","v":340,"vw":8.294608},{"c":8.285,"h":8.285,"l":8.28,"n":16,"o":8.28,"t":"2026-10-19T19:50:00Z","v":3671,"vw":8.280264},{"c":8.275,"h":8.29,"l":8.27,"n":58,"o":8.285,"t":"2026-10-19T19:55:00Z","v":3655,"vw":8.280319},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-19T20:00:00Z","v":1593,"vw":8.28},{"c":9.13,"h":9.13,"l":8.7,"n":13,"o":8.7,"t":"2026-10-20T10:10:00Z","v":711,"vw":8.861175},{"c":8.64,"h":8.64,"l":8.6314,"n":2,"o":8.6314,"t":"2026-10-20T11:00:00Z","v":577,"vw":8.638301},{"c":8.47,"h":8.47,"l":8.33,"n":6,"o":8.33,"t":"2026-10-20T13:30:00Z","v":9149,"vw":8.333498},{"c":8.43,"h":8.45,"l":8.365,"n":3,"o":8.365,"t":"2026-10-20T13:35:00Z","v":500,"vw":8.395},{"c":8.4,"h":8.43,"l":8.3024,"n":6,"o":8.4004,"t":"2026-10-20T13:40:00Z","v":1281,"vw":8.362},{"c":8.44,"h":8.44,"l":8.365,"n":9,"o":8.43,"t":"2026-10-20T13:45:00Z","v":1237,"vw":8.391364},{"c":8.42,"h":8.44,"l":8.42,"n":16,"o":8.43,"t":"2026-10-20T13:50:00Z","v":1515,"vw":8.431679},{"c":8.44,"h":8.448,"l":8.38,"n":37,"o":8.4,"t":"2026-10-20T13:55:00Z","v":7280,"vw":8.408579},{"c":8.425,"h":8.425,"l":8.42,"n":8,"o":8.42,"t":"2026-10-20T14:00:00Z","v":414,"vw":8.42375},{"c":8.4,"h":8.4,"l":8.4,"n":6,"o":8.4,"t":"2026-10-20T14:10:00Z","v":252,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-20T14:15:00Z","v":105,"vw":8.42},{"c":8.425,"h":8.425,"l":8.425,"n":7,"o":8.425,"t":"2026-10-20T14:20:00Z","v":319,"vw":8.425},{"c":8.45,"h":8.45,"l":8.42,"n":34,"o":8.44,"t":"2026-10-20T14:55:00Z","v":6598,"vw":8.429543},{"c":8.45,"h":8.47,"l":8.45,"n":24,"o":8.47,"t":"2026-10-20T15:00:00Z","v":2907,"vw":8.462233},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-20T15:05:00Z","v":139,"vw":8.45},{"c":8.41,"h":8.44,"l":8.41,"n":13,"o":8.44,"t":"2026-10-20T15:10:00Z","v":602,"vw":8.427613},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T15:15:00Z","v":100,"vw":8.44},{"c":8.4,"h":8.42,"l":8.4,"n":17,"o":8.4,"t":"2026-10-20T15:35:00Z","v":1192,"vw":8.404445},{"c":8.375,"h":8.375,"l":8.375,"n":3,"o":8.375,"t":"2026-10-20T15:50:00Z","v":129,"vw":8.375},{"c":8.35,"h":8.35,"l":8.34,"n":24,"o":8.35,"t":"2026-10-20T16:05:00Z","v":2811,"vw":8.349565},{"c":8.375,"h":8.375,"l":8.37,"n":7,"o":8.37,"t":"2026-10-20T16:10:00Z","v":1076,"vw":8.371024},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-20T16:15:00Z","v":140,"vw":8.39},{"c":8.385,"h":8.385,"l":8.385,"n":5,"o":8.385,"t":"2026-10-20T16:20:00Z","v":205,"vw":8.385},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T16:25:00Z","v":120,"vw":8.4},{"c":8.39,"h":8.39,"l":8.39,"n":36,"o":8.39,"t":"2026-10-20T16:30:00Z","v":1098,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":8,"o":8.39,"t":"2026-10-20T16:35:00Z","v":265,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-20T16:45:00Z","v":100,"vw":8.39},{"c":8.382,"h":8.382,"l":8.382,"n":1,"o":8.382,"t":"2026-10-20T16:55:00Z","v":291,"vw":8.382},{"c":8.38,"h":8.38,"l":8.38,"n":9,"o":8.38,"t":"2026-10-20T17:00:00Z","v":405,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":28,"o":8.37,"t":"2026-10-20T17:40:00Z","v":2234,"vw":8.37},{"c":8.39,"h":8.39,"l":8.38,"n":29,"o":8.38,"t":"2026-10-20T17:45:00Z","v":847,"vw":8.387745},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-20T17:50:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-20T17:55:00Z","v":143,"vw":8.4},{"c":8.395,"h":8.395,"l":8.395,"n":13,"o":8.395,"t":"2026-10-20T18:00:00Z","v":340,"vw":8.395},{"c":8.395,"h":8.395,"l":8.395,"n":5,"o":8.395,"t":"2026-10-20T18:10:00Z","v":153,"vw":8.395},{"c":8.39,"h":8.39,"l":8.39,"n":15,"o":8.39,"t":"2026-10-20T18:15:00Z","v":527,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-20T18:25:00Z","v":302,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":27,"o":8.39,"t":"2026-10-20T18:40:00Z","v":650,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T18:55:00Z","v":113,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":25,"o":8.4,"t":"2026-10-20T19:05:00Z","v":761,"vw":8.4},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-20T19:10:00Z","v":235,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-20T19:15:00Z","v":110,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":6,"o":8.39,"t":"2026-10-20T19:20:00Z","v":214,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-20T19:25:00Z","v":207,"vw":8.39},{"c":8.4,"h":8.41,"l":8.39,"n":81,"o":8.39,"t":"2026-10-20T19:35:00Z","v":9066,"vw":8.400393},{"c":8.4,"h":8.4,"l":8.4,"n":9,"o":8.4,"t":"2026-10-20T19:40:00Z","v":640,"vw":8.4},{"c":8.4,"h":8.41,"l":8.4,"n":38,"o":8.408,"t":"2026-10-20T19:45:00Z","v":2261,"vw":8.403185},{"c":8.39,"h":8.39,"l":8.39,"n":12,"o":8.39,"t":"2026-10-20T19:50:00Z","v":5549,"vw":8.39},{"c":8.37,"h":8.4,"l":8.37,"n":55,"o":8.39,"t":"2026-10-20T19:55:00Z","v":2794,"vw":8.376575},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T20:00:00Z","v":1580,"vw":8.4},{"c":8.38,"h":8.39,"l":8.38,"n":7,"o":8.39,"t":"2026-10-21T13:30:00Z","v":400,"vw":8.387268},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-21T13:45:00Z","v":420,"vw":8.42},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-21T14:15:00Z","v":142,"vw":8.415},{"c":8.415,"h":8.415,"l":8.415,"n":2,"o":8.415,"t":"2026-10-21T14:20:00Z","v":133,"vw":8.415},{"c":8.415,"h":8.415,"l":8.415,"n":7,"o":8.415,"t":"2026-10-21T14:30:00Z","v":350,"vw":8.415},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T15:10:00Z","v":100,"vw":8.38},{"c":8.39,"h":8.39,"l":8.39,"n":4,"o":8.39,"t":"2026-10-21T15:15:00Z","v":855,"vw":8.39},{"c":8.385,"h":8.385,"l":8.38,"n":9,"o":8.385,"t":"2026-10-21T15:25:00Z","v":627,"vw":8.383},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-21T15:35:00Z","v":105,"vw":8.37},{"c":8.39,"h":8.39,"l":8.39,"n":10,"o":8.39,"t":"2026-10-21T15:40:00Z","v":706,"vw":8.39},{"c":8.3,"h":8.375,"l":8.3,"n":115,"o":8.37,"t":"2026-10-21T15:45:00Z","v":38152,"vw":8.354848},{"c":8.3,"h":8.335,"l":8.29,"n":118,"o":8.3,"t":"2026-10-21T15:50:00Z","v":195491,"vw":8.302143},{"c":8.3,"h":8.31,"l":8.29,"n":65,"o":8.31,"t":"2026-10-21T15:55:00Z","v":52445,"vw":8.302915},{"c":8.3335,"h":8.3335,"l":8.32,"n":5,"o":8.32,"t":"2026-10-21T16:15:00Z","v":853,"vw":8.321976},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T16:20:00Z","v":100,"vw":8.32},{"c":8.37,"h":8.37,"l":8.35,"n":16,"o":8.35,"t":"2026-10-21T16:25:00Z","v":2903,"vw":8.359302},{"c":8.38,"h":8.38,"l":8.38,"n":45,"o":8.38,"t":"2026-10-21T16:35:00Z","v":1318,"vw":8.38},{"c":8.385,"h":8.385,"l":8.385,"n":5,"o":8.385,"t":"2026-10-21T16:40:00Z","v":293,"vw":8.385},{"c":8.4,"h":8.4,"l":8.38,"n":110,"o":8.385,"t":"2026-10-21T16:45:00Z","v":17578,"vw":8.398772},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-21T17:15:00Z","v":100,"vw":8.39},{"c":8.41,"h":8.41,"l":8.41,"n":11,"o":8.41,"t":"2026-10-21T17:25:00Z","v":1590,"vw":8.41},{"c":8.41,"h":8.41,"l":8.4,"n":16,"o":8.4,"t":"2026-10-21T17:55:00Z","v":4128,"vw":8.40974},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-21T18:05:00Z","v":210,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":7,"o":8.41,"t":"2026-10-21T18:10:00Z","v":434,"vw":8.41},{"c":8.41,"h":8.41,"l":8.4,"n":19,"o":8.4,"t":"2026-10-21T18:20:00Z","v":399,"vw":8.405},{"c":8.42,"h":8.42,"l":8.42,"n":7,"o":8.42,"t":"2026-10-21T18:30:00Z","v":848,"vw":8.42},{"c":8.4,"h":8.42,"l":8.4,"n":14,"o":8.42,"t":"2026-10-21T18:35:00Z","v":160525,"vw":8.400049},{"c":8.41,"h":8.42,"l":8.41,"n":24,"o":8.42,"t":"2026-10-21T18:50:00Z","v":10569,"vw":8.419903},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-21T18:55:00Z","v":123,"vw":8.4},{"c":8.39,"h":8.405,"l":8.39,"n":56,"o":8.4,"t":"2026-10-21T19:00:00Z","v":9026,"vw":8.394113},{"c":8.385,"h":8.385,"l":8.38,"n":26,"o":8.38,"t":"2026-10-21T19:05:00Z","v":2519,"vw":8.380984},{"c":8.38,"h":8.38,"l":8.38,"n":23,"o":8.38,"t":"2026-10-21T19:10:00Z","v":3606,"vw":8.38},{"c":8.38,"h":8.38,"l":8.37,"n":45,"o":8.37,"t":"2026-10-21T19:15:00Z","v":1713,"vw":8.378952},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-21T19:20:00Z","v":214,"vw":8.38},{"c":8.385,"h":8.39,"l":8.374,"n":19,"o":8.38,"t":"2026-10-21T19:25:00Z","v":1821,"vw":8.381452},{"c":8.39,"h":8.39,"l":8.385,"n":11,"o":8.385,"t":"2026-10-21T19:30:00Z","v":519,"vw":8.3883},{"c":8.4,"h":8.4,"l":8.395,"n":8,"o":8.395,"t":"2026-10-21T19:35:00Z","v":484,"vw":8.397212},{"c":8.39,"h":8.39,"l":8.39,"n":7,"o":8.39,"t":"2026-10-21T19:40:00Z","v":208,"vw":8.39},{"c":8.39,"h":8.4,"l":8.39,"n":30,"o":8.4,"t":"2026-10-21T19:50:00Z","v":1410,"vw":8.394248},{"c":8.395,"h":8.4,"l":8.39,"n":54,"o":8.39,"t":"2026-10-21T19:55:00Z","v":1186,"vw":8.39499},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-21T20:00:00Z","v":3790,"vw":8.4},{"c":8.47,"h":8.47,"l":8.38,"n":38,"o":8.38,"t":"2026-10-22T13:30:00Z","v":5549,"vw":8.405054},{"c":8.47,"h":8.48,"l":8.44,"n":4,"o":8.44,"t":"2026-10-22T13:35:00Z","v":303,"vw":8.463333},{"c":8.425,"h":8.47,"l":8.425,"n":13,"o":8.435,"t":"2026-10-22T13:45:00Z","v":1983,"vw":8.434118},{"c":8.43,"h":8.44,"l":8.43,"n":44,"o":8.44,"t":"2026-10-22T13:50:00Z","v":6403,"vw":8.439067},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-22T14:05:00Z","v":118,"vw":8.42},{"c":8.3993,"h":8.3993,"l":8.3993,"n":1,"o":8.3993,"t":"2026-10-22T14:10:00Z","v":111,"vw":8.3993},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-22T14:15:00Z","v":1006,"vw":8.39},{"c":8.38,"h":8.4086,"l":8.38,"n":19,"o":8.4086,"t":"2026-10-22T14:30:00Z","v":843,"vw":8.397022},{"c":8.395,"h":8.415,"l":8.39,"n":10,"o":8.415,"t":"2026-10-22T15:20:00Z","v":1302,"vw":8.406865},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T15:30:00Z","v":100,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T15:35:00Z","v":601,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T16:20:00Z","v":104,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":16,"o":8.38,"t":"2026-10-22T16:35:00Z","v":2474,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T16:50:00Z","v":157,"vw":8.38},{"c":8.4,"h":8.4,"l":8.3892,"n":3,"o":8.3892,"t":"2026-10-22T17:00:00Z","v":230,"vw":8.3946},{"c":8.3901,"h":8.3901,"l":8.39,"n":3,"o":8.39,"t":"2026-10-22T17:30:00Z","v":847,"vw":8.390065},{"c":8.39,"h":8.39,"l":8.39,"n":6,"o":8.39,"t":"2026-10-22T17:35:00Z","v":185,"vw":8.39},{"c":8.39,"h":8.4,"l":8.39,"n":8,"o":8.4,"t":"2026-10-22T17:40:00Z","v":757,"vw":8.393981},{"c":8.39,"h":8.39,"l":8.39,"n":9,"o":8.39,"t":"2026-10-22T17:50:00Z","v":464,"vw":8.39},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-22T17:55:00Z","v":2376,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-22T18:00:00Z","v":105,"vw":8.38},{"c":8.37,"h":8.3801,"l":8.37,"n":50,"o":8.38,"t":"2026-10-22T18:30:00Z","v":9781,"vw":8.378506},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-22T18:35:00Z","v":107,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-22T18:40:00Z","v":201,"vw":8.37},{"c":8.37,"h":8.37,"l":8.36,"n":6,"o":8.3685,"t":"2026-10-22T18:50:00Z","v":727,"vw":8.366057},{"c":8.37,"h":8.37,"l":8.37,"n":5,"o":8.37,"t":"2026-10-22T18:55:00Z","v":737,"vw":8.37},{"c":8.39,"h":8.39,"l":8.38,"n":3,"o":8.38,"t":"2026-10-22T19:00:00Z","v":300,"vw":8.383333},{"c":8.4,"h":8.4,"l":8.39,"n":9,"o":8.39,"t":"2026-10-22T19:05:00Z","v":1055,"vw":8.391059},{"c":8.395,"h":8.395,"l":8.395,"n":3,"o":8.395,"t":"2026-10-22T19:20:00Z","v":204,"vw":8.395},{"c":8.395,"h":8.395,"l":8.395,"n":19,"o":8.395,"t":"2026-10-22T19:25:00Z","v":618,"vw":8.395},{"c":8.39,"h":8.4,"l":8.39,"n":19,"o":8.4,"t":"2026-10-22T19:50:00Z","v":471,"vw":8.395},{"c":8.395,"h":8.4,"l":8.37,"n":84,"o":8.395,"t":"2026-10-22T19:55:00Z","v":1819,"vw":8.383903},{"c":8.4,"h":8.4,"l":8.4,"n":12,"o":8.4,"t":"2026-10-22T20:00:00Z","v":2155,"vw":8.4},{"c":8.37,"h":8.4,"l":8.37,"n":7,"o":8.4,"t":"2026-10-23T13:30:00Z","v":279,"vw":8.388327},{"c":8.3701,"h":8.39,"l":8.37,"n":74,"o":8.385,"t":"2026-10-23T13:50:00Z","v":26939,"vw":8.375563},{"c":8.37,"h":8.375,"l":8.37,"n":12,"o":8.375,"t":"2026-10-23T13:55:00Z","v":15006,"vw":8.371867},{"c":8.37,"h":8.37,"l":8.37,"n":11,"o":8.37,"t":"2026-10-23T14:05:00Z","v":332,"vw":8.37},{"c":8.3689,"h":8.3689,"l":8.36,"n":3,"o":8.36,"t":"2026-10-23T14:10:00Z","v":224,"vw":8.364799},{"c":8.355,"h":8.36,"l":8.35,"n":26,"o":8.36,"t":"2026-10-23T14:15:00Z","v":4597,"vw":8.359533},{"c":8.355,"h":8.355,"l":8.355,"n":8,"o":8.355,"t":"2026-10-23T14:20:00Z","v":311,"vw":8.355},{"c":8.35,"h":8.35,"l":8.35,"n":13,"o":8.35,"t":"2026-10-23T14:25:00Z","v":1174,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-23T14:50:00Z","v":181,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-23T14:55:00Z","v":100,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-23T15:00:00Z","v":100,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-23T15:30:00Z","v":100,"vw":8.36},{"c":8.365,"h":8.365,"l":8.36,"n":8,"o":8.36,"t":"2026-10-23T16:10:00Z","v":371,"vw":8.363333}],"history":[{"c":11.45,"h":11.98,"l":11.315,"n":774,"o":11.86,"t":"2024-10-21T04:00:00Z","v":28130,"vw":11.518467},{"c":11.56,"h":11.77,"l":11.2209,"n":950,"o":11.32,"t":"2024-10-22T04:00:00Z","v":33709,"vw":11.563861},{"c":11.43,"h":11.51,"l":11.155,"n":688,"o":11.51,"t":"2024-10-23T04:00:00Z","v":17319,"vw":11.404795},{"c":11.57,"h":11.77,"l":11.32,"n":1270,"o":11.48,"t":"2024-10-24T04:00:00Z","v":48408,"vw":11.562079},{"c":11.09,"h":11.59,"l":11.04,"n":1143,"o":11.565,"t":"2024-10-25T04:00:00Z","v":61713,"vw":11.319629},{"c":11.5,"h":11.77,"l":11.26,"n":788,"o":11.26,"t":"2024-10-28T04:00:00Z","v":35886,"vw":11.514},{"c":11.24,"h":11.56,"l":11.15,"n":1910,"o":11.37,"t":"2024-10-29T04:00:00Z","v":36947,"vw":11.370701},{"c":10.98,"h":11.26,"l":10.95,"n":3044,"o":11.12,"t":"2024-10-30T04:00:00Z","v":166180,"vw":11.047152},{"c":10.59,"h":11.19,"l":10.59,"n":1636,"o":10.92,"t":"2024-10-31T04:00:00Z","v":67622,"vw":10.774069},{"c":9.92,"h":10.63,"l":9.7,"n":2583,"o":10.63,"t":"2024-11-01T04:00:00Z","v":114077,"vw":10.00015},{"c":9.84,"h":9.9964,"l":9.3285,"n":3063,"o":9.92,"t":"2024-11-04T05:00:00Z","v":124966,"vw":9.682672},{"c":10.17,"h":10.25,"l":9.9,"n":3128,"o":9.9,"t":"2024-11-05T05:00:00Z","v":98827,"vw":10.040997},{"c":11.49,"h":11.785,"l":10.59,"n":2582,"o":10.59,"t":"2024-11-06T05:00:00Z","v":85895,"vw":11.458302},{"c":11.38,"h":11.53,"l":11.17,"n":1879,"o":11.53,"t":"2024-11-07T05:00:00Z","v":36949,"vw":11.399158},{"c":11.58,"h":11.7499,"l":11.315,"n":1686,"o":11.34,"t":"2024-11-08T05:00:00Z","v":66414,"vw":11.509413},{"c":12.49,"h":12.75,"l":11.74,"n":2354,"o":11.74,"t":"2024-11-11T05:00:00Z","v":92844,"vw":12.369972},{"c":12.08,"h":12.82,"l":11.91,"n":2362,"o":12.57,"t":"2024-11-12T05:00:00Z","v":97655,"vw":12.287229},{"c":11.19,"h":12.5,"l":11,"n":3868,"o":12.5,"t":"2024-11-13T05:00:00Z","v":160164,"vw":11.53722},{"c":11.52,"h":11.6016,"l":10.99,"n":2012,"o":11.12,"t":"2024-11-14T05:00:00Z","v":55928,"vw":11.346315},{"c":11.43,"h":11.7878,"l":11.145,"n":2181,"o":11.56,"t":"2024-11-15T05:00:00Z","v":60736,"vw":11.484153},{"c":11.72,"h":11.81,"l":11.3495,"n":1756,"o":11.43,"t":"2024-11-18T05:00:00Z","v":46916,"vw":11.653232},{"c":11.76,"h":11.84,"l":11.47,"n":1274,"o":11.54,"t":"2024-11-19T05:00:00Z","v":40514,"vw":11.71055},{"c":11.46,"h":11.55,"l":11.15,"n":813,"o":11.55,"t":"2024-11-20T05:00:00Z","v":21385,"vw":11.366414},{"c":11.74,"h":12.04,"l":11.4743,"n":1079,"o":11.63,"t":"2024-11-21T05:00:00Z","v":26988,"vw":11.804099},{"c":12.36,"h":12.675,"l":11.87,"n":1456,"o":11.87,"t":"2024-11-22T05:00:00Z","v":49958,"vw":12.358572},{"c":13.08,"h":13.14,"l":12.4472,"n":1645,"o":12.58,"t":"2024-11-25T05:00:00Z","v":61609,"vw":12.912437},{"c":13.57,"h":13.66,"l":12.7293,"n":1729,"o":12.9,"t":"2024-11-26T05:00:00Z","v":61760,"vw":13.32346},{"c":13.44,"h":13.8,"l":12.99,"n":1830,"o":13.73,"t":"2024-11-27T05:00:00Z","v":53481,"vw":13.402051},{"c":12.98,"h":13.69,"l":12.83,"n":1089,"o":13.51,"t":"2024-11-29T05:00:00Z","v":42589,"vw":13.113718},{"c":13.25,"h":13.33,"l":12.1,"n":1947,"o":13.08,"t":"2024-12-02T05:00:00Z","v":71518,"vw":12.805582},{"c":13.39,"h":13.75,"l":13.1366,"n":1901,"o":13.31,"t":"2024-12-03T05:00:00Z","v":54925,"vw":13.452478},{"c":13.34,"h":13.43,"l":13.22,"n":848,"o":13.39,"t":"2024-12-04T05:00:00Z","v":24672,"vw":13.335969},{"c":12.395,"h":13.21,"l":12.2467,"n":1464,"o":13.21,"t":"2024-12-05T05:00:00Z","v":88686,"vw":12.6175},{"c":13.55,"h":13.67,"l":12.4,"n":2004,"o":12.48,"t":"2024-12-06T05:00:00Z","v":61790,"vw":13.122334},{"c":13.91,"h":14.1199,"l":13.315,"n":3909,"o":13.79,"t":"2024-12-09T05:00:00Z","v":78309,"vw":13.812128},{"c":14.13,"h":14.7,"l":13.7,"n":2966,"o":14.03,"t":"2024-12-10T05:00:00Z","v":133478,"vw":14.217874},{"c":13.25,"h":14.25,"l":13.24,"n":1672,"o":14.25,"t":"2024-12-11T05:00:00Z","v":55355,"vw":13.593775},{"c":12.83,"h":13.47,"l":12.83,"n":1068,"o":13.38,"t":"2024-12-12T05:00:00Z","v":30276,"vw":13.088919},{"c":12.48,"h":12.76,"l":12.1,"n":1329,"o":12.76,"t":"2024-12-13T05:00:00Z","v":34006,"vw":12.350863},{"c":12.15,"h":12.48,"l":11.51,"n":3116,"o":12.0772,"t":"2024-12-16T05:00:00Z","v":336746,"vw":12.034455},{"c":12.71,"h":12.79,"l":11.83,"n":3300,"o":12.16,"t":"2024-12-17T05:00:00Z","v":208177,"vw":12.228116},{"c":12.32,"h":12.9082,"l":12.195,"n":2197,"o":12.87,"t":"2024-12-18T05:00:00Z","v":104024,"vw":12.446015},{"c":12.29,"h":12.7855,"l":12.05,"n":1731,"o":12.39,"t":"2024-12-19T05:00:00Z","v":75166,"vw":12.233056},{"c":12.33,"h":12.6432,"l":11.705,"n":1592,"o":12.12,"t":"2024-12-20T05:00:00Z","v":87134,"vw":12.274861},{"c":12.29,"h":12.7872,"l":12.19,"n":1307,"o":12.36,"t":"2024-12-23T05:00:00Z","v":52122,"vw":12.394386},{"c":12.52,"h":12.52,"l":12.215,"n":497,"o":12.37,"t":"2024-12-24T05:00:00Z","v":12015,"vw":12.374976},{"c":12.96,"h":13.07,"l":12.28,"n":967,"o":12.52,"t":"2024-12-26T05:00:00Z","v":31548,"vw":12.718251},{"c":12.8,"h":13.005,"l":12.445,"n":1480,"o":12.98,"t":"2024-12-27T05:00:00Z","v":33092,"vw":12.747002},{"c":12.85,"h":13,"l":12.3479,"n":1241,"o":12.59,"t":"2024-12-30T05:00:00Z","v":43075,"vw":12.61843},{"c":13.06,"h":13.62,"l":12.85,"n":1313,"o":12.95,"t":"2024-12-31T05:00:00Z","v":61726,"vw":13.194068},{"c":12.76,"h":13.41,"l":12.645,"n":1482,"o":13.41,"t":"2025-01-02T05:00:00Z","v":51591,"vw":12.875987},{"c":13.44,"h":13.55,"l":12.69,"n":1090,"o":12.69,"t":"2025-01-03T05:00:00Z","v":28171,"vw":13.104493},{"c":13.2,"h":14.02,"l":13.075,"n":1192,"o":13.68,"t":"2025-01-06T05:00:00Z","v":61986,"vw":13.424466},{"c":13.1,"h":13.49,"l":12.86,"n":1361,"o":12.86,"t":"2025-01-07T05:00:00Z","v":61379,"vw":13.105316},{"c":13,"h":13.22,"l":12.74,"n":1133,"o":13.22,"t":"2025-01-08T05:00:00Z","v":33081,"vw":12.946153},{"c":12.55,"h":12.85,"l":12.24,"n":1655,"o":12.74,"t":"2025-01-10T05:00:00Z","v":62137,"vw":12.553702},{"c":12.55,"h":12.5699,"l":12.27,"n":900,"o":12.55,"t":"2025-01-13T05:00:00Z","v":33041,"vw":12.458064},{"c":12.4,"h":12.51,"l":12.31,"n":1142,"o":12.48,"t":"2025-01-14T05:00:00Z","v":36670,"vw":12.412348},{"c":12.65,"h":12.84,"l":12.49,"n":1403,"o":12.65,"t":"2025-01-15T05:00:00Z","v":44321,"vw":12.634434},{"c":13.01,"h":13.12,"l":12.6,"n":960,"o":12.6,"t":"2025-01-16T05:00:00Z","v":23026,"vw":12.882173},{"c":13.01,"h":13.23,"l":12.8,"n":1195,"o":13.19,"t":"2025-01-17T05:00:00Z","v":44891,"vw":13.015659},{"c":13.11,"h":13.37,"l":13.1,"n":903,"o":13.16,"t":"2025-01-21T05:00:00Z","v":31691,"vw":13.168864},{"c":13.03,"h":13.11,"l":12.8885,"n":1092,"o":13,"t":"2025-01-22T05:00:00Z","v":26039,"vw":13.01525},{"c":13.17,"h":13.23,"l":12.9,"n":1198,"o":12.9,"t":"2025-01-23T05:00:00Z","v":25206,"vw":13.087358},{"c":13.85,"h":14,"l":12.76,"n":1869,"o":13.04,"t":"2025-01-24T05:00:00Z","v":53972,"vw":13.384012},{"c":14.04,"h":14.376,"l":13.5001,"n":1430,"o":13.75,"t":"2025-01-27T05:00:00Z","v":48636,"vw":14.076701},{"c":13.47,"h":14.375,"l":13.37,"n":1830,"o":14.06,"t":"2025-01-28T05:00:00Z","v":51088,"vw":13.702737},{"c":13.39,"h":13.65,"l":13.2001,"n":1067,"o":13.42,"t":"2025-01-29T05:00:00Z","v":28508,"vw":13.410529},{"c":13.56,"h":13.95,"l":13.31,"n":866,"o":13.38,"t":"2025-01-30T05:00:00Z","v":23227,"vw":13.549967},{"c":13.35,"h":13.79,"l":13.33,"n":803,"o":13.5,"t":"2025-01-31T05:00:00Z","v":33559,"vw":13.542308},{"c":13.48,"h":13.5468,"l":13.09,"n":1029,"o":13.13,"t":"2025-02-03T05:00:00Z","v":20908,"vw":13.373698},{"c":13.77,"h":13.94,"l":13.11,"n":1002,"o":13.18,"t":"2025-02-04T05:00:00Z","v":31368,"vw":13.578007},{"c":13.75,"h":13.9,"l":13.6317,"n":876,"o":13.77,"t":"2025-02-05T05:00:00Z","v":16656,"vw":13.74481},{"c":13.45,"h":13.82,"l":13.31,"n":712,"o":13.82,"t":"2025-02-06T05:00:00Z","v":19391,"vw":13.481944},{"c":13.4,"h":13.6,"l":13,"n":1510,"o":13.44,"t":"2025-02-07T05:00:00Z","v":39489,"vw":13.34109},{"c":13.65,"h":13.7,"l":13.57,"n":845,"o":13.58,"t":"2025-02-10T05:00:00Z","v":16701,"vw":13.638805},{"c":13.72,"h":13.785,"l":13.4057,"n":628,"o":13.53,"t":"2025-02-11T05:00:00Z","v":35240,"vw":13.612852},{"c":13.495,"h":13.9173,"l":13.011,"n":921,"o":13.45,"t":"2025-02-12T05:00:00Z","v":32120,"vw":13.512491},{"c":13.39,"h":13.55,"l":13.1,"n":1466,"o":13.5,"t":"2025-02-13T05:00:00Z","v":59218,"vw":13.31495},{"c":13.56,"h":13.765,"l":13.43,"n":584,"o":13.43,"t":"2025-02-14T05:00:00Z","v":17993,"vw":13.585016},{"c":15.38,"h":15.6,"l":13.874,"n":3591,"o":13.92,"t":"2025-02-18T05:00:00Z","v":296710,"vw":14.803237},{"c":15.12,"h":15.4249,"l":14.8,"n":1461,"o":15.22,"t":"2025-02-19T05:00:00Z","v":59568,"vw":15.063464},{"c":15.12,"h":15.205,"l":14.72,"n":1094,"o":15.15,"t":"2025-02-20T05:00:00Z","v":38190,"vw":15.043895},{"c":14.45,"h":15.32,"l":14.4,"n":1202,"o":15.32,"t":"2025-02-21T05:00:00Z","v":37851,"vw":14.785275},{"c":14.2,"h":15.3113,"l":14.2,"n":1277,"o":14.52,"t":"2025-02-24T05:00:00Z","v":37781,"vw":14.371971},{"c":13.68,"h":14.275,"l":13.68,"n":1677,"o":14.07,"t":"2025-02-25T05:00:00Z","v":64228,"vw":13.940395},{"c":16.91,"h":16.91,"l":13.25,"n":3689,"o":13.25,"t":"2025-02-26T05:00:00Z","v":142519,"vw":15.840173},{"c":16.26,"h":17.19,"l":16.09,"n":1653,"o":16.77,"t":"2025-02-27T05:00:00Z","v":99793,"vw":16.68805},{"c":16.43,"h":16.6753,"l":15.67,"n":1877,"o":16.41,"t":"2025-02-28T05:00:00Z","v":115641,"vw":16.252639},{"c":15.76,"h":16.55,"l":15.21,"n":1823,"o":16.55,"t":"2025-03-03T05:00:00Z","v":114630,"vw":15.746034},{"c":15.61,"h":16.03,"l":15.3,"n":1527,"o":15.63,"t":"2025-03-04T05:00:00Z","v":50579,"vw":15.646127},{"c":15.72,"h":16.02,"l":15.31,"n":994,"o":15.31,"t":"2025-03-05T05:00:00Z","v":24847,"vw":15.742474},{"c":16.05,"h":16.16,"l":15.41,"n":1137,"o":15.62,"t":"2025-03-06T05:00:00Z","v":41742,"vw":15.887793},{"c":16.22,"h":16.53,"l":15.71,"n":1022,"o":16.05,"t":"2025-03-07T05:00:00Z","v":33920,"vw":16.155381},{"c":15.31,"h":16.415,"l":15.26,"n":1450,"o":16.02,"t":"2025-03-10T04:00:00Z","v":46621,"vw":15.818374},{"c":15.37,"h":15.7419,"l":15.21,"n":1420,"o":15.33,"t":"2025-03-11T04:00:00Z","v":54714,"vw":15.445137},{"c":15.5,"h":15.5,"l":15.19,"n":841,"o":15.5,"t":"2025-03-12T04:00:00Z","v":40167,"vw":15.433318},{"c":14.65,"h":15.5,"l":14.6,"n":835,"o":15.5,"t":"2025-03-13T04:00:00Z","v":26123,"vw":14.956586},{"c":15.18,"h":15.375,"l":14.6,"n":1623,"o":14.76,"t":"2025-03-14T04:00:00Z","v":79300,"vw":15.063971},{"c":15.86,"h":15.91,"l":14.86,"n":1641,"o":15.02,"t":"2025-03-17T04:00:00Z","v":86947,"vw":15.201468},{"c":16.96,"h":17.04,"l":15.85,"n":1717,"o":15.88,"t":"2025-03-18T04:00:00Z","v":86385,"vw":16.554008},{"c":17.47,"h":17.8,"l":16.41,"n":2169,"o":16.87,"t":"2025-03-19T04:00:00Z","v":105691,"vw":17.203911},{"c":18.54,"h":18.65,"l":17.47,"n":2177,"o":17.63,"t":"2025-03-20T04:00:00Z","v":168634,"vw":18.154592},{"c":17.88,"h":18.63,"l":17.6,"n":1435,"o":18.28,"t":"2025-03-21T04:00:00Z","v":174229,"vw":17.984814},{"c":18.87,"h":18.95,"l":17.9044,"n":3209,"o":18.14,"t":"2025-03-24T04:00:00Z","v":229707,"vw":18.328112},{"c":18.92,"h":19.16,"l":18.5,"n":2717,"o":19,"t":"2025-03-25T04:00:00Z","v":193826,"vw":18.900822},{"c":19.07,"h":19.43,"l":18.64,"n":1260,"o":19.02,"t":"2025-03-26T04:00:00Z","v":66838,"vw":19.037981},{"c":18.52,"h":19.004,"l":18.27,"n":2055,"o":18.92,"t":"2025-03-27T04:00:00Z","v":208398,"vw":18.622847},{"c":17.44,"h":18.6,"l":17.06,"n":1253,"o":18.33,"t":"2025-03-28T04:00:00Z","v":73202,"vw":17.798548},{"c":16.95,"h":17.38,"l":16.8,"n":1432,"o":17.12,"t":"2025-03-31T04:00:00Z","v":73559,"vw":16.994233},{"c":16.6,"h":17.0074,"l":16.27,"n":779,"o":16.79,"t":"2025-04-01T04:00:00Z","v":35475,"vw":16.603167},{"c":16.93,"h":17.01,"l":16.3,"n":684,"o":16.3,"t":"2025-04-02T04:00:00Z","v":53881,"vw":16.783012},{"c":16.24,"h":16.445,"l":15.65,"n":1170,"o":16.01,"t":"2025-04-03T04:00:00Z","v":64939,"vw":16.154524},{"c":15.56,"h":15.97,"l":15.3,"n":1457,"o":15.4,"t":"2025-04-04T04:00:00Z","v":68020,"vw":15.603834},{"c":15.42,"h":16.055,"l":14.6,"n":1090,"o":14.9,"t":"2025-04-07T04:00:00Z","v":48316,"vw":15.252314},{"c":15.19,"h":16.1,"l":14.89,"n":1324,"o":15.6,"t":"2025-04-08T04:00:00Z","v":65561,"vw":15.295467},{"c":16.26,"h":16.86,"l":14.64,"n":1970,"o":14.64,"t":"2025-04-09T04:00:00Z","v":99413,"vw":15.9723},{"c":16.36,"h":16.48,"l":15.72,"n":1113,"o":15.86,"t":"2025-04-10T04:00:00Z","v":47144,"vw":16.168889},{"c":16.76,"h":16.9216,"l":16.04,"n":1165,"o":16.26,"t":"2025-04-11T04:00:00Z","v":56845,"vw":16.395595},{"c":17.2,"h":17.3,"l":16.55,"n":1239,"o":17.13,"t":"2025-04-14T04:00:00Z","v":55556,"vw":17.025575},{"c":16.21,"h":17.265,"l":16.14,"n":850,"o":17.2,"t":"2025-04-15T04:00:00Z","v":44572,"vw":16.508058},{"c":16.02,"h":17.0114,"l":15.8,"n":770,"o":16.68,"t":"2025-04-16T04:00:00Z","v":26500,"vw":16.090724},{"c":15.87,"h":16,"l":15.465,"n":787,"o":15.94,"t":"2025-04-17T04:00:00Z","v":34258,"vw":15.872158},{"c":15.255,"h":16.16,"l":14.79,"n":899,"o":15.79,"t":"2025-04-21T04:00:00Z","v":36915,"vw":15.309034},{"c":15.65,"h":15.93,"l":14.85,"n":880,"o":15.16,"t":"2025-04-22T04:00:00Z","v":44881,"vw":15.496696},{"c":15.34,"h":16.3108,"l":15.1945,"n":1072,"o":16.16,"t":"2025-04-23T04:00:00Z","v":35658,"vw":15.602893},{"c":15.345,"h":15.6518,"l":15.0791,"n":908,"o":15.34,"t":"2025-04-24T04:00:00Z","v":39843,"vw":15.350418},{"c":15.4,"h":15.53,"l":15.08,"n":1054,"o":15.24,"t":"2025-04-25T04:00:00Z","v":33595,"vw":15.281712},{"c":15.52,"h":15.5495,"l":15,"n":2461,"o":15.38,"t":"2025-04-28T04:00:00Z","v":75581,"vw":15.249246},{"c":15.95,"h":16.04,"l":14.6,"n":1255,"o":15.45,"t":"2025-04-29T04:00:00Z","v":51868,"vw":15.702547},{"c":15.52,"h":15.885,"l":15.06,"n":696,"o":15.65,"t":"2025-04-30T04:00:00Z","v":32693,"vw":15.488221},{"c":15.61,"h":16.2,"l":15.45,"n":908,"o":15.66,"t":"2025-05-01T04:00:00Z","v":27079,"vw":15.850128},{"c":15.78,"h":16.1316,"l":15.55,"n":880,"o":15.81,"t":"2025-05-02T04:00:00Z","v":29618,"vw":15.83081},{"c":15.26,"h":15.92,"l":15.18,"n":825,"o":15.62,"t":"2025-05-05T04:00:00Z","v":34366,"vw":15.383208},{"c":15.08,"h":15.46,"l":14.62,"n":706,"o":15.08,"t":"2025-05-06T04:00:00Z","v":23890,"vw":15.083675},{"c":15.14,"h":15.3646,"l":14.94,"n":798,"o":15.175,"t":"2025-05-07T04:00:00Z","v":26068,"vw":15.12284},{"c":15.74,"h":16.15,"l":15.2,"n":798,"o":15.2,"t":"2025-05-08T04:00:00Z","v":36555,"vw":15.907957},{"c":15.68,"h":16.009,"l":15.31,"n":561,"o":15.84,"t":"2025-05-09T04:00:00Z","v":16351,"vw":15.581607},{"c":15.84,"h":16.49,"l":15.5,"n":774,"o":16.49,"t":"2025-05-12T04:00:00Z","v":31611,"vw":15.825683},{"c":16.22,"h":16.3487,"l":15.38,"n":1214,"o":15.9,"t":"2025-05-13T04:00:00Z","v":51759,"vw":16.031651},{"c":16,"h":17.4285,"l":15.05,"n":3307,"o":17.4285,"t":"2025-05-14T04:00:00Z","v":136224,"vw":15.72136},{"c":14.84,"h":16.08,"l":14.695,"n":1802,"o":16.08,"t":"2025-05-15T04:00:00Z","v":71828,"vw":15.031228},{"c":15.51,"h":15.91,"l":14.6,"n":1428,"o":15.1,"t":"2025-05-16T04:00:00Z","v":61301,"vw":15.294497},{"c":14.95,"h":15.9289,"l":14.84,"n":944,"o":15.56,"t":"2025-05-19T04:00:00Z","v":38010,"vw":15.168349},{"c":15.16,"h":15.46,"l":14.79,"n":626,"o":15.38,"t":"2025-05-20T04:00:00Z","v":24613,"vw":15.094826},{"c":14.65,"h":15.7,"l":14.48,"n":577,"o":14.97,"t":"2025-05-21T04:00:00Z","v":23379,"vw":14.782508},{"c":14.75,"h":15.04,"l":14.05,"n":777,"o":14.41,"t":"2025-05-22T04:00:00Z","v":30598,"vw":14.771884},{"c":14.46,"h":15.1,"l":14.33,"n":867,"o":14.39,"t":"2025-05-23T04:00:00Z","v":28797,"vw":14.593307},{"c":14.92,"h":15.1188,"l":14.456,"n":894,"o":14.7,"t":"2025-05-27T04:00:00Z","v":27145,"vw":14.906415},{"c":15.14,"h":15.18,"l":14.34,"n":2639,"o":14.83,"t":"2025-05-28T04:00:00Z","v":95554,"vw":14.940123},{"c":15.47,"h":15.555,"l":15.03,"n":1627,"o":15.29,"t":"2025-05-29T04:00:00Z","v":85594,"vw":15.324798},{"c":15.51,"h":15.7599,"l":15.38,"n":949,"o":15.46,"t":"2025-05-30T04:00:00Z","v":46927,"vw":15.539814},{"c":15.64,"h":15.8182,"l":15.2196,"n":1834,"o":15.51,"t":"2025-06-02T04:00:00Z","v":77762,"vw":15.503618},{"c":16,"h":16.57,"l":15.59,"n":722,"o":15.59,"t":"2025-06-03T04:00:00Z","v":32792,"vw":16.152159},{"c":15.92,"h":16.155,"l":15.5701,"n":816,"o":15.85,"t":"2025-06-04T04:00:00Z","v":27253,"vw":15.91917},{"c":15.96,"h":16.315,"l":15.82,"n":839,"o":16.2821,"t":"2025-06-05T04:00:00Z","v":31131,"vw":15.97453},{"c":16.25,"h":16.5,"l":16.02,"n":832,"o":16.26,"t":"2025-06-06T04:00:00Z","v":30713,"vw":16.25555},{"c":16.3,"h":16.495,"l":16.1,"n":733,"o":16.495,"t":"2025-06-09T04:00:00Z","v":17152,"vw":16.280149},{"c":16.74,"h":16.79,"l":16.01,"n":1254,"o":16.36,"t":"2025-06-10T04:00:00Z","v":33075,"vw":16.515295},{"c":16.63,"h":16.92,"l":16.53,"n":751,"o":16.92,"t":"2025-06-11T04:00:00Z","v":29704,"vw":16.72728},{"c":16.29,"h":16.59,"l":15.93,"n":781,"o":16.59,"t":"2025-06-12T04:00:00Z","v":16628,"vw":16.327527},{"c":16,"h":16.85,"l":15.5,"n":1790,"o":16.01,"t":"2025-06-13T04:00:00Z","v":60162,"vw":15.966975},{"c":15.92,"h":16.25,"l":15.6,"n":1721,"o":16.18,"t":"2025-06-16T04:00:00Z","v":67060,"vw":15.939246},{"c":15.72,"h":16.2,"l":15.56,"n":1699,"o":15.99,"t":"2025-06-17T04:00:00Z","v":55759,"vw":15.778396},{"c":15.72,"h":15.96,"l":15.51,"n":999,"o":15.63,"t":"2025-06-18T04:00:00Z","v":26396,"vw":15.743071},{"c":15.57,"h":15.88,"l":15.43,"n":1072,"o":15.88,"t":"2025-06-20T04:00:00Z","v":58381,"vw":15.664808},{"c":15.54,"h":15.59,"l":15.0005,"n":717,"o":15.56,"t":"2025-06-23T04:00:00Z","v":15803,"vw":15.425311},{"c":15.51,"h":15.8,"l":15.3,"n":563,"o":15.76,"t":"2025-06-24T04:00:00Z","v":16847,"vw":15.517586},{"c":14.41,"h":15.42,"l":14.4,"n":1409,"o":15.42,"t":"2025-06-25T04:00:00Z","v":82552,"vw":14.881262},{"c":14.02,"h":14.42,"l":12.6,"n":2820,"o":14.32,"t":"2025-06-26T04:00:00Z","v":163682,"vw":13.637073},{"c":13.18,"h":14.09,"l":13.09,"n":1918,"o":14.09,"t":"2025-06-27T04:00:00Z","v":118014,"vw":13.433725},{"c":13.055,"h":13.5,"l":12.95,"n":1840,"o":13.18,"t":"2025-06-30T04:00:00Z","v":80613,"vw":13.122283},{"c":13.5,"h":13.9,"l":12.9,"n":1772,"o":13.03,"t":"2025-07-01T04:00:00Z","v":107451,"vw":13.431071},{"c":13.735,"h":13.8,"l":13.3185,"n":971,"o":13.64,"t":"2025-07-02T04:00:00Z","v":57267,"vw":13.613692},{"c":13.925,"h":13.995,"l":13.75,"n":396,"o":13.75,"t":"2025-07-03T04:00:00Z","v":14568,"vw":13.892461},{"c":13.67,"h":13.84,"l":13.475,"n":1223,"o":13.84,"t":"2025-07-07T04:00:00Z","v":64244,"vw":13.644696},{"c":13.91,"h":14.0264,"l":13.395,"n":1119,"o":13.67,"t":"2025-07-08T04:00:00Z","v":63025,"vw":13.738163},{"c":14.17,"h":14.26,"l":13.795,"n":906,"o":13.86,"t":"2025-07-09T04:00:00Z","v":43211,"vw":14.038277},{"c":13.87,"h":14.21,"l":13.84,"n":594,"o":14.14,"t":"2025-07-10T04:00:00Z","v":27436,"vw":13.971645},{"c":13.27,"h":13.71,"l":13.2,"n":1313,"o":13.71,"t":"2025-07-11T04:00:00Z","v":98391,"vw":13.413283},{"c":12.84,"h":13.245,"l":12.5078,"n":1469,"o":13.21,"t":"2025-07-14T04:00:00Z","v":119288,"vw":12.734139},{"c":12.63,"h":13,"l":12.5,"n":1123,"o":12.91,"t":"2025-07-15T04:00:00Z","v":46461,"vw":12.693912},{"c":12.23,"h":12.945,"l":12.21,"n":981,"o":12.67,"t":"2025-07-16T04:00:00Z","v":49895,"vw":12.428066},{"c":12.95,"h":13.01,"l":12.15,"n":1229,"o":12.17,"t":"2025-07-17T04:00:00Z","v":81371,"vw":12.575215},{"c":12.76,"h":13.07,"l":12.67,"n":1043,"o":13.07,"t":"2025-07-18T04:00:00Z","v":37059,"vw":12.85155},{"c":12.81,"h":13.22,"l":12.74,"n":998,"o":12.92,"t":"2025-07-21T04:00:00Z","v":49258,"vw":12.986635},{"c":12.75,"h":13.025,"l":12.5257,"n":1354,"o":12.84,"t":"2025-07-22T04:00:00Z","v":55493,"vw":12.783279},{"c":12.79,"h":12.94,"l":12.6001,"n":613,"o":12.93,"t":"2025-07-23T04:00:00Z","v":20960,"vw":12.783444},{"c":12.4,"h":12.82,"l":12.3,"n":890,"o":12.82,"t":"2025-07-24T04:00:00Z","v":32351,"vw":12.444791},{"c":12.13,"h":12.6738,"l":12.07,"n":608,"o":12.49,"t":"2025-07-25T04:00:00Z","v":19797,"vw":12.19155},{"c":12.28,"h":12.57,"l":12.03,"n":837,"o":12.21,"t":"2025-07-28T04:00:00Z","v":70381,"vw":12.41297},{"c":12.17,"h":12.6682,"l":12.07,"n":867,"o":12.38,"t":"2025-07-29T04:00:00Z","v":45590,"vw":12.217715},{"c":11.7,"h":12.315,"l":11.67,"n":1026,"o":12.3,"t":"2025-07-30T04:00:00Z","v":36609,"vw":12.023071},{"c":11.41,"h":11.81,"l":11.38,"n":892,"o":11.64,"t":"2025-07-31T04:00:00Z","v":45559,"vw":11.55367},{"c":10.995,"h":11.29,"l":10.81,"n":1408,"o":11.25,"t":"2025-08-01T04:00:00Z","v":68614,"vw":11.040529},{"c":11.12,"h":11.34,"l":10.9064,"n":911,"o":11.11,"t":"2025-08-04T04:00:00Z","v":26442,"vw":11.08511},{"c":11.34,"h":11.5999,"l":11.115,"n":977,"o":11.16,"t":"2025-08-05T04:00:00Z","v":53411,"vw":11.367159},{"c":11.4,"h":11.46,"l":11.05,"n":634,"o":11.36,"t":"2025-08-06T04:00:00Z","v":22799,"vw":11.322987},{"c":11.23,"h":11.4,"l":10.9875,"n":1096,"o":11.4,"t":"2025-08-07T04:00:00Z","v":43522,"vw":11.16386},{"c":11.42,"h":11.8663,"l":11.21,"n":1075,"o":11.29,"t":"2025-08-08T04:00:00Z","v":51586,"vw":11.484317},{"c":11.17,"h":11.56,"l":11.0849,"n":1315,"o":11.43,"t":"2025-08-11T04:00:00Z","v":68771,"vw":11.327746},{"c":11.18,"h":11.6372,"l":11.105,"n":1480,"o":11.205,"t":"2025-08-12T04:00:00Z","v":88277,"vw":11.315268},{"c":12.95,"h":13.19,"l":11.4792,"n":3094,"o":11.52,"t":"2025-08-13T04:00:00Z","v":272724,"vw":12.593615},{"c":12.52,"h":12.84,"l":12.09,"n":1943,"o":12.79,"t":"2025-08-14T04:00:00Z","v":105058,"vw":12.419392},{"c":12.76,"h":12.935,"l":12.55,"n":1650,"o":12.55,"t":"2025-08-15T04:00:00Z","v":88367,"vw":12.761094},{"c":12.81,"h":12.98,"l":12.44,"n":1070,"o":12.75,"t":"2025-08-18T04:00:00Z","v":56827,"vw":12.745253},{"c":12.65,"h":13.12,"l":11.15,"n":1214,"o":12.76,"t":"2025-08-19T04:00:00Z","v":58427,"vw":12.725665},{"c":12.35,"h":12.79,"l":12.11,"n":1706,"o":12.59,"t":"2025-08-20T04:00:00Z","v":91755,"vw":12.316925},{"c":12.44,"h":12.74,"l":12.34,"n":701,"o":12.36,"t":"2025-08-21T04:00:00Z","v":28554,"vw":12.493685},{"c":12.93,"h":13.19,"l":12.2694,"n":1636,"o":12.37,"t":"2025-08-22T04:00:00Z","v":63777,"vw":12.990126},{"c":12.72,"h":12.89,"l":12.5836,"n":1267,"o":12.89,"t":"2025-08-25T04:00:00Z","v":36066,"vw":12.71409},{"c":12.87,"h":12.875,"l":12.56,"n":912,"o":12.56,"t":"2025-08-26T04:00:00Z","v":33863,"vw":12.74795},{"c":12.47,"h":13.34,"l":12.46,"n":1242,"o":12.89,"t":"2025-08-27T04:00:00Z","v":78574,"vw":12.904506},{"c":12.77,"h":12.9299,"l":12.395,"n":885,"o":12.62,"t":"2025-08-28T04:00:00Z","v":36722,"vw":12.736768},{"c":12.67,"h":12.865,"l":12.66,"n":1027,"o":12.7,"t":"2025-08-29T04:00:00Z","v":36462,"vw":12.799419},{"c":11.79,"h":12.9354,"l":11.68,"n":1196,"o":12.59,"t":"2025-09-02T04:00:00Z","v":65118,"vw":11.892902},{"c":11.81,"h":12.075,"l":11.465,"n":1110,"o":11.64,"t":"2025-09-03T04:00:00Z","v":60229,"vw":11.860299},{"c":11.63,"h":12.2,"l":11.5,"n":1256,"o":11.87,"t":"2025-09-04T04:00:00Z","v":57131,"vw":11.6673},{"c":12.3,"h":12.35,"l":11.62,"n":2293,"o":11.75,"t":"2025-09-05T04:00:00Z","v":118106,"vw":12.071013},{"c":12.23,"h":12.75,"l":12.08,"n":1279,"o":12.34,"t":"2025-09-08T04:00:00Z","v":108322,"vw":12.447147},{"c":11.99,"h":12.375,"l":11.945,"n":1185,"o":12.36,"t":"2025-09-09T04:00:00Z","v":82834,"vw":12.163216},{"c":12.53,"h":12.73,"l":11.685,"n":1997,"o":11.95,"t":"2025-09-10T04:00:00Z","v":115667,"vw":12.290879},{"c":12.87,"h":13.22,"l":12.35,"n":1797,"o":12.57,"t":"2025-09-11T04:00:00Z","v":71843,"vw":12.951002},{"c":12.47,"h":13.285,"l":12.395,"n":724,"o":12.81,"t":"2025-09-12T04:00:00Z","v":38197,"vw":12.586891},{"c":12.4,"h":12.6999,"l":12.095,"n":1181,"o":12.46,"t":"2025-09-15T04:00:00Z","v":79702,"vw":12.427382},{"c":12.31,"h":12.4,"l":12.25,"n":902,"o":12.34,"t":"2025-09-16T04:00:00Z","v":46557,"vw":12.333952},{"c":12.03,"h":12.53,"l":11.805,"n":1356,"o":12.4,"t":"2025-09-17T04:00:00Z","v":84505,"vw":12.17526},{"c":12.39,"h":12.6,"l":12.21,"n":1460,"o":12.23,"t":"2025-09-18T04:00:00Z","v":87997,"vw":12.40708},{"c":12.28,"h":12.54,"l":12.16,"n":958,"o":12.4,"t":"2025-09-19T04:00:00Z","v":72472,"vw":12.322082},{"c":12.6,"h":12.685,"l":12.2,"n":1818,"o":12.25,"t":"2025-09-22T04:00:00Z","v":76298,"vw":12.472089},{"c":12.42,"h":12.755,"l":12.34,"n":1298,"o":12.72,"t":"2025-09-23T04:00:00Z","v":58469,"vw":12.53023},{"c":12.28,"h":12.5,"l":12.26,"n":677,"o":12.46,"t":"2025-09-24T04:00:00Z","v":25804,"vw":12.338525},{"c":11.65,"h":12.16,"l":11.5,"n":1686,"o":12.16,"t":"2025-09-25T04:00:00Z","v":103602,"vw":11.730695},{"c":11.97,"h":12.07,"l":11.65,"n":1226,"o":11.67,"t":"2025-09-26T04:00:00Z","v":66936,"vw":11.91839},{"c":12.01,"h":12.19,"l":11.685,"n":2028,"o":11.97,"t":"2025-09-29T04:00:00Z","v":87037,"vw":12.005763},{"c":12.06,"h":12.12,"l":11.83,"n":1154,"o":11.83,"t":"2025-09-30T04:00:00Z","v":59403,"vw":12.041008},{"c":12.04,"h":12.225,"l":11.8101,"n":1306,"o":11.94,"t":"2025-10-01T04:00:00Z","v":57128,"vw":12.035739},{"c":11.96,"h":12.04,"l":11.84,"n":677,"o":12.04,"t":"2025-10-02T04:00:00Z","v":23393,"vw":11.962279},{"c":11.98,"h":12.245,"l":11.87,"n":1073,"o":12.02,"t":"2025-10-03T04:00:00Z","v":60035,"vw":12.023606},{"c":12.05,"h":12.14,"l":12,"n":1027,"o":12.13,"t":"2025-10-06T04:00:00Z","v":45423,"vw":12.049804},{"c":11.98,"h":12.04,"l":11.78,"n":1548,"o":12.04,"t":"2025-10-07T04:00:00Z","v":46851,"vw":11.92739},{"c":12,"h":12.09,"l":11.895,"n":902,"o":11.99,"t":"2025-10-08T04:00:00Z","v":35071,"vw":12.003237},{"c":12,"h":12.09,"l":11.9301,"n":1551,"o":12.09,"t":"2025-10-09T04:00:00Z","v":64525,"vw":12.001658},{"c":11.31,"h":12.0888,"l":11.225,"n":1656,"o":12.05,"t":"2025-10-10T04:00:00Z","v":59807,"vw":11.383735},{"c":11.48,"h":11.555,"l":11.295,"n":1340,"o":11.53,"t":"2025-10-13T04:00:00Z","v":50151,"vw":11.428423},{"c":11.68,"h":11.7465,"l":11.2325,"n":996,"o":11.47,"t":"2025-10-14T04:00:00Z","v":31426,"vw":11.593521},{"c":11.7,"h":11.88,"l":11.5,"n":1538,"o":11.73,"t":"2025-10-15T04:00:00Z","v":108353,"vw":11.680038},{"c":11.57,"h":11.72,"l":11.5,"n":1468,"o":11.72,"t":"2025-10-16T04:00:00Z","v":56515,"vw":11.591727},{"c":11.04,"h":11.52,"l":11.01,"n":1739,"o":11.52,"t":"2025-10-17T04:00:00Z","v":81101,"vw":11.193336},{"c":11.34,"h":11.5572,"l":11.06,"n":1849,"o":11.14,"t":"2025-10-20T04:00:00Z","v":140424,"vw":11.38546},{"c":11.4,"h":11.4299,"l":11.15,"n":869,"o":11.33,"t":"2025-10-21T04:00:00Z","v":45672,"vw":11.339617},{"c":10.92,"h":11.6067,"l":10.85,"n":1602,"o":11.44,"t":"2025-10-22T04:00:00Z","v":106642,"vw":11.093249},{"c":11.06,"h":11.18,"l":10.8425,"n":1655,"o":10.96,"t":"2025-10-23T04:00:00Z","v":124437,"vw":11.036761},{"c":10.43,"h":11.1596,"l":10.41,"n":1457,"o":11.15,"t":"2025-10-24T04:00:00Z","v":69852,"vw":10.699955},{"c":9.69,"h":10.58,"l":9.55,"n":3146,"o":10.58,"t":"2025-10-27T04:00:00Z","v":263350,"vw":9.982245},{"c":9.9,"h":10,"l":9.65,"n":3144,"o":9.69,"t":"2025-10-28T04:00:00Z","v":170633,"vw":9.856984},{"c":9.2,"h":9.944,"l":9.155,"n":4019,"o":9.9,"t":"2025-10-29T04:00:00Z","v":136017,"vw":9.514905},{"c":9.2,"h":9.6,"l":9.13,"n":2911,"o":9.15,"t":"2025-10-30T04:00:00Z","v":175017,"vw":9.251213},{"c":9.35,"h":9.395,"l":9,"n":2999,"o":9.16,"t":"2025-10-31T04:00:00Z","v":159506,"vw":9.243727},{"c":9.53,"h":9.8899,"l":9.29,"n":2280,"o":9.38,"t":"2025-11-03T05:00:00Z","v":126459,"vw":9.604567},{"c":8.9,"h":9.365,"l":8.88,"n":1593,"o":9.36,"t":"2025-11-04T05:00:00Z","v":79969,"vw":9.050263},{"c":8.56,"h":9.005,"l":8.51,"n":1814,"o":8.94,"t":"2025-11-05T05:00:00Z","v":56083,"vw":8.644946},{"c":7.98,"h":8.56,"l":7.91,"n":2607,"o":8.56,"t":"2025-11-06T05:00:00Z","v":129928,"vw":8.124986},{"c":7.98,"h":7.995,"l":7.7348,"n":2655,"o":7.91,"t":"2025-11-07T05:00:00Z","v":87712,"vw":7.882064},{"c":8.2,"h":8.38,"l":7.86,"n":3673,"o":8,"t":"2025-11-10T05:00:00Z","v":114279,"vw":8.154167},{"c":8.31,"h":8.37,"l":7.98,"n":2750,"o":8.2,"t":"2025-11-11T05:00:00Z","v":83083,"vw":8.25093},{"c":8.43,"h":8.749,"l":8.28,"n":2548,"o":8.33,"t":"2025-11-12T05:00:00Z","v":102429,"vw":8.480386},{"c":7.24,"h":7.6,"l":6.29,"n":8738,"o":6.29,"t":"2025-11-13T05:00:00Z","v":620576,"vw":7.018136},{"c":7.01,"h":7.2175,"l":6.8163,"n":4374,"o":7.02,"t":"2025-11-14T05:00:00Z","v":283931,"vw":6.992698},{"c":6.37,"h":7.01,"l":6.325,"n":3286,"o":7.01,"t":"2025-11-17T05:00:00Z","v":146012,"vw":6.563579},{"c":6.13,"h":6.575,"l":5.92,"n":4298,"o":6.31,"t":"2025-11-18T05:00:00Z","v":301211,"vw":6.139982},{"c":6.26,"h":6.5,"l":6.05,"n":3304,"o":6.11,"t":"2025-11-19T05:00:00Z","v":230442,"vw":6.253596},{"c":5.89,"h":6.7399,"l":5.835,"n":2714,"o":6.36,"t":"2025-11-20T05:00:00Z","v":150454,"vw":5.97582},{"c":6.16,"h":6.34,"l":5.85,"n":2078,"o":5.89,"t":"2025-11-21T05:00:00Z","v":165239,"vw":6.175131},{"c":6.26,"h":6.335,"l":6.08,"n":2414,"o":6.17,"t":"2025-11-24T05:00:00Z","v":161589,"vw":6.254588},{"c":6.33,"h":6.51,"l":6.145,"n":1713,"o":6.21,"t":"2025-11-25T05:00:00Z","v":106733,"vw":6.327768},{"c":6.2,"h":6.34,"l":6.16,"n":2232,"o":6.31,"t":"2025-11-26T05:00:00Z","v":111372,"vw":6.235817},{"c":6.22,"h":6.345,"l":6.15,"n":1327,"o":6.24,"t":"2025-11-28T05:00:00Z","v":182574,"vw":6.269317},{"c":5.98,"h":6.21,"l":5.95,"n":1762,"o":6.14,"t":"2025-12-01T05:00:00Z","v":111756,"vw":6.031462},{"c":6.15,"h":6.23,"l":5.78,"n":4875,"o":6.04,"t":"2025-12-02T05:00:00Z","v":589254,"vw":5.994884},{"c":6.32,"h":6.46,"l":6,"n":5142,"o":6.14,"t":"2025-12-03T05:00:00Z","v":344158,"vw":6.236363},{"c":6.64,"h":6.65,"l":6.115,"n":2456,"o":6.35,"t":"2025-12-04T05:00:00Z","v":126488,"vw":6.379752},{"c":6.79,"h":7.03,"l":6.5798,"n":3226,"o":6.64,"t":"2025-12-05T05:00:00Z","v":220649,"vw":6.838903},{"c":7.02,"h":7.03,"l":6.66,"n":2950,"o":6.83,"t":"2025-12-08T05:00:00Z","v":196630,"vw":6.90054},{"c":7.65,"h":7.685,"l":6.97,"n":3928,"o":7.01,"t":"2025-12-09T05:00:00Z","v":272142,"vw":7.333612},{"c":7.79,"h":7.84,"l":7.4301,"n":2176,"o":7.57,"t":"2025-12-10T05:00:00Z","v":116374,"vw":7.700799},{"c":7.81,"h":7.855,"l":7.62,"n":2971,"o":7.74,"t":"2025-12-11T05:00:00Z","v":183115,"vw":7.73061},{"c":7.59,"h":7.81,"l":7.26,"n":2545,"o":7.81,"t":"2025-12-12T05:00:00Z","v":118052,"vw":7.581675},{"c":7.7,"h":7.7777,"l":7.4585,"n":2474,"o":7.66,"t":"2025-12-15T05:00:00Z","v":153930,"vw":7.63957},{"c":7.93,"h":7.99,"l":7.31,"n":2139,"o":7.69,"t":"2025-12-16T05:00:00Z","v":93203,"vw":7.880752},{"c":7.75,"h":7.99,"l":7.7,"n":2978,"o":7.92,"t":"2025-12-17T05:00:00Z","v":157168,"vw":7.813793},{"c":8.05,"h":8.155,"l":7.75,"n":2078,"o":7.86,"t":"2025-12-18T05:00:00Z","v":88953,"vw":8.033315},{"c":7.86,"h":8.1673,"l":7.785,"n":5696,"o":8.04,"t":"2025-12-19T05:00:00Z","v":196919,"vw":7.899537},{"c":7.83,"h":8.1417,"l":7.71,"n":1977,"o":7.87,"t":"2025-12-22T05:00:00Z","v":131828,"vw":7.973795},{"c":7.92,"h":8.09,"l":7.6561,"n":2933,"o":7.72,"t":"2025-12-23T05:00:00Z","v":232076,"vw":7.912184},{"c":8.01,"h":8.29,"l":7.8001,"n":1260,"o":7.94,"t":"2025-12-24T05:00:00Z","v":59871,"vw":7.982169},{"c":8.05,"h":8.115,"l":7.935,"n":1310,"o":8,"t":"2025-12-26T05:00:00Z","v":88724,"vw":8.035108},{"c":8.05,"h":8.1725,"l":7.83,"n":2716,"o":7.83,"t":"2025-12-29T05:00:00Z","v":148006,"vw":8.064179},{"c":8.08,"h":8.121,"l":8,"n":2600,"o":8.02,"t":"2025-12-30T05:00:00Z","v":257955,"vw":8.057177},{"c":8.03,"h":8.0875,"l":7.91,"n":3158,"o":8.06,"t":"2025-12-31T05:00:00Z","v":246407,"vw":8.029782},{"c":7.75,"h":8.1774,"l":7.625,"n":2901,"o":8.11,"t":"2026-01-02T05:00:00Z","v":146958,"vw":7.786607},{"c":8.22,"h":8.39,"l":7.7,"n":2499,"o":7.75,"t":"2026-01-05T05:00:00Z","v":114399,"vw":8.154705},{"c":8.86,"h":8.9,"l":8.115,"n":4156,"o":8.19,"t":"2026-01-06T05:00:00Z","v":247566,"vw":8.579088},{"c":8.79,"h":8.82,"l":7.94,"n":6784,"o":8.17,"t":"2026-01-07T05:00:00Z","v":318748,"vw":8.471318},{"c":8.96,"h":9.205,"l":8.6,"n":3922,"o":8.76,"t":"2026-01-08T05:00:00Z","v":186874,"vw":8.946353},{"c":9,"h":9.11,"l":8.675,"n":2913,"o":8.95,"t":"2026-01-09T05:00:00Z","v":145811,"vw":8.918026},{"c":9.07,"h":9.115,"l":8.79,"n":3755,"o":8.93,"t":"2026-01-12T05:00:00Z","v":155805,"vw":9.007385},{"c":8.75,"h":9.2775,"l":8.7,"n":3836,"o":9.1,"t":"2026-01-13T05:00:00Z","v":296809,"vw":8.804309},{"c":8.56,"h":8.78,"l":8.45,"n":4392,"o":8.74,"t":"2026-01-14T05:00:00Z","v":227313,"vw":8.649077},{"c":8.04,"h":8.8299,"l":8.02,"n":2247,"o":8.59,"t":"2026-01-15T05:00:00Z","v":105276,"vw":8.205325},{"c":7.77,"h":8.24,"l":7.47,"n":3158,"o":8.11,"t":"2026-01-16T05:00:00Z","v":210731,"vw":7.70505},{"c":7.34,"h":7.77,"l":7.25,"n":3568,"o":7.77,"t":"2026-01-20T05:00:00Z","v":217646,"vw":7.46635},{"c":7.38,"h":8.2287,"l":7,"n":2861,"o":7.4,"t":"2026-01-21T05:00:00Z","v":153194,"vw":7.279684},{"c":7.64,"h":7.8999,"l":7.45,"n":3983,"o":7.45,"t":"2026-01-22T05:00:00Z","v":137893,"vw":7.730733},{"c":7.41,"h":7.64,"l":7.3,"n":1888,"o":7.61,"t":"2026-01-23T05:00:00Z","v":127018,"vw":7.414686},{"c":7.43,"h":7.58,"l":7.3401,"n":2575,"o":7.45,"t":"2026-01-26T05:00:00Z","v":133623,"vw":7.452322},{"c":7.18,"h":7.57,"l":6.99,"n":3356,"o":7.49,"t":"2026-01-27T05:00:00Z","v":177622,"vw":7.167398},{"c":7.06,"h":7.35,"l":6.99,"n":2603,"o":7.25,"t":"2026-01-28T05:00:00Z","v":206793,"vw":7.162749},{"c":7.15,"h":7.2,"l":6.6737,"n":4048,"o":7.07,"t":"2026-01-29T05:00:00Z","v":230090,"vw":7.002455},{"c":6.98,"h":7.205,"l":6.9,"n":3214,"o":7.02,"t":"2026-01-30T05:00:00Z","v":155310,"vw":7.009378},{"c":7.03,"h":7.2,"l":6.8067,"n":3472,"o":6.96,"t":"2026-02-02T05:00:00Z","v":139060,"vw":7.058061},{"c":7.08,"h":7.13,"l":6.57,"n":6686,"o":6.99,"t":"2026-02-03T05:00:00Z","v":457823,"vw":6.830152},{"c":7.33,"h":7.555,"l":6.895,"n":8962,"o":7.07,"t":"2026-02-04T05:00:00Z","v":310851,"vw":7.270726},{"c":6.53,"h":7.3,"l":6.45,"n":11481,"o":7.26,"t":"2026-02-05T05:00:00Z","v":470835,"vw":6.854292},{"c":7,"h":7.18,"l":6.53,"n":5365,"o":6.71,"t":"2026-02-06T05:00:00Z","v":408673,"vw":6.82412},{"c":7.01,"h":7.11,"l":6.735,"n":2109,"o":6.99,"t":"2026-02-09T05:00:00Z","v":112042,"vw":6.951526},{"c":7.3,"h":7.42,"l":7.025,"n":2616,"o":7.025,"t":"2026-02-10T05:00:00Z","v":119940,"vw":7.305165},{"c":7.07,"h":7.55,"l":6.72,"n":3881,"o":7.38,"t":"2026-02-11T05:00:00Z","v":275686,"vw":7.015139},{"c":7.39,"h":7.48,"l":6.86,"n":4008,"o":7.17,"t":"2026-02-12T05:00:00Z","v":262290,"vw":7.107908},{"c":7.58,"h":7.87,"l":7.14,"n":3632,"o":7.37,"t":"2026-02-13T05:00:00Z","v":159216,"vw":7.673235},{"c":7.43,"h":7.565,"l":7.2101,"n":2871,"o":7.52,"t":"2026-02-17T05:00:00Z","v":137855,"vw":7.418591},{"c":6.98,"h":7.5,"l":6.96,"n":4659,"o":7.43,"t":"2026-02-18T05:00:00Z","v":299601,"vw":7.131401},{"c":7.43,"h":7.8199,"l":6.925,"n":3757,"o":7.72,"t":"2026-02-19T05:00:00Z","v":327425,"vw":7.257258},{"c":7.61,"h":7.9,"l":7.37,"n":2487,"o":7.37,"t":"2026-02-20T05:00:00Z","v":159386,"vw":7.606736},{"c":7.05,"h":7.72,"l":6.955,"n":3375,"o":7.68,"t":"2026-02-23T05:00:00Z","v":213928,"vw":7.244264},{"c":7.23,"h":7.36,"l":7.01,"n":3383,"o":7.07,"t":"2026-02-24T05:00:00Z","v":232235,"vw":7.20531},{"c":7.25,"h":7.44,"l":7.225,"n":2534,"o":7.4,"t":"2026-02-25T05:00:00Z","v":116879,"vw":7.312059},{"c":7.61,"h":7.64,"l":7.12,"n":3209,"o":7.3,"t":"2026-02-26T05:00:00Z","v":179154,"vw":7.399609},{"c":7.3,"h":7.58,"l":7.2,"n":2108,"o":7.45,"t":"2026-02-27T05:00:00Z","v":165426,"vw":7.32612},{"c":7.78,"h":7.815,"l":7.0291,"n":2688,"o":7.2,"t":"2026-03-02T05:00:00Z","v":184434,"vw":7.559418},{"c":7.83,"h":8.08,"l":7.43,"n":2811,"o":7.47,"t":"2026-03-03T05:00:00Z","v":186295,"vw":7.799616},{"c":6.35,"h":7.03,"l":6.2,"n":4409,"o":6.58,"t":"2026-03-04T05:00:00Z","v":401231,"vw":6.49251},{"c":6.66,"h":6.71,"l":6.04,"n":3786,"o":6.29,"t":"2026-03-05T05:00:00Z","v":263948,"vw":6.389186},{"c":7.2,"h":7.57,"l":6.46,"n":3498,"o":6.48,"t":"2026-03-06T05:00:00Z","v":283826,"vw":7.182159},{"c":6.95,"h":7.07,"l":6.67,"n":2801,"o":7.05,"t":"2026-03-09T04:00:00Z","v":134382,"vw":6.888644},{"c":7.27,"h":7.72,"l":6.79,"n":2388,"o":6.94,"t":"2026-03-10T04:00:00Z","v":199497,"vw":7.322616},{"c":7.19,"h":7.39,"l":6.995,"n":1696,"o":7.21,"t":"2026-03-11T04:00:00Z","v":122697,"vw":7.120842},{"c":6.87,"h":7.28,"l":6.825,"n":3177,"o":7.07,"t":"2026-03-12T04:00:00Z","v":202566,"vw":7.062963},{"c":6.65,"h":6.91,"l":6.54,"n":2153,"o":6.88,"t":"2026-03-13T04:00:00Z","v":130953,"vw":6.685884},{"c":6.81,"h":6.94,"l":6.575,"n":2322,"o":6.78,"t":"2026-03-16T04:00:00Z","v":124254,"vw":6.825469},{"c":6.72,"h":6.98,"l":6.68,"n":2657,"o":6.85,"t":"2026-03-17T04:00:00Z","v":116965,"vw":6.747394},{"c":6.32,"h":6.615,"l":6.27,"n":1851,"o":6.59,"t":"2026-03-18T04:00:00Z","v":124505,"vw":6.387852},{"c":6.49,"h":6.585,"l":6.2,"n":1968,"o":6.31,"t":"2026-03-19T04:00:00Z","v":133596,"vw":6.429864},{"c":6.48,"h":6.52,"l":6.2579,"n":1995,"o":6.47,"t":"2026-03-20T04:00:00Z","v":167318,"vw":6.458805},{"c":6.67,"h":6.76,"l":6.46,"n":2983,"o":6.64,"t":"2026-03-23T04:00:00Z","v":93004,"vw":6.650733},{"c":6.5,"h":6.682,"l":6.47,"n":2044,"o":6.58,"t":"2026-03-24T04:00:00Z","v":97439,"vw":6.513385},{"c":6.59,"h":6.66,"l":6.375,"n":2410,"o":6.5,"t":"2026-03-25T04:00:00Z","v":92731,"vw":6.545863},{"c":6.62,"h":6.8399,"l":6.48,"n":2622,"o":6.65,"t":"2026-03-26T04:00:00Z","v":95496,"vw":6.627389},{"c":6.39,"h":6.53,"l":6.3,"n":2316,"o":6.49,"t":"2026-03-27T04:00:00Z","v":103001,"vw":6.391139},{"c":6.44,"h":6.485,"l":6.29,"n":1804,"o":6.41,"t":"2026-03-30T04:00:00Z","v":100375,"vw":6.381549},{"c":6.62,"h":6.805,"l":6.4245,"n":2126,"o":6.53,"t":"2026-03-31T04:00:00Z","v":60225,"vw":6.621545},{"c":6.55,"h":6.765,"l":6.54,"n":2268,"o":6.67,"t":"2026-04-01T04:00:00Z","v":61463,"vw":6.594735},{"c":6.66,"h":6.69,"l":6.4001,"n":2008,"o":6.43,"t":"2026-04-02T04:00:00Z","v":44452,"vw":6.612668},{"c":6.73,"h":6.8455,"l":6.54,"n":1765,"o":6.64,"t":"2026-04-06T04:00:00Z","v":52948,"vw":6.718655},{"c":6.55,"h":6.755,"l":6.5,"n":2801,"o":6.63,"t":"2026-04-07T04:00:00Z","v":142909,"vw":6.625588},{"c":6.73,"h":6.905,"l":6.62,"n":2099,"o":6.75,"t":"2026-04-08T04:00:00Z","v":133445,"vw":6.726094},{"c":6.71,"h":6.73,"l":6.5,"n":2522,"o":6.71,"t":"2026-04-09T04:00:00Z","v":72174,"vw":6.658782},{"c":6.21,"h":6.72,"l":6.21,"n":2393,"o":6.72,"t":"2026-04-10T04:00:00Z","v":106347,"vw":6.334445},{"c":6.42,"h":6.47,"l":6.18,"n":2947,"o":6.19,"t":"2026-04-13T04:00:00Z","v":106241,"vw":6.35238},{"c":6.57,"h":6.65,"l":6.46,"n":3064,"o":6.46,"t":"2026-04-14T04:00:00Z","v":90634,"vw":6.567083},{"c":6.74,"h":6.82,"l":6.525,"n":2467,"o":6.57,"t":"2026-04-15T04:00:00Z","v":100419,"vw":6.723228},{"c":6.75,"h":6.81,"l":6.69,"n":1464,"o":6.76,"t":"2026-04-16T04:00:00Z","v":47958,"vw":6.744285},{"c":6.9,"h":7.04,"l":6.765,"n":1857,"o":6.87,"t":"2026-04-17T04:00:00Z","v":58998,"vw":6.94138},{"c":6.97,"h":7.125,"l":6.765,"n":1854,"o":6.9,"t":"2026-04-20T04:00:00Z","v":60598,"vw":6.984313},{"c":6.79,"h":7.185,"l":6.775,"n":2098,"o":6.97,"t":"2026-04-21T04:00:00Z","v":74635,"vw":6.925282},{"c":6.82,"h":6.93,"l":6.72,"n":1611,"o":6.87,"t":"2026-04-22T04:00:00Z","v":45929,"vw":6.798369},{"c":6.66,"h":6.78,"l":6.55,"n":1873,"o":6.78,"t":"2026-04-23T04:00:00Z","v":62571,"vw":6.637911},{"c":6.71,"h":6.81,"l":6.51,"n":2139,"o":6.66,"t":"2026-04-24T04:00:00Z","v":66018,"vw":6.707021},{"c":6.77,"h":6.84,"l":6.71,"n":1743,"o":6.71,"t":"2026-04-27T04:00:00Z","v":64773,"vw":6.772632},{"c":6.86,"h":6.92,"l":6.65,"n":2173,"o":6.73,"t":"2026-04-28T04:00:00Z","v":82551,"vw":6.844606},{"c":6.87,"h":6.87,"l":6.74,"n":2847,"o":6.85,"t":"2026-04-29T04:00:00Z","v":96405,"vw":6.829774},{"c":6.82,"h":6.9899,"l":6.72,"n":2417,"o":6.84,"t":"2026-04-30T04:00:00Z","v":73203,"vw":6.861817},{"c":6.99,"h":7.015,"l":6.82,"n":1777,"o":6.9,"t":"2026-05-01T04:00:00Z","v":57474,"vw":6.959737},{"c":7.03,"h":7.17,"l":6.87,"n":2950,"o":6.97,"t":"2026-05-04T04:00:00Z","v":99368,"vw":7.021901},{"c":6.95,"h":7.24,"l":6.71,"n":2593,"o":7.07,"t":"2026-05-05T04:00:00Z","v":72784,"vw":6.94337},{"c":6.72,"h":6.98,"l":6.685,"n":3599,"o":6.98,"t":"2026-05-06T04:00:00Z","v":157220,"vw":6.802806},{"c":7.04,"h":7.1184,"l":6.68,"n":3491,"o":6.8,"t":"2026-05-07T04:00:00Z","v":95658,"vw":6.986839},{"c":7,"h":7.05,"l":6.82,"n":3471,"o":7.01,"t":"2026-05-08T04:00:00Z","v":112801,"vw":7.002905},{"c":6.86,"h":7.09,"l":6.56,"n":3115,"o":6.95,"t":"2026-05-11T04:00:00Z","v":185814,"vw":6.756291},{"c":6.69,"h":6.8587,"l":6.645,"n":2447,"o":6.85,"t":"2026-05-12T04:00:00Z","v":73433,"vw":6.721342},{"c":6.14,"h":6.7,"l":6.14,"n":3172,"o":6.63,"t":"2026-05-13T04:00:00Z","v":115087,"vw":6.273785},{"c":6.57,"h":6.745,"l":6.15,"n":4595,"o":6.24,"t":"2026-05-14T04:00:00Z","v":149220,"vw":6.545808},{"c":6.62,"h":6.65,"l":6.13,"n":3056,"o":6.13,"t":"2026-05-15T04:00:00Z","v":149064,"vw":6.492641},{"c":6.51,"h":6.7,"l":6.418,"n":2516,"o":6.63,"t":"2026-05-18T04:00:00Z","v":69523,"vw":6.536998},{"c":6.75,"h":6.79,"l":6.4,"n":2303,"o":6.43,"t":"2026-05-19T04:00:00Z","v":83141,"vw":6.640584},{"c":6.87,"h":7.0799,"l":6.64,"n":3154,"o":6.71,"t":"2026-05-20T04:00:00Z","v":187436,"vw":6.881747},{"c":6.64,"h":6.87,"l":6.5601,"n":3053,"o":6.87,"t":"2026-05-21T04:00:00Z","v":86723,"vw":6.669713},{"c":6.78,"h":6.93,"l":6.64,"n":2680,"o":6.64,"t":"2026-05-22T04:00:00Z","v":90672,"vw":6.828395},{"c":6.76,"h":6.9,"l":6.68,"n":2640,"o":6.79,"t":"2026-05-26T04:00:00Z","v":55869,"vw":6.762085},{"c":6.88,"h":6.88,"l":6.59,"n":2600,"o":6.8,"t":"2026-05-27T04:00:00Z","v":93766,"vw":6.818868},{"c":7.23,"h":7.25,"l":6.7327,"n":3050,"o":6.85,"t":"2026-05-28T04:00:00Z","v":122712,"vw":7.030466},{"c":7.51,"h":7.675,"l":7.09,"n":1879,"o":7.26,"t":"2026-05-29T04:00:00Z","v":78752,"vw":7.455733},{"c":7.86,"h":7.91,"l":7.213,"n":2376,"o":7.41,"t":"2026-06-01T04:00:00Z","v":85412,"vw":7.722925},{"c":7.57,"h":7.85,"l":7.48,"n":2036,"o":7.67,"t":"2026-06-02T04:00:00Z","v":123903,"vw":7.628901},{"c":7.6,"h":7.645,"l":7.24,"n":2688,"o":7.52,"t":"2026-06-03T04:00:00Z","v":160910,"vw":7.488648},{"c":7.64,"h":8,"l":7.44,"n":2673,"o":7.565,"t":"2026-06-04T04:00:00Z","v":114829,"vw":7.778183},{"c":7.58,"h":7.695,"l":7.37,"n":2624,"o":7.53,"t":"2026-06-05T04:00:00Z","v":136936,"vw":7.548006},{"c":7.7,"h":7.72,"l":7.44,"n":3376,"o":7.48,"t":"2026-06-08T04:00:00Z","v":274964,"vw":7.52405},{"c":7.71,"h":8.0003,"l":7.4901,"n":2931,"o":7.69,"t":"2026-06-09T04:00:00Z","v":77251,"vw":7.704222},{"c":7.795,"h":7.93,"l":7.62,"n":2205,"o":7.62,"t":"2026-06-10T04:00:00Z","v":66519,"vw":7.79272},{"c":7.98,"h":8.05,"l":7.58,"n":2403,"o":7.8,"t":"2026-06-11T04:00:00Z","v":66148,"vw":7.905163},{"c":8.03,"h":8.49,"l":8.015,"n":2369,"o":8.02,"t":"2026-06-12T04:00:00Z","v":99464,"vw":8.196002},{"c":7.5,"h":8.11,"l":7.425,"n":3607,"o":8.09,"t":"2026-06-15T04:00:00Z","v":156320,"vw":7.624771},{"c":7.53,"h":7.625,"l":7.385,"n":1797,"o":7.5,"t":"2026-06-16T04:00:00Z","v":94119,"vw":7.5501},{"c":7.55,"h":7.94,"l":7.335,"n":3656,"o":7.5,"t":"2026-06-17T04:00:00Z","v":129004,"vw":7.598186},{"c":7.84,"h":8.08,"l":7.6,"n":2831,"o":7.6,"t":"2026-06-18T04:00:00Z","v":201303,"vw":7.822759},{"c":7.48,"h":8,"l":7.295,"n":3575,"o":7.84,"t":"2026-06-22T04:00:00Z","v":147780,"vw":7.532337},{"c":7.66,"h":7.935,"l":7.37,"n":2930,"o":7.37,"t":"2026-06-23T04:00:00Z","v":137367,"vw":7.722292},{"c":8.3,"h":8.33,"l":7.78,"n":5108,"o":7.78,"t":"2026-06-24T04:00:00Z","v":211470,"vw":8.164547},{"c":8.39,"h":8.75,"l":8.195,"n":9076,"o":8.3,"t":"2026-06-25T04:00:00Z","v":265146,"vw":8.469199},{"c":8.19,"h":8.78,"l":8.015,"n":5543,"o":8.39,"t":"2026-06-26T04:00:00Z","v":1235403,"vw":8.215166},{"c":8.81,"h":8.945,"l":8.31,"n":6844,"o":8.365,"t":"2026-06-29T04:00:00Z","v":211640,"vw":8.755554},{"c":9.05,"h":9.12,"l":8.5,"n":4716,"o":8.79,"t":"2026-06-30T04:00:00Z","v":98414,"vw":8.915037},{"c":9.65,"h":10.03,"l":8.95,"n":3691,"o":8.99,"t":"2026-07-01T04:00:00Z","v":139437,"vw":9.681721},{"c":9.08,"h":9.665,"l":9,"n":2919,"o":9.6,"t":"2026-07-02T04:00:00Z","v":75054,"vw":9.267941},{"c":9.08,"h":9.34,"l":9,"n":1870,"o":9.03,"t":"2026-07-06T04:00:00Z","v":42790,"vw":9.113645},{"c":8.93,"h":9.34,"l":8.79,"n":2402,"o":9.11,"t":"2026-07-07T04:00:00Z","v":70240,"vw":8.915462},{"c":8.51,"h":8.78,"l":8.38,"n":2677,"o":8.78,"t":"2026-07-08T04:00:00Z","v":66736,"vw":8.490431},{"c":8.79,"h":8.82,"l":8.4135,"n":2143,"o":8.49,"t":"2026-07-09T04:00:00Z","v":110657,"vw":8.546159},{"c":8.65,"h":8.82,"l":8.3301,"n":1817,"o":8.66,"t":"2026-07-10T04:00:00Z","v":83310,"vw":8.596183},{"c":8.57,"h":8.895,"l":8.532,"n":1336,"o":8.69,"t":"2026-07-13T04:00:00Z","v":46449,"vw":8.646733},{"c":8.49,"h":8.98,"l":8.48,"n":1428,"o":8.57,"t":"2026-07-14T04:00:00Z","v":53173,"vw":8.554094},{"c":8.33,"h":8.95,"l":8.27,"n":2444,"o":8.6,"t":"2026-07-15T04:00:00Z","v":63697,"vw":8.514731},{"c":8.37,"h":8.583,"l":8.17,"n":2268,"o":8.37,"t":"2026-07-16T04:00:00Z","v":47403,"vw":8.348985},{"c":8.59,"h":8.6,"l":8.25,"n":3367,"o":8.37,"t":"2026-07-17T04:00:00Z","v":57271,"vw":8.467237},{"c":8.51,"h":8.79,"l":8.365,"n":2542,"o":8.59,"t":"2026-07-20T04:00:00Z","v":45673,"vw":8.507562},{"c":8.38,"h":9,"l":8.2316,"n":1799,"o":8.2316,"t":"2026-07-21T04:00:00Z","v":44250,"vw":8.479146},{"c":8.28,"h":8.38,"l":8.145,"n":3418,"o":8.34,"t":"2026-07-22T04:00:00Z","v":91584,"vw":8.244426},{"c":8.25,"h":8.515,"l":8.11,"n":2239,"o":8.21,"t":"2026-07-23T04:00:00Z","v":140391,"vw":8.237594},{"c":8.27,"h":8.42,"l":7.795,"n":2262,"o":7.795,"t":"2026-07-24T04:00:00Z","v":43268,"vw":8.259431},{"c":8.445,"h":8.6,"l":8.235,"n":4317,"o":8.42,"t":"2026-07-27T04:00:00Z","v":64570,"vw":8.361188},{"c":8.49,"h":8.53,"l":8.25,"n":3047,"o":8.42,"t":"2026-07-28T04:00:00Z","v":47564,"vw":8.434715},{"c":8.36,"h":8.68,"l":8.36,"n":2055,"o":8.48,"t":"2026-07-29T04:00:00Z","v":36621,"vw":8.504518},{"c":7.95,"h":8.36,"l":7.87,"n":2489,"o":8.35,"t":"2026-07-30T04:00:00Z","v":126398,"vw":8.215835},{"c":7.75,"h":8.12,"l":7.41,"n":1521,"o":8.02,"t":"2026-07-31T04:00:00Z","v":45605,"vw":7.665011},{"c":7.85,"h":8.02,"l":7.74,"n":2488,"o":7.78,"t":"2026-08-03T04:00:00Z","v":80453,"vw":7.827926},{"c":8.23,"h":8.28,"l":7.85,"n":1845,"o":7.85,"t":"2026-08-04T04:00:00Z","v":66461,"vw":8.079898},{"c":7.86,"h":8.33,"l":7.75,"n":1900,"o":8.33,"t":"2026-08-05T04:00:00Z","v":68970,"vw":7.846076},{"c":7.76,"h":7.85,"l":7.71,"n":2747,"o":7.85,"t":"2026-08-06T04:00:00Z","v":93869,"vw":7.775622},{"c":7.92,"h":7.97,"l":7.56,"n":2765,"o":7.72,"t":"2026-08-07T04:00:00Z","v":161698,"vw":7.813047},{"c":8.07,"h":8.14,"l":7.855,"n":2096,"o":7.92,"t":"2026-08-10T04:00:00Z","v":78225,"vw":8.02226},{"c":8.11,"h":8.15,"l":7.9,"n":1230,"o":8.1,"t":"2026-08-11T04:00:00Z","v":45848,"vw":8.060615},{"c":8.15,"h":8.43,"l":8.07,"n":1590,"o":8.43,"t":"2026-08-12T04:00:00Z","v":33556,"vw":8.159093},{"c":8.27,"h":8.41,"l":8.1,"n":2277,"o":8.25,"t":"2026-08-13T04:00:00Z","v":52430,"vw":8.261025},{"c":6.2,"h":6.66,"l":5.82,"n":14250,"o":6.19,"t":"2026-08-14T04:00:00Z","v":876158,"vw":6.297364},{"c":5.58,"h":6.24,"l":5.57,"n":7960,"o":6.24,"t":"2026-08-17T04:00:00Z","v":551880,"vw":5.841713},{"c":5.9,"h":5.945,"l":5.52,"n":6337,"o":5.54,"t":"2026-08-18T04:00:00Z","v":300649,"vw":5.703455},{"c":6.14,"h":6.25,"l":5.77,"n":3141,"o":5.89,"t":"2026-08-19T04:00:00Z","v":203681,"vw":6.104071},{"c":6.165,"h":6.2,"l":6.025,"n":3037,"o":6.06,"t":"2026-08-20T04:00:00Z","v":159053,"vw":6.129529},{"c":6.17,"h":6.2,"l":5.96,"n":3557,"o":6.16,"t":"2026-08-21T04:00:00Z","v":205859,"vw":6.10885},{"c":6.02,"h":6.14,"l":5.8,"n":4152,"o":6.14,"t":"2026-08-24T04:00:00Z","v":286545,"vw":5.984229},{"c":6.15,"h":6.185,"l":5.92,"n":1791,"o":6.01,"t":"2026-08-25T04:00:00Z","v":98801,"vw":6.068741},{"c":6.02,"h":6.19,"l":6,"n":2320,"o":6.1,"t":"2026-08-26T04:00:00Z","v":101920,"vw":6.073865},{"c":6.32,"h":6.39,"l":6.005,"n":2522,"o":6.03,"t":"2026-08-27T04:00:00Z","v":130325,"vw":6.23084},{"c":6.2,"h":6.392,"l":6.17,"n":2222,"o":6.29,"t":"2026-08-28T04:00:00Z","v":87202,"vw":6.246163},{"c":6.44,"h":6.56,"l":6.0525,"n":3170,"o":6.19,"t":"2026-08-31T04:00:00Z","v":195879,"vw":6.397144},{"c":5.97,"h":6.72,"l":5.915,"n":2628,"o":6.39,"t":"2026-09-01T04:00:00Z","v":173707,"vw":6.114573},{"c":6.07,"h":6.11,"l":5.97,"n":1512,"o":6,"t":"2026-09-02T04:00:00Z","v":97201,"vw":6.040381},{"c":6.08,"h":6.13,"l":5.96,"n":2194,"o":6.11,"t":"2026-09-03T04:00:00Z","v":105447,"vw":6.062847},{"c":6.115,"h":6.192,"l":5.85,"n":1007,"o":6.13,"t":"2026-09-04T04:00:00Z","v":55444,"vw":6.030608},{"c":5.99,"h":6.05,"l":5.95,"n":1153,"o":6.05,"t":"2026-09-08T04:00:00Z","v":43093,"vw":5.999928},{"c":5.79,"h":6.1433,"l":5.77,"n":1425,"o":6.1433,"t":"2026-09-09T04:00:00Z","v":112500,"vw":5.896519},{"c":5.64,"h":5.7899,"l":5.6011,"n":1631,"o":5.75,"t":"2026-09-10T04:00:00Z","v":74495,"vw":5.708702},{"c":5.61,"h":5.8,"l":5.61,"n":2334,"o":5.7336,"t":"2026-09-11T04:00:00Z","v":112228,"vw":5.707518},{"c":5.82,"h":5.9099,"l":5.52,"n":1590,"o":5.61,"t":"2026-09-14T04:00:00Z","v":65788,"vw":5.793419},{"c":5.92,"h":5.95,"l":5.65,"n":2168,"o":5.76,"t":"2026-09-15T04:00:00Z","v":63620,"vw":5.847185},{"c":5.97,"h":6.02,"l":5.86,"n":1352,"o":5.9,"t":"2026-09-16T04:00:00Z","v":38150,"vw":5.955775},{"c":5.86,"h":6.01,"l":5.84,"n":1470,"o":5.855,"t":"2026-09-17T04:00:00Z","v":38534,"vw":5.885542},{"c":5.58,"h":5.83,"l":5.53,"n":1438,"o":5.83,"t":"2026-09-18T04:00:00Z","v":114800,"vw":5.640458},{"c":5.49,"h":5.64,"l":5.415,"n":1560,"o":5.6,"t":"2026-09-21T04:00:00Z","v":76756,"vw":5.468053},{"c":5.78,"h":5.8849,"l":5.45,"n":3077,"o":5.6399,"t":"2026-09-22T04:00:00Z","v":111185,"vw":5.693784},{"c":5.68,"h":5.8,"l":5.645,"n":1220,"o":5.8,"t":"2026-09-23T04:00:00Z","v":33736,"vw":5.682882},{"c":5.47,"h":5.7,"l":5.47,"n":869,"o":5.6,"t":"2026-09-24T04:00:00Z","v":38141,"vw":5.610637},{"c":5.64,"h":5.65,"l":5.47,"n":701,"o":5.55,"t":"2026-09-25T04:00:00Z","v":61697,"vw":5.57981},{"c":5.47,"h":5.59,"l":5.415,"n":918,"o":5.59,"t":"2026-09-28T04:00:00Z","v":41928,"vw":5.471478},{"c":8.21,"h":8.43,"l":8.18,"n":48282,"o":8.3,"t":"2026-09-29T04:00:00Z","v":5135075,"vw":8.270904},{"c":8.31,"h":8.78,"l":8.21,"n":6069,"o":8.21,"t":"2026-09-30T04:00:00Z","v":574636,"vw":8.473103},{"c":8.44,"h":8.57,"l":8.32,"n":2402,"o":8.32,"t":"2026-10-01T04:00:00Z","v":98429,"vw":8.443516},{"c":8.33,"h":8.5,"l":8.3,"n":1569,"o":8.48,"t":"2026-10-02T04:00:00Z","v":79950,"vw":8.345069},{"c":8.32,"h":8.4,"l":8.3,"n":1706,"o":8.33,"t":"2026-10-05T04:00:00Z","v":69906,"vw":8.335589},{"c":8.34,"h":8.39,"l":8.32,"n":982,"o":8.32,"t":"2026-10-06T04:00:00Z","v":84704,"vw":8.341806},{"c":8.32,"h":8.46,"l":8.32,"n":979,"o":8.46,"t":"2026-10-07T04:00:00Z","v":57478,"vw":8.345635},{"c":8.26,"h":8.36,"l":8.21,"n":1225,"o":8.32,"t":"2026-10-08T04:00:00Z","v":210288,"vw":8.27478},{"c":8.36,"h":8.44,"l":8.25,"n":1283,"o":8.25,"t":"2026-10-09T04:00:00Z","v":76146,"vw":8.355252},{"c":8.33,"h":8.38,"l":8.23,"n":820,"o":8.3,"t":"2026-10-12T04:00:00Z","v":59212,"vw":8.285041},{"c":8.26,"h":8.455,"l":8.26,"n":1143,"o":8.32,"t":"2026-10-13T04:00:00Z","v":59844,"vw":8.353913},{"c":8.3,"h":8.33,"l":8.25,"n":1195,"o":8.25,"t":"2026-10-14T04:00:00Z","v":49620,"vw":8.290427},{"c":8.32,"h":8.33,"l":8.26,"n":916,"o":8.27,"t":"2026-10-15T04:00:00Z","v":42018,"vw":8.29211},{"c":8.27,"h":8.37,"l":8.27,"n":687,"o":8.32,"t":"2026-10-16T04:00:00Z","v":39747,"vw":8.297536},{"c":8.28,"h":8.315,"l":8.27,"n":1008,"o":8.27,"t":"2026-10-19T04:00:00Z","v":93393,"vw":8.277669},{"c":8.4,"h":8.47,"l":8.3024,"n":1089,"o":8.33,"t":"2026-10-20T04:00:00Z","v":76997,"vw":8.391449},{"c":8.4,"h":8.42,"l":8.29,"n":1296,"o":8.39,"t":"2026-10-21T04:00:00Z","v":525098,"vw":8.348852},{"c":8.4,"h":8.48,"l":8.36,"n":736,"o":8.38,"t":"2026-10-22T04:00:00Z","v":47686,"vw":8.398534},{"c":8.365,"h":8.4,"l":8.35,"n":297,"o":8.4,"t":"2026-10-23T04:00:00Z","v":52185,"vw":8.372182}],"volatilityBars":[{"c":5.62,"h":5.6399,"l":5.45,"n":106,"o":5.6399,"t":"2026-09-22T14:15:00Z","v":9597,"vw":5.557213},{"c":5.67,"h":5.67,"l":5.51,"n":49,"o":5.565,"t":"2026-09-22T14:30:00Z","v":3167,"vw":5.593409},{"c":5.64,"h":5.6599,"l":5.51,"n":28,"o":5.51,"t":"2026-09-22T14:45:00Z","v":1676,"vw":5.6071},{"c":5.61,"h":5.68,"l":5.51,"n":139,"o":5.6116,"t":"2026-09-22T15:00:00Z","v":29747,"vw":5.577702},{"c":5.6791,"h":5.6791,"l":5.56,"n":16,"o":5.56,"t":"2026-09-22T15:15:00Z","v":835,"vw":5.60782},{"c":5.665,"h":5.665,"l":5.665,"n":1,"o":5.665,"t":"2026-09-22T15:30:00Z","v":100,"vw":5.665},{"c":5.68,"h":5.68,"l":5.67,"n":27,"o":5.67,"t":"2026-09-22T15:45:00Z","v":1916,"vw":5.670769},{"c":5.7769,"h":5.7769,"l":5.7,"n":44,"o":5.725,"t":"2026-09-22T16:00:00Z","v":3517,"vw":5.738146},{"c":5.735,"h":5.75,"l":5.71,"n":20,"o":5.72,"t":"2026-09-22T16:15:00Z","v":5349,"vw":5.734928},{"c":5.79,"h":5.86,"l":5.7101,"n":25,"o":5.76,"t":"2026-09-22T16:30:00Z","v":3115,"vw":5.776896},{"c":5.7101,"h":5.7101,"l":5.7101,"n":1,"o":5.7101,"t":"2026-09-22T16:45:00Z","v":196,"vw":5.7101},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-09-22T17:00:00Z","v":105,"vw":5.77},{"c":5.765,"h":5.8299,"l":5.765,"n":11,"o":5.8299,"t":"2026-09-22T17:15:00Z","v":496,"vw":5.813216},{"c":5.765,"h":5.7725,"l":5.765,"n":7,"o":5.765,"t":"2026-09-22T17:30:00Z","v":2361,"vw":5.766023},{"c":5.745,"h":5.77,"l":5.745,"n":8,"o":5.77,"t":"2026-09-22T17:45:00Z","v":680,"vw":5.760909},{"c":5.77,"h":5.82,"l":5.75,"n":153,"o":5.76,"t":"2026-09-22T18:00:00Z","v":9126,"vw":5.783495},{"c":5.7601,"h":5.79,"l":5.7601,"n":29,"o":5.79,"t":"2026-09-22T18:15:00Z","v":2852,"vw":5.762492},{"c":5.79,"h":5.79,"l":5.77,"n":19,"o":5.775,"t":"2026-09-22T18:30:00Z","v":1112,"vw":5.776341},{"c":5.78,"h":5.78,"l":5.78,"n":5,"o":5.78,"t":"2026-09-22T18:45:00Z","v":609,"vw":5.78},{"c":5.775,"h":5.8,"l":5.775,"n":25,"o":5.78,"t":"2026-09-22T19:00:00Z","v":999,"vw":5.787},{"c":5.86,"h":5.86,"l":5.795,"n":77,"o":5.795,"t":"2026-09-22T19:15:00Z","v":3074,"vw":5.81092},{"c":5.8401,"h":5.8849,"l":5.835,"n":62,"o":5.835,"t":"2026-09-22T19:30:00Z","v":8944,"vw":5.85071},{"c":5.775,"h":5.87,"l":5.75,"n":272,"o":5.87,"t":"2026-09-22T19:45:00Z","v":12747,"vw":5.817469},{"c":5.78,"h":5.78,"l":5.78,"n":8,"o":5.78,"t":"2026-09-22T20:00:00Z","v":2504,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-09-23T13:30:00Z","v":142,"vw":5.8},{"c":5.67,"h":5.67,"l":5.67,"n":8,"o":5.67,"t":"2026-09-23T13:45:00Z","v":231,"vw":5.67},{"c":5.7428,"h":5.7428,"l":5.7428,"n":6,"o":5.7428,"t":"2026-09-23T14:00:00Z","v":333,"vw":5.7428},{"c":5.73,"h":5.73,"l":5.67,"n":18,"o":5.67,"t":"2026-09-23T15:30:00Z","v":1460,"vw":5.68461},{"c":5.66,"h":5.68,"l":5.66,"n":20,"o":5.68,"t":"2026-09-23T16:00:00Z","v":1370,"vw":5.668057},{"c":5.65,"h":5.66,"l":5.65,"n":11,"o":5.66,"t":"2026-09-23T16:30:00Z","v":968,"vw":5.651429},{"c":5.7,"h":5.7,"l":5.645,"n":43,"o":5.65,"t":"2026-09-23T16:45:00Z","v":4777,"vw":5.658744},{"c":5.685,"h":5.685,"l":5.685,"n":5,"o":5.685,"t":"2026-09-23T17:00:00Z","v":156,"vw":5.685},{"c":5.685,"h":5.685,"l":5.68,"n":8,"o":5.68,"t":"2026-09-23T18:15:00Z","v":483,"vw":5.68125},{"c":5.69,"h":5.71,"l":5.68,"n":90,"o":5.68,"t":"2026-09-23T18:45:00Z","v":3177,"vw":5.690946},{"c":5.675,"h":5.675,"l":5.675,"n":3,"o":5.675,"t":"2026-09-23T19:00:00Z","v":105,"vw":5.675},{"c":5.7,"h":5.73,"l":5.675,"n":32,"o":5.708,"t":"2026-09-23T19:15:00Z","v":2794,"vw":5.709377},{"c":5.67,"h":5.69,"l":5.67,"n":49,"o":5.69,"t":"2026-09-23T19:30:00Z","v":1227,"vw":5.680191},{"c":5.69,"h":5.73,"l":5.67,"n":414,"o":5.67,"t":"2026-09-23T19:45:00Z","v":9256,"vw":5.695321},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-09-23T20:00:00Z","v":3371,"vw":5.68},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-24T13:30:00Z","v":205,"vw":5.6},{"c":5.6001,"h":5.6001,"l":5.6001,"n":4,"o":5.6001,"t":"2026-09-24T13:45:00Z","v":201,"vw":5.6001},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-09-24T14:00:00Z","v":400,"vw":5.66},{"c":5.64,"h":5.675,"l":5.64,"n":44,"o":5.675,"t":"2026-09-24T14:15:00Z","v":3028,"vw":5.645772},{"c":5.7,"h":5.7,"l":5.7,"n":14,"o":5.7,"t":"2026-09-24T15:00:00Z","v":1142,"vw":5.7},{"c":5.66,"h":5.7,"l":5.66,"n":9,"o":5.7,"t":"2026-09-24T15:15:00Z","v":771,"vw":5.689286},{"c":5.625,"h":5.64,"l":5.625,"n":13,"o":5.63,"t":"2026-09-24T16:00:00Z","v":747,"vw":5.634286},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-09-24T16:15:00Z","v":205,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-09-24T16:30:00Z","v":1219,"vw":5.64},{"c":5.635,"h":5.6453,"l":5.635,"n":5,"o":5.6453,"t":"2026-09-24T16:45:00Z","v":348,"vw":5.641867},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-09-24T17:00:00Z","v":404,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-24T17:30:00Z","v":202,"vw":5.64},{"c":5.625,"h":5.64,"l":5.61,"n":8,"o":5.61,"t":"2026-09-24T17:45:00Z","v":443,"vw":5.62875},{"c":5.64,"h":5.64,"l":5.63,"n":8,"o":5.64,"t":"2026-09-24T18:00:00Z","v":1465,"vw":5.638493},{"c":5.64,"h":5.64,"l":5.63,"n":18,"o":5.64,"t":"2026-09-24T18:15:00Z","v":2406,"vw":5.639091},{"c":5.61,"h":5.63,"l":5.6,"n":47,"o":5.63,"t":"2026-09-24T18:30:00Z","v":3937,"vw":5.618539},{"c":5.61,"h":5.61,"l":5.58,"n":11,"o":5.59,"t":"2026-09-24T18:45:00Z","v":973,"vw":5.601111},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-09-24T19:00:00Z","v":602,"vw":5.6},{"c":5.595,"h":5.6,"l":5.595,"n":12,"o":5.6,"t":"2026-09-24T19:15:00Z","v":577,"vw":5.598},{"c":5.62,"h":5.64,"l":5.615,"n":25,"o":5.62,"t":"2026-09-24T19:30:00Z","v":2071,"vw":5.627368},{"c":5.48,"h":5.64,"l":5.475,"n":205,"o":5.625,"t":"2026-09-24T19:45:00Z","v":10191,"vw":5.584061},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-09-24T20:00:00Z","v":2763,"vw":5.47},{"c":5.52,"h":5.55,"l":5.52,"n":17,"o":5.55,"t":"2026-09-25T13:30:00Z","v":5736,"vw":5.548699},{"c":5.525,"h":5.525,"l":5.47,"n":14,"o":5.47,"t":"2026-09-25T13:45:00Z","v":751,"vw":5.501953},{"c":5.525,"h":5.525,"l":5.5,"n":23,"o":5.525,"t":"2026-09-25T14:00:00Z","v":1701,"vw":5.5125},{"c":5.55,"h":5.55,"l":5.55,"n":11,"o":5.55,"t":"2026-09-25T14:15:00Z","v":495,"vw":5.55},{"c":5.6,"h":5.6,"l":5.555,"n":7,"o":5.555,"t":"2026-09-25T15:15:00Z","v":369,"vw":5.5775},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-25T15:30:00Z","v":103,"vw":5.55},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-25T16:15:00Z","v":100,"vw":5.58},{"c":5.625,"h":5.625,"l":5.6,"n":28,"o":5.6,"t":"2026-09-25T16:45:00Z","v":1571,"vw":5.604091},{"c":5.6,"h":5.61,"l":5.6,"n":8,"o":5.61,"t":"2026-09-25T17:15:00Z","v":868,"vw":5.601486},{"c":5.59,"h":5.64,"l":5.565,"n":41,"o":5.5958,"t":"2026-09-25T18:00:00Z","v":2170,"vw":5.607564},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-09-25T18:15:00Z","v":112,"vw":5.6},{"c":5.64,"h":5.64,"l":5.62,"n":18,"o":5.62,"t":"2026-09-25T18:45:00Z","v":694,"vw":5.63},{"c":5.605,"h":5.605,"l":5.605,"n":6,"o":5.605,"t":"2026-09-25T19:15:00Z","v":328,"vw":5.605},{"c":5.65,"h":5.65,"l":5.59,"n":111,"o":5.62,"t":"2026-09-25T19:45:00Z","v":3466,"vw":5.622922},{"c":5.64,"h":5.64,"l":5.64,"n":5,"o":5.64,"t":"2026-09-25T20:00:00Z","v":2813,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-25T20:30:00Z","v":34737,"vw":5.64},{"c":5.68,"h":5.68,"l":5.68,"n":8,"o":5.68,"t":"2026-09-28T10:30:00Z","v":196,"vw":5.68},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-28T10:45:00Z","v":130,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-09-28T13:30:00Z","v":642,"vw":5.59},{"c":5.535,"h":5.535,"l":5.5,"n":6,"o":5.5,"t":"2026-09-28T14:00:00Z","v":318,"vw":5.511667},{"c":5.495,"h":5.5,"l":5.46,"n":8,"o":5.5,"t":"2026-09-28T14:15:00Z","v":369,"vw":5.485893},{"c":5.505,"h":5.505,"l":5.48,"n":11,"o":5.48,"t":"2026-09-28T14:30:00Z","v":446,"vw":5.495},{"c":5.47,"h":5.5,"l":5.46,"n":17,"o":5.5,"t":"2026-09-28T14:45:00Z","v":854,"vw":5.475543},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-09-28T15:00:00Z","v":210,"vw":5.44},{"c":5.5,"h":5.5,"l":5.44,"n":69,"o":5.44,"t":"2026-09-28T15:30:00Z","v":4355,"vw":5.462227},{"c":5.45,"h":5.47,"l":5.45,"n":11,"o":5.47,"t":"2026-09-28T16:00:00Z","v":280,"vw":5.46},{"c":5.49,"h":5.49,"l":5.47,"n":9,"o":5.47,"t":"2026-09-28T16:15:00Z","v":586,"vw":5.474587},{"c":5.49,"h":5.4927,"l":5.49,"n":7,"o":5.4927,"t":"2026-09-28T16:30:00Z","v":553,"vw":5.49135},{"c":5.47,"h":5.49,"l":5.47,"n":3,"o":5.49,"t":"2026-09-28T16:45:00Z","v":314,"vw":5.476667},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-09-28T17:00:00Z","v":323,"vw":5.51},{"c":5.47,"h":5.4732,"l":5.47,"n":6,"o":5.4732,"t":"2026-09-28T17:30:00Z","v":826,"vw":5.471618},{"c":5.46,"h":5.47,"l":5.445,"n":26,"o":5.47,"t":"2026-09-28T17:45:00Z","v":3348,"vw":5.459664},{"c":5.47,"h":5.47,"l":5.415,"n":23,"o":5.43,"t":"2026-09-28T18:00:00Z","v":2198,"vw":5.442578},{"c":5.47,"h":5.47,"l":5.42,"n":23,"o":5.43,"t":"2026-09-28T18:15:00Z","v":2041,"vw":5.449288},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-09-28T18:30:00Z","v":127,"vw":5.435},{"c":5.49,"h":5.49,"l":5.44,"n":24,"o":5.44,"t":"2026-09-28T18:45:00Z","v":2049,"vw":5.463724},{"c":5.445,"h":5.48,"l":5.445,"n":4,"o":5.48,"t":"2026-09-28T19:00:00Z","v":296,"vw":5.457195},{"c":5.525,"h":5.525,"l":5.445,"n":48,"o":5.46,"t":"2026-09-28T19:15:00Z","v":2051,"vw":5.475063},{"c":5.49,"h":5.495,"l":5.465,"n":7,"o":5.495,"t":"2026-09-28T19:30:00Z","v":3434,"vw":5.491304},{"c":5.5,"h":5.5,"l":5.45,"n":225,"o":5.47,"t":"2026-09-28T19:45:00Z","v":8833,"vw":5.472369},{"c":5.47,"h":5.47,"l":5.47,"n":8,"o":5.47,"t":"2026-09-28T20:00:00Z","v":2562,"vw":5.47},{"c":8.15,"h":8.5,"l":5.58,"n":13870,"o":5.58,"t":"2026-09-29T11:30:00Z","v":966591,"vw":8.178214},{"c":8.2303,"h":8.25,"l":8.14,"n":3890,"o":8.15,"t":"2026-09-29T11:45:00Z","v":326350,"vw":8.200586},{"c":8.24,"h":8.29,"l":8.15,"n":2199,"o":8.2393,"t":"2026-09-29T12:00:00Z","v":209362,"vw":8.214089},{"c":8.25,"h":8.28,"l":8.23,"n":1062,"o":8.25,"t":"2026-09-29T12:15:00Z","v":99630,"vw":8.251192},{"c":8.26,"h":8.29,"l":8.22,"n":695,"o":8.26,"t":"2026-09-29T12:30:00Z","v":59079,"vw":8.253076},{"c":8.2803,"h":8.3,"l":8.25,"n":455,"o":8.2585,"t":"2026-09-29T12:45:00Z","v":39374,"vw":8.275535},{"c":8.3301,"h":8.34,"l":8.28,"n":671,"o":8.29,"t":"2026-09-29T13:00:00Z","v":59755,"vw":8.312341},{"c":8.29,"h":8.34,"l":8.29,"n":985,"o":8.34,"t":"2026-09-29T13:15:00Z","v":73326,"vw":8.303802},{"c":8.31,"h":8.43,"l":8.29,"n":4209,"o":8.3,"t":"2026-09-29T13:30:00Z","v":487274,"vw":8.347924},{"c":8.295,"h":8.32,"l":8.29,"n":1648,"o":8.3101,"t":"2026-09-29T13:45:00Z","v":458926,"vw":8.308013},{"c":8.31,"h":8.32,"l":8.29,"n":1630,"o":8.2929,"t":"2026-09-29T14:00:00Z","v":215225,"vw":8.307454},{"c":8.3,"h":8.32,"l":8.28,"n":1423,"o":8.3197,"t":"2026-09-29T14:15:00Z","v":216836,"vw":8.300968},{"c":8.26,"h":8.31,"l":8.26,"n":1023,"o":8.2999,"t":"2026-09-29T14:30:00Z","v":119343,"vw":8.281017},{"c":8.25,"h":8.27,"l":8.25,"n":784,"o":8.26,"t":"2026-09-29T14:45:00Z","v":77601,"vw":8.255483},{"c":8.265,"h":8.28,"l":8.2503,"n":678,"o":8.255,"t":"2026-09-29T15:00:00Z","v":66624,"vw":8.266093},{"c":8.255,"h":8.27,"l":8.25,"n":652,"o":8.265,"t":"2026-09-29T15:15:00Z","v":76038,"vw":8.260258},{"c":8.25,"h":8.26,"l":8.25,"n":440,"o":8.255,"t":"2026-09-29T15:30:00Z","v":61550,"vw":8.251519},{"c":8.255,"h":8.26,"l":8.24,"n":677,"o":8.25,"t":"2026-09-29T15:45:00Z","v":71340,"vw":8.250986},{"c":8.255,"h":8.26,"l":8.24,"n":425,"o":8.25,"t":"2026-09-29T16:00:00Z","v":85583,"vw":8.246606},{"c":8.24,"h":8.26,"l":8.24,"n":659,"o":8.2501,"t":"2026-09-29T16:15:00Z","v":96223,"vw":8.250064},{"c":8.235,"h":8.25,"l":8.23,"n":625,"o":8.245,"t":"2026-09-29T16:30:00Z","v":98908,"vw":8.242149},{"c":8.2,"h":8.235,"l":8.2,"n":817,"o":8.23,"t":"2026-09-29T16:45:00Z","v":118198,"vw":8.217157},{"c":8.24,"h":8.24,"l":8.2,"n":1226,"o":8.205,"t":"2026-09-29T17:00:00Z","v":149131,"vw":8.215306},{"c":8.225,"h":8.24,"l":8.22,"n":482,"o":8.24,"t":"2026-09-29T17:15:00Z","v":56733,"vw":8.232157},{"c":8.24,"h":8.25,"l":8.22,"n":771,"o":8.23,"t":"2026-09-29T17:30:00Z","v":101654,"vw":8.235251},{"c":8.25,"h":8.25,"l":8.23,"n":352,"o":8.245,"t":"2026-09-29T17:45:00Z","v":37770,"vw":8.241507},{"c":8.23,"h":8.25,"l":8.23,"n":349,"o":8.25,"t":"2026-09-29T18:00:00Z","v":34265,"vw":8.239931},{"c":8.24,"h":8.25,"l":8.23,"n":498,"o":8.245,"t":"2026-09-29T18:15:00Z","v":51668,"vw":8.236094},{"c":8.23,"h":8.24,"l":8.23,"n":514,"o":8.24,"t":"2026-09-29T18:30:00Z","v":45031,"vw":8.232392},{"c":8.25,"h":8.25,"l":8.23,"n":457,"o":8.235,"t":"2026-09-29T18:45:00Z","v":53064,"vw":8.236988},{"c":8.225,"h":8.25,"l":8.22,"n":527,"o":8.2491,"t":"2026-09-29T19:00:00Z","v":78085,"vw":8.236666},{"c":8.2,"h":8.23,"l":8.18,"n":843,"o":8.22,"t":"2026-09-29T19:15:00Z","v":114601,"vw":8.204589},{"c":8.2,"h":8.21,"l":8.185,"n":556,"o":8.205,"t":"2026-09-29T19:30:00Z","v":86661,"vw":8.199201},{"c":8.22,"h":8.22,"l":8.19,"n":1649,"o":8.2,"t":"2026-09-29T19:45:00Z","v":204643,"vw":8.202365},{"c":8.1814,"h":8.33,"l":8.1814,"n":114,"o":8.21,"t":"2026-09-29T20:00:00Z","v":26773,"vw":8.217634},{"c":8.1806,"h":8.1908,"l":8.18,"n":7,"o":8.1908,"t":"2026-09-29T20:15:00Z","v":712,"vw":8.184216},{"c":8.18,"h":8.208,"l":8.18,"n":15,"o":8.181,"t":"2026-09-29T20:30:00Z","v":2102,"vw":8.195649},{"c":8.36,"h":8.36,"l":8.18,"n":29,"o":8.18,"t":"2026-09-29T20:45:00Z","v":3318,"vw":8.276763},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-09-29T21:15:00Z","v":410,"vw":8.36},{"c":8.36,"h":8.36,"l":8.23,"n":5,"o":8.23,"t":"2026-09-29T21:30:00Z","v":377,"vw":8.306739},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-29T21:45:00Z","v":500,"vw":8.35},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-09-29T22:15:00Z","v":200,"vw":8.27},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-09-29T22:30:00Z","v":237,"vw":8.23},{"c":8.2409,"h":8.2793,"l":8.2393,"n":9,"o":8.2793,"t":"2026-09-29T23:45:00Z","v":571,"vw":8.255573},{"c":8.2004,"h":8.22,"l":8.14,"n":73,"o":8.21,"t":"2026-09-30T08:00:00Z","v":2108,"vw":8.183672},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-09-30T08:30:00Z","v":1401,"vw":8.2},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-30T09:30:00Z","v":101,"vw":8.18},{"c":8.1887,"h":8.1887,"l":8.1887,"n":1,"o":8.1887,"t":"2026-09-30T09:45:00Z","v":100,"vw":8.1887},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-09-30T10:15:00Z","v":100,"vw":8.22},{"c":8.28,"h":8.29,"l":8.28,"n":9,"o":8.29,"t":"2026-09-30T11:00:00Z","v":612,"vw":8.28789},{"c":8.28,"h":8.28,"l":8.27,"n":21,"o":8.27,"t":"2026-09-30T11:30:00Z","v":2065,"vw":8.271496},{"c":8.27,"h":8.29,"l":8.27,"n":21,"o":8.28,"t":"2026-09-30T12:00:00Z","v":2782,"vw":8.278511},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-30T12:30:00Z","v":215,"vw":8.2},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-30T12:45:00Z","v":122,"vw":8.26},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-30T13:15:00Z","v":119,"vw":8.21},{"c":8.4601,"h":8.54,"l":8.21,"n":831,"o":8.21,"t":"2026-09-30T13:30:00Z","v":107679,"vw":8.364821},{"c":8.49,"h":8.51,"l":8.45,"n":323,"o":8.46,"t":"2026-09-30T13:45:00Z","v":38858,"vw":8.482747},{"c":8.58,"h":8.7,"l":8.48,"n":413,"o":8.51,"t":"2026-09-30T14:00:00Z","v":71715,"vw":8.603511},{"c":8.67,"h":8.67,"l":8.5554,"n":288,"o":8.5554,"t":"2026-09-30T14:15:00Z","v":34896,"vw":8.603576},{"c":8.69,"h":8.69,"l":8.56,"n":144,"o":8.6001,"t":"2026-09-30T14:30:00Z","v":22501,"vw":8.625259},{"c":8.63,"h":8.78,"l":8.63,"n":177,"o":8.69,"t":"2026-09-30T14:45:00Z","v":20460,"vw":8.690574},{"c":8.615,"h":8.7,"l":8.59,"n":90,"o":8.64,"t":"2026-09-30T15:00:00Z","v":10620,"vw":8.637026},{"c":8.5,"h":8.6,"l":8.48,"n":117,"o":8.6,"t":"2026-09-30T15:15:00Z","v":12355,"vw":8.546814},{"c":8.5,"h":8.51,"l":8.46,"n":143,"o":8.5,"t":"2026-09-30T15:30:00Z","v":12796,"vw":8.492953},{"c":8.46,"h":8.51,"l":8.46,"n":63,"o":8.485,"t":"2026-09-30T15:45:00Z","v":18786,"vw":8.478695},{"c":8.49,"h":8.5,"l":8.46,"n":64,"o":8.46,"t":"2026-09-30T16:00:00Z","v":5178,"vw":8.467441},{"c":8.4601,"h":8.49,"l":8.46,"n":48,"o":8.48,"t":"2026-09-30T16:15:00Z","v":4221,"vw":8.476674},{"c":8.46,"h":8.49,"l":8.44,"n":82,"o":8.475,"t":"2026-09-30T16:30:00Z","v":5530,"vw":8.461653},{"c":8.4646,"h":8.49,"l":8.441,"n":44,"o":8.47,"t":"2026-09-30T16:45:00Z","v":1796,"vw":8.462544},{"c":8.47,"h":8.47,"l":8.455,"n":35,"o":8.455,"t":"2026-09-30T17:00:00Z","v":4674,"vw":8.467851},{"c":8.49,"h":8.49,"l":8.47,"n":22,"o":8.47,"t":"2026-09-30T17:15:00Z","v":770,"vw":8.481152},{"c":8.49,"h":8.5,"l":8.47,"n":41,"o":8.5,"t":"2026-09-30T17:30:00Z","v":1617,"vw":8.490031},{"c":8.48,"h":8.5,"l":8.48,"n":59,"o":8.5,"t":"2026-09-30T17:45:00Z","v":2403,"vw":8.487247},{"c":8.5,"h":8.53,"l":8.49,"n":94,"o":8.5,"t":"2026-09-30T18:00:00Z","v":4704,"vw":8.499874},{"c":8.515,"h":8.53,"l":8.49,"n":228,"o":8.53,"t":"2026-09-30T18:15:00Z","v":16140,"vw":8.503705},{"c":8.47,"h":8.545,"l":8.42,"n":339,"o":8.515,"t":"2026-09-30T18:30:00Z","v":13564,"vw":8.491369},{"c":8.45,"h":8.47,"l":8.43,"n":220,"o":8.45,"t":"2026-09-30T18:45:00Z","v":15072,"vw":8.450298},{"c":8.44,"h":8.455,"l":8.38,"n":199,"o":8.455,"t":"2026-09-30T19:00:00Z","v":10802,"vw":8.419073},{"c":8.35,"h":8.45,"l":8.35,"n":204,"o":8.45,"t":"2026-09-30T19:15:00Z","v":13166,"vw":8.374332},{"c":8.36,"h":8.39,"l":8.35,"n":287,"o":8.353,"t":"2026-09-30T19:30:00Z","v":12275,"vw":8.363092},{"c":8.31,"h":8.38,"l":8.3,"n":593,"o":8.35,"t":"2026-09-30T19:45:00Z","v":64412,"vw":8.342142},{"c":8.31,"h":8.31,"l":8.31,"n":18,"o":8.31,"t":"2026-09-30T20:00:00Z","v":26920,"vw":8.31},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-30T20:15:00Z","v":100,"vw":8.26},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-30T20:30:00Z","v":159,"vw":8.44},{"c":8.47,"h":8.47,"l":8.47,"n":5,"o":8.47,"t":"2026-09-30T23:45:00Z","v":239,"vw":8.47},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-01T08:00:00Z","v":454,"vw":8.1},{"c":8.3085,"h":8.3085,"l":8.3085,"n":1,"o":8.3085,"t":"2026-10-01T11:00:00Z","v":254,"vw":8.3085},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-01T12:15:00Z","v":100,"vw":8.28},{"c":8.3732,"h":8.48,"l":8.32,"n":41,"o":8.32,"t":"2026-10-01T13:30:00Z","v":2320,"vw":8.384088},{"c":8.42,"h":8.48,"l":8.3809,"n":27,"o":8.48,"t":"2026-10-01T13:45:00Z","v":2613,"vw":8.425126},{"c":8.48,"h":8.48,"l":8.33,"n":76,"o":8.48,"t":"2026-10-01T14:00:00Z","v":12550,"vw":8.375775},{"c":8.48,"h":8.48,"l":8.4025,"n":60,"o":8.46,"t":"2026-10-01T14:15:00Z","v":1803,"vw":8.450644},{"c":8.48,"h":8.48,"l":8.406,"n":16,"o":8.425,"t":"2026-10-01T14:30:00Z","v":1767,"vw":8.430312},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-10-01T14:45:00Z","v":284,"vw":8.48},{"c":8.49,"h":8.49,"l":8.403,"n":57,"o":8.44,"t":"2026-10-01T15:00:00Z","v":2845,"vw":8.46036},{"c":8.525,"h":8.57,"l":8.525,"n":57,"o":8.56,"t":"2026-10-01T15:15:00Z","v":2741,"vw":8.5435},{"c":8.435,"h":8.55,"l":8.435,"n":46,"o":8.55,"t":"2026-10-01T15:30:00Z","v":2860,"vw":8.507306},{"c":8.51,"h":8.51,"l":8.435,"n":33,"o":8.435,"t":"2026-10-01T15:45:00Z","v":1584,"vw":8.468296},{"c":8.5,"h":8.545,"l":8.485,"n":35,"o":8.485,"t":"2026-10-01T16:00:00Z","v":2953,"vw":8.509611},{"c":8.475,"h":8.55,"l":8.46,"n":125,"o":8.5,"t":"2026-10-01T16:15:00Z","v":5550,"vw":8.477967},{"c":8.48,"h":8.5,"l":8.47,"n":61,"o":8.475,"t":"2026-10-01T16:30:00Z","v":1065,"vw":8.483571},{"c":8.45,"h":8.48,"l":8.41,"n":41,"o":8.48,"t":"2026-10-01T16:45:00Z","v":1353,"vw":8.454949},{"c":8.42,"h":8.47,"l":8.41,"n":51,"o":8.46,"t":"2026-10-01T17:00:00Z","v":1520,"vw":8.4325},{"c":8.45,"h":8.46,"l":8.415,"n":79,"o":8.46,"t":"2026-10-01T17:15:00Z","v":2851,"vw":8.441992},{"c":8.46,"h":8.46,"l":8.46,"n":27,"o":8.46,"t":"2026-10-01T17:30:00Z","v":1036,"vw":8.46},{"c":8.38,"h":8.4436,"l":8.38,"n":40,"o":8.4401,"t":"2026-10-01T17:45:00Z","v":2436,"vw":8.410819},{"c":8.4,"h":8.405,"l":8.4,"n":16,"o":8.405,"t":"2026-10-01T18:00:00Z","v":625,"vw":8.40375},{"c":8.41,"h":8.41,"l":8.37,"n":26,"o":8.37,"t":"2026-10-01T18:15:00Z","v":1120,"vw":8.4},{"c":8.42,"h":8.44,"l":8.4,"n":24,"o":8.4,"t":"2026-10-01T18:30:00Z","v":948,"vw":8.42},{"c":8.435,"h":8.47,"l":8.4,"n":28,"o":8.4,"t":"2026-10-01T18:45:00Z","v":1333,"vw":8.423665},{"c":8.43,"h":8.46,"l":8.43,"n":54,"o":8.44,"t":"2026-10-01T19:00:00Z","v":2308,"vw":8.435307},{"c":8.475,"h":8.477,"l":8.4249,"n":84,"o":8.43,"t":"2026-10-01T19:15:00Z","v":3107,"vw":8.454621},{"c":8.44,"h":8.5,"l":8.44,"n":145,"o":8.5,"t":"2026-10-01T19:30:00Z","v":6601,"vw":8.470663},{"c":8.46,"h":8.5,"l":8.42,"n":333,"o":8.44,"t":"2026-10-01T19:45:00Z","v":14595,"vw":8.463859},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-01T20:00:00Z","v":6877,"vw":8.44},{"c":8.4088,"h":8.4088,"l":8.4088,"n":1,"o":8.4088,"t":"2026-10-01T22:00:00Z","v":100,"vw":8.4088},{"c":8.3703,"h":8.39,"l":8.3703,"n":2,"o":8.39,"t":"2026-10-02T13:15:00Z","v":200,"vw":8.38015},{"c":8.49,"h":8.5,"l":8.4,"n":29,"o":8.48,"t":"2026-10-02T13:30:00Z","v":1490,"vw":8.441357},{"c":8.47,"h":8.5,"l":8.47,"n":92,"o":8.4899,"t":"2026-10-02T13:45:00Z","v":3393,"vw":8.490307},{"c":8.5,"h":8.5,"l":8.46,"n":28,"o":8.46,"t":"2026-10-02T14:00:00Z","v":2391,"vw":8.472381},{"c":8.45,"h":8.45,"l":8.425,"n":22,"o":8.45,"t":"2026-10-02T14:15:00Z","v":1238,"vw":8.4368},{"c":8.48,"h":8.48,"l":8.4,"n":24,"o":8.43,"t":"2026-10-02T14:30:00Z","v":2048,"vw":8.417116},{"c":8.38,"h":8.48,"l":8.38,"n":18,"o":8.46,"t":"2026-10-02T14:45:00Z","v":652,"vw":8.4449},{"c":8.33,"h":8.46,"l":8.33,"n":53,"o":8.46,"t":"2026-10-02T15:00:00Z","v":8364,"vw":8.368353},{"c":8.32,"h":8.36,"l":8.32,"n":8,"o":8.36,"t":"2026-10-02T15:15:00Z","v":1468,"vw":8.331519},{"c":8.3,"h":8.35,"l":8.3,"n":17,"o":8.34,"t":"2026-10-02T15:30:00Z","v":6303,"vw":8.30225},{"c":8.325,"h":8.35,"l":8.3,"n":74,"o":8.3,"t":"2026-10-02T15:45:00Z","v":11458,"vw":8.312721},{"c":8.35,"h":8.35,"l":8.325,"n":6,"o":8.35,"t":"2026-10-02T16:00:00Z","v":514,"vw":8.34372},{"c":8.33,"h":8.34,"l":8.31,"n":29,"o":8.34,"t":"2026-10-02T16:15:00Z","v":1390,"vw":8.328889},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-10-02T17:00:00Z","v":608,"vw":8.3},{"c":8.325,"h":8.325,"l":8.3,"n":79,"o":8.3,"t":"2026-10-02T17:15:00Z","v":2828,"vw":8.307601},{"c":8.315,"h":8.33,"l":8.31,"n":43,"o":8.31,"t":"2026-10-02T17:30:00Z","v":1903,"vw":8.316875},{"c":8.315,"h":8.33,"l":8.315,"n":42,"o":8.32,"t":"2026-10-02T17:45:00Z","v":1051,"vw":8.325833},{"c":8.31,"h":8.32,"l":8.3,"n":35,"o":8.32,"t":"2026-10-02T18:00:00Z","v":5461,"vw":8.302669},{"c":8.315,"h":8.3151,"l":8.315,"n":3,"o":8.3151,"t":"2026-10-02T18:15:00Z","v":1546,"vw":8.315086},{"c":8.32,"h":8.335,"l":8.32,"n":24,"o":8.33,"t":"2026-10-02T18:30:00Z","v":1270,"vw":8.33},{"c":8.31,"h":8.31,"l":8.3,"n":18,"o":8.3048,"t":"2026-10-02T18:45:00Z","v":654,"vw":8.30496},{"c":8.32,"h":8.325,"l":8.315,"n":25,"o":8.32,"t":"2026-10-02T19:00:00Z","v":1258,"vw":8.320833},{"c":8.32,"h":8.32,"l":8.32,"n":25,"o":8.32,"t":"2026-10-02T19:15:00Z","v":266,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":12,"o":8.32,"t":"2026-10-02T19:30:00Z","v":545,"vw":8.32},{"c":8.34,"h":8.345,"l":8.31,"n":303,"o":8.31,"t":"2026-10-02T19:45:00Z","v":9622,"vw":8.330137},{"c":8.33,"h":8.33,"l":8.33,"n":6,"o":8.33,"t":"2026-10-02T20:00:00Z","v":4033,"vw":8.33},{"c":8.349,"h":8.349,"l":8.349,"n":1,"o":8.349,"t":"2026-10-02T20:15:00Z","v":100,"vw":8.349},{"c":8.3024,"h":8.33,"l":8.3,"n":38,"o":8.33,"t":"2026-10-05T13:30:00Z","v":2521,"vw":8.319773},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-10-05T13:45:00Z","v":703,"vw":8.33},{"c":8.37,"h":8.37,"l":8.32,"n":55,"o":8.325,"t":"2026-10-05T14:00:00Z","v":5143,"vw":8.355285},{"c":8.38,"h":8.4,"l":8.38,"n":43,"o":8.38,"t":"2026-10-05T14:15:00Z","v":2589,"vw":8.385545},{"c":8.37,"h":8.37,"l":8.3536,"n":31,"o":8.3536,"t":"2026-10-05T14:30:00Z","v":1661,"vw":8.360541},{"c":8.35,"h":8.3672,"l":8.35,"n":18,"o":8.36,"t":"2026-10-05T14:45:00Z","v":3281,"vw":8.355241},{"c":8.355,"h":8.36,"l":8.355,"n":16,"o":8.36,"t":"2026-10-05T15:00:00Z","v":3687,"vw":8.357429},{"c":8.33,"h":8.355,"l":8.33,"n":70,"o":8.35,"t":"2026-10-05T15:15:00Z","v":7397,"vw":8.342654},{"c":8.3299,"h":8.33,"l":8.32,"n":16,"o":8.32,"t":"2026-10-05T15:30:00Z","v":2475,"vw":8.328989},{"c":8.335,"h":8.335,"l":8.33,"n":5,"o":8.33,"t":"2026-10-05T15:45:00Z","v":226,"vw":8.3325},{"c":8.32,"h":8.33,"l":8.32,"n":10,"o":8.33,"t":"2026-10-05T16:00:00Z","v":735,"vw":8.326297},{"c":8.32,"h":8.34,"l":8.32,"n":23,"o":8.328,"t":"2026-10-05T16:15:00Z","v":1378,"vw":8.3291},{"c":8.3234,"h":8.3234,"l":8.3234,"n":4,"o":8.3234,"t":"2026-10-05T16:30:00Z","v":220,"vw":8.3234},{"c":8.3201,"h":8.3201,"l":8.3201,"n":2,"o":8.3201,"t":"2026-10-05T16:45:00Z","v":109,"vw":8.3201},{"c":8.32,"h":8.33,"l":8.32,"n":6,"o":8.33,"t":"2026-10-05T17:00:00Z","v":822,"vw":8.32125},{"c":8.315,"h":8.325,"l":8.315,"n":16,"o":8.32,"t":"2026-10-05T17:15:00Z","v":1257,"vw":8.320281},{"c":8.3,"h":8.31,"l":8.3,"n":17,"o":8.31,"t":"2026-10-05T17:30:00Z","v":856,"vw":8.30134},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-05T17:45:00Z","v":339,"vw":8.3},{"c":8.32,"h":8.32,"l":8.3,"n":47,"o":8.3,"t":"2026-10-05T18:00:00Z","v":3485,"vw":8.305725},{"c":8.32,"h":8.34,"l":8.31,"n":49,"o":8.33,"t":"2026-10-05T18:15:00Z","v":3568,"vw":8.328635},{"c":8.32,"h":8.32,"l":8.31,"n":10,"o":8.31,"t":"2026-10-05T18:30:00Z","v":429,"vw":8.315181},{"c":8.3101,"h":8.3101,"l":8.3101,"n":2,"o":8.3101,"t":"2026-10-05T18:45:00Z","v":580,"vw":8.3101},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-05T19:00:00Z","v":169,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-10-05T19:15:00Z","v":257,"vw":8.31},{"c":8.35,"h":8.35,"l":8.32,"n":55,"o":8.32,"t":"2026-10-05T19:30:00Z","v":2557,"vw":8.332469},{"c":8.32,"h":8.34,"l":8.32,"n":113,"o":8.32,"t":"2026-10-05T19:45:00Z","v":5395,"vw":8.325957},{"c":8.32,"h":8.32,"l":8.32,"n":8,"o":8.32,"t":"2026-10-05T20:00:00Z","v":7031,"vw":8.32},{"c":8.35,"h":8.35,"l":8.32,"n":20,"o":8.32,"t":"2026-10-06T13:30:00Z","v":2022,"vw":8.329588},{"c":8.36,"h":8.37,"l":8.335,"n":42,"o":8.335,"t":"2026-10-06T14:00:00Z","v":6279,"vw":8.356298},{"c":8.34,"h":8.35,"l":8.32,"n":37,"o":8.345,"t":"2026-10-06T14:15:00Z","v":7558,"vw":8.335582},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-10-06T14:30:00Z","v":702,"vw":8.33},{"c":8.34,"h":8.34,"l":8.32,"n":25,"o":8.32,"t":"2026-10-06T14:45:00Z","v":966,"vw":8.331667},{"c":8.33,"h":8.34,"l":8.33,"n":25,"o":8.33,"t":"2026-10-06T15:00:00Z","v":2195,"vw":8.338809},{"c":8.36,"h":8.37,"l":8.3452,"n":30,"o":8.35,"t":"2026-10-06T15:45:00Z","v":1572,"vw":8.355736},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-06T16:00:00Z","v":1018,"vw":8.38},{"c":8.39,"h":8.39,"l":8.37,"n":14,"o":8.39,"t":"2026-10-06T16:15:00Z","v":847,"vw":8.383333},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-06T16:30:00Z","v":375,"vw":8.38},{"c":8.34,"h":8.35,"l":8.34,"n":6,"o":8.35,"t":"2026-10-06T16:45:00Z","v":384,"vw":8.34696},{"c":8.32,"h":8.34,"l":8.32,"n":81,"o":8.33,"t":"2026-10-06T17:00:00Z","v":19369,"vw":8.325497},{"c":8.34,"h":8.34,"l":8.32,"n":20,"o":8.32,"t":"2026-10-06T17:15:00Z","v":6164,"vw":8.33},{"c":8.35,"h":8.35,"l":8.3308,"n":25,"o":8.34,"t":"2026-10-06T17:30:00Z","v":3467,"vw":8.343349},{"c":8.37,"h":8.38,"l":8.36,"n":39,"o":8.38,"t":"2026-10-06T17:45:00Z","v":2661,"vw":8.371176},{"c":8.36,"h":8.37,"l":8.35,"n":31,"o":8.37,"t":"2026-10-06T18:00:00Z","v":7319,"vw":8.355476},{"c":8.37,"h":8.38,"l":8.36,"n":13,"o":8.38,"t":"2026-10-06T18:15:00Z","v":903,"vw":8.373255},{"c":8.37,"h":8.38,"l":8.36,"n":13,"o":8.38,"t":"2026-10-06T18:30:00Z","v":1155,"vw":8.374691},{"c":8.35,"h":8.36,"l":8.34,"n":14,"o":8.36,"t":"2026-10-06T18:45:00Z","v":978,"vw":8.354376},{"c":8.36,"h":8.36,"l":8.34,"n":7,"o":8.34,"t":"2026-10-06T19:00:00Z","v":291,"vw":8.35},{"c":8.36,"h":8.36,"l":8.34,"n":8,"o":8.35,"t":"2026-10-06T19:15:00Z","v":415,"vw":8.3525},{"c":8.36,"h":8.36,"l":8.35,"n":28,"o":8.35,"t":"2026-10-06T19:30:00Z","v":1668,"vw":8.356552},{"c":8.33,"h":8.37,"l":8.33,"n":114,"o":8.34,"t":"2026-10-06T19:45:00Z","v":7970,"vw":8.349127},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-06T20:00:00Z","v":3145,"vw":8.34},{"c":8.4262,"h":8.46,"l":8.385,"n":16,"o":8.46,"t":"2026-10-07T13:30:00Z","v":683,"vw":8.4229},{"c":8.38,"h":8.41,"l":8.38,"n":3,"o":8.41,"t":"2026-10-07T13:45:00Z","v":210,"vw":8.395},{"c":8.34,"h":8.37,"l":8.34,"n":15,"o":8.34,"t":"2026-10-07T14:00:00Z","v":966,"vw":8.344286},{"c":8.38,"h":8.4,"l":8.34,"n":46,"o":8.34,"t":"2026-10-07T14:15:00Z","v":2991,"vw":8.359056},{"c":8.345,"h":8.38,"l":8.34,"n":44,"o":8.38,"t":"2026-10-07T14:30:00Z","v":5390,"vw":8.355273},{"c":8.35,"h":8.35,"l":8.34,"n":30,"o":8.34,"t":"2026-10-07T14:45:00Z","v":3665,"vw":8.349204},{"c":8.345,"h":8.35,"l":8.34,"n":12,"o":8.345,"t":"2026-10-07T15:00:00Z","v":836,"vw":8.346},{"c":8.35,"h":8.38,"l":8.345,"n":51,"o":8.345,"t":"2026-10-07T15:15:00Z","v":3585,"vw":8.353101},{"c":8.345,"h":8.35,"l":8.345,"n":5,"o":8.35,"t":"2026-10-07T15:30:00Z","v":2300,"vw":8.345227},{"c":8.33,"h":8.34,"l":8.33,"n":13,"o":8.34,"t":"2026-10-07T15:45:00Z","v":1053,"vw":8.3375},{"c":8.33,"h":8.335,"l":8.33,"n":15,"o":8.335,"t":"2026-10-07T16:00:00Z","v":641,"vw":8.3325},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-07T16:15:00Z","v":102,"vw":8.33},{"c":8.34,"h":8.34,"l":8.33,"n":5,"o":8.33,"t":"2026-10-07T16:30:00Z","v":363,"vw":8.336667},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-07T16:45:00Z","v":102,"vw":8.34},{"c":8.34,"h":8.35,"l":8.34,"n":8,"o":8.34,"t":"2026-10-07T17:00:00Z","v":400,"vw":8.343333},{"c":8.35,"h":8.35,"l":8.33,"n":3,"o":8.33,"t":"2026-10-07T17:15:00Z","v":300,"vw":8.34},{"c":8.35,"h":8.35,"l":8.34,"n":10,"o":8.3499,"t":"2026-10-07T17:30:00Z","v":711,"vw":8.343317},{"c":8.34,"h":8.35,"l":8.33,"n":13,"o":8.34,"t":"2026-10-07T17:45:00Z","v":2187,"vw":8.33676},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-07T18:00:00Z","v":489,"vw":8.34},{"c":8.35,"h":8.36,"l":8.34,"n":36,"o":8.35,"t":"2026-10-07T18:15:00Z","v":5074,"vw":8.345105},{"c":8.3478,"h":8.3478,"l":8.34,"n":10,"o":8.34,"t":"2026-10-07T18:30:00Z","v":669,"vw":8.342173},{"c":8.36,"h":8.38,"l":8.35,"n":25,"o":8.35,"t":"2026-10-07T18:45:00Z","v":1487,"vw":8.365641},{"c":8.37,"h":8.37,"l":8.35,"n":32,"o":8.365,"t":"2026-10-07T19:15:00Z","v":1148,"vw":8.361667},{"c":8.36,"h":8.36,"l":8.34,"n":59,"o":8.34,"t":"2026-10-07T19:30:00Z","v":2535,"vw":8.349151},{"c":8.33,"h":8.35,"l":8.33,"n":199,"o":8.35,"t":"2026-10-07T19:45:00Z","v":9254,"vw":8.338273},{"c":8.32,"h":8.32,"l":8.32,"n":9,"o":8.32,"t":"2026-10-07T20:00:00Z","v":4888,"vw":8.32},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-08T13:15:00Z","v":100,"vw":8.34},{"c":8.34,"h":8.35,"l":8.32,"n":34,"o":8.32,"t":"2026-10-08T13:30:00Z","v":2777,"vw":8.329744},{"c":8.36,"h":8.36,"l":8.33,"n":27,"o":8.3378,"t":"2026-10-08T13:45:00Z","v":5359,"vw":8.34657},{"c":8.35,"h":8.36,"l":8.33,"n":52,"o":8.36,"t":"2026-10-08T14:00:00Z","v":2556,"vw":8.345559},{"c":8.345,"h":8.355,"l":8.345,"n":7,"o":8.355,"t":"2026-10-08T14:15:00Z","v":451,"vw":8.348333},{"c":8.325,"h":8.34,"l":8.32,"n":19,"o":8.33,"t":"2026-10-08T14:30:00Z","v":2267,"vw":8.329753},{"c":8.32,"h":8.33,"l":8.32,"n":18,"o":8.325,"t":"2026-10-08T14:45:00Z","v":2000,"vw":8.321542},{"c":8.305,"h":8.325,"l":8.305,"n":21,"o":8.325,"t":"2026-10-08T15:00:00Z","v":14933,"vw":8.318723},{"c":8.285,"h":8.31,"l":8.285,"n":120,"o":8.31,"t":"2026-10-08T15:15:00Z","v":10452,"vw":8.299237},{"c":8.26,"h":8.29,"l":8.2509,"n":56,"o":8.29,"t":"2026-10-08T15:30:00Z","v":24701,"vw":8.274961},{"c":8.26,"h":8.27,"l":8.25,"n":73,"o":8.255,"t":"2026-10-08T15:45:00Z","v":13026,"vw":8.252921},{"c":8.26,"h":8.27,"l":8.26,"n":41,"o":8.26,"t":"2026-10-08T16:00:00Z","v":3148,"vw":8.261846},{"c":8.27,"h":8.29,"l":8.26,"n":35,"o":8.27,"t":"2026-10-08T16:15:00Z","v":1323,"vw":8.274375},{"c":8.255,"h":8.26,"l":8.25,"n":17,"o":8.25,"t":"2026-10-08T16:30:00Z","v":956,"vw":8.253334},{"c":8.215,"h":8.25,"l":8.21,"n":60,"o":8.25,"t":"2026-10-08T16:45:00Z","v":11719,"vw":8.243736},{"c":8.23,"h":8.255,"l":8.22,"n":12,"o":8.22,"t":"2026-10-08T17:00:00Z","v":1057,"vw":8.234786},{"c":8.235,"h":8.25,"l":8.21,"n":40,"o":8.225,"t":"2026-10-08T17:15:00Z","v":8104,"vw":8.238691},{"c":8.315,"h":8.315,"l":8.25,"n":57,"o":8.25,"t":"2026-10-08T17:30:00Z","v":9796,"vw":8.292042},{"c":8.305,"h":8.32,"l":8.305,"n":29,"o":8.32,"t":"2026-10-08T17:45:00Z","v":4311,"vw":8.314127},{"c":8.29,"h":8.3,"l":8.29,"n":25,"o":8.3,"t":"2026-10-08T18:00:00Z","v":2233,"vw":8.298333},{"c":8.295,"h":8.295,"l":8.295,"n":2,"o":8.295,"t":"2026-10-08T18:15:00Z","v":128,"vw":8.295},{"c":8.26,"h":8.29,"l":8.26,"n":14,"o":8.29,"t":"2026-10-08T18:30:00Z","v":1561,"vw":8.287103},{"c":8.25,"h":8.27,"l":8.25,"n":22,"o":8.26,"t":"2026-10-08T18:45:00Z","v":2834,"vw":8.259961},{"c":8.29,"h":8.29,"l":8.26,"n":54,"o":8.265,"t":"2026-10-08T19:00:00Z","v":2047,"vw":8.276111},{"c":8.295,"h":8.295,"l":8.28,"n":11,"o":8.28,"t":"2026-10-08T19:15:00Z","v":629,"vw":8.2896},{"c":8.27,"h":8.3,"l":8.265,"n":24,"o":8.3,"t":"2026-10-08T19:30:00Z","v":1229,"vw":8.28025},{"c":8.24,"h":8.29,"l":8.24,"n":160,"o":8.28,"t":"2026-10-08T19:45:00Z","v":8215,"vw":8.264791},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-08T20:00:00Z","v":69657,"vw":8.26},{"c":8.27,"h":8.27,"l":8.25,"n":7,"o":8.25,"t":"2026-10-09T13:30:00Z","v":710,"vw":8.255714},{"c":8.29,"h":8.29,"l":8.2534,"n":10,"o":8.2534,"t":"2026-10-09T13:45:00Z","v":1839,"vw":8.273636},{"c":8.29,"h":8.29,"l":8.275,"n":5,"o":8.275,"t":"2026-10-09T14:15:00Z","v":285,"vw":8.281944},{"c":8.3,"h":8.3,"l":8.265,"n":35,"o":8.265,"t":"2026-10-09T14:30:00Z","v":1948,"vw":8.278679},{"c":8.29,"h":8.3,"l":8.29,"n":22,"o":8.29,"t":"2026-10-09T14:45:00Z","v":909,"vw":8.292857},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-09T15:00:00Z","v":204,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-09T15:15:00Z","v":282,"vw":8.3},{"c":8.3,"h":8.305,"l":8.295,"n":46,"o":8.2953,"t":"2026-10-09T15:30:00Z","v":4744,"vw":8.300008},{"c":8.41,"h":8.41,"l":8.3,"n":73,"o":8.31,"t":"2026-10-09T15:45:00Z","v":15217,"vw":8.357959},{"c":8.405,"h":8.44,"l":8.4,"n":47,"o":8.44,"t":"2026-10-09T16:00:00Z","v":2856,"vw":8.421049},{"c":8.35,"h":8.4,"l":8.34,"n":77,"o":8.38,"t":"2026-10-09T16:15:00Z","v":8569,"vw":8.367916},{"c":8.37,"h":8.37,"l":8.37,"n":14,"o":8.37,"t":"2026-10-09T16:30:00Z","v":612,"vw":8.37},{"c":8.36,"h":8.38,"l":8.35,"n":56,"o":8.38,"t":"2026-10-09T16:45:00Z","v":5111,"vw":8.365961},{"c":8.34,"h":8.35,"l":8.34,"n":18,"o":8.35,"t":"2026-10-09T17:00:00Z","v":1931,"vw":8.341742},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-09T17:45:00Z","v":365,"vw":8.34},{"c":8.37,"h":8.37,"l":8.36,"n":13,"o":8.36,"t":"2026-10-09T18:00:00Z","v":515,"vw":8.365},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-09T18:30:00Z","v":102,"vw":8.38},{"c":8.425,"h":8.43,"l":8.38,"n":18,"o":8.38,"t":"2026-10-09T18:45:00Z","v":2365,"vw":8.39751},{"c":8.38,"h":8.425,"l":8.38,"n":29,"o":8.39,"t":"2026-10-09T19:00:00Z","v":5350,"vw":8.399393},{"c":8.36,"h":8.37,"l":8.36,"n":19,"o":8.37,"t":"2026-10-09T19:15:00Z","v":1899,"vw":8.364441},{"c":8.335,"h":8.35,"l":8.335,"n":25,"o":8.34,"t":"2026-10-09T19:30:00Z","v":837,"vw":8.34},{"c":8.36,"h":8.37,"l":8.33,"n":345,"o":8.33,"t":"2026-10-09T19:45:00Z","v":10816,"vw":8.350953},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-09T20:00:00Z","v":2160,"vw":8.36},{"c":8.36,"h":8.36,"l":8.26,"n":22,"o":8.3,"t":"2026-10-12T13:30:00Z","v":3745,"vw":8.296534},{"c":8.32,"h":8.32,"l":8.29,"n":10,"o":8.315,"t":"2026-10-12T14:00:00Z","v":466,"vw":8.305101},{"c":8.3,"h":8.31,"l":8.285,"n":16,"o":8.285,"t":"2026-10-12T14:15:00Z","v":915,"vw":8.299167},{"c":8.28,"h":8.3,"l":8.28,"n":5,"o":8.3,"t":"2026-10-12T14:30:00Z","v":310,"vw":8.29},{"c":8.28,"h":8.3,"l":8.27,"n":13,"o":8.27,"t":"2026-10-12T15:15:00Z","v":898,"vw":8.28},{"c":8.29,"h":8.32,"l":8.26,"n":50,"o":8.26,"t":"2026-10-12T15:30:00Z","v":8352,"vw":8.270585},{"c":8.31,"h":8.32,"l":8.29,"n":17,"o":8.32,"t":"2026-10-12T15:45:00Z","v":1245,"vw":8.294458},{"c":8.29,"h":8.32,"l":8.29,"n":10,"o":8.305,"t":"2026-10-12T16:00:00Z","v":632,"vw":8.30875},{"c":8.275,"h":8.31,"l":8.275,"n":13,"o":8.295,"t":"2026-10-12T16:15:00Z","v":1419,"vw":8.289231},{"c":8.28,"h":8.3,"l":8.28,"n":21,"o":8.29,"t":"2026-10-12T16:30:00Z","v":1488,"vw":8.283366},{"c":8.285,"h":8.29,"l":8.27,"n":6,"o":8.29,"t":"2026-10-12T16:45:00Z","v":418,"vw":8.281667},{"c":8.275,"h":8.3,"l":8.275,"n":3,"o":8.3,"t":"2026-10-12T17:00:00Z","v":246,"vw":8.2875},{"c":8.27,"h":8.275,"l":8.27,"n":33,"o":8.275,"t":"2026-10-12T17:15:00Z","v":2294,"vw":8.270366},{"c":8.26,"h":8.26,"l":8.26,"n":9,"o":8.26,"t":"2026-10-12T17:30:00Z","v":499,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-12T18:15:00Z","v":316,"vw":8.26},{"c":8.25,"h":8.27,"l":8.25,"n":32,"o":8.27,"t":"2026-10-12T18:30:00Z","v":2040,"vw":8.255969},{"c":8.24,"h":8.25,"l":8.24,"n":49,"o":8.25,"t":"2026-10-12T18:45:00Z","v":6519,"vw":8.247019},{"c":8.255,"h":8.255,"l":8.23,"n":32,"o":8.23,"t":"2026-10-12T19:00:00Z","v":1625,"vw":8.236679},{"c":8.24,"h":8.25,"l":8.23,"n":18,"o":8.245,"t":"2026-10-12T19:15:00Z","v":1652,"vw":8.235178},{"c":8.34,"h":8.38,"l":8.24,"n":101,"o":8.24,"t":"2026-10-12T19:30:00Z","v":13368,"vw":8.30076},{"c":8.33,"h":8.37,"l":8.32,"n":132,"o":8.36,"t":"2026-10-12T19:45:00Z","v":6086,"vw":8.334278},{"c":8.33,"h":8.33,"l":8.33,"n":6,"o":8.33,"t":"2026-10-12T20:00:00Z","v":1601,"vw":8.33},{"c":8.4,"h":8.4,"l":8.32,"n":41,"o":8.32,"t":"2026-10-13T13:30:00Z","v":1446,"vw":8.35491},{"c":8.37,"h":8.37,"l":8.37,"n":8,"o":8.37,"t":"2026-10-13T13:45:00Z","v":548,"vw":8.37},{"c":8.385,"h":8.385,"l":8.3,"n":73,"o":8.3,"t":"2026-10-13T14:00:00Z","v":4109,"vw":8.331015},{"c":8.335,"h":8.345,"l":8.335,"n":10,"o":8.345,"t":"2026-10-13T14:30:00Z","v":554,"vw":8.341667},{"c":8.33,"h":8.35,"l":8.32,"n":18,"o":8.32,"t":"2026-10-13T14:45:00Z","v":1659,"vw":8.326822},{"c":8.38,"h":8.38,"l":8.335,"n":25,"o":8.335,"t":"2026-10-13T15:00:00Z","v":3439,"vw":8.375358},{"c":8.4,"h":8.42,"l":8.39,"n":27,"o":8.42,"t":"2026-10-13T15:15:00Z","v":3322,"vw":8.399182},{"c":8.38,"h":8.41,"l":8.38,"n":18,"o":8.4081,"t":"2026-10-13T15:30:00Z","v":1490,"vw":8.403943},{"c":8.42,"h":8.42,"l":8.38,"n":21,"o":8.4,"t":"2026-10-13T15:45:00Z","v":1128,"vw":8.4125},{"c":8.415,"h":8.445,"l":8.39,"n":37,"o":8.42,"t":"2026-10-13T16:00:00Z","v":6768,"vw":8.40298},{"c":8.455,"h":8.455,"l":8.39,"n":18,"o":8.39,"t":"2026-10-13T16:15:00Z","v":1137,"vw":8.410021},{"c":8.41,"h":8.455,"l":8.41,"n":26,"o":8.45,"t":"2026-10-13T16:30:00Z","v":1746,"vw":8.440499},{"c":8.44,"h":8.44,"l":8.39,"n":4,"o":8.39,"t":"2026-10-13T17:00:00Z","v":400,"vw":8.4075},{"c":8.405,"h":8.415,"l":8.38,"n":10,"o":8.405,"t":"2026-10-13T17:15:00Z","v":606,"vw":8.399856},{"c":8.415,"h":8.44,"l":8.415,"n":6,"o":8.42,"t":"2026-10-13T17:30:00Z","v":419,"vw":8.425},{"c":8.41,"h":8.42,"l":8.41,"n":25,"o":8.42,"t":"2026-10-13T17:45:00Z","v":977,"vw":8.41834},{"c":8.4,"h":8.425,"l":8.39,"n":24,"o":8.405,"t":"2026-10-13T18:00:00Z","v":2249,"vw":8.402348},{"c":8.385,"h":8.385,"l":8.38,"n":31,"o":8.38,"t":"2026-10-13T18:15:00Z","v":1450,"vw":8.380495},{"c":8.34,"h":8.37,"l":8.33,"n":35,"o":8.37,"t":"2026-10-13T18:30:00Z","v":1180,"vw":8.35},{"c":8.375,"h":8.375,"l":8.36,"n":27,"o":8.36,"t":"2026-10-13T18:45:00Z","v":815,"vw":8.36625},{"c":8.38,"h":8.39,"l":8.38,"n":48,"o":8.39,"t":"2026-10-13T19:00:00Z","v":1365,"vw":8.383521},{"c":8.36,"h":8.36,"l":8.36,"n":19,"o":8.36,"t":"2026-10-13T19:15:00Z","v":757,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":42,"o":8.35,"t":"2026-10-13T19:30:00Z","v":1264,"vw":8.35},{"c":8.26,"h":8.335,"l":8.26,"n":181,"o":8.335,"t":"2026-10-13T19:45:00Z","v":13555,"vw":8.293008},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-13T20:00:00Z","v":2912,"vw":8.26},{"c":8.32,"h":8.32,"l":8.25,"n":32,"o":8.25,"t":"2026-10-14T13:30:00Z","v":3504,"vw":8.294677},{"c":8.305,"h":8.305,"l":8.305,"n":10,"o":8.305,"t":"2026-10-14T13:45:00Z","v":503,"vw":8.305},{"c":8.33,"h":8.33,"l":8.28,"n":64,"o":8.31,"t":"2026-10-14T14:00:00Z","v":2318,"vw":8.301095},{"c":8.31,"h":8.32,"l":8.31,"n":21,"o":8.3101,"t":"2026-10-14T14:15:00Z","v":1172,"vw":8.3115},{"c":8.31,"h":8.31,"l":8.3,"n":9,"o":8.3,"t":"2026-10-14T14:30:00Z","v":427,"vw":8.303333},{"c":8.3,"h":8.315,"l":8.29,"n":59,"o":8.31,"t":"2026-10-14T14:45:00Z","v":1421,"vw":8.303676},{"c":8.285,"h":8.29,"l":8.27,"n":25,"o":8.29,"t":"2026-10-14T15:00:00Z","v":1373,"vw":8.282889},{"c":8.29,"h":8.29,"l":8.27,"n":28,"o":8.285,"t":"2026-10-14T15:15:00Z","v":1435,"vw":8.28375},{"c":8.28,"h":8.3,"l":8.28,"n":23,"o":8.3,"t":"2026-10-14T15:30:00Z","v":1242,"vw":8.288427},{"c":8.3,"h":8.31,"l":8.275,"n":71,"o":8.275,"t":"2026-10-14T15:45:00Z","v":3311,"vw":8.286259},{"c":8.295,"h":8.315,"l":8.295,"n":26,"o":8.3012,"t":"2026-10-14T16:00:00Z","v":1100,"vw":8.303745},{"c":8.295,"h":8.295,"l":8.29,"n":2,"o":8.29,"t":"2026-10-14T16:15:00Z","v":200,"vw":8.2925},{"c":8.29,"h":8.3,"l":8.29,"n":44,"o":8.3,"t":"2026-10-14T16:45:00Z","v":3159,"vw":8.293783},{"c":8.28,"h":8.29,"l":8.28,"n":25,"o":8.29,"t":"2026-10-14T17:00:00Z","v":1949,"vw":8.288063},{"c":8.27,"h":8.29,"l":8.27,"n":13,"o":8.29,"t":"2026-10-14T17:15:00Z","v":370,"vw":8.28},{"c":8.28,"h":8.295,"l":8.28,"n":4,"o":8.295,"t":"2026-10-14T17:30:00Z","v":210,"vw":8.2875},{"c":8.3,"h":8.3,"l":8.27,"n":14,"o":8.29,"t":"2026-10-14T17:45:00Z","v":5148,"vw":8.279613},{"c":8.27,"h":8.295,"l":8.27,"n":8,"o":8.29,"t":"2026-10-14T18:00:00Z","v":531,"vw":8.280721},{"c":8.27,"h":8.285,"l":8.27,"n":7,"o":8.27,"t":"2026-10-14T18:15:00Z","v":773,"vw":8.272618},{"c":8.295,"h":8.295,"l":8.295,"n":2,"o":8.295,"t":"2026-10-14T18:30:00Z","v":112,"vw":8.295},{"c":8.29,"h":8.305,"l":8.27,"n":13,"o":8.27,"t":"2026-10-14T18:45:00Z","v":566,"vw":8.281},{"c":8.3,"h":8.3,"l":8.29,"n":8,"o":8.3,"t":"2026-10-14T19:00:00Z","v":417,"vw":8.2975},{"c":8.295,"h":8.295,"l":8.28,"n":55,"o":8.28,"t":"2026-10-14T19:15:00Z","v":2866,"vw":8.285752},{"c":8.29,"h":8.3,"l":8.28,"n":19,"o":8.3,"t":"2026-10-14T19:30:00Z","v":800,"vw":8.29},{"c":8.29,"h":8.3,"l":8.28,"n":193,"o":8.295,"t":"2026-10-14T19:45:00Z","v":4561,"vw":8.291668},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-14T20:00:00Z","v":2169,"vw":8.3},{"c":8.295,"h":8.3,"l":8.26,"n":19,"o":8.27,"t":"2026-10-15T13:30:00Z","v":4075,"vw":8.280277},{"c":8.31,"h":8.31,"l":8.28,"n":41,"o":8.31,"t":"2026-10-15T13:45:00Z","v":4175,"vw":8.295403},{"c":8.32,"h":8.33,"l":8.31,"n":65,"o":8.32,"t":"2026-10-15T14:00:00Z","v":1856,"vw":8.319347},{"c":8.305,"h":8.325,"l":8.3012,"n":85,"o":8.3101,"t":"2026-10-15T14:15:00Z","v":1843,"vw":8.309415},{"c":8.28,"h":8.3001,"l":8.28,"n":17,"o":8.3,"t":"2026-10-15T14:30:00Z","v":3703,"vw":8.291728},{"c":8.29,"h":8.29,"l":8.29,"n":7,"o":8.29,"t":"2026-10-15T15:00:00Z","v":255,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-15T15:45:00Z","v":200,"vw":8.3},{"c":8.3,"h":8.305,"l":8.29,"n":37,"o":8.29,"t":"2026-10-15T16:00:00Z","v":2650,"vw":8.298793},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-15T16:15:00Z","v":204,"vw":8.28},{"c":8.295,"h":8.295,"l":8.29,"n":13,"o":8.29,"t":"2026-10-15T16:30:00Z","v":904,"vw":8.2925},{"c":8.285,"h":8.285,"l":8.28,"n":8,"o":8.28,"t":"2026-10-15T17:15:00Z","v":346,"vw":8.281792},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-15T17:30:00Z","v":235,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-15T17:45:00Z","v":400,"vw":8.28},{"c":8.275,"h":8.28,"l":8.27,"n":45,"o":8.28,"t":"2026-10-15T18:00:00Z","v":4451,"vw":8.272167},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-15T18:30:00Z","v":120,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":26,"o":8.27,"t":"2026-10-15T18:45:00Z","v":2832,"vw":8.270639},{"c":8.28,"h":8.28,"l":8.27,"n":12,"o":8.28,"t":"2026-10-15T19:30:00Z","v":907,"vw":8.277596},{"c":8.315,"h":8.32,"l":8.28,"n":134,"o":8.28,"t":"2026-10-15T19:45:00Z","v":5977,"vw":8.31065},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-15T20:00:00Z","v":1245,"vw":8.32},{"c":8.36,"h":8.37,"l":8.31,"n":50,"o":8.32,"t":"2026-10-16T13:30:00Z","v":5162,"vw":8.336441},{"c":8.34,"h":8.34,"l":8.33,"n":6,"o":8.33,"t":"2026-10-16T13:45:00Z","v":1582,"vw":8.335098},{"c":8.3038,"h":8.35,"l":8.3038,"n":32,"o":8.345,"t":"2026-10-16T14:00:00Z","v":2274,"vw":8.319861},{"c":8.31,"h":8.34,"l":8.31,"n":14,"o":8.325,"t":"2026-10-16T14:15:00Z","v":1050,"vw":8.327313},{"c":8.345,"h":8.345,"l":8.3162,"n":5,"o":8.3162,"t":"2026-10-16T14:30:00Z","v":330,"vw":8.3258},{"c":8.32,"h":8.32,"l":8.32,"n":11,"o":8.32,"t":"2026-10-16T15:00:00Z","v":686,"vw":8.32},{"c":8.295,"h":8.32,"l":8.29,"n":25,"o":8.31,"t":"2026-10-16T15:15:00Z","v":4024,"vw":8.294976},{"c":8.285,"h":8.31,"l":8.28,"n":28,"o":8.29,"t":"2026-10-16T15:45:00Z","v":1908,"vw":8.288172},{"c":8.305,"h":8.305,"l":8.29,"n":14,"o":8.29,"t":"2026-10-16T16:00:00Z","v":904,"vw":8.292266},{"c":8.29,"h":8.29,"l":8.29,"n":12,"o":8.29,"t":"2026-10-16T16:15:00Z","v":558,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-16T16:30:00Z","v":248,"vw":8.3},{"c":8.28,"h":8.29,"l":8.28,"n":8,"o":8.2825,"t":"2026-10-16T17:00:00Z","v":910,"vw":8.283438},{"c":8.28,"h":8.2878,"l":8.28,"n":17,"o":8.28,"t":"2026-10-16T17:15:00Z","v":1101,"vw":8.280934},{"c":8.27,"h":8.28,"l":8.27,"n":14,"o":8.28,"t":"2026-10-16T17:30:00Z","v":4385,"vw":8.270591},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:00:00Z","v":175,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":6,"o":8.27,"t":"2026-10-16T18:15:00Z","v":310,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T18:30:00Z","v":300,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T18:45:00Z","v":100,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T19:00:00Z","v":100,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":18,"o":8.27,"t":"2026-10-16T19:30:00Z","v":3072,"vw":8.27},{"c":8.27,"h":8.285,"l":8.27,"n":87,"o":8.27,"t":"2026-10-16T19:45:00Z","v":3355,"vw":8.275037},{"c":8.27,"h":8.27,"l":8.27,"n":4,"o":8.27,"t":"2026-10-16T20:00:00Z","v":832,"vw":8.27},{"c":8.285,"h":8.285,"l":8.27,"n":35,"o":8.27,"t":"2026-10-19T13:30:00Z","v":2786,"vw":8.274114},{"c":8.3,"h":8.3,"l":8.27,"n":37,"o":8.27,"t":"2026-10-19T13:45:00Z","v":2271,"vw":8.274213},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T14:00:00Z","v":100,"vw":8.28},{"c":8.285,"h":8.285,"l":8.285,"n":3,"o":8.285,"t":"2026-10-19T14:15:00Z","v":132,"vw":8.285},{"c":8.28,"h":8.28,"l":8.27,"n":13,"o":8.27,"t":"2026-10-19T14:30:00Z","v":630,"vw":8.275},{"c":8.28,"h":8.3,"l":8.27,"n":89,"o":8.2999,"t":"2026-10-19T15:15:00Z","v":11217,"vw":8.281257},{"c":8.31,"h":8.31,"l":8.29,"n":69,"o":8.29,"t":"2026-10-19T15:30:00Z","v":8260,"vw":8.298456},{"c":8.31,"h":8.315,"l":8.31,"n":38,"o":8.315,"t":"2026-10-19T15:45:00Z","v":1087,"vw":8.311429},{"c":8.3,"h":8.3,"l":8.29,"n":9,"o":8.3,"t":"2026-10-19T16:00:00Z","v":564,"vw":8.294},{"c":8.2825,"h":8.2825,"l":8.2825,"n":10,"o":8.2825,"t":"2026-10-19T16:15:00Z","v":223,"vw":8.2825},{"c":8.29,"h":8.29,"l":8.28,"n":8,"o":8.28,"t":"2026-10-19T16:45:00Z","v":396,"vw":8.286667},{"c":8.285,"h":8.285,"l":8.28,"n":12,"o":8.28,"t":"2026-10-19T17:00:00Z","v":581,"vw":8.281667},{"c":8.285,"h":8.285,"l":8.285,"n":5,"o":8.285,"t":"2026-10-19T17:30:00Z","v":276,"vw":8.285},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-19T17:45:00Z","v":300,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-19T18:00:00Z","v":119,"vw":8.28},{"c":8.27,"h":8.28,"l":8.27,"n":134,"o":8.28,"t":"2026-10-19T18:15:00Z","v":45374,"vw":8.27137},{"c":8.295,"h":8.295,"l":8.275,"n":22,"o":8.275,"t":"2026-10-19T18:30:00Z","v":1659,"vw":8.286818},{"c":8.29,"h":8.3,"l":8.29,"n":26,"o":8.295,"t":"2026-10-19T18:45:00Z","v":2153,"vw":8.296053},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-19T19:15:00Z","v":295,"vw":8.3},{"c":8.29,"h":8.3,"l":8.28,"n":23,"o":8.28,"t":"2026-10-19T19:30:00Z","v":594,"vw":8.29},{"c":8.275,"h":8.29,"l":8.27,"n":74,"o":8.28,"t":"2026-10-19T19:45:00Z","v":7326,"vw":8.280286},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-19T20:00:00Z","v":1593,"vw":8.28},{"c":9.13,"h":9.13,"l":8.7,"n":13,"o":8.7,"t":"2026-10-20T10:00:00Z","v":711,"vw":8.861175},{"c":8.64,"h":8.64,"l":8.6314,"n":2,"o":8.6314,"t":"2026-10-20T11:00:00Z","v":577,"vw":8.638301},{"c":8.4,"h":8.47,"l":8.3024,"n":15,"o":8.33,"t":"2026-10-20T13:30:00Z","v":10930,"vw":8.339486},{"c":8.44,"h":8.448,"l":8.365,"n":62,"o":8.43,"t":"2026-10-20T13:45:00Z","v":10032,"vw":8.409591},{"c":8.4,"h":8.425,"l":8.4,"n":14,"o":8.42,"t":"2026-10-20T14:00:00Z","v":666,"vw":8.419},{"c":8.425,"h":8.425,"l":8.42,"n":9,"o":8.42,"t":"2026-10-20T14:15:00Z","v":424,"vw":8.423333},{"c":8.45,"h":8.45,"l":8.42,"n":34,"o":8.44,"t":"2026-10-20T14:45:00Z","v":6598,"vw":8.429543},{"c":8.41,"h":8.47,"l":8.41,"n":40,"o":8.47,"t":"2026-10-20T15:00:00Z","v":3648,"vw":8.457276},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-20T15:15:00Z","v":100,"vw":8.44},{"c":8.4,"h":8.42,"l":8.4,"n":17,"o":8.4,"t":"2026-10-20T15:30:00Z","v":1192,"vw":8.404445},{"c":8.375,"h":8.375,"l":8.375,"n":3,"o":8.375,"t":"2026-10-20T15:45:00Z","v":129,"vw":8.375},{"c":8.375,"h":8.375,"l":8.34,"n":31,"o":8.35,"t":"2026-10-20T16:00:00Z","v":3887,"vw":8.355963},{"c":8.4,"h":8.4,"l":8.385,"n":13,"o":8.39,"t":"2026-10-20T16:15:00Z","v":465,"vw":8.391667},{"c":8.39,"h":8.39,"l":8.39,"n":44,"o":8.39,"t":"2026-10-20T16:30:00Z","v":1363,"vw":8.39},{"c":8.382,"h":8.39,"l":8.382,"n":2,"o":8.39,"t":"2026-10-20T16:45:00Z","v":391,"vw":8.384046},{"c":8.38,"h":8.38,"l":8.38,"n":9,"o":8.38,"t":"2026-10-20T17:00:00Z","v":405,"vw":8.38},{"c":8.37,"h":8.37,"l":8.37,"n":28,"o":8.37,"t":"2026-10-20T17:30:00Z","v":2234,"vw":8.37},{"c":8.4,"h":8.4,"l":8.38,"n":32,"o":8.38,"t":"2026-10-20T17:45:00Z","v":1090,"vw":8.391197},{"c":8.395,"h":8.395,"l":8.395,"n":18,"o":8.395,"t":"2026-10-20T18:00:00Z","v":493,"vw":8.395},{"c":8.39,"h":8.39,"l":8.39,"n":19,"o":8.39,"t":"2026-10-20T18:15:00Z","v":829,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":27,"o":8.39,"t":"2026-10-20T18:30:00Z","v":650,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T18:45:00Z","v":113,"vw":8.4},{"c":8.39,"h":8.4,"l":8.39,"n":29,"o":8.4,"t":"2026-10-20T19:00:00Z","v":996,"vw":8.3975},{"c":8.39,"h":8.39,"l":8.39,"n":13,"o":8.39,"t":"2026-10-20T19:15:00Z","v":531,"vw":8.39},{"c":8.4,"h":8.41,"l":8.39,"n":90,"o":8.39,"t":"2026-10-20T19:30:00Z","v":9706,"vw":8.400362},{"c":8.37,"h":8.41,"l":8.37,"n":105,"o":8.408,"t":"2026-10-20T19:45:00Z","v":10604,"vw":8.390071},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T20:00:00Z","v":1580,"vw":8.4},{"c":8.38,"h":8.39,"l":8.38,"n":7,"o":8.39,"t":"2026-10-21T13:30:00Z","v":400,"vw":8.387268},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-21T13:45:00Z","v":420,"vw":8.42},{"c":8.415,"h":8.415,"l":8.415,"n":3,"o":8.415,"t":"2026-10-21T14:15:00Z","v":275,"vw":8.415},{"c":8.415,"h":8.415,"l":8.415,"n":7,"o":8.415,"t":"2026-10-21T14:30:00Z","v":350,"vw":8.415},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T15:00:00Z","v":100,"vw":8.38},{"c":8.385,"h":8.39,"l":8.38,"n":13,"o":8.39,"t":"2026-10-21T15:15:00Z","v":1482,"vw":8.387417},{"c":8.39,"h":8.39,"l":8.37,"n":12,"o":8.37,"t":"2026-10-21T15:30:00Z","v":811,"vw":8.387143},{"c":8.3,"h":8.375,"l":8.29,"n":298,"o":8.37,"t":"2026-10-21T15:45:00Z","v":286088,"vw":8.309112},{"c":8.37,"h":8.37,"l":8.32,"n":22,"o":8.32,"t":"2026-10-21T16:15:00Z","v":3856,"vw":8.349512},{"c":8.385,"h":8.385,"l":8.38,"n":50,"o":8.38,"t":"2026-10-21T16:30:00Z","v":1611,"vw":8.380592},{"c":8.4,"h":8.4,"l":8.38,"n":110,"o":8.385,"t":"2026-10-21T16:45:00Z","v":17578,"vw":8.398772},{"c":8.41,"h":8.41,"l":8.39,"n":12,"o":8.39,"t":"2026-10-21T17:15:00Z","v":1690,"vw":8.408539},{"c":8.41,"h":8.41,"l":8.4,"n":16,"o":8.4,"t":"2026-10-21T17:45:00Z","v":4128,"vw":8.40974},{"c":8.41,"h":8.41,"l":8.41,"n":12,"o":8.41,"t":"2026-10-21T18:00:00Z","v":644,"vw":8.41},{"c":8.41,"h":8.41,"l":8.4,"n":19,"o":8.4,"t":"2026-10-21T18:15:00Z","v":399,"vw":8.405},{"c":8.4,"h":8.42,"l":8.4,"n":21,"o":8.42,"t":"2026-10-21T18:30:00Z","v":161373,"vw":8.400148},{"c":8.4,"h":8.42,"l":8.4,"n":26,"o":8.42,"t":"2026-10-21T18:45:00Z","v":10692,"vw":8.419711},{"c":8.38,"h":8.405,"l":8.38,"n":105,"o":8.4,"t":"2026-10-21T19:00:00Z","v":15151,"vw":8.388794},{"c":8.385,"h":8.39,"l":8.37,"n":69,"o":8.37,"t":"2026-10-21T19:15:00Z","v":3748,"vw":8.380403},{"c":8.39,"h":8.4,"l":8.385,"n":26,"o":8.385,"t":"2026-10-21T19:30:00Z","v":1211,"vw":8.391713},{"c":8.395,"h":8.4,"l":8.39,"n":84,"o":8.4,"t":"2026-10-21T19:45:00Z","v":2596,"vw":8.394528},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-21T20:00:00Z","v":3790,"vw":8.4},{"c":8.47,"h":8.48,"l":8.38,"n":42,"o":8.38,"t":"2026-10-22T13:30:00Z","v":5852,"vw":8.40831},{"c":8.43,"h":8.47,"l":8.425,"n":57,"o":8.435,"t":"2026-10-22T13:45:00Z","v":8386,"vw":8.437946},{"c":8.3993,"h":8.42,"l":8.3993,"n":5,"o":8.42,"t":"2026-10-22T14:00:00Z","v":229,"vw":8.40911},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-22T14:15:00Z","v":1006,"vw":8.39},{"c":8.38,"h":8.4086,"l":8.38,"n":19,"o":8.4086,"t":"2026-10-22T14:30:00Z","v":843,"vw":8.397022},{"c":8.395,"h":8.415,"l":8.39,"n":10,"o":8.415,"t":"2026-10-22T15:15:00Z","v":1302,"vw":8.406865},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-22T15:30:00Z","v":701,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-22T16:15:00Z","v":104,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":16,"o":8.38,"t":"2026-10-22T16:30:00Z","v":2474,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-22T16:45:00Z","v":157,"vw":8.38},{"c":8.4,"h":8.4,"l":8.3892,"n":3,"o":8.3892,"t":"2026-10-22T17:00:00Z","v":230,"vw":8.3946},{"c":8.39,"h":8.4,"l":8.39,"n":17,"o":8.39,"t":"2026-10-22T17:30:00Z","v":1789,"vw":8.391743},{"c":8.38,"h":8.39,"l":8.38,"n":12,"o":8.39,"t":"2026-10-22T17:45:00Z","v":2840,"vw":8.381447},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-22T18:00:00Z","v":105,"vw":8.38},{"c":8.37,"h":8.3801,"l":8.37,"n":55,"o":8.38,"t":"2026-10-22T18:30:00Z","v":10089,"vw":8.378318},{"c":8.37,"h":8.37,"l":8.36,"n":11,"o":8.3685,"t":"2026-10-22T18:45:00Z","v":1464,"vw":8.367841},{"c":8.4,"h":8.4,"l":8.38,"n":12,"o":8.38,"t":"2026-10-22T19:00:00Z","v":1355,"vw":8.389196},{"c":8.395,"h":8.395,"l":8.395,"n":22,"o":8.395,"t":"2026-10-22T19:15:00Z","v":822,"vw":8.395},{"c":8.395,"h":8.4,"l":8.37,"n":103,"o":8.4,"t":"2026-10-22T19:45:00Z","v":2290,"vw":8.386098},{"c":8.4,"h":8.4,"l":8.4,"n":12,"o":8.4,"t":"2026-10-22T20:00:00Z","v":2155,"vw":8.4},{"c":8.37,"h":8.4,"l":8.37,"n":7,"o":8.4,"t":"2026-10-23T13:30:00Z","v":279,"vw":8.388327},{"c":8.37,"h":8.39,"l":8.37,"n":86,"o":8.385,"t":"2026-10-23T13:45:00Z","v":41945,"vw":8.374213},{"c":8.3689,"h":8.37,"l":8.36,"n":14,"o":8.37,"t":"2026-10-23T14:00:00Z","v":556,"vw":8.36644},{"c":8.35,"h":8.36,"l":8.35,"n":47,"o":8.36,"t":"2026-10-23T14:15:00Z","v":6082,"vw":8.35772},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-23T14:45:00Z","v":281,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-23T15:00:00Z","v":100,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-23T15:30:00Z","v":100,"vw":8.36},{"c":8.365,"h":8.365,"l":8.36,"n":8,"o":8.36,"t":"2026-10-23T16:00:00Z","v":371,"vw":8.363333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}