{"symbol":"ACET","url":"https://intraalpha.com/companies/ACET","capturedAt":"2026-10-22T14:52:47.191Z","state":"partial","quote":{"symbol":"ACET","last_price":4.45,"prev_close":4.49,"regular_close":4.45,"change":-0.04,"change_pct":-0.8909,"regular_change":-0.04,"regular_change_pct":-0.8909,"extended_change":0,"extended_change_pct":0,"bid":4.39,"ask":4.51,"bid_size":100,"ask_size":200,"volume":58841,"vwap":4.417469,"open":4.5,"high":4.72,"low":4.32,"close":4.45,"trade_count":528,"last_trade_at":"2026-10-22T14:51:22.183190881Z","last_quote_at":"2026-10-22T14:50:55.9526636Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:42.419286408-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACET","fetched_at":"2026-10-22T14:52:45.907149+00:00","name":"Adicet Bio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Adicet Bio, Inc., a biotechnology company, discovers and develops allogeneic gamma delta T cell therapies for cancer and other diseases. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":42033100,"ebitda":-98121000,"pe_ratio":null,"peg_ratio":0.82,"book_value":11.16,"dividend_per_share":null,"dividend_yield":null,"eps":-10.33,"revenue_ttm":0,"gross_profit_ttm":24990000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.417,"return_on_equity_ttm":-0.781,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":34.83,"analyst_number":0,"beta":1.627,"fifty_two_week_high":14.98,"fifty_two_week_low":4.39,"fifty_day_ma":7.84,"two_hundred_day_ma":7.84,"shares_outstanding":9361500,"forward_pe":null,"price_to_sales":9.72,"price_to_book":0.657,"ev_to_revenue":2.139,"ev_to_ebitda":-1.211},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:45.907149+00:00"},"optionObservedAt":"2026-10-22T14:44:47.896Z","bars":[{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-15T08:30:00Z","v":228,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-15T11:55:00Z","v":488,"vw":4.91},{"c":4.9,"h":4.92,"l":4.89,"n":34,"o":4.9,"t":"2026-10-15T13:30:00Z","v":38985,"vw":4.899988},{"c":4.97,"h":4.98,"l":4.91,"n":34,"o":4.92,"t":"2026-10-15T13:35:00Z","v":3581,"vw":4.941935},{"c":4.88,"h":4.95,"l":4.88,"n":17,"o":4.95,"t":"2026-10-15T13:40:00Z","v":1146,"vw":4.917188},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-15T13:45:00Z","v":158,"vw":4.98},{"c":5.04,"h":5.04,"l":4.96,"n":32,"o":4.96,"t":"2026-10-15T13:50:00Z","v":2494,"vw":4.988766},{"c":5.05,"h":5.1,"l":4.952,"n":61,"o":4.99,"t":"2026-10-15T13:55:00Z","v":12853,"vw":4.98033},{"c":5.09,"h":5.09,"l":5.05,"n":30,"o":5.05,"t":"2026-10-15T14:00:00Z","v":1300,"vw":5.074058},{"c":5.06,"h":5.13,"l":5.01,"n":43,"o":5.07,"t":"2026-10-15T14:05:00Z","v":7290,"vw":5.119214},{"c":5.135,"h":5.17,"l":5.1,"n":48,"o":5.12,"t":"2026-10-15T14:10:00Z","v":1261,"vw":5.12095},{"c":5.13,"h":5.16,"l":5.13,"n":35,"o":5.16,"t":"2026-10-15T14:15:00Z","v":1990,"vw":5.148369},{"c":5.12,"h":5.15,"l":5.1,"n":13,"o":5.15,"t":"2026-10-15T14:20:00Z","v":664,"vw":5.124},{"c":5.12,"h":5.12,"l":5.09,"n":37,"o":5.1,"t":"2026-10-15T14:25:00Z","v":3662,"vw":5.103526},{"c":5.1,"h":5.1,"l":5.0612,"n":17,"o":5.1,"t":"2026-10-15T14:30:00Z","v":3256,"vw":5.092072},{"c":5.11,"h":5.11,"l":5.04,"n":43,"o":5.06,"t":"2026-10-15T14:35:00Z","v":3400,"vw":5.055517},{"c":5.13,"h":5.13,"l":5.08,"n":14,"o":5.08,"t":"2026-10-15T14:40:00Z","v":837,"vw":5.105},{"c":5.07,"h":5.13,"l":5.07,"n":28,"o":5.09,"t":"2026-10-15T14:45:00Z","v":2671,"vw":5.096098},{"c":5.005,"h":5.07,"l":5.005,"n":41,"o":5.07,"t":"2026-10-15T14:50:00Z","v":1584,"vw":5.0475},{"c":5.08,"h":5.08,"l":5.005,"n":33,"o":5.005,"t":"2026-10-15T14:55:00Z","v":1856,"vw":5.037865},{"c":5.02,"h":5.08,"l":5.02,"n":9,"o":5.07,"t":"2026-10-15T15:00:00Z","v":611,"vw":5.055},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-15T15:05:00Z","v":233,"vw":5.06},{"c":5.1021,"h":5.1021,"l":5.1021,"n":5,"o":5.1021,"t":"2026-10-15T15:10:00Z","v":231,"vw":5.1021},{"c":5.11,"h":5.11,"l":5.09,"n":10,"o":5.09,"t":"2026-10-15T15:15:00Z","v":393,"vw":5.096667},{"c":5.04,"h":5.04,"l":5.04,"n":9,"o":5.04,"t":"2026-10-15T15:20:00Z","v":200,"vw":5.04},{"c":5.03,"h":5.07,"l":5.01,"n":61,"o":5.04,"t":"2026-10-15T15:35:00Z","v":10463,"vw":5.023463},{"c":5.05,"h":5.05,"l":5.05,"n":14,"o":5.05,"t":"2026-10-15T15:40:00Z","v":736,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-15T15:45:00Z","v":432,"vw":5.05},{"c":5.085,"h":5.085,"l":5.05,"n":31,"o":5.07,"t":"2026-10-15T15:50:00Z","v":1035,"vw":5.066667},{"c":5.085,"h":5.12,"l":5.085,"n":25,"o":5.085,"t":"2026-10-15T15:55:00Z","v":883,"vw":5.092172},{"c":5.09,"h":5.09,"l":5.0601,"n":10,"o":5.09,"t":"2026-10-15T16:00:00Z","v":1329,"vw":5.066251},{"c":5.04,"h":5.09,"l":5.04,"n":9,"o":5.09,"t":"2026-10-15T16:10:00Z","v":408,"vw":5.063333},{"c":5.1192,"h":5.1192,"l":5.1192,"n":3,"o":5.1192,"t":"2026-10-15T16:15:00Z","v":161,"vw":5.1192},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T16:25:00Z","v":100,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T16:30:00Z","v":100,"vw":5.04},{"c":5.07,"h":5.07,"l":5.07,"n":10,"o":5.07,"t":"2026-10-15T16:40:00Z","v":381,"vw":5.07},{"c":5.095,"h":5.1,"l":5.095,"n":5,"o":5.1,"t":"2026-10-15T16:45:00Z","v":248,"vw":5.0975},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-15T16:50:00Z","v":200,"vw":5.115},{"c":5.08,"h":5.09,"l":5.08,"n":21,"o":5.09,"t":"2026-10-15T17:00:00Z","v":1116,"vw":5.087432},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-15T17:05:00Z","v":121,"vw":5.08},{"c":5.12,"h":5.12,"l":5.11,"n":6,"o":5.11,"t":"2026-10-15T17:35:00Z","v":235,"vw":5.115},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-15T18:10:00Z","v":126,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-15T18:25:00Z","v":160,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-15T18:45:00Z","v":121,"vw":5.06},{"c":5.14,"h":5.14,"l":5.06,"n":7,"o":5.06,"t":"2026-10-15T18:55:00Z","v":332,"vw":5.1},{"c":5.12,"h":5.12,"l":5.095,"n":11,"o":5.095,"t":"2026-10-15T19:00:00Z","v":492,"vw":5.1075},{"c":5.1,"h":5.11,"l":5.1,"n":9,"o":5.11,"t":"2026-10-15T19:05:00Z","v":242,"vw":5.105},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-15T19:15:00Z","v":352,"vw":5.11},{"c":5.07,"h":5.08,"l":5.07,"n":7,"o":5.08,"t":"2026-10-15T19:20:00Z","v":426,"vw":5.075},{"c":5.11,"h":5.14,"l":5.07,"n":30,"o":5.07,"t":"2026-10-15T19:25:00Z","v":1410,"vw":5.094217},{"c":5.09,"h":5.1,"l":5.09,"n":9,"o":5.1,"t":"2026-10-15T19:30:00Z","v":390,"vw":5.095},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-15T19:35:00Z","v":200,"vw":5.13},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-10-15T19:40:00Z","v":380,"vw":5.1},{"c":5.115,"h":5.13,"l":5.11,"n":7,"o":5.13,"t":"2026-10-15T19:45:00Z","v":718,"vw":5.116429},{"c":5.13,"h":5.13,"l":5.1,"n":87,"o":5.115,"t":"2026-10-15T19:50:00Z","v":3951,"vw":5.116396},{"c":5.13,"h":5.16,"l":5.06,"n":177,"o":5.12,"t":"2026-10-15T19:55:00Z","v":19098,"vw":5.092808},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-15T20:00:00Z","v":7351,"vw":5.14},{"c":5.0788,"h":5.0788,"l":5.0788,"n":1,"o":5.0788,"t":"2026-10-15T20:50:00Z","v":100,"vw":5.0788},{"c":5.0323,"h":5.14,"l":5.0323,"n":11,"o":5.14,"t":"2026-10-16T13:30:00Z","v":1352,"vw":5.088546},{"c":4.955,"h":5.06,"l":4.92,"n":102,"o":5.02,"t":"2026-10-16T13:35:00Z","v":6660,"vw":5.014376},{"c":4.94,"h":5,"l":4.94,"n":15,"o":4.975,"t":"2026-10-16T13:40:00Z","v":1154,"vw":4.974103},{"c":4.87,"h":4.97,"l":4.87,"n":15,"o":4.97,"t":"2026-10-16T13:45:00Z","v":464,"vw":4.913333},{"c":4.915,"h":4.915,"l":4.85,"n":39,"o":4.85,"t":"2026-10-16T13:50:00Z","v":6665,"vw":4.905007},{"c":4.89,"h":4.93,"l":4.89,"n":5,"o":4.93,"t":"2026-10-16T13:55:00Z","v":357,"vw":4.916486},{"c":4.925,"h":4.96,"l":4.89,"n":12,"o":4.89,"t":"2026-10-16T14:05:00Z","v":847,"vw":4.929375},{"c":4.96,"h":4.96,"l":4.925,"n":16,"o":4.925,"t":"2026-10-16T14:10:00Z","v":1252,"vw":4.932273},{"c":4.95,"h":4.96,"l":4.95,"n":9,"o":4.96,"t":"2026-10-16T14:15:00Z","v":369,"vw":4.956667},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-16T14:20:00Z","v":114,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-16T14:25:00Z","v":104,"vw":4.96},{"c":4.95,"h":4.95,"l":4.89,"n":5,"o":4.89,"t":"2026-10-16T14:30:00Z","v":597,"vw":4.922},{"c":4.92,"h":4.95,"l":4.92,"n":16,"o":4.95,"t":"2026-10-16T14:35:00Z","v":507,"vw":4.92813},{"c":4.955,"h":4.955,"l":4.955,"n":13,"o":4.955,"t":"2026-10-16T14:40:00Z","v":211,"vw":4.955},{"c":4.955,"h":4.955,"l":4.91,"n":4,"o":4.91,"t":"2026-10-16T14:45:00Z","v":202,"vw":4.9325},{"c":4.86,"h":4.955,"l":4.86,"n":81,"o":4.955,"t":"2026-10-16T14:50:00Z","v":6274,"vw":4.915755},{"c":4.86,"h":4.87,"l":4.86,"n":18,"o":4.87,"t":"2026-10-16T14:55:00Z","v":782,"vw":4.866956},{"c":4.86,"h":4.86,"l":4.86,"n":15,"o":4.86,"t":"2026-10-16T15:00:00Z","v":806,"vw":4.86},{"c":4.875,"h":4.875,"l":4.84,"n":30,"o":4.85,"t":"2026-10-16T15:05:00Z","v":5299,"vw":4.846237},{"c":4.81,"h":4.85,"l":4.81,"n":34,"o":4.84,"t":"2026-10-16T15:10:00Z","v":4080,"vw":4.836395},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-10-16T15:15:00Z","v":240,"vw":4.85},{"c":4.79,"h":4.84,"l":4.79,"n":49,"o":4.84,"t":"2026-10-16T15:20:00Z","v":13210,"vw":4.801734},{"c":4.82,"h":4.82,"l":4.81,"n":8,"o":4.81,"t":"2026-10-16T15:25:00Z","v":256,"vw":4.815},{"c":4.85,"h":4.85,"l":4.82,"n":13,"o":4.82,"t":"2026-10-16T15:30:00Z","v":626,"vw":4.835},{"c":4.84,"h":4.84,"l":4.82,"n":9,"o":4.82,"t":"2026-10-16T15:35:00Z","v":310,"vw":4.83},{"c":4.815,"h":4.815,"l":4.815,"n":5,"o":4.815,"t":"2026-10-16T15:40:00Z","v":123,"vw":4.815},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-16T15:45:00Z","v":234,"vw":4.84},{"c":4.815,"h":4.84,"l":4.815,"n":9,"o":4.815,"t":"2026-10-16T15:50:00Z","v":6450,"vw":4.815391},{"c":4.83,"h":4.84,"l":4.79,"n":13,"o":4.79,"t":"2026-10-16T15:55:00Z","v":527,"vw":4.82},{"c":4.79,"h":4.82,"l":4.79,"n":26,"o":4.79,"t":"2026-10-16T16:00:00Z","v":2588,"vw":4.806264},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-16T16:05:00Z","v":259,"vw":4.8},{"c":4.76,"h":4.79,"l":4.76,"n":14,"o":4.79,"t":"2026-10-16T16:10:00Z","v":598,"vw":4.780164},{"c":4.7533,"h":4.77,"l":4.75,"n":18,"o":4.75,"t":"2026-10-16T16:15:00Z","v":823,"vw":4.75706},{"c":4.78,"h":4.78,"l":4.7501,"n":11,"o":4.7501,"t":"2026-10-16T16:20:00Z","v":809,"vw":4.755083},{"c":4.74,"h":4.74,"l":4.73,"n":13,"o":4.74,"t":"2026-10-16T16:25:00Z","v":2201,"vw":4.734099},{"c":4.7553,"h":4.7553,"l":4.7553,"n":1,"o":4.7553,"t":"2026-10-16T16:30:00Z","v":365,"vw":4.7553},{"c":4.77,"h":4.78,"l":4.745,"n":15,"o":4.78,"t":"2026-10-16T16:35:00Z","v":1729,"vw":4.76051},{"c":4.73,"h":4.77,"l":4.73,"n":10,"o":4.77,"t":"2026-10-16T16:40:00Z","v":867,"vw":4.763528},{"c":4.72,"h":4.73,"l":4.72,"n":10,"o":4.73,"t":"2026-10-16T16:45:00Z","v":2627,"vw":4.722751},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-16T16:50:00Z","v":328,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-16T16:55:00Z","v":210,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":15,"o":4.7,"t":"2026-10-16T17:00:00Z","v":505,"vw":4.7},{"c":4.6559,"h":4.6559,"l":4.65,"n":9,"o":4.65,"t":"2026-10-16T17:05:00Z","v":2009,"vw":4.65286},{"c":4.63,"h":4.6999,"l":4.63,"n":18,"o":4.67,"t":"2026-10-16T17:10:00Z","v":1723,"vw":4.668946},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-16T17:15:00Z","v":3509,"vw":4.66},{"c":4.6725,"h":4.6725,"l":4.6725,"n":7,"o":4.6725,"t":"2026-10-16T17:25:00Z","v":230,"vw":4.6725},{"c":4.65,"h":4.66,"l":4.65,"n":2,"o":4.66,"t":"2026-10-16T17:30:00Z","v":200,"vw":4.655},{"c":4.65,"h":4.65,"l":4.65,"n":8,"o":4.65,"t":"2026-10-16T17:35:00Z","v":646,"vw":4.65},{"c":4.65,"h":4.67,"l":4.65,"n":24,"o":4.65,"t":"2026-10-16T17:40:00Z","v":1479,"vw":4.653524},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-10-16T17:45:00Z","v":265,"vw":4.64},{"c":4.63,"h":4.67,"l":4.63,"n":11,"o":4.67,"t":"2026-10-16T17:50:00Z","v":1006,"vw":4.637393},{"c":4.61,"h":4.61,"l":4.61,"n":15,"o":4.61,"t":"2026-10-16T17:55:00Z","v":783,"vw":4.61},{"c":4.58,"h":4.64,"l":4.58,"n":31,"o":4.64,"t":"2026-10-16T18:00:00Z","v":3292,"vw":4.604101},{"c":4.62,"h":4.65,"l":4.6,"n":36,"o":4.62,"t":"2026-10-16T18:10:00Z","v":12573,"vw":4.620654},{"c":4.62,"h":4.66,"l":4.62,"n":27,"o":4.65,"t":"2026-10-16T18:15:00Z","v":2693,"vw":4.649083},{"c":4.61,"h":4.62,"l":4.61,"n":31,"o":4.62,"t":"2026-10-16T18:20:00Z","v":6197,"vw":4.611063},{"c":4.64,"h":4.64,"l":4.61,"n":10,"o":4.61,"t":"2026-10-16T18:25:00Z","v":389,"vw":4.630291},{"c":4.645,"h":4.645,"l":4.61,"n":31,"o":4.61,"t":"2026-10-16T18:30:00Z","v":1913,"vw":4.624325},{"c":4.62,"h":4.64,"l":4.62,"n":12,"o":4.6201,"t":"2026-10-16T18:35:00Z","v":7812,"vw":4.626786},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-10-16T18:40:00Z","v":264,"vw":4.64},{"c":4.635,"h":4.635,"l":4.62,"n":8,"o":4.62,"t":"2026-10-16T18:45:00Z","v":1146,"vw":4.633636},{"c":4.6,"h":4.62,"l":4.6,"n":32,"o":4.62,"t":"2026-10-16T18:50:00Z","v":1046,"vw":4.614},{"c":4.61,"h":4.64,"l":4.61,"n":22,"o":4.62,"t":"2026-10-16T18:55:00Z","v":1840,"vw":4.630373},{"c":4.6,"h":4.63,"l":4.6,"n":22,"o":4.63,"t":"2026-10-16T19:00:00Z","v":1466,"vw":4.622418},{"c":4.5906,"h":4.61,"l":4.5906,"n":45,"o":4.605,"t":"2026-10-16T19:05:00Z","v":1838,"vw":4.599763},{"c":4.63,"h":4.63,"l":4.6098,"n":13,"o":4.6098,"t":"2026-10-16T19:10:00Z","v":2492,"vw":4.626882},{"c":4.63,"h":4.65,"l":4.63,"n":19,"o":4.65,"t":"2026-10-16T19:15:00Z","v":1031,"vw":4.642472},{"c":4.63,"h":4.63,"l":4.615,"n":28,"o":4.62,"t":"2026-10-16T19:20:00Z","v":6784,"vw":4.616468},{"c":4.6993,"h":4.6993,"l":4.65,"n":50,"o":4.65,"t":"2026-10-16T19:25:00Z","v":4065,"vw":4.692676},{"c":4.6985,"h":4.6985,"l":4.67,"n":11,"o":4.67,"t":"2026-10-16T19:30:00Z","v":2059,"vw":4.697044},{"c":4.66,"h":4.67,"l":4.66,"n":6,"o":4.67,"t":"2026-10-16T19:35:00Z","v":256,"vw":4.665},{"c":4.66,"h":4.6898,"l":4.66,"n":17,"o":4.68,"t":"2026-10-16T19:40:00Z","v":2805,"vw":4.681834},{"c":4.62,"h":4.64,"l":4.62,"n":58,"o":4.64,"t":"2026-10-16T19:45:00Z","v":2918,"vw":4.637118},{"c":4.61,"h":4.64,"l":4.61,"n":73,"o":4.61,"t":"2026-10-16T19:50:00Z","v":3953,"vw":4.633074},{"c":4.585,"h":4.65,"l":4.58,"n":239,"o":4.62,"t":"2026-10-16T19:55:00Z","v":15330,"vw":4.598209},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-10-16T20:00:00Z","v":10904,"vw":4.57},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-16T21:30:00Z","v":107,"vw":4.63},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-19T09:55:00Z","v":102,"vw":4.58},{"c":4.72,"h":4.72,"l":4.57,"n":13,"o":4.57,"t":"2026-10-19T13:30:00Z","v":4898,"vw":4.588508},{"c":4.745,"h":4.745,"l":4.62,"n":5,"o":4.62,"t":"2026-10-19T13:35:00Z","v":617,"vw":4.640833},{"c":4.6,"h":4.74,"l":4.6,"n":11,"o":4.655,"t":"2026-10-19T13:40:00Z","v":1448,"vw":4.620714},{"c":4.59,"h":4.6326,"l":4.59,"n":54,"o":4.6326,"t":"2026-10-19T13:45:00Z","v":1762,"vw":4.60281},{"c":4.59,"h":4.59,"l":4.58,"n":12,"o":4.58,"t":"2026-10-19T13:50:00Z","v":3162,"vw":4.583237},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-19T14:00:00Z","v":403,"vw":4.61},{"c":4.64,"h":4.64,"l":4.61,"n":32,"o":4.61,"t":"2026-10-19T14:05:00Z","v":2765,"vw":4.625},{"c":4.65,"h":4.65,"l":4.64,"n":7,"o":4.64,"t":"2026-10-19T14:10:00Z","v":472,"vw":4.645},{"c":4.655,"h":4.68,"l":4.655,"n":36,"o":4.68,"t":"2026-10-19T14:15:00Z","v":4967,"vw":4.667112},{"c":4.65,"h":4.66,"l":4.6216,"n":7,"o":4.66,"t":"2026-10-19T14:20:00Z","v":1378,"vw":4.647885},{"c":4.6893,"h":4.6893,"l":4.63,"n":11,"o":4.655,"t":"2026-10-19T14:30:00Z","v":713,"vw":4.644572},{"c":4.61,"h":4.63,"l":4.58,"n":26,"o":4.62,"t":"2026-10-19T14:35:00Z","v":12692,"vw":4.60314},{"c":4.605,"h":4.64,"l":4.605,"n":8,"o":4.605,"t":"2026-10-19T14:40:00Z","v":506,"vw":4.61375},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-19T14:45:00Z","v":110,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-19T14:50:00Z","v":145,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T14:55:00Z","v":100,"vw":4.64},{"c":4.6,"h":4.6,"l":4.58,"n":5,"o":4.59,"t":"2026-10-19T15:00:00Z","v":671,"vw":4.59},{"c":4.6,"h":4.611,"l":4.6,"n":9,"o":4.6,"t":"2026-10-19T15:05:00Z","v":650,"vw":4.606122},{"c":4.585,"h":4.59,"l":4.585,"n":3,"o":4.59,"t":"2026-10-19T15:10:00Z","v":500,"vw":4.589},{"c":4.585,"h":4.6,"l":4.585,"n":5,"o":4.6,"t":"2026-10-19T15:15:00Z","v":3445,"vw":4.59927},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-19T15:20:00Z","v":782,"vw":4.6},{"c":4.64,"h":4.65,"l":4.6,"n":11,"o":4.6,"t":"2026-10-19T15:25:00Z","v":1156,"vw":4.625355},{"c":4.64,"h":4.64,"l":4.6036,"n":6,"o":4.64,"t":"2026-10-19T15:30:00Z","v":373,"vw":4.62371},{"c":4.5,"h":4.66,"l":4.5,"n":224,"o":4.63,"t":"2026-10-19T15:35:00Z","v":48481,"vw":4.579253},{"c":4.51,"h":4.52,"l":4.51,"n":38,"o":4.51,"t":"2026-10-19T15:40:00Z","v":2995,"vw":4.511053},{"c":4.51,"h":4.58,"l":4.5,"n":118,"o":4.58,"t":"2026-10-19T15:45:00Z","v":11662,"vw":4.511783},{"c":4.5,"h":4.53,"l":4.5,"n":50,"o":4.52,"t":"2026-10-19T15:50:00Z","v":6539,"vw":4.509813},{"c":4.51,"h":4.51,"l":4.5,"n":14,"o":4.5,"t":"2026-10-19T15:55:00Z","v":1417,"vw":4.500833},{"c":4.481,"h":4.51,"l":4.48,"n":16,"o":4.51,"t":"2026-10-19T16:00:00Z","v":1365,"vw":4.502548},{"c":4.5,"h":4.505,"l":4.5,"n":6,"o":4.505,"t":"2026-10-19T16:05:00Z","v":569,"vw":4.504067},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-19T16:10:00Z","v":200,"vw":4.505},{"c":4.505,"h":4.52,"l":4.48,"n":19,"o":4.505,"t":"2026-10-19T16:15:00Z","v":1350,"vw":4.504036},{"c":4.53,"h":4.53,"l":4.505,"n":7,"o":4.505,"t":"2026-10-19T16:20:00Z","v":464,"vw":4.51125},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T16:25:00Z","v":102,"vw":4.48},{"c":4.505,"h":4.51,"l":4.505,"n":2,"o":4.51,"t":"2026-10-19T16:30:00Z","v":200,"vw":4.5075},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-19T16:35:00Z","v":113,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-19T16:40:00Z","v":100,"vw":4.505},{"c":4.44,"h":4.5,"l":4.43,"n":56,"o":4.5,"t":"2026-10-19T16:45:00Z","v":7075,"vw":4.454519},{"c":4.465,"h":4.53,"l":4.39,"n":187,"o":4.47,"t":"2026-10-19T16:50:00Z","v":21712,"vw":4.409278},{"c":4.56,"h":4.56,"l":4.465,"n":6,"o":4.47,"t":"2026-10-19T16:55:00Z","v":600,"vw":4.4825},{"c":4.56,"h":4.56,"l":4.465,"n":17,"o":4.465,"t":"2026-10-19T17:00:00Z","v":538,"vw":4.53625},{"c":4.56,"h":4.56,"l":4.56,"n":11,"o":4.56,"t":"2026-10-19T17:05:00Z","v":359,"vw":4.56},{"c":4.5,"h":4.56,"l":4.5,"n":35,"o":4.5095,"t":"2026-10-19T17:10:00Z","v":1646,"vw":4.523504},{"c":4.5247,"h":4.5247,"l":4.52,"n":3,"o":4.52,"t":"2026-10-19T17:15:00Z","v":1410,"vw":4.524364},{"c":4.535,"h":4.575,"l":4.46,"n":31,"o":4.575,"t":"2026-10-19T17:20:00Z","v":3513,"vw":4.50629},{"c":4.52,"h":4.52,"l":4.458,"n":5,"o":4.458,"t":"2026-10-19T17:25:00Z","v":2896,"vw":4.497279},{"c":4.55,"h":4.555,"l":4.54,"n":20,"o":4.54,"t":"2026-10-19T17:30:00Z","v":1734,"vw":4.54495},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-10-19T17:35:00Z","v":1178,"vw":4.58},{"c":4.525,"h":4.525,"l":4.525,"n":2,"o":4.525,"t":"2026-10-19T17:40:00Z","v":105,"vw":4.525},{"c":4.525,"h":4.525,"l":4.525,"n":6,"o":4.525,"t":"2026-10-19T17:45:00Z","v":290,"vw":4.525},{"c":4.5056,"h":4.53,"l":4.5056,"n":16,"o":4.51,"t":"2026-10-19T17:50:00Z","v":1374,"vw":4.516646},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-19T17:55:00Z","v":109,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-19T18:10:00Z","v":316,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-19T18:15:00Z","v":269,"vw":4.51},{"c":4.49,"h":4.5196,"l":4.49,"n":3,"o":4.5196,"t":"2026-10-19T18:20:00Z","v":242,"vw":4.5048},{"c":4.5,"h":4.52,"l":4.5,"n":16,"o":4.52,"t":"2026-10-19T18:25:00Z","v":1463,"vw":4.503636},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-19T18:35:00Z","v":176,"vw":4.49},{"c":4.515,"h":4.515,"l":4.495,"n":31,"o":4.5,"t":"2026-10-19T18:40:00Z","v":915,"vw":4.503333},{"c":4.51,"h":4.51,"l":4.49,"n":8,"o":4.49,"t":"2026-10-19T18:45:00Z","v":753,"vw":4.503884},{"c":4.51,"h":4.55,"l":4.51,"n":47,"o":4.53,"t":"2026-10-19T18:50:00Z","v":7218,"vw":4.534233},{"c":4.55,"h":4.55,"l":4.52,"n":26,"o":4.52,"t":"2026-10-19T18:55:00Z","v":2222,"vw":4.546095},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-19T19:00:00Z","v":300,"vw":4.55},{"c":4.54,"h":4.575,"l":4.53,"n":40,"o":4.575,"t":"2026-10-19T19:10:00Z","v":6609,"vw":4.533494},{"c":4.535,"h":4.56,"l":4.51,"n":14,"o":4.535,"t":"2026-10-19T19:15:00Z","v":755,"vw":4.530833},{"c":4.56,"h":4.59,"l":4.535,"n":54,"o":4.535,"t":"2026-10-19T19:20:00Z","v":3875,"vw":4.563437},{"c":4.54,"h":4.59,"l":4.54,"n":23,"o":4.59,"t":"2026-10-19T19:25:00Z","v":1671,"vw":4.568889},{"c":4.54,"h":4.59,"l":4.54,"n":11,"o":4.59,"t":"2026-10-19T19:30:00Z","v":646,"vw":4.5525},{"c":4.54,"h":4.59,"l":4.52,"n":67,"o":4.59,"t":"2026-10-19T19:35:00Z","v":5963,"vw":4.554442},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-19T19:40:00Z","v":236,"vw":4.52},{"c":4.53,"h":4.53,"l":4.515,"n":23,"o":4.515,"t":"2026-10-19T19:45:00Z","v":1536,"vw":4.5195},{"c":4.58,"h":4.58,"l":4.505,"n":75,"o":4.54,"t":"2026-10-19T19:50:00Z","v":11872,"vw":4.523677},{"c":4.6,"h":4.6,"l":4.52,"n":180,"o":4.58,"t":"2026-10-19T19:55:00Z","v":10144,"vw":4.540171},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T20:00:00Z","v":1292,"vw":4.53},{"c":4.6,"h":4.61,"l":4.6,"n":18,"o":4.61,"t":"2026-10-19T20:20:00Z","v":941,"vw":4.605952},{"c":4.56,"h":4.56,"l":4.56,"n":6,"o":4.56,"t":"2026-10-19T20:25:00Z","v":823,"vw":4.56},{"c":4.52,"h":4.53,"l":4.52,"n":22,"o":4.53,"t":"2026-10-20T13:30:00Z","v":1044,"vw":4.528523},{"c":4.54,"h":4.6,"l":4.54,"n":8,"o":4.55,"t":"2026-10-20T13:35:00Z","v":1101,"vw":4.554799},{"c":4.59,"h":4.61,"l":4.53,"n":53,"o":4.56,"t":"2026-10-20T13:40:00Z","v":12811,"vw":4.578607},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-10-20T13:45:00Z","v":165,"vw":4.615},{"c":4.61,"h":4.61,"l":4.55,"n":35,"o":4.6,"t":"2026-10-20T13:50:00Z","v":5226,"vw":4.593661},{"c":4.6,"h":4.685,"l":4.6,"n":10,"o":4.61,"t":"2026-10-20T14:05:00Z","v":434,"vw":4.62375},{"c":4.65,"h":4.65,"l":4.645,"n":13,"o":4.645,"t":"2026-10-20T14:10:00Z","v":1003,"vw":4.647475},{"c":4.715,"h":4.715,"l":4.65,"n":12,"o":4.65,"t":"2026-10-20T14:20:00Z","v":1476,"vw":4.659992},{"c":4.71,"h":4.71,"l":4.71,"n":12,"o":4.71,"t":"2026-10-20T14:25:00Z","v":498,"vw":4.71},{"c":4.645,"h":4.6853,"l":4.645,"n":25,"o":4.6853,"t":"2026-10-20T14:30:00Z","v":4502,"vw":4.669414},{"c":4.645,"h":4.68,"l":4.64,"n":32,"o":4.66,"t":"2026-10-20T14:35:00Z","v":9226,"vw":4.644526},{"c":4.69,"h":4.69,"l":4.67,"n":36,"o":4.68,"t":"2026-10-20T14:40:00Z","v":2890,"vw":4.685397},{"c":4.71,"h":4.71,"l":4.7,"n":20,"o":4.7,"t":"2026-10-20T14:45:00Z","v":988,"vw":4.704444},{"c":4.68,"h":4.7,"l":4.665,"n":13,"o":4.7,"t":"2026-10-20T14:50:00Z","v":2346,"vw":4.673637},{"c":4.71,"h":4.71,"l":4.68,"n":13,"o":4.71,"t":"2026-10-20T14:55:00Z","v":1587,"vw":4.7},{"c":4.65,"h":4.71,"l":4.65,"n":33,"o":4.71,"t":"2026-10-20T15:00:00Z","v":6245,"vw":4.657062},{"c":4.7,"h":4.7,"l":4.68,"n":11,"o":4.68,"t":"2026-10-20T15:05:00Z","v":688,"vw":4.688},{"c":4.655,"h":4.7,"l":4.655,"n":20,"o":4.7,"t":"2026-10-20T15:10:00Z","v":2011,"vw":4.660857},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T15:15:00Z","v":210,"vw":4.65},{"c":4.66,"h":4.66,"l":4.65,"n":5,"o":4.65,"t":"2026-10-20T15:20:00Z","v":1217,"vw":4.651667},{"c":4.66,"h":4.66,"l":4.645,"n":9,"o":4.65,"t":"2026-10-20T15:25:00Z","v":1476,"vw":4.651153},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-10-20T15:30:00Z","v":200,"vw":4.665},{"c":4.665,"h":4.665,"l":4.665,"n":4,"o":4.665,"t":"2026-10-20T15:35:00Z","v":1001,"vw":4.665},{"c":4.665,"h":4.68,"l":4.665,"n":13,"o":4.68,"t":"2026-10-20T15:40:00Z","v":1728,"vw":4.676709},{"c":4.65,"h":4.65,"l":4.65,"n":41,"o":4.65,"t":"2026-10-20T15:50:00Z","v":2552,"vw":4.65},{"c":4.67,"h":4.67,"l":4.65,"n":23,"o":4.65,"t":"2026-10-20T15:55:00Z","v":2355,"vw":4.65375},{"c":4.65,"h":4.65,"l":4.65,"n":10,"o":4.65,"t":"2026-10-20T16:00:00Z","v":1397,"vw":4.65},{"c":4.63,"h":4.63,"l":4.61,"n":4,"o":4.61,"t":"2026-10-20T16:10:00Z","v":411,"vw":4.615},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-20T16:20:00Z","v":200,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-20T16:30:00Z","v":156,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T16:35:00Z","v":140,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T16:40:00Z","v":116,"vw":4.6},{"c":4.6043,"h":4.6043,"l":4.6043,"n":1,"o":4.6043,"t":"2026-10-20T16:45:00Z","v":700,"vw":4.6043},{"c":4.555,"h":4.59,"l":4.555,"n":24,"o":4.59,"t":"2026-10-20T16:50:00Z","v":1291,"vw":4.570432},{"c":4.63,"h":4.63,"l":4.62,"n":11,"o":4.625,"t":"2026-10-20T16:55:00Z","v":710,"vw":4.625},{"c":4.535,"h":4.535,"l":4.535,"n":3,"o":4.535,"t":"2026-10-20T17:00:00Z","v":208,"vw":4.535},{"c":4.63,"h":4.66,"l":4.535,"n":28,"o":4.535,"t":"2026-10-20T17:05:00Z","v":1628,"vw":4.627793},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-20T17:15:00Z","v":100,"vw":4.59},{"c":4.64,"h":4.64,"l":4.605,"n":2,"o":4.605,"t":"2026-10-20T17:20:00Z","v":200,"vw":4.6225},{"c":4.655,"h":4.655,"l":4.61,"n":19,"o":4.61,"t":"2026-10-20T17:35:00Z","v":623,"vw":4.635},{"c":4.655,"h":4.655,"l":4.61,"n":7,"o":4.615,"t":"2026-10-20T17:45:00Z","v":784,"vw":4.617857},{"c":4.655,"h":4.655,"l":4.655,"n":3,"o":4.655,"t":"2026-10-20T17:50:00Z","v":204,"vw":4.655},{"c":4.65,"h":4.655,"l":4.6152,"n":17,"o":4.65,"t":"2026-10-20T17:55:00Z","v":6948,"vw":4.634111},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-20T18:00:00Z","v":100,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-20T18:05:00Z","v":136,"vw":4.69},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-20T18:10:00Z","v":184,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-10-20T18:15:00Z","v":125,"vw":4.68},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T18:20:00Z","v":100,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":8,"o":4.61,"t":"2026-10-20T18:30:00Z","v":384,"vw":4.61},{"c":4.63,"h":4.63,"l":4.57,"n":12,"o":4.57,"t":"2026-10-20T18:35:00Z","v":411,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T18:45:00Z","v":211,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-20T18:50:00Z","v":535,"vw":4.6},{"c":4.645,"h":4.645,"l":4.6,"n":9,"o":4.6,"t":"2026-10-20T18:55:00Z","v":423,"vw":4.628333},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-20T19:00:00Z","v":200,"vw":4.6},{"c":4.6,"h":4.645,"l":4.6,"n":8,"o":4.645,"t":"2026-10-20T19:05:00Z","v":440,"vw":4.6225},{"c":4.6,"h":4.64,"l":4.6,"n":7,"o":4.64,"t":"2026-10-20T19:10:00Z","v":406,"vw":4.616},{"c":4.6,"h":4.65,"l":4.6,"n":11,"o":4.64,"t":"2026-10-20T19:15:00Z","v":590,"vw":4.625714},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-20T19:20:00Z","v":200,"vw":4.64},{"c":4.64,"h":4.64,"l":4.6,"n":7,"o":4.6,"t":"2026-10-20T19:25:00Z","v":405,"vw":4.613333},{"c":4.645,"h":4.645,"l":4.6,"n":11,"o":4.6,"t":"2026-10-20T19:30:00Z","v":524,"vw":4.615},{"c":4.6,"h":4.63,"l":4.6,"n":28,"o":4.61,"t":"2026-10-20T19:35:00Z","v":5718,"vw":4.607885},{"c":4.5944,"h":4.5944,"l":4.5944,"n":1,"o":4.5944,"t":"2026-10-20T19:40:00Z","v":100,"vw":4.5944},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-20T19:45:00Z","v":117,"vw":4.56},{"c":4.53,"h":4.6,"l":4.51,"n":125,"o":4.585,"t":"2026-10-20T19:50:00Z","v":15711,"vw":4.546474},{"c":4.52,"h":4.55,"l":4.49,"n":91,"o":4.545,"t":"2026-10-20T19:55:00Z","v":9763,"vw":4.5092},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-20T20:00:00Z","v":2264,"vw":4.52},{"c":4.53,"h":4.56,"l":4.52,"n":15,"o":4.52,"t":"2026-10-21T13:30:00Z","v":1513,"vw":4.525174},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-10-21T13:35:00Z","v":225,"vw":4.66},{"c":4.7,"h":4.7,"l":4.625,"n":38,"o":4.625,"t":"2026-10-21T13:45:00Z","v":9767,"vw":4.639277},{"c":4.59,"h":4.71,"l":4.59,"n":29,"o":4.71,"t":"2026-10-21T13:50:00Z","v":3724,"vw":4.645892},{"c":4.585,"h":4.585,"l":4.585,"n":1,"o":4.585,"t":"2026-10-21T14:00:00Z","v":100,"vw":4.585},{"c":4.54,"h":4.64,"l":4.53,"n":16,"o":4.64,"t":"2026-10-21T14:05:00Z","v":10021,"vw":4.561986},{"c":4.585,"h":4.585,"l":4.585,"n":3,"o":4.585,"t":"2026-10-21T14:10:00Z","v":116,"vw":4.585},{"c":4.575,"h":4.575,"l":4.53,"n":52,"o":4.565,"t":"2026-10-21T14:15:00Z","v":3780,"vw":4.548301},{"c":4.6,"h":4.6,"l":4.57,"n":8,"o":4.57,"t":"2026-10-21T14:20:00Z","v":258,"vw":4.585},{"c":4.565,"h":4.6,"l":4.565,"n":15,"o":4.565,"t":"2026-10-21T14:25:00Z","v":917,"vw":4.572},{"c":4.57,"h":4.57,"l":4.565,"n":12,"o":4.565,"t":"2026-10-21T14:30:00Z","v":543,"vw":4.568333},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-10-21T14:45:00Z","v":177,"vw":4.58},{"c":4.61,"h":4.675,"l":4.61,"n":8,"o":4.675,"t":"2026-10-21T14:55:00Z","v":469,"vw":4.656429},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-21T15:00:00Z","v":277,"vw":4.68},{"c":4.57,"h":4.7356,"l":4.54,"n":98,"o":4.675,"t":"2026-10-21T15:10:00Z","v":37635,"vw":4.615765},{"c":4.54,"h":4.6,"l":4.54,"n":12,"o":4.58,"t":"2026-10-21T15:15:00Z","v":1006,"vw":4.561542},{"c":4.59,"h":4.6,"l":4.57,"n":17,"o":4.57,"t":"2026-10-21T15:20:00Z","v":701,"vw":4.585},{"c":4.6,"h":4.6,"l":4.5471,"n":24,"o":4.5471,"t":"2026-10-21T15:25:00Z","v":1925,"vw":4.564981},{"c":4.59,"h":4.59,"l":4.57,"n":16,"o":4.57,"t":"2026-10-21T15:30:00Z","v":808,"vw":4.577171},{"c":4.565,"h":4.565,"l":4.565,"n":8,"o":4.565,"t":"2026-10-21T15:35:00Z","v":278,"vw":4.565},{"c":4.565,"h":4.59,"l":4.565,"n":5,"o":4.59,"t":"2026-10-21T15:40:00Z","v":340,"vw":4.582063},{"c":4.555,"h":4.555,"l":4.54,"n":6,"o":4.54,"t":"2026-10-21T15:45:00Z","v":891,"vw":4.541716},{"c":4.555,"h":4.555,"l":4.555,"n":4,"o":4.555,"t":"2026-10-21T15:50:00Z","v":222,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":4,"o":4.555,"t":"2026-10-21T15:55:00Z","v":131,"vw":4.555},{"c":4.58,"h":4.58,"l":4.55,"n":70,"o":4.55,"t":"2026-10-21T16:00:00Z","v":3444,"vw":4.557964},{"c":4.575,"h":4.575,"l":4.575,"n":4,"o":4.575,"t":"2026-10-21T16:10:00Z","v":133,"vw":4.575},{"c":4.56,"h":4.56,"l":4.54,"n":26,"o":4.56,"t":"2026-10-21T16:35:00Z","v":1673,"vw":4.557396},{"c":4.58,"h":4.58,"l":4.58,"n":14,"o":4.58,"t":"2026-10-21T16:40:00Z","v":690,"vw":4.58},{"c":4.56,"h":4.585,"l":4.56,"n":6,"o":4.585,"t":"2026-10-21T16:55:00Z","v":413,"vw":4.5725},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T17:10:00Z","v":100,"vw":4.55},{"c":4.55,"h":4.55,"l":4.53,"n":42,"o":4.55,"t":"2026-10-21T17:20:00Z","v":6556,"vw":4.54122},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-10-21T17:25:00Z","v":814,"vw":4.55},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-21T17:30:00Z","v":211,"vw":4.555},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-21T17:35:00Z","v":180,"vw":4.56},{"c":4.6,"h":4.6,"l":4.56,"n":17,"o":4.56,"t":"2026-10-21T17:40:00Z","v":530,"vw":4.58},{"c":4.565,"h":4.58,"l":4.55,"n":32,"o":4.58,"t":"2026-10-21T17:45:00Z","v":3099,"vw":4.554504},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-21T17:50:00Z","v":100,"vw":4.57},{"c":4.55,"h":4.55,"l":4.53,"n":28,"o":4.55,"t":"2026-10-21T18:10:00Z","v":3447,"vw":4.544624},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-21T18:15:00Z","v":621,"vw":4.55},{"c":4.55,"h":4.55,"l":4.52,"n":26,"o":4.55,"t":"2026-10-21T18:20:00Z","v":2688,"vw":4.546641},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-10-21T18:25:00Z","v":868,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":24,"o":4.53,"t":"2026-10-21T18:35:00Z","v":1757,"vw":4.53},{"c":4.54,"h":4.54,"l":4.53,"n":9,"o":4.53,"t":"2026-10-21T18:40:00Z","v":558,"vw":4.534382},{"c":4.52,"h":4.53,"l":4.51,"n":42,"o":4.53,"t":"2026-10-21T18:45:00Z","v":8972,"vw":4.519125},{"c":4.52,"h":4.52,"l":4.51,"n":40,"o":4.52,"t":"2026-10-21T18:50:00Z","v":7209,"vw":4.518373},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-10-21T18:55:00Z","v":1120,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":27,"o":4.52,"t":"2026-10-21T19:00:00Z","v":3528,"vw":4.52},{"c":4.5,"h":4.52,"l":4.5,"n":26,"o":4.52,"t":"2026-10-21T19:05:00Z","v":2405,"vw":4.513353},{"c":4.5,"h":4.52,"l":4.5,"n":20,"o":4.515,"t":"2026-10-21T19:10:00Z","v":1441,"vw":4.509591},{"c":4.504,"h":4.504,"l":4.47,"n":31,"o":4.49,"t":"2026-10-21T19:20:00Z","v":7096,"vw":4.48001},{"c":4.495,"h":4.495,"l":4.495,"n":2,"o":4.495,"t":"2026-10-21T19:25:00Z","v":255,"vw":4.495},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T19:30:00Z","v":200,"vw":4.48},{"c":4.4823,"h":4.5,"l":4.4823,"n":7,"o":4.494,"t":"2026-10-21T19:35:00Z","v":843,"vw":4.492162},{"c":4.49,"h":4.49,"l":4.49,"n":19,"o":4.49,"t":"2026-10-21T19:40:00Z","v":788,"vw":4.49},{"c":4.49,"h":4.49,"l":4.48,"n":12,"o":4.48,"t":"2026-10-21T19:45:00Z","v":628,"vw":4.48696},{"c":4.44,"h":4.48,"l":4.44,"n":46,"o":4.48,"t":"2026-10-21T19:50:00Z","v":7660,"vw":4.468048},{"c":4.48,"h":4.49,"l":4.44,"n":219,"o":4.44,"t":"2026-10-21T19:55:00Z","v":15163,"vw":4.465624},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-21T20:00:00Z","v":8894,"vw":4.49},{"c":4.5176,"h":4.5176,"l":4.5144,"n":2,"o":4.5144,"t":"2026-10-21T20:50:00Z","v":2000,"vw":4.516},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T21:25:00Z","v":100,"vw":4.5},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T09:00:00Z","v":3115,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-22T09:05:00Z","v":2885,"vw":4.9},{"c":4.53,"h":4.56,"l":4.51,"n":9,"o":4.51,"t":"2026-10-22T11:00:00Z","v":1821,"vw":4.527817},{"c":4.5,"h":4.59,"l":4.5,"n":20,"o":4.55,"t":"2026-10-22T11:55:00Z","v":2535,"vw":4.52883},{"c":4.46,"h":4.72,"l":4.45,"n":12,"o":4.5,"t":"2026-10-22T13:30:00Z","v":5279,"vw":4.498808},{"c":4.4108,"h":4.4647,"l":4.41,"n":34,"o":4.46,"t":"2026-10-22T13:40:00Z","v":2744,"vw":4.434563},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-22T13:55:00Z","v":287,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-22T14:00:00Z","v":320,"vw":4.475},{"c":4.44,"h":4.49,"l":4.44,"n":33,"o":4.49,"t":"2026-10-22T14:05:00Z","v":5725,"vw":4.477075},{"c":4.5083,"h":4.5083,"l":4.5083,"n":2,"o":4.5083,"t":"2026-10-22T14:10:00Z","v":701,"vw":4.5083},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-22T14:15:00Z","v":200,"vw":4.48},{"c":4.44,"h":4.47,"l":4.44,"n":26,"o":4.44,"t":"2026-10-22T14:20:00Z","v":2116,"vw":4.462908},{"c":4.38,"h":4.45,"l":4.38,"n":61,"o":4.45,"t":"2026-10-22T14:25:00Z","v":4491,"vw":4.408057},{"c":4.345,"h":4.4,"l":4.32,"n":87,"o":4.35,"t":"2026-10-22T14:30:00Z","v":11960,"vw":4.376621},{"c":4.41,"h":4.41,"l":4.32,"n":49,"o":4.32,"t":"2026-10-22T14:35:00Z","v":10244,"vw":4.368909},{"c":4.425,"h":4.44,"l":4.395,"n":26,"o":4.4,"t":"2026-10-22T14:40:00Z","v":1252,"vw":4.411667},{"c":4.42,"h":4.45,"l":4.42,"n":14,"o":4.425,"t":"2026-10-22T14:45:00Z","v":875,"vw":4.427491},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-22T14:50:00Z","v":194,"vw":4.45}],"history":[{"c":1.49,"h":1.51,"l":1.42,"n":1810,"o":1.46,"t":"2024-10-21T04:00:00Z","v":238301,"vw":1.48078},{"c":1.52,"h":1.54,"l":1.46,"n":1648,"o":1.46,"t":"2024-10-22T04:00:00Z","v":316411,"vw":1.513458},{"c":1.44,"h":1.52,"l":1.425,"n":1640,"o":1.5,"t":"2024-10-23T04:00:00Z","v":181228,"vw":1.463555},{"c":1.42,"h":1.46,"l":1.4,"n":1044,"o":1.46,"t":"2024-10-24T04:00:00Z","v":180255,"vw":1.415519},{"c":1.4,"h":1.46,"l":1.4,"n":823,"o":1.41,"t":"2024-10-25T04:00:00Z","v":118136,"vw":1.426633},{"c":1.43,"h":1.48,"l":1.41,"n":1612,"o":1.41,"t":"2024-10-28T04:00:00Z","v":161106,"vw":1.451189},{"c":1.41,"h":1.45,"l":1.41,"n":1257,"o":1.43,"t":"2024-10-29T04:00:00Z","v":158061,"vw":1.424733},{"c":1.36,"h":1.43,"l":1.35,"n":1579,"o":1.4,"t":"2024-10-30T04:00:00Z","v":261756,"vw":1.38408},{"c":1.28,"h":1.42,"l":1.26,"n":1954,"o":1.38,"t":"2024-10-31T04:00:00Z","v":291043,"vw":1.312628},{"c":1.25,"h":1.3,"l":1.25,"n":1869,"o":1.3,"t":"2024-11-01T04:00:00Z","v":246948,"vw":1.269205},{"c":1.26,"h":1.3,"l":1.2,"n":4048,"o":1.25,"t":"2024-11-04T05:00:00Z","v":477366,"vw":1.245189},{"c":1.31,"h":1.39,"l":1.25,"n":3995,"o":1.26,"t":"2024-11-05T05:00:00Z","v":499550,"vw":1.334176},{"c":1.3,"h":1.34,"l":1.27,"n":4174,"o":1.31,"t":"2024-11-06T05:00:00Z","v":480208,"vw":1.301841},{"c":1.33,"h":1.38,"l":1.3,"n":5397,"o":1.3,"t":"2024-11-07T05:00:00Z","v":501520,"vw":1.344736},{"c":1.31,"h":1.4,"l":1.28,"n":4400,"o":1.33,"t":"2024-11-08T05:00:00Z","v":550748,"vw":1.327271},{"c":1.26,"h":1.335,"l":1.22,"n":4826,"o":1.31,"t":"2024-11-11T05:00:00Z","v":680011,"vw":1.275558},{"c":1.2,"h":1.28,"l":1.18,"n":4971,"o":1.28,"t":"2024-11-12T05:00:00Z","v":839996,"vw":1.205579},{"c":1.14,"h":1.21,"l":1.11,"n":5264,"o":1.2,"t":"2024-11-13T05:00:00Z","v":1093503,"vw":1.147963},{"c":1.05,"h":1.17,"l":1.03,"n":5438,"o":1.15,"t":"2024-11-14T05:00:00Z","v":947404,"vw":1.075042},{"c":0.9469,"h":1.04,"l":0.93,"n":7291,"o":1.01,"t":"2024-11-15T05:00:00Z","v":1102165,"vw":0.957925},{"c":0.9679,"h":1.01,"l":0.9496,"n":7466,"o":1,"t":"2024-11-18T05:00:00Z","v":689085,"vw":0.978007},{"c":1.03,"h":1.09,"l":0.985,"n":5494,"o":0.993,"t":"2024-11-19T05:00:00Z","v":628030,"vw":1.035258},{"c":0.9671,"h":1.06,"l":0.9433,"n":6009,"o":1.04,"t":"2024-11-20T05:00:00Z","v":1034579,"vw":0.975365},{"c":0.914,"h":0.9802,"l":0.9116,"n":5189,"o":0.9667,"t":"2024-11-21T05:00:00Z","v":858214,"vw":0.936163},{"c":0.9,"h":0.95,"l":0.886,"n":5297,"o":0.91,"t":"2024-11-22T05:00:00Z","v":1172254,"vw":0.911553},{"c":0.904,"h":0.9411,"l":0.8948,"n":5065,"o":0.9073,"t":"2024-11-25T05:00:00Z","v":1633274,"vw":0.906324},{"c":0.9603,"h":1.01,"l":0.9301,"n":6393,"o":0.9301,"t":"2024-11-26T05:00:00Z","v":1482100,"vw":0.980691},{"c":1.11,"h":1.12,"l":0.96,"n":6678,"o":0.99,"t":"2024-11-27T05:00:00Z","v":1312586,"vw":1.031804},{"c":1.13,"h":1.16,"l":1.09,"n":3869,"o":1.12,"t":"2024-11-29T05:00:00Z","v":617002,"vw":1.116912},{"c":1.12,"h":1.19,"l":1.1,"n":5442,"o":1.14,"t":"2024-12-02T05:00:00Z","v":787694,"vw":1.126728},{"c":1.1,"h":1.13,"l":1.05,"n":5494,"o":1.1,"t":"2024-12-03T05:00:00Z","v":760460,"vw":1.087498},{"c":1.015,"h":1.13,"l":0.99,"n":6541,"o":1.09,"t":"2024-12-04T05:00:00Z","v":979250,"vw":1.03782},{"c":0.9874,"h":1.02,"l":0.92,"n":3634,"o":1.02,"t":"2024-12-05T05:00:00Z","v":986832,"vw":0.958263},{"c":1.05,"h":1.06,"l":0.9612,"n":1618,"o":0.97,"t":"2024-12-06T05:00:00Z","v":354435,"vw":1.032745},{"c":1.06,"h":1.1228,"l":1.04,"n":3974,"o":1.06,"t":"2024-12-09T05:00:00Z","v":375731,"vw":1.067807},{"c":1.06,"h":1.1,"l":1.03,"n":2871,"o":1.04,"t":"2024-12-10T05:00:00Z","v":482172,"vw":1.054254},{"c":1.02,"h":1.06,"l":1.01,"n":1231,"o":1.06,"t":"2024-12-11T05:00:00Z","v":254484,"vw":1.02548},{"c":0.9744,"h":1.04,"l":0.96,"n":2186,"o":1.02,"t":"2024-12-12T05:00:00Z","v":454204,"vw":0.979168},{"c":0.9648,"h":0.9776,"l":0.91,"n":2376,"o":0.96,"t":"2024-12-13T05:00:00Z","v":699979,"vw":0.94128},{"c":0.9626,"h":0.9774,"l":0.922,"n":2760,"o":0.9648,"t":"2024-12-16T05:00:00Z","v":548431,"vw":0.94703},{"c":0.9554,"h":0.98,"l":0.9103,"n":1509,"o":0.94,"t":"2024-12-17T05:00:00Z","v":480467,"vw":0.939728},{"c":0.8954,"h":0.976,"l":0.8778,"n":1997,"o":0.96,"t":"2024-12-18T05:00:00Z","v":565502,"vw":0.912122},{"c":0.8603,"h":0.9225,"l":0.81,"n":3311,"o":0.92,"t":"2024-12-19T05:00:00Z","v":950368,"vw":0.846827},{"c":0.91,"h":0.9171,"l":0.86,"n":2073,"o":0.879,"t":"2024-12-20T05:00:00Z","v":632175,"vw":0.896946},{"c":0.8937,"h":0.9107,"l":0.86,"n":2071,"o":0.91,"t":"2024-12-23T05:00:00Z","v":493243,"vw":0.884487},{"c":0.9162,"h":0.93,"l":0.8512,"n":2338,"o":0.8931,"t":"2024-12-24T05:00:00Z","v":544021,"vw":0.892705},{"c":0.96,"h":0.96,"l":0.8826,"n":1553,"o":0.92,"t":"2024-12-26T05:00:00Z","v":318335,"vw":0.9216},{"c":0.9256,"h":0.9754,"l":0.9069,"n":1230,"o":0.96,"t":"2024-12-27T05:00:00Z","v":320495,"vw":0.922302},{"c":0.9007,"h":0.9102,"l":0.8588,"n":2043,"o":0.9,"t":"2024-12-30T05:00:00Z","v":537839,"vw":0.88474},{"c":0.962,"h":0.9706,"l":0.8808,"n":1272,"o":0.91,"t":"2024-12-31T05:00:00Z","v":415710,"vw":0.914393},{"c":0.9738,"h":0.9899,"l":0.9429,"n":1324,"o":0.9661,"t":"2025-01-02T05:00:00Z","v":380303,"vw":0.962703},{"c":0.9927,"h":1.11,"l":0.9738,"n":3747,"o":0.99,"t":"2025-01-03T05:00:00Z","v":1059148,"vw":1.0492},{"c":1.09,"h":1.09,"l":0.961,"n":2945,"o":0.99,"t":"2025-01-06T05:00:00Z","v":1039054,"vw":1.049129},{"c":0.982,"h":1.0804,"l":0.98,"n":1501,"o":1.05,"t":"2025-01-07T05:00:00Z","v":587798,"vw":1.011678},{"c":0.96,"h":0.9899,"l":0.9212,"n":1046,"o":0.9878,"t":"2025-01-08T05:00:00Z","v":464172,"vw":0.947779},{"c":0.9171,"h":0.9922,"l":0.8918,"n":1053,"o":0.95,"t":"2025-01-10T05:00:00Z","v":408644,"vw":0.910988},{"c":0.8746,"h":0.91,"l":0.8524,"n":1392,"o":0.9013,"t":"2025-01-13T05:00:00Z","v":480009,"vw":0.877364},{"c":0.9092,"h":0.9187,"l":0.8512,"n":1845,"o":0.89,"t":"2025-01-14T05:00:00Z","v":414352,"vw":0.89167},{"c":0.9299,"h":0.94,"l":0.888,"n":862,"o":0.92,"t":"2025-01-15T05:00:00Z","v":220696,"vw":0.912635},{"c":0.9196,"h":0.9424,"l":0.88,"n":1083,"o":0.9399,"t":"2025-01-16T05:00:00Z","v":217470,"vw":0.902985},{"c":0.9084,"h":0.9271,"l":0.88,"n":1156,"o":0.91,"t":"2025-01-17T05:00:00Z","v":215836,"vw":0.897567},{"c":0.9389,"h":0.95,"l":0.8897,"n":1634,"o":0.92,"t":"2025-01-21T05:00:00Z","v":217307,"vw":0.923396},{"c":0.918,"h":0.9478,"l":0.9059,"n":662,"o":0.9477,"t":"2025-01-22T05:00:00Z","v":146195,"vw":0.92896},{"c":0.9434,"h":0.96,"l":0.9,"n":707,"o":0.93,"t":"2025-01-23T05:00:00Z","v":283678,"vw":0.926773},{"c":0.9218,"h":0.95,"l":0.9045,"n":515,"o":0.9424,"t":"2025-01-24T05:00:00Z","v":71658,"vw":0.930598},{"c":0.91,"h":0.95,"l":0.9013,"n":948,"o":0.9053,"t":"2025-01-27T05:00:00Z","v":90028,"vw":0.916297},{"c":0.8941,"h":0.91,"l":0.8738,"n":610,"o":0.89,"t":"2025-01-28T05:00:00Z","v":144327,"vw":0.889281},{"c":0.902,"h":0.9297,"l":0.88,"n":936,"o":0.91,"t":"2025-01-29T05:00:00Z","v":165409,"vw":0.900905},{"c":0.89,"h":0.921,"l":0.87,"n":1429,"o":0.9,"t":"2025-01-30T05:00:00Z","v":324440,"vw":0.884795},{"c":0.885,"h":0.9036,"l":0.87,"n":695,"o":0.9,"t":"2025-01-31T05:00:00Z","v":108747,"vw":0.880214},{"c":0.8975,"h":0.9099,"l":0.85,"n":1084,"o":0.867,"t":"2025-02-03T05:00:00Z","v":183703,"vw":0.87978},{"c":0.9199,"h":0.928,"l":0.8788,"n":644,"o":0.8967,"t":"2025-02-04T05:00:00Z","v":187621,"vw":0.909284},{"c":1.01,"h":1.05,"l":0.86,"n":65891,"o":0.9982,"t":"2025-02-05T05:00:00Z","v":21247736,"vw":0.962798},{"c":1.03,"h":1.09,"l":0.95,"n":8856,"o":0.98,"t":"2025-02-06T05:00:00Z","v":2978190,"vw":1.032663},{"c":0.9652,"h":1.06,"l":0.9597,"n":4518,"o":1.06,"t":"2025-02-07T05:00:00Z","v":1322854,"vw":1.006222},{"c":0.9,"h":0.98,"l":0.884,"n":3127,"o":0.9657,"t":"2025-02-10T05:00:00Z","v":927292,"vw":0.914068},{"c":0.901,"h":0.9026,"l":0.855,"n":2318,"o":0.88,"t":"2025-02-11T05:00:00Z","v":630617,"vw":0.878426},{"c":0.8665,"h":0.89,"l":0.8384,"n":1778,"o":0.89,"t":"2025-02-12T05:00:00Z","v":507416,"vw":0.857814},{"c":0.8995,"h":0.9,"l":0.8513,"n":1344,"o":0.8657,"t":"2025-02-13T05:00:00Z","v":316343,"vw":0.875791},{"c":0.9919,"h":1.01,"l":0.9021,"n":1795,"o":0.91,"t":"2025-02-14T05:00:00Z","v":596604,"vw":0.964377},{"c":0.97,"h":0.9943,"l":0.95,"n":1041,"o":0.988,"t":"2025-02-18T05:00:00Z","v":206231,"vw":0.97121},{"c":1.01,"h":1.04,"l":0.9549,"n":1615,"o":0.98,"t":"2025-02-19T05:00:00Z","v":855906,"vw":1.00337},{"c":1,"h":1.01,"l":0.9803,"n":831,"o":1.01,"t":"2025-02-20T05:00:00Z","v":203198,"vw":0.993523},{"c":0.9734,"h":1.03,"l":0.9655,"n":971,"o":1.02,"t":"2025-02-21T05:00:00Z","v":302839,"vw":0.986095},{"c":0.9246,"h":1.01,"l":0.9238,"n":1778,"o":0.9701,"t":"2025-02-24T05:00:00Z","v":702576,"vw":0.965884},{"c":0.893,"h":0.9246,"l":0.85,"n":962,"o":0.92,"t":"2025-02-25T05:00:00Z","v":417223,"vw":0.88696},{"c":0.9023,"h":0.9299,"l":0.8737,"n":728,"o":0.898,"t":"2025-02-26T05:00:00Z","v":153378,"vw":0.905968},{"c":0.8596,"h":0.93,"l":0.85,"n":5027,"o":0.9225,"t":"2025-02-27T05:00:00Z","v":1779320,"vw":0.878276},{"c":0.8988,"h":0.9016,"l":0.84,"n":1969,"o":0.86,"t":"2025-02-28T05:00:00Z","v":638312,"vw":0.866008},{"c":0.8476,"h":0.91,"l":0.84,"n":1372,"o":0.91,"t":"2025-03-03T05:00:00Z","v":362178,"vw":0.863798},{"c":0.871,"h":0.8858,"l":0.82,"n":1222,"o":0.85,"t":"2025-03-04T05:00:00Z","v":401165,"vw":0.846999},{"c":0.8751,"h":0.8985,"l":0.8504,"n":809,"o":0.88,"t":"2025-03-05T05:00:00Z","v":246760,"vw":0.876644},{"c":0.846,"h":0.886,"l":0.8311,"n":1761,"o":0.8603,"t":"2025-03-06T05:00:00Z","v":595037,"vw":0.860912},{"c":0.7961,"h":0.8505,"l":0.786,"n":1760,"o":0.82,"t":"2025-03-07T05:00:00Z","v":438873,"vw":0.80814},{"c":0.763,"h":0.828,"l":0.7449,"n":1701,"o":0.8138,"t":"2025-03-10T04:00:00Z","v":414253,"vw":0.774729},{"c":0.7887,"h":0.812,"l":0.745,"n":811,"o":0.775,"t":"2025-03-11T04:00:00Z","v":175913,"vw":0.774948},{"c":0.7939,"h":0.8041,"l":0.7546,"n":805,"o":0.78,"t":"2025-03-12T04:00:00Z","v":122338,"vw":0.782097},{"c":0.7759,"h":0.798,"l":0.7582,"n":615,"o":0.7737,"t":"2025-03-13T04:00:00Z","v":137453,"vw":0.773983},{"c":0.7826,"h":0.811,"l":0.7707,"n":553,"o":0.78,"t":"2025-03-14T04:00:00Z","v":120325,"vw":0.789249},{"c":0.7774,"h":0.7986,"l":0.7556,"n":716,"o":0.765,"t":"2025-03-17T04:00:00Z","v":144434,"vw":0.772142},{"c":0.7954,"h":0.8136,"l":0.7575,"n":694,"o":0.7575,"t":"2025-03-18T04:00:00Z","v":125756,"vw":0.794691},{"c":0.7775,"h":0.813,"l":0.764,"n":761,"o":0.8,"t":"2025-03-19T04:00:00Z","v":125481,"vw":0.786975},{"c":0.7643,"h":0.79,"l":0.755,"n":929,"o":0.7804,"t":"2025-03-20T04:00:00Z","v":173826,"vw":0.76908},{"c":0.7661,"h":0.79,"l":0.7407,"n":880,"o":0.7643,"t":"2025-03-21T04:00:00Z","v":186752,"vw":0.7653},{"c":0.9143,"h":0.9493,"l":0.82,"n":4462,"o":0.84,"t":"2025-03-24T04:00:00Z","v":1621248,"vw":0.896018},{"c":0.885,"h":0.95,"l":0.86,"n":1374,"o":0.9166,"t":"2025-03-25T04:00:00Z","v":358408,"vw":0.894055},{"c":0.8963,"h":0.9131,"l":0.8552,"n":992,"o":0.89,"t":"2025-03-26T04:00:00Z","v":204786,"vw":0.875917},{"c":0.85,"h":0.914,"l":0.8272,"n":1048,"o":0.9,"t":"2025-03-27T04:00:00Z","v":277021,"vw":0.851897},{"c":0.8302,"h":0.862,"l":0.82,"n":704,"o":0.8501,"t":"2025-03-28T04:00:00Z","v":152511,"vw":0.842559},{"c":0.755,"h":0.82,"l":0.755,"n":1239,"o":0.8092,"t":"2025-03-31T04:00:00Z","v":353951,"vw":0.781324},{"c":0.735,"h":0.8191,"l":0.735,"n":1184,"o":0.77,"t":"2025-04-01T04:00:00Z","v":347458,"vw":0.77484},{"c":0.724,"h":0.7523,"l":0.6914,"n":1482,"o":0.738,"t":"2025-04-02T04:00:00Z","v":436315,"vw":0.715122},{"c":0.671,"h":0.7249,"l":0.67,"n":1528,"o":0.7,"t":"2025-04-03T04:00:00Z","v":323271,"vw":0.692674},{"c":0.6387,"h":0.7133,"l":0.6262,"n":1796,"o":0.67,"t":"2025-04-04T04:00:00Z","v":428459,"vw":0.657879},{"c":0.6201,"h":0.6599,"l":0.5802,"n":1466,"o":0.6199,"t":"2025-04-07T04:00:00Z","v":351255,"vw":0.622317},{"c":0.6,"h":0.6656,"l":0.6,"n":868,"o":0.659,"t":"2025-04-08T04:00:00Z","v":158874,"vw":0.617219},{"c":0.52,"h":0.6,"l":0.52,"n":2913,"o":0.58,"t":"2025-04-09T04:00:00Z","v":1235362,"vw":0.546567},{"c":0.4471,"h":0.5699,"l":0.4471,"n":2189,"o":0.5563,"t":"2025-04-10T04:00:00Z","v":1619087,"vw":0.464805},{"c":0.537,"h":0.5378,"l":0.47,"n":2329,"o":0.47,"t":"2025-04-11T04:00:00Z","v":2422812,"vw":0.484929},{"c":0.566,"h":0.596,"l":0.549,"n":1718,"o":0.55,"t":"2025-04-14T04:00:00Z","v":558033,"vw":0.571161},{"c":0.5916,"h":0.61,"l":0.56,"n":1054,"o":0.5678,"t":"2025-04-15T04:00:00Z","v":312772,"vw":0.592007},{"c":0.5713,"h":0.6054,"l":0.563,"n":1150,"o":0.5893,"t":"2025-04-16T04:00:00Z","v":235013,"vw":0.58677},{"c":0.5258,"h":0.6099,"l":0.5229,"n":1135,"o":0.58,"t":"2025-04-17T04:00:00Z","v":361476,"vw":0.557611},{"c":0.5684,"h":0.5684,"l":0.5114,"n":901,"o":0.557,"t":"2025-04-21T04:00:00Z","v":294112,"vw":0.537583},{"c":0.5817,"h":0.5954,"l":0.5535,"n":685,"o":0.5712,"t":"2025-04-22T04:00:00Z","v":218801,"vw":0.576135},{"c":0.6014,"h":0.62,"l":0.5803,"n":643,"o":0.588,"t":"2025-04-23T04:00:00Z","v":177358,"vw":0.599405},{"c":0.6142,"h":0.618,"l":0.5941,"n":491,"o":0.6163,"t":"2025-04-24T04:00:00Z","v":101080,"vw":0.605696},{"c":0.5858,"h":0.62,"l":0.5822,"n":541,"o":0.61,"t":"2025-04-25T04:00:00Z","v":128788,"vw":0.60504},{"c":0.6199,"h":0.635,"l":0.5848,"n":657,"o":0.608,"t":"2025-04-28T04:00:00Z","v":397674,"vw":0.614268},{"c":0.6222,"h":0.6399,"l":0.62,"n":606,"o":0.62,"t":"2025-04-29T04:00:00Z","v":211577,"vw":0.627259},{"c":0.6621,"h":0.6786,"l":0.61,"n":540,"o":0.64,"t":"2025-04-30T04:00:00Z","v":151327,"vw":0.646044},{"c":0.6285,"h":0.67,"l":0.6118,"n":780,"o":0.6621,"t":"2025-05-01T04:00:00Z","v":342254,"vw":0.638163},{"c":0.67,"h":0.6951,"l":0.63,"n":1598,"o":0.63,"t":"2025-05-02T04:00:00Z","v":196112,"vw":0.670467},{"c":0.6656,"h":0.685,"l":0.65,"n":1002,"o":0.6804,"t":"2025-05-05T04:00:00Z","v":235116,"vw":0.668697},{"c":0.6028,"h":0.6579,"l":0.601,"n":923,"o":0.65,"t":"2025-05-06T04:00:00Z","v":205485,"vw":0.623014},{"c":0.4904,"h":0.61,"l":0.49,"n":1491,"o":0.6,"t":"2025-05-07T04:00:00Z","v":637798,"vw":0.526777},{"c":0.4784,"h":0.5001,"l":0.472,"n":1325,"o":0.485,"t":"2025-05-08T04:00:00Z","v":543600,"vw":0.481252},{"c":0.6099,"h":0.6519,"l":0.5,"n":6623,"o":0.5899,"t":"2025-05-09T04:00:00Z","v":3976634,"vw":0.577656},{"c":0.721,"h":0.7394,"l":0.65,"n":3666,"o":0.65,"t":"2025-05-12T04:00:00Z","v":1536942,"vw":0.687486},{"c":0.668,"h":0.71,"l":0.651,"n":2325,"o":0.6977,"t":"2025-05-13T04:00:00Z","v":620298,"vw":0.673494},{"c":0.6449,"h":0.6709,"l":0.6348,"n":1940,"o":0.6645,"t":"2025-05-14T04:00:00Z","v":516859,"vw":0.651087},{"c":0.638,"h":0.6599,"l":0.63,"n":1589,"o":0.645,"t":"2025-05-15T04:00:00Z","v":399343,"vw":0.643037},{"c":0.7772,"h":0.7772,"l":0.6311,"n":2830,"o":0.65,"t":"2025-05-16T04:00:00Z","v":1953254,"vw":0.690229},{"c":0.7057,"h":0.719,"l":0.6803,"n":2928,"o":0.715,"t":"2025-05-19T04:00:00Z","v":470993,"vw":0.700137},{"c":0.7494,"h":0.75,"l":0.7015,"n":3000,"o":0.702,"t":"2025-05-20T04:00:00Z","v":363330,"vw":0.724749},{"c":0.7,"h":0.72,"l":0.65,"n":2159,"o":0.71,"t":"2025-05-21T04:00:00Z","v":492791,"vw":0.690649},{"c":0.7187,"h":0.73,"l":0.6801,"n":2616,"o":0.71,"t":"2025-05-22T04:00:00Z","v":399521,"vw":0.711348},{"c":0.6936,"h":0.7196,"l":0.6701,"n":2701,"o":0.71,"t":"2025-05-23T04:00:00Z","v":500339,"vw":0.69181},{"c":0.6999,"h":0.71,"l":0.6556,"n":2125,"o":0.698,"t":"2025-05-27T04:00:00Z","v":498108,"vw":0.683541},{"c":0.653,"h":0.7001,"l":0.635,"n":1850,"o":0.688,"t":"2025-05-28T04:00:00Z","v":1040970,"vw":0.655942},{"c":0.72,"h":0.72,"l":0.65,"n":1675,"o":0.651,"t":"2025-05-29T04:00:00Z","v":474443,"vw":0.690831},{"c":0.7183,"h":0.7183,"l":0.6998,"n":1194,"o":0.7,"t":"2025-05-30T04:00:00Z","v":226386,"vw":0.708739},{"c":0.749,"h":0.79,"l":0.6984,"n":1776,"o":0.7183,"t":"2025-06-02T04:00:00Z","v":697560,"vw":0.744155},{"c":0.779,"h":0.785,"l":0.711,"n":2219,"o":0.75,"t":"2025-06-03T04:00:00Z","v":416492,"vw":0.769015},{"c":0.791,"h":0.7998,"l":0.7537,"n":1421,"o":0.76,"t":"2025-06-04T04:00:00Z","v":305660,"vw":0.781877},{"c":0.7495,"h":0.797,"l":0.7201,"n":2532,"o":0.78,"t":"2025-06-05T04:00:00Z","v":361484,"vw":0.742992},{"c":0.7573,"h":0.7899,"l":0.73,"n":1974,"o":0.75,"t":"2025-06-06T04:00:00Z","v":422273,"vw":0.753551},{"c":0.7688,"h":0.7701,"l":0.74,"n":1043,"o":0.75,"t":"2025-06-09T04:00:00Z","v":324329,"vw":0.753495},{"c":0.82,"h":0.83,"l":0.7501,"n":1405,"o":0.7741,"t":"2025-06-10T04:00:00Z","v":452426,"vw":0.782461},{"c":0.7848,"h":0.84,"l":0.7615,"n":1226,"o":0.837,"t":"2025-06-11T04:00:00Z","v":263886,"vw":0.787814},{"c":0.7799,"h":0.7998,"l":0.751,"n":698,"o":0.7848,"t":"2025-06-12T04:00:00Z","v":245947,"vw":0.771684},{"c":0.7503,"h":0.791,"l":0.7338,"n":947,"o":0.759,"t":"2025-06-13T04:00:00Z","v":336367,"vw":0.749227},{"c":0.716,"h":0.7451,"l":0.69,"n":1217,"o":0.74,"t":"2025-06-16T04:00:00Z","v":444324,"vw":0.713155},{"c":0.6723,"h":0.7351,"l":0.6723,"n":905,"o":0.735,"t":"2025-06-17T04:00:00Z","v":286738,"vw":0.696186},{"c":0.669,"h":0.7001,"l":0.6651,"n":1088,"o":0.69,"t":"2025-06-18T04:00:00Z","v":276567,"vw":0.678522},{"c":0.67,"h":0.68,"l":0.66,"n":772,"o":0.675,"t":"2025-06-20T04:00:00Z","v":269515,"vw":0.667504},{"c":0.6348,"h":0.6783,"l":0.625,"n":1170,"o":0.67,"t":"2025-06-23T04:00:00Z","v":533262,"vw":0.644484},{"c":0.6542,"h":0.684,"l":0.625,"n":1203,"o":0.63,"t":"2025-06-24T04:00:00Z","v":319077,"vw":0.662886},{"c":0.658,"h":0.6799,"l":0.641,"n":1308,"o":0.67,"t":"2025-06-25T04:00:00Z","v":359438,"vw":0.655242},{"c":0.6706,"h":0.68,"l":0.64,"n":1619,"o":0.6637,"t":"2025-06-26T04:00:00Z","v":614728,"vw":0.653479},{"c":0.6256,"h":0.6894,"l":0.625,"n":1360,"o":0.68,"t":"2025-06-27T04:00:00Z","v":380374,"vw":0.649305},{"c":0.61,"h":0.65,"l":0.605,"n":2528,"o":0.63,"t":"2025-06-30T04:00:00Z","v":751711,"vw":0.618716},{"c":0.6111,"h":0.64,"l":0.61,"n":1512,"o":0.62,"t":"2025-07-01T04:00:00Z","v":415330,"vw":0.627423},{"c":0.614,"h":0.6302,"l":0.604,"n":1666,"o":0.61,"t":"2025-07-02T04:00:00Z","v":363835,"vw":0.617486},{"c":0.607,"h":0.6222,"l":0.58,"n":1374,"o":0.619,"t":"2025-07-03T04:00:00Z","v":545982,"vw":0.603152},{"c":0.6491,"h":0.6533,"l":0.62,"n":2098,"o":0.645,"t":"2025-07-07T04:00:00Z","v":476841,"vw":0.642333},{"c":0.6828,"h":0.7,"l":0.649,"n":1437,"o":0.653,"t":"2025-07-08T04:00:00Z","v":410992,"vw":0.677002},{"c":0.713,"h":0.715,"l":0.6829,"n":1817,"o":0.71,"t":"2025-07-09T04:00:00Z","v":395453,"vw":0.697674},{"c":0.7398,"h":0.7566,"l":0.6971,"n":2148,"o":0.7,"t":"2025-07-10T04:00:00Z","v":554269,"vw":0.733236},{"c":0.7495,"h":0.76,"l":0.7051,"n":1464,"o":0.7176,"t":"2025-07-11T04:00:00Z","v":481609,"vw":0.737707},{"c":0.7786,"h":0.7786,"l":0.7299,"n":1159,"o":0.75,"t":"2025-07-14T04:00:00Z","v":366341,"vw":0.754042},{"c":0.7624,"h":0.7966,"l":0.75,"n":753,"o":0.76,"t":"2025-07-15T04:00:00Z","v":201972,"vw":0.77091},{"c":0.7799,"h":0.79,"l":0.7542,"n":940,"o":0.77,"t":"2025-07-16T04:00:00Z","v":285679,"vw":0.775045},{"c":0.79,"h":0.82,"l":0.7641,"n":1017,"o":0.77,"t":"2025-07-17T04:00:00Z","v":333256,"vw":0.791439},{"c":0.7595,"h":0.8,"l":0.7521,"n":696,"o":0.79,"t":"2025-07-18T04:00:00Z","v":271875,"vw":0.77264},{"c":0.74,"h":0.78,"l":0.722,"n":885,"o":0.77,"t":"2025-07-21T04:00:00Z","v":232429,"vw":0.743483},{"c":0.752,"h":0.77,"l":0.73,"n":508,"o":0.73,"t":"2025-07-22T04:00:00Z","v":188858,"vw":0.759377},{"c":0.8164,"h":0.8197,"l":0.76,"n":1404,"o":0.76,"t":"2025-07-23T04:00:00Z","v":513574,"vw":0.791166},{"c":0.7757,"h":0.8099,"l":0.7509,"n":1074,"o":0.8,"t":"2025-07-24T04:00:00Z","v":435507,"vw":0.771583},{"c":0.7715,"h":0.78,"l":0.7551,"n":468,"o":0.7753,"t":"2025-07-25T04:00:00Z","v":123200,"vw":0.768187},{"c":0.7522,"h":0.7729,"l":0.7507,"n":679,"o":0.7729,"t":"2025-07-28T04:00:00Z","v":154432,"vw":0.765105},{"c":0.7031,"h":0.765,"l":0.6761,"n":2040,"o":0.76,"t":"2025-07-29T04:00:00Z","v":1025267,"vw":0.718418},{"c":0.704,"h":0.746,"l":0.6884,"n":2000,"o":0.7,"t":"2025-07-30T04:00:00Z","v":356547,"vw":0.70854},{"c":0.6856,"h":0.7275,"l":0.6753,"n":1212,"o":0.7,"t":"2025-07-31T04:00:00Z","v":305680,"vw":0.699638},{"c":0.6706,"h":0.696,"l":0.6601,"n":968,"o":0.69,"t":"2025-08-01T04:00:00Z","v":271903,"vw":0.677559},{"c":0.6877,"h":0.6991,"l":0.6639,"n":967,"o":0.6706,"t":"2025-08-04T04:00:00Z","v":149991,"vw":0.678429},{"c":0.7199,"h":0.734,"l":0.7051,"n":907,"o":0.7051,"t":"2025-08-05T04:00:00Z","v":113853,"vw":0.723017},{"c":0.7009,"h":0.72,"l":0.6888,"n":696,"o":0.72,"t":"2025-08-06T04:00:00Z","v":210283,"vw":0.703391},{"c":0.6871,"h":0.7137,"l":0.682,"n":551,"o":0.682,"t":"2025-08-07T04:00:00Z","v":92241,"vw":0.687816},{"c":0.621,"h":0.6899,"l":0.621,"n":1704,"o":0.68,"t":"2025-08-08T04:00:00Z","v":2371121,"vw":0.643621},{"c":0.5964,"h":0.6676,"l":0.5841,"n":2625,"o":0.6334,"t":"2025-08-11T04:00:00Z","v":1721631,"vw":0.615432},{"c":0.639,"h":0.6499,"l":0.5965,"n":1068,"o":0.6,"t":"2025-08-12T04:00:00Z","v":755926,"vw":0.628137},{"c":0.686,"h":0.693,"l":0.64,"n":1664,"o":0.65,"t":"2025-08-13T04:00:00Z","v":973044,"vw":0.666818},{"c":0.6498,"h":0.6954,"l":0.6339,"n":1677,"o":0.67,"t":"2025-08-14T04:00:00Z","v":830079,"vw":0.65441},{"c":0.655,"h":0.6924,"l":0.6279,"n":1124,"o":0.641,"t":"2025-08-15T04:00:00Z","v":313466,"vw":0.65143},{"c":0.725,"h":0.7348,"l":0.651,"n":2954,"o":0.6536,"t":"2025-08-18T04:00:00Z","v":923185,"vw":0.69908},{"c":0.66,"h":0.73,"l":0.65,"n":1213,"o":0.722,"t":"2025-08-19T04:00:00Z","v":721625,"vw":0.683755},{"c":0.64,"h":0.7199,"l":0.64,"n":1450,"o":0.69,"t":"2025-08-20T04:00:00Z","v":981074,"vw":0.681302},{"c":0.6827,"h":0.699,"l":0.6355,"n":2113,"o":0.6401,"t":"2025-08-21T04:00:00Z","v":1236613,"vw":0.666041},{"c":0.7271,"h":0.75,"l":0.6873,"n":1684,"o":0.6873,"t":"2025-08-22T04:00:00Z","v":709501,"vw":0.724843},{"c":0.711,"h":0.7437,"l":0.69,"n":1353,"o":0.73,"t":"2025-08-25T04:00:00Z","v":477627,"vw":0.711582},{"c":0.7367,"h":0.7419,"l":0.71,"n":1003,"o":0.72,"t":"2025-08-26T04:00:00Z","v":232536,"vw":0.729357},{"c":0.7556,"h":0.765,"l":0.7405,"n":1124,"o":0.7405,"t":"2025-08-27T04:00:00Z","v":363310,"vw":0.755153},{"c":0.7586,"h":0.7771,"l":0.7556,"n":863,"o":0.7609,"t":"2025-08-28T04:00:00Z","v":215334,"vw":0.768324},{"c":0.72,"h":0.7672,"l":0.7199,"n":636,"o":0.7663,"t":"2025-08-29T04:00:00Z","v":197088,"vw":0.737984},{"c":0.7344,"h":0.74,"l":0.7135,"n":838,"o":0.7386,"t":"2025-09-02T04:00:00Z","v":283047,"vw":0.729214},{"c":0.73,"h":0.7498,"l":0.7235,"n":677,"o":0.7235,"t":"2025-09-03T04:00:00Z","v":230040,"vw":0.737283},{"c":0.7132,"h":0.73,"l":0.692,"n":925,"o":0.72,"t":"2025-09-04T04:00:00Z","v":349449,"vw":0.712392},{"c":0.7203,"h":0.7301,"l":0.7001,"n":1370,"o":0.72,"t":"2025-09-05T04:00:00Z","v":360041,"vw":0.721376},{"c":0.7628,"h":0.774,"l":0.6901,"n":2514,"o":0.71,"t":"2025-09-08T04:00:00Z","v":713003,"vw":0.739603},{"c":0.8037,"h":0.8306,"l":0.7401,"n":3117,"o":0.77,"t":"2025-09-09T04:00:00Z","v":870431,"vw":0.794953},{"c":0.8032,"h":0.85,"l":0.7801,"n":2023,"o":0.79,"t":"2025-09-10T04:00:00Z","v":406565,"vw":0.818611},{"c":0.882,"h":0.8968,"l":0.8007,"n":2025,"o":0.8007,"t":"2025-09-11T04:00:00Z","v":554587,"vw":0.859936},{"c":0.8102,"h":0.8863,"l":0.7767,"n":2815,"o":0.86,"t":"2025-09-12T04:00:00Z","v":538165,"vw":0.809979},{"c":0.8015,"h":0.8247,"l":0.7744,"n":2042,"o":0.81,"t":"2025-09-15T04:00:00Z","v":331429,"vw":0.796741},{"c":0.8124,"h":0.835,"l":0.8,"n":768,"o":0.8015,"t":"2025-09-16T04:00:00Z","v":206086,"vw":0.814939},{"c":0.7602,"h":0.8124,"l":0.7583,"n":1085,"o":0.802,"t":"2025-09-17T04:00:00Z","v":257236,"vw":0.779482},{"c":0.8104,"h":0.8277,"l":0.76,"n":1119,"o":0.76,"t":"2025-09-18T04:00:00Z","v":372920,"vw":0.804387},{"c":0.7948,"h":0.8381,"l":0.7902,"n":1279,"o":0.82,"t":"2025-09-19T04:00:00Z","v":508774,"vw":0.809498},{"c":0.8207,"h":0.8372,"l":0.7801,"n":982,"o":0.7977,"t":"2025-09-22T04:00:00Z","v":268121,"vw":0.815131},{"c":0.8303,"h":0.8667,"l":0.8141,"n":1088,"o":0.82,"t":"2025-09-23T04:00:00Z","v":329102,"vw":0.841335},{"c":0.8547,"h":0.86,"l":0.815,"n":658,"o":0.84,"t":"2025-09-24T04:00:00Z","v":312577,"vw":0.843082},{"c":0.8388,"h":0.872,"l":0.831,"n":981,"o":0.87,"t":"2025-09-25T04:00:00Z","v":391600,"vw":0.853771},{"c":0.84,"h":0.8442,"l":0.81,"n":652,"o":0.83,"t":"2025-09-26T04:00:00Z","v":236437,"vw":0.825366},{"c":0.8308,"h":0.84,"l":0.7938,"n":1035,"o":0.84,"t":"2025-09-29T04:00:00Z","v":453462,"vw":0.816771},{"c":0.8102,"h":0.83,"l":0.8,"n":992,"o":0.808,"t":"2025-09-30T04:00:00Z","v":496173,"vw":0.811257},{"c":0.8222,"h":0.83,"l":0.8,"n":838,"o":0.8,"t":"2025-10-01T04:00:00Z","v":313736,"vw":0.815217},{"c":0.8279,"h":0.8299,"l":0.7887,"n":1163,"o":0.82,"t":"2025-10-02T04:00:00Z","v":333230,"vw":0.811015},{"c":0.8345,"h":0.8443,"l":0.8043,"n":1652,"o":0.8043,"t":"2025-10-03T04:00:00Z","v":898265,"vw":0.824379},{"c":1,"h":1.03,"l":0.84,"n":2821,"o":0.86,"t":"2025-10-06T04:00:00Z","v":1669970,"vw":0.957608},{"c":0.8531,"h":0.9763,"l":0.7896,"n":99625,"o":0.9463,"t":"2025-10-07T04:00:00Z","v":25899025,"vw":0.848451},{"c":0.9287,"h":0.95,"l":0.8466,"n":11230,"o":0.86,"t":"2025-10-08T04:00:00Z","v":3279631,"vw":0.902837},{"c":0.9142,"h":0.9989,"l":0.8822,"n":7117,"o":0.95,"t":"2025-10-09T04:00:00Z","v":2295510,"vw":0.932895},{"c":0.9672,"h":0.9977,"l":0.8583,"n":5125,"o":0.92,"t":"2025-10-10T04:00:00Z","v":2015479,"vw":0.923064},{"c":0.9793,"h":1.0899,"l":0.9175,"n":9573,"o":1.04,"t":"2025-10-13T04:00:00Z","v":3080424,"vw":0.982603},{"c":0.96,"h":1.01,"l":0.8953,"n":9285,"o":0.9799,"t":"2025-10-14T04:00:00Z","v":2702098,"vw":0.948397},{"c":0.9859,"h":0.9997,"l":0.9384,"n":5575,"o":0.9495,"t":"2025-10-15T04:00:00Z","v":2187451,"vw":0.968301},{"c":1.04,"h":1.065,"l":1,"n":10693,"o":1.015,"t":"2025-10-16T04:00:00Z","v":3731154,"vw":1.02844},{"c":0.99,"h":1.06,"l":0.94,"n":6560,"o":1.06,"t":"2025-10-17T04:00:00Z","v":1911550,"vw":0.98018},{"c":0.9888,"h":1.02,"l":0.961,"n":6332,"o":1.01,"t":"2025-10-20T04:00:00Z","v":1731318,"vw":0.995322},{"c":0.9219,"h":1.03,"l":0.9,"n":8661,"o":0.99,"t":"2025-10-21T04:00:00Z","v":2271468,"vw":0.936629},{"c":0.9116,"h":0.9219,"l":0.8609,"n":4730,"o":0.9,"t":"2025-10-22T04:00:00Z","v":1296906,"vw":0.884858},{"c":0.8612,"h":0.9131,"l":0.855,"n":3605,"o":0.912,"t":"2025-10-23T04:00:00Z","v":863976,"vw":0.87359},{"c":0.89,"h":0.9364,"l":0.87,"n":3475,"o":0.873,"t":"2025-10-24T04:00:00Z","v":955458,"vw":0.880722},{"c":0.9018,"h":0.91,"l":0.83,"n":12345,"o":0.8909,"t":"2025-10-27T04:00:00Z","v":3074886,"vw":0.850977},{"c":0.8556,"h":0.91,"l":0.8485,"n":3483,"o":0.91,"t":"2025-10-28T04:00:00Z","v":1760796,"vw":0.856159},{"c":0.7505,"h":0.8744,"l":0.75,"n":8030,"o":0.86,"t":"2025-10-29T04:00:00Z","v":4234675,"vw":0.801196},{"c":0.7794,"h":0.8098,"l":0.754,"n":4899,"o":0.7733,"t":"2025-10-30T04:00:00Z","v":1626648,"vw":0.786971},{"c":0.75,"h":0.809,"l":0.7302,"n":7635,"o":0.783,"t":"2025-10-31T04:00:00Z","v":2823926,"vw":0.750012},{"c":0.73,"h":0.77,"l":0.7138,"n":8042,"o":0.75,"t":"2025-11-03T05:00:00Z","v":3131091,"vw":0.734068},{"c":0.6903,"h":0.739,"l":0.67,"n":7044,"o":0.7264,"t":"2025-11-04T05:00:00Z","v":2381512,"vw":0.691986},{"c":0.69,"h":0.7104,"l":0.6618,"n":3055,"o":0.691,"t":"2025-11-05T05:00:00Z","v":903955,"vw":0.681859},{"c":0.6768,"h":0.7109,"l":0.6631,"n":4534,"o":0.69,"t":"2025-11-06T05:00:00Z","v":1091372,"vw":0.676409},{"c":0.6396,"h":0.6798,"l":0.6034,"n":5218,"o":0.67,"t":"2025-11-07T05:00:00Z","v":2431790,"vw":0.631634},{"c":0.6569,"h":0.6998,"l":0.6349,"n":5135,"o":0.65,"t":"2025-11-10T05:00:00Z","v":1944903,"vw":0.655616},{"c":0.6462,"h":0.677,"l":0.64,"n":4800,"o":0.67,"t":"2025-11-11T05:00:00Z","v":1308487,"vw":0.65122},{"c":0.6865,"h":0.69,"l":0.645,"n":5659,"o":0.6462,"t":"2025-11-12T05:00:00Z","v":1284857,"vw":0.664059},{"c":0.6631,"h":0.7,"l":0.632,"n":3761,"o":0.6771,"t":"2025-11-13T05:00:00Z","v":1627490,"vw":0.660881},{"c":0.6623,"h":0.6956,"l":0.645,"n":3307,"o":0.65,"t":"2025-11-14T05:00:00Z","v":868381,"vw":0.657849},{"c":0.5934,"h":0.6859,"l":0.5892,"n":11594,"o":0.66,"t":"2025-11-17T05:00:00Z","v":2987691,"vw":0.628735},{"c":0.6012,"h":0.654,"l":0.5904,"n":3730,"o":0.654,"t":"2025-11-18T05:00:00Z","v":1684263,"vw":0.609933},{"c":0.5772,"h":0.622,"l":0.5658,"n":6334,"o":0.6,"t":"2025-11-19T05:00:00Z","v":1477014,"vw":0.595223},{"c":0.5775,"h":0.62,"l":0.5751,"n":4092,"o":0.58,"t":"2025-11-20T05:00:00Z","v":1020533,"vw":0.598866},{"c":0.6023,"h":0.626,"l":0.5769,"n":2955,"o":0.5775,"t":"2025-11-21T05:00:00Z","v":981864,"vw":0.606306},{"c":0.6122,"h":0.6723,"l":0.6041,"n":4195,"o":0.628,"t":"2025-11-24T05:00:00Z","v":1010386,"vw":0.634984},{"c":0.5999,"h":0.6434,"l":0.597,"n":5158,"o":0.6326,"t":"2025-11-25T05:00:00Z","v":1419943,"vw":0.612935},{"c":0.601,"h":0.63,"l":0.579,"n":6345,"o":0.6044,"t":"2025-11-26T05:00:00Z","v":4710390,"vw":0.587427},{"c":0.6482,"h":0.6969,"l":0.6209,"n":4710,"o":0.629,"t":"2025-11-28T05:00:00Z","v":1315741,"vw":0.659184},{"c":0.6103,"h":0.66,"l":0.6066,"n":6433,"o":0.66,"t":"2025-12-01T05:00:00Z","v":1494376,"vw":0.625396},{"c":0.5601,"h":0.6149,"l":0.5484,"n":7557,"o":0.61,"t":"2025-12-02T05:00:00Z","v":2682323,"vw":0.566054},{"c":0.537,"h":0.5616,"l":0.525,"n":9905,"o":0.5603,"t":"2025-12-03T05:00:00Z","v":3341436,"vw":0.534983},{"c":0.555,"h":0.5719,"l":0.535,"n":7263,"o":0.5432,"t":"2025-12-04T05:00:00Z","v":1812651,"vw":0.557316},{"c":0.5342,"h":0.55,"l":0.5317,"n":4575,"o":0.535,"t":"2025-12-05T05:00:00Z","v":2148366,"vw":0.539192},{"c":0.5242,"h":0.5499,"l":0.5,"n":9779,"o":0.54,"t":"2025-12-08T05:00:00Z","v":3341593,"vw":0.524733},{"c":0.5362,"h":0.5427,"l":0.515,"n":9942,"o":0.5249,"t":"2025-12-09T05:00:00Z","v":2616157,"vw":0.531187},{"c":0.5487,"h":0.5888,"l":0.52,"n":13189,"o":0.5661,"t":"2025-12-10T05:00:00Z","v":3139575,"vw":0.55194},{"c":0.5168,"h":0.5498,"l":0.515,"n":13431,"o":0.532,"t":"2025-12-11T05:00:00Z","v":3629927,"vw":0.529996},{"c":0.4987,"h":0.5256,"l":0.49,"n":9642,"o":0.51,"t":"2025-12-12T05:00:00Z","v":3889326,"vw":0.505302},{"c":0.495,"h":0.52,"l":0.49,"n":9536,"o":0.5158,"t":"2025-12-15T05:00:00Z","v":3729252,"vw":0.500363},{"c":0.465,"h":0.5026,"l":0.4615,"n":13855,"o":0.5,"t":"2025-12-16T05:00:00Z","v":4706300,"vw":0.473602},{"c":0.4703,"h":0.5,"l":0.466,"n":15499,"o":0.4729,"t":"2025-12-17T05:00:00Z","v":4235894,"vw":0.483626},{"c":0.47,"h":0.4958,"l":0.47,"n":6673,"o":0.4778,"t":"2025-12-18T05:00:00Z","v":1520556,"vw":0.48017},{"c":0.4937,"h":0.511,"l":0.4601,"n":7397,"o":0.4663,"t":"2025-12-19T05:00:00Z","v":6061968,"vw":0.48902},{"c":0.4918,"h":0.5184,"l":0.484,"n":7063,"o":0.49,"t":"2025-12-22T05:00:00Z","v":2996360,"vw":0.494455},{"c":0.4859,"h":0.4977,"l":0.4718,"n":5020,"o":0.4896,"t":"2025-12-23T05:00:00Z","v":1693391,"vw":0.481038},{"c":0.5192,"h":0.52,"l":0.4859,"n":2071,"o":0.4859,"t":"2025-12-24T05:00:00Z","v":1385602,"vw":0.511572},{"c":0.52,"h":0.523,"l":0.47,"n":6430,"o":0.471,"t":"2025-12-26T05:00:00Z","v":2961989,"vw":0.495077},{"c":0.4921,"h":0.5146,"l":0.49,"n":6597,"o":0.5019,"t":"2025-12-29T05:00:00Z","v":2694539,"vw":0.501453},{"c":7.93,"h":8.32,"l":7.62,"n":4389,"o":7.97,"t":"2025-12-30T05:00:00Z","v":271554,"vw":7.979671},{"c":8.42,"h":8.84,"l":7.84,"n":3490,"o":7.84,"t":"2025-12-31T05:00:00Z","v":261754,"vw":8.409348},{"c":8.82,"h":8.82,"l":8.33,"n":2890,"o":8.43,"t":"2026-01-02T05:00:00Z","v":732062,"vw":8.583773},{"c":8.15,"h":9.05,"l":7.94,"n":3336,"o":8.83,"t":"2026-01-05T05:00:00Z","v":282588,"vw":8.229759},{"c":8.05,"h":8.25,"l":7.97,"n":3151,"o":8.1,"t":"2026-01-06T05:00:00Z","v":163861,"vw":8.060476},{"c":8.45,"h":8.55,"l":8.07,"n":2379,"o":8.07,"t":"2026-01-07T05:00:00Z","v":116871,"vw":8.289886},{"c":8.09,"h":8.4,"l":8.0234,"n":2013,"o":8.34,"t":"2026-01-08T05:00:00Z","v":170499,"vw":8.172006},{"c":8.03,"h":8.215,"l":7.93,"n":2012,"o":8.17,"t":"2026-01-09T05:00:00Z","v":149801,"vw":8.068804},{"c":7.81,"h":8.08,"l":7.7,"n":2062,"o":8.05,"t":"2026-01-12T05:00:00Z","v":190079,"vw":7.808862},{"c":8.29,"h":8.32,"l":7.72,"n":1192,"o":7.78,"t":"2026-01-13T05:00:00Z","v":112772,"vw":7.96639},{"c":8.29,"h":8.56,"l":8.2,"n":1648,"o":8.33,"t":"2026-01-14T05:00:00Z","v":92927,"vw":8.386631},{"c":7.94,"h":8.4999,"l":7.9,"n":1856,"o":8.3,"t":"2026-01-15T05:00:00Z","v":113076,"vw":8.111458},{"c":8.28,"h":8.3,"l":7.87,"n":1465,"o":7.9,"t":"2026-01-16T05:00:00Z","v":137948,"vw":8.106236},{"c":7.9,"h":8.18,"l":7.83,"n":2591,"o":8.12,"t":"2026-01-20T05:00:00Z","v":308373,"vw":7.95235},{"c":8.07,"h":8.55,"l":7.76,"n":3059,"o":8.13,"t":"2026-01-21T05:00:00Z","v":248762,"vw":8.118521},{"c":8.4,"h":8.45,"l":8.05,"n":3329,"o":8.16,"t":"2026-01-22T05:00:00Z","v":242677,"vw":8.290756},{"c":8.44,"h":8.53,"l":8.17,"n":2031,"o":8.31,"t":"2026-01-23T05:00:00Z","v":110765,"vw":8.366226},{"c":8.7,"h":9,"l":8.35,"n":2387,"o":8.47,"t":"2026-01-26T05:00:00Z","v":134955,"vw":8.734996},{"c":8.54,"h":8.9499,"l":8.175,"n":2009,"o":8.68,"t":"2026-01-27T05:00:00Z","v":122225,"vw":8.403861},{"c":8.45,"h":8.55,"l":8.28,"n":1663,"o":8.54,"t":"2026-01-28T05:00:00Z","v":74427,"vw":8.413015},{"c":8.5,"h":8.52,"l":8.26,"n":1374,"o":8.45,"t":"2026-01-29T05:00:00Z","v":50796,"vw":8.437525},{"c":7.99,"h":8.5,"l":7.88,"n":2257,"o":8.41,"t":"2026-01-30T05:00:00Z","v":170886,"vw":8.08827},{"c":7.98,"h":8.135,"l":7.81,"n":1908,"o":7.9,"t":"2026-02-02T05:00:00Z","v":108001,"vw":7.973515},{"c":7.7,"h":8.1,"l":7.64,"n":1488,"o":7.96,"t":"2026-02-03T05:00:00Z","v":82585,"vw":7.816259},{"c":7.43,"h":7.85,"l":7.36,"n":1708,"o":7.7,"t":"2026-02-04T05:00:00Z","v":176574,"vw":7.497656},{"c":6.44,"h":7.35,"l":6.4066,"n":2557,"o":7.35,"t":"2026-02-05T05:00:00Z","v":277741,"vw":6.840909},{"c":7.03,"h":7.03,"l":6.55,"n":4239,"o":6.55,"t":"2026-02-06T05:00:00Z","v":226294,"vw":6.850088},{"c":7.25,"h":8.35,"l":6.575,"n":6954,"o":6.91,"t":"2026-02-09T05:00:00Z","v":410399,"vw":7.283813},{"c":7.13,"h":7.56,"l":7.12,"n":4196,"o":7.2,"t":"2026-02-10T05:00:00Z","v":262817,"vw":7.340888},{"c":6.81,"h":7.47,"l":6.6,"n":4281,"o":7.17,"t":"2026-02-11T05:00:00Z","v":273861,"vw":6.814287},{"c":6.72,"h":7,"l":6.42,"n":4761,"o":6.82,"t":"2026-02-12T05:00:00Z","v":287957,"vw":6.715546},{"c":6.91,"h":7.3,"l":6.72,"n":4657,"o":6.76,"t":"2026-02-13T05:00:00Z","v":237522,"vw":7.06332},{"c":7.04,"h":7.08,"l":6.5,"n":4357,"o":6.86,"t":"2026-02-17T05:00:00Z","v":255171,"vw":6.860179},{"c":7.06,"h":7.2,"l":6.8,"n":3894,"o":6.94,"t":"2026-02-18T05:00:00Z","v":259535,"vw":7.009067},{"c":7.44,"h":7.44,"l":6.81,"n":4151,"o":6.93,"t":"2026-02-19T05:00:00Z","v":235550,"vw":7.185726},{"c":7.14,"h":7.58,"l":7.02,"n":3917,"o":7.29,"t":"2026-02-20T05:00:00Z","v":202053,"vw":7.23269},{"c":6.93,"h":7.34,"l":6.85,"n":1513,"o":7.14,"t":"2026-02-23T05:00:00Z","v":102199,"vw":7.027009},{"c":7.36,"h":7.5,"l":6.88,"n":1685,"o":6.88,"t":"2026-02-24T05:00:00Z","v":126255,"vw":7.220962},{"c":7.41,"h":7.59,"l":7.25,"n":1257,"o":7.37,"t":"2026-02-25T05:00:00Z","v":75098,"vw":7.400516},{"c":7.32,"h":7.45,"l":6.9201,"n":1056,"o":7.45,"t":"2026-02-26T05:00:00Z","v":47151,"vw":7.153135},{"c":7.25,"h":7.47,"l":7.09,"n":826,"o":7.2,"t":"2026-02-27T05:00:00Z","v":41842,"vw":7.256288},{"c":7.29,"h":7.335,"l":7,"n":674,"o":7.09,"t":"2026-03-02T05:00:00Z","v":33211,"vw":7.175528},{"c":7.02,"h":7.13,"l":6.67,"n":1287,"o":7.01,"t":"2026-03-03T05:00:00Z","v":111391,"vw":6.849151},{"c":7.57,"h":7.6,"l":7.09,"n":2074,"o":7.1,"t":"2026-03-04T05:00:00Z","v":136076,"vw":7.442264},{"c":7.46,"h":7.625,"l":7.33,"n":1848,"o":7.57,"t":"2026-03-05T05:00:00Z","v":77313,"vw":7.446539},{"c":7.29,"h":7.365,"l":7.06,"n":1715,"o":7.3,"t":"2026-03-06T05:00:00Z","v":56833,"vw":7.217268},{"c":7.61,"h":7.76,"l":7.0527,"n":1828,"o":7.2,"t":"2026-03-09T04:00:00Z","v":93724,"vw":7.486496},{"c":7.53,"h":8.12,"l":7.4,"n":2440,"o":7.6,"t":"2026-03-10T04:00:00Z","v":181121,"vw":7.74019},{"c":7.47,"h":7.69,"l":7.15,"n":1815,"o":7.53,"t":"2026-03-11T04:00:00Z","v":176316,"vw":7.304384},{"c":7.04,"h":7.4375,"l":6.97,"n":2019,"o":7.41,"t":"2026-03-12T04:00:00Z","v":86408,"vw":7.153997},{"c":7.21,"h":7.69,"l":6.98,"n":2420,"o":6.98,"t":"2026-03-13T04:00:00Z","v":146311,"vw":7.389237},{"c":7.17,"h":7.45,"l":7.14,"n":1772,"o":7.33,"t":"2026-03-16T04:00:00Z","v":100098,"vw":7.284712},{"c":7.19,"h":7.35,"l":7.11,"n":890,"o":7.25,"t":"2026-03-17T04:00:00Z","v":45256,"vw":7.16786},{"c":6.93,"h":7.1444,"l":6.8001,"n":1199,"o":7.07,"t":"2026-03-18T04:00:00Z","v":331633,"vw":6.936552},{"c":7.07,"h":7.09,"l":6.82,"n":1250,"o":6.89,"t":"2026-03-19T04:00:00Z","v":97331,"vw":6.990778},{"c":6.92,"h":7.115,"l":6.83,"n":1226,"o":6.97,"t":"2026-03-20T04:00:00Z","v":96236,"vw":6.955006},{"c":6.66,"h":6.9169,"l":6.485,"n":1608,"o":6.82,"t":"2026-03-23T04:00:00Z","v":160395,"vw":6.677108},{"c":6.69,"h":6.76,"l":6.5,"n":1220,"o":6.59,"t":"2026-03-24T04:00:00Z","v":75371,"vw":6.631833},{"c":6.81,"h":7,"l":6.55,"n":1628,"o":6.72,"t":"2026-03-25T04:00:00Z","v":76464,"vw":6.794898},{"c":6.73,"h":6.91,"l":6.67,"n":1768,"o":6.74,"t":"2026-03-26T04:00:00Z","v":63984,"vw":6.769952},{"c":6.47,"h":6.66,"l":6.42,"n":1562,"o":6.62,"t":"2026-03-27T04:00:00Z","v":105093,"vw":6.534295},{"c":6.11,"h":6.49,"l":6.01,"n":2040,"o":6.45,"t":"2026-03-30T04:00:00Z","v":112717,"vw":6.233094},{"c":6.81,"h":6.82,"l":6.26,"n":1953,"o":6.26,"t":"2026-03-31T04:00:00Z","v":72884,"vw":6.656317},{"c":6.88,"h":7.0572,"l":6.85,"n":1799,"o":6.88,"t":"2026-04-01T04:00:00Z","v":78016,"vw":6.920636},{"c":6.99,"h":7.01,"l":6.735,"n":1063,"o":6.81,"t":"2026-04-02T04:00:00Z","v":64024,"vw":6.918404},{"c":6.9,"h":7.0889,"l":6.83,"n":1670,"o":6.95,"t":"2026-04-06T04:00:00Z","v":78320,"vw":6.967286},{"c":6.43,"h":6.86,"l":6.345,"n":2133,"o":6.84,"t":"2026-04-07T04:00:00Z","v":180744,"vw":6.499827},{"c":6.55,"h":6.71,"l":6.17,"n":3759,"o":6.67,"t":"2026-04-08T04:00:00Z","v":274314,"vw":6.397469},{"c":6.86,"h":6.97,"l":6.513,"n":3476,"o":6.55,"t":"2026-04-09T04:00:00Z","v":239607,"vw":6.799514},{"c":6.76,"h":6.9,"l":6.68,"n":1207,"o":6.89,"t":"2026-04-10T04:00:00Z","v":61715,"vw":6.779869},{"c":6.35,"h":6.67,"l":6.05,"n":2362,"o":6.67,"t":"2026-04-13T04:00:00Z","v":202467,"vw":6.321686},{"c":7,"h":7.1,"l":6.79,"n":3489,"o":6.84,"t":"2026-04-14T04:00:00Z","v":387079,"vw":6.974963},{"c":7.92,"h":7.99,"l":6.77,"n":3878,"o":7.06,"t":"2026-04-15T04:00:00Z","v":346180,"vw":7.609319},{"c":8.05,"h":8.2,"l":7.7,"n":1653,"o":8.16,"t":"2026-04-16T04:00:00Z","v":132151,"vw":7.977651},{"c":8.22,"h":8.47,"l":8.15,"n":2022,"o":8.295,"t":"2026-04-17T04:00:00Z","v":187424,"vw":8.267313},{"c":8.67,"h":8.79,"l":8.17,"n":2034,"o":8.23,"t":"2026-04-20T04:00:00Z","v":131673,"vw":8.5838},{"c":8.06,"h":8.68,"l":7.96,"n":2076,"o":8.68,"t":"2026-04-21T04:00:00Z","v":174587,"vw":8.104439},{"c":8.31,"h":8.42,"l":8.1402,"n":998,"o":8.22,"t":"2026-04-22T04:00:00Z","v":58570,"vw":8.241734},{"c":7.9,"h":8.32,"l":7.9,"n":1228,"o":8.29,"t":"2026-04-23T04:00:00Z","v":76895,"vw":8.02606},{"c":7.9,"h":7.96,"l":7.77,"n":1276,"o":7.96,"t":"2026-04-24T04:00:00Z","v":50337,"vw":7.874794},{"c":7.93,"h":8.2,"l":7.85,"n":1025,"o":8.02,"t":"2026-04-27T04:00:00Z","v":53180,"vw":8.002005},{"c":7.67,"h":7.92,"l":7.55,"n":1307,"o":7.78,"t":"2026-04-28T04:00:00Z","v":71500,"vw":7.700064},{"c":7.63,"h":7.8,"l":7.29,"n":2044,"o":7.64,"t":"2026-04-29T04:00:00Z","v":101227,"vw":7.430508},{"c":7.55,"h":7.71,"l":7.45,"n":836,"o":7.6,"t":"2026-04-30T04:00:00Z","v":51469,"vw":7.577595},{"c":8.2,"h":8.3,"l":7.45,"n":1851,"o":7.55,"t":"2026-05-01T04:00:00Z","v":119411,"vw":8.076903},{"c":8.45,"h":8.53,"l":8.06,"n":1737,"o":8.2,"t":"2026-05-04T04:00:00Z","v":52760,"vw":8.32321},{"c":8.51,"h":8.88,"l":8.33,"n":2126,"o":8.61,"t":"2026-05-05T04:00:00Z","v":106478,"vw":8.602082},{"c":8.55,"h":8.765,"l":8.37,"n":1434,"o":8.51,"t":"2026-05-06T04:00:00Z","v":113029,"vw":8.60038},{"c":8.32,"h":8.66,"l":8.24,"n":1191,"o":8.55,"t":"2026-05-07T04:00:00Z","v":60154,"vw":8.439403},{"c":8.55,"h":8.9,"l":8.347,"n":1323,"o":8.46,"t":"2026-05-08T04:00:00Z","v":96783,"vw":8.588516},{"c":8.17,"h":8.7055,"l":8.0813,"n":1729,"o":8.45,"t":"2026-05-11T04:00:00Z","v":198742,"vw":8.302613},{"c":7.95,"h":8.17,"l":7.81,"n":1364,"o":8.17,"t":"2026-05-12T04:00:00Z","v":63830,"vw":7.95769},{"c":8.07,"h":8.16,"l":7.6,"n":834,"o":7.87,"t":"2026-05-13T04:00:00Z","v":45729,"vw":7.941832},{"c":8.41,"h":8.605,"l":7.75,"n":2333,"o":8.15,"t":"2026-05-14T04:00:00Z","v":155560,"vw":8.140129},{"c":7.68,"h":8.25,"l":7.57,"n":2513,"o":8.25,"t":"2026-05-15T04:00:00Z","v":138865,"vw":7.779809},{"c":7.5,"h":7.76,"l":7.32,"n":2687,"o":7.6,"t":"2026-05-18T04:00:00Z","v":100914,"vw":7.476085},{"c":7.25,"h":7.5,"l":7.09,"n":2714,"o":7.5,"t":"2026-05-19T04:00:00Z","v":171483,"vw":7.241218},{"c":7.76,"h":7.91,"l":7.23,"n":2079,"o":7.25,"t":"2026-05-20T04:00:00Z","v":154136,"vw":7.649658},{"c":7.89,"h":8.03,"l":7.47,"n":2300,"o":7.71,"t":"2026-05-21T04:00:00Z","v":105798,"vw":7.755343},{"c":8.3,"h":8.35,"l":7.9,"n":1833,"o":7.9,"t":"2026-05-22T04:00:00Z","v":92039,"vw":8.196242},{"c":8.33,"h":8.62,"l":8.0312,"n":1938,"o":8.44,"t":"2026-05-26T04:00:00Z","v":90253,"vw":8.334573},{"c":8.5,"h":8.675,"l":8.175,"n":1599,"o":8.36,"t":"2026-05-27T04:00:00Z","v":100707,"vw":8.537472},{"c":8.64,"h":8.74,"l":8.29,"n":2574,"o":8.38,"t":"2026-05-28T04:00:00Z","v":114397,"vw":8.604592},{"c":9.31,"h":9.4734,"l":8.52,"n":3292,"o":8.64,"t":"2026-05-29T04:00:00Z","v":203860,"vw":9.065187},{"c":8.78,"h":9.32,"l":8.74,"n":1791,"o":9.32,"t":"2026-06-01T04:00:00Z","v":66813,"vw":8.968474},{"c":8.11,"h":8.67,"l":8.11,"n":2166,"o":8.66,"t":"2026-06-02T04:00:00Z","v":170773,"vw":8.229624},{"c":7.83,"h":8.29,"l":7.6425,"n":1471,"o":8.06,"t":"2026-06-03T04:00:00Z","v":113730,"vw":7.84626},{"c":8.15,"h":8.335,"l":7.86,"n":1245,"o":7.89,"t":"2026-06-04T04:00:00Z","v":63332,"vw":8.083717},{"c":7.26,"h":8.06,"l":7.26,"n":1343,"o":8.05,"t":"2026-06-05T04:00:00Z","v":86593,"vw":7.555226},{"c":7.22,"h":7.46,"l":7.1268,"n":1539,"o":7.46,"t":"2026-06-08T04:00:00Z","v":53896,"vw":7.241385},{"c":7.31,"h":7.55,"l":7.02,"n":1641,"o":7.35,"t":"2026-06-09T04:00:00Z","v":54650,"vw":7.266394},{"c":7.31,"h":7.42,"l":7.24,"n":732,"o":7.27,"t":"2026-06-10T04:00:00Z","v":34928,"vw":7.335431},{"c":7.55,"h":7.735,"l":7.31,"n":740,"o":7.39,"t":"2026-06-11T04:00:00Z","v":42089,"vw":7.523396},{"c":8.05,"h":8.3299,"l":7.4416,"n":1587,"o":7.63,"t":"2026-06-12T04:00:00Z","v":121769,"vw":8.038596},{"c":8.11,"h":8.3694,"l":8.11,"n":2980,"o":8.12,"t":"2026-06-15T04:00:00Z","v":32026,"vw":8.191263},{"c":7.76,"h":8.13,"l":7.7201,"n":2305,"o":8.12,"t":"2026-06-16T04:00:00Z","v":77763,"vw":7.808559},{"c":8.1,"h":8.33,"l":7.79,"n":2163,"o":7.86,"t":"2026-06-17T04:00:00Z","v":244210,"vw":8.073423},{"c":8.1,"h":8.15,"l":8.02,"n":1298,"o":8.02,"t":"2026-06-18T04:00:00Z","v":36396,"vw":8.100926},{"c":8.23,"h":8.4,"l":8.08,"n":1080,"o":8.08,"t":"2026-06-22T04:00:00Z","v":64383,"vw":8.225619},{"c":8.15,"h":8.44,"l":8.07,"n":860,"o":8.07,"t":"2026-06-23T04:00:00Z","v":32095,"vw":8.290721},{"c":8.25,"h":8.43,"l":8.12,"n":2145,"o":8.21,"t":"2026-06-24T04:00:00Z","v":84551,"vw":8.282135},{"c":7.9,"h":8.3,"l":7.88,"n":1703,"o":8.25,"t":"2026-06-25T04:00:00Z","v":88643,"vw":8.022032},{"c":8.37,"h":8.37,"l":7.86,"n":1522,"o":7.86,"t":"2026-06-26T04:00:00Z","v":95764,"vw":8.196056},{"c":8.56,"h":8.615,"l":8.34,"n":1710,"o":8.38,"t":"2026-06-29T04:00:00Z","v":74372,"vw":8.538811},{"c":8.64,"h":8.81,"l":8.47,"n":2851,"o":8.58,"t":"2026-06-30T04:00:00Z","v":171813,"vw":8.633121},{"c":8.62,"h":9.02,"l":8.4,"n":1742,"o":8.58,"t":"2026-07-01T04:00:00Z","v":90139,"vw":8.682116},{"c":9,"h":9.3899,"l":8.7,"n":2477,"o":8.73,"t":"2026-07-02T04:00:00Z","v":101119,"vw":8.953757},{"c":9.07,"h":9.42,"l":9.055,"n":2896,"o":9.1,"t":"2026-07-06T04:00:00Z","v":64628,"vw":9.20272},{"c":8.6,"h":9.13,"l":8.49,"n":1493,"o":9.13,"t":"2026-07-07T04:00:00Z","v":66268,"vw":8.716954},{"c":9.25,"h":9.31,"l":8.53,"n":2732,"o":8.53,"t":"2026-07-08T04:00:00Z","v":136408,"vw":9.001684},{"c":8.94,"h":9.315,"l":8.875,"n":3006,"o":9.25,"t":"2026-07-09T04:00:00Z","v":98333,"vw":9.017514},{"c":8.83,"h":8.98,"l":8.675,"n":1878,"o":8.95,"t":"2026-07-10T04:00:00Z","v":60811,"vw":8.835015},{"c":8.55,"h":9.15,"l":8.55,"n":3026,"o":8.79,"t":"2026-07-13T04:00:00Z","v":116382,"vw":8.800333},{"c":8.83,"h":9.08,"l":8.51,"n":2011,"o":8.64,"t":"2026-07-14T04:00:00Z","v":119844,"vw":8.787489},{"c":8.68,"h":8.875,"l":8.435,"n":1911,"o":8.79,"t":"2026-07-15T04:00:00Z","v":53963,"vw":8.637558},{"c":8.22,"h":8.67,"l":7.9445,"n":2098,"o":8.6,"t":"2026-07-16T04:00:00Z","v":113906,"vw":8.262859},{"c":8.12,"h":8.27,"l":7.95,"n":2034,"o":8.16,"t":"2026-07-17T04:00:00Z","v":104909,"vw":8.082206},{"c":7.89,"h":8.13,"l":7.7633,"n":1222,"o":7.96,"t":"2026-07-20T04:00:00Z","v":74937,"vw":7.903242},{"c":8.12,"h":8.3099,"l":7.91,"n":896,"o":7.96,"t":"2026-07-21T04:00:00Z","v":43310,"vw":8.096141},{"c":8.57,"h":8.625,"l":8,"n":2104,"o":8.07,"t":"2026-07-22T04:00:00Z","v":95188,"vw":8.336018},{"c":8.42,"h":8.56,"l":8.14,"n":1909,"o":8.35,"t":"2026-07-23T04:00:00Z","v":177691,"vw":8.333551},{"c":7.79,"h":8.39,"l":7.75,"n":1283,"o":8.39,"t":"2026-07-24T04:00:00Z","v":71220,"vw":7.94756},{"c":8.06,"h":8.26,"l":7.74,"n":1238,"o":7.84,"t":"2026-07-27T04:00:00Z","v":107938,"vw":7.97415},{"c":8.2,"h":8.46,"l":7.78,"n":935,"o":8.1,"t":"2026-07-28T04:00:00Z","v":54887,"vw":8.08674},{"c":8.3,"h":8.43,"l":8.09,"n":1258,"o":8.28,"t":"2026-07-29T04:00:00Z","v":92158,"vw":8.262999},{"c":9.06,"h":9.11,"l":8.33,"n":1585,"o":8.38,"t":"2026-07-30T04:00:00Z","v":60765,"vw":8.826635},{"c":9.11,"h":9.21,"l":8.545,"n":1422,"o":8.97,"t":"2026-07-31T04:00:00Z","v":123480,"vw":8.854377},{"c":9.24,"h":9.835,"l":9,"n":2098,"o":9.08,"t":"2026-08-03T04:00:00Z","v":135454,"vw":9.348749},{"c":9.21,"h":9.47,"l":9.19,"n":2459,"o":9.35,"t":"2026-08-04T04:00:00Z","v":95415,"vw":9.30131},{"c":9.16,"h":9.5,"l":9.005,"n":1253,"o":9.31,"t":"2026-08-05T04:00:00Z","v":43404,"vw":9.223317},{"c":7.93,"h":8.88,"l":7.42,"n":2390,"o":8.71,"t":"2026-08-06T04:00:00Z","v":179963,"vw":8.020706},{"c":7.98,"h":8.2995,"l":7.98,"n":1217,"o":8.12,"t":"2026-08-07T04:00:00Z","v":80468,"vw":8.073431},{"c":8.11,"h":8.23,"l":7.85,"n":1629,"o":7.96,"t":"2026-08-10T04:00:00Z","v":85824,"vw":8.06857},{"c":8.23,"h":8.29,"l":7.925,"n":1080,"o":8.15,"t":"2026-08-11T04:00:00Z","v":65768,"vw":8.105253},{"c":8.26,"h":8.35,"l":8.18,"n":917,"o":8.3,"t":"2026-08-12T04:00:00Z","v":39862,"vw":8.285325},{"c":8.26,"h":8.5,"l":8.25,"n":837,"o":8.35,"t":"2026-08-13T04:00:00Z","v":51273,"vw":8.365609},{"c":8.38,"h":8.38,"l":8.15,"n":1281,"o":8.3,"t":"2026-08-14T04:00:00Z","v":57948,"vw":8.256986},{"c":8.74,"h":8.99,"l":8.46,"n":1674,"o":8.46,"t":"2026-08-17T04:00:00Z","v":93244,"vw":8.770774},{"c":9.11,"h":9.22,"l":8.7,"n":1409,"o":8.75,"t":"2026-08-18T04:00:00Z","v":101428,"vw":9.011796},{"c":9.49,"h":9.6,"l":8.99,"n":932,"o":8.99,"t":"2026-08-19T04:00:00Z","v":84862,"vw":9.405405},{"c":9.38,"h":9.6466,"l":9.08,"n":914,"o":9.6155,"t":"2026-08-20T04:00:00Z","v":65542,"vw":9.338062},{"c":9.19,"h":9.63,"l":9.1,"n":1186,"o":9.42,"t":"2026-08-21T04:00:00Z","v":80514,"vw":9.37407},{"c":8.9,"h":9.21,"l":8.74,"n":1447,"o":9.21,"t":"2026-08-24T04:00:00Z","v":64352,"vw":8.946507},{"c":9,"h":9.145,"l":8.78,"n":1208,"o":8.98,"t":"2026-08-25T04:00:00Z","v":69888,"vw":8.928592},{"c":8.95,"h":9.04,"l":8.63,"n":1308,"o":8.98,"t":"2026-08-26T04:00:00Z","v":119351,"vw":8.831821},{"c":9.01,"h":9.18,"l":8.8408,"n":4326,"o":9,"t":"2026-08-27T04:00:00Z","v":261610,"vw":9.037179},{"c":9.06,"h":9.245,"l":8.76,"n":1796,"o":9.22,"t":"2026-08-28T04:00:00Z","v":111667,"vw":8.960989},{"c":8.7,"h":9.07,"l":8.62,"n":1543,"o":8.92,"t":"2026-08-31T04:00:00Z","v":112016,"vw":8.798936},{"c":9.26,"h":9.45,"l":8.77,"n":1379,"o":8.87,"t":"2026-09-01T04:00:00Z","v":134145,"vw":9.198969},{"c":9.26,"h":9.65,"l":9.0009,"n":1579,"o":9.35,"t":"2026-09-02T04:00:00Z","v":60974,"vw":9.340793},{"c":9.43,"h":9.64,"l":9.0481,"n":901,"o":9.26,"t":"2026-09-03T04:00:00Z","v":78673,"vw":9.421944},{"c":9.59,"h":9.76,"l":9.261,"n":857,"o":9.33,"t":"2026-09-04T04:00:00Z","v":44623,"vw":9.589522},{"c":9.73,"h":9.97,"l":9.38,"n":1125,"o":9.61,"t":"2026-09-08T04:00:00Z","v":81766,"vw":9.707556},{"c":9.54,"h":9.95,"l":9.435,"n":1718,"o":9.67,"t":"2026-09-09T04:00:00Z","v":93349,"vw":9.616545},{"c":9.53,"h":9.68,"l":9.31,"n":2224,"o":9.46,"t":"2026-09-10T04:00:00Z","v":119013,"vw":9.490516},{"c":9.52,"h":9.8,"l":9.38,"n":1168,"o":9.65,"t":"2026-09-11T04:00:00Z","v":119522,"vw":9.632756},{"c":9.7,"h":9.84,"l":9.42,"n":1580,"o":9.51,"t":"2026-09-14T04:00:00Z","v":124773,"vw":9.600533},{"c":8.505,"h":9.7,"l":7.905,"n":3332,"o":9.7,"t":"2026-09-15T04:00:00Z","v":479264,"vw":8.431414},{"c":9.05,"h":9.44,"l":8.445,"n":3581,"o":8.52,"t":"2026-09-16T04:00:00Z","v":258229,"vw":9.046985},{"c":9.01,"h":9.33,"l":8.86,"n":1613,"o":9.2,"t":"2026-09-17T04:00:00Z","v":130694,"vw":9.065411},{"c":9.18,"h":9.405,"l":8.76,"n":1029,"o":8.96,"t":"2026-09-18T04:00:00Z","v":114525,"vw":9.153824},{"c":8.93,"h":9.24,"l":8.782,"n":918,"o":9.23,"t":"2026-09-21T04:00:00Z","v":49808,"vw":8.994995},{"c":9.145,"h":9.44,"l":8.981,"n":1342,"o":9,"t":"2026-09-22T04:00:00Z","v":87845,"vw":9.252845},{"c":8.49,"h":9.3106,"l":8.42,"n":2282,"o":9.12,"t":"2026-09-23T04:00:00Z","v":263263,"vw":8.632417},{"c":8.27,"h":8.49,"l":7.89,"n":3967,"o":8.49,"t":"2026-09-24T04:00:00Z","v":358567,"vw":8.195617},{"c":9.02,"h":9.11,"l":8.29,"n":8037,"o":8.29,"t":"2026-09-25T04:00:00Z","v":638631,"vw":8.80721},{"c":6.35,"h":7.96,"l":6.25,"n":17826,"o":7.96,"t":"2026-09-28T04:00:00Z","v":2148870,"vw":6.815324},{"c":6.83,"h":7.06,"l":6.37,"n":5342,"o":6.41,"t":"2026-09-29T04:00:00Z","v":668238,"vw":6.716328},{"c":7.14,"h":7.2799,"l":6.71,"n":2503,"o":6.8,"t":"2026-09-30T04:00:00Z","v":211084,"vw":7.079403},{"c":6.64,"h":7.17,"l":6.64,"n":1849,"o":7.06,"t":"2026-10-01T04:00:00Z","v":149057,"vw":6.805942},{"c":6.5,"h":6.8199,"l":6.5,"n":2114,"o":6.7,"t":"2026-10-02T04:00:00Z","v":164991,"vw":6.59631},{"c":6.47,"h":6.69,"l":6.28,"n":1905,"o":6.53,"t":"2026-10-05T04:00:00Z","v":152788,"vw":6.471896},{"c":6.25,"h":6.55,"l":6.21,"n":1411,"o":6.52,"t":"2026-10-06T04:00:00Z","v":135731,"vw":6.3703},{"c":6.18,"h":6.44,"l":6.12,"n":2038,"o":6.21,"t":"2026-10-07T04:00:00Z","v":214318,"vw":6.230959},{"c":5.74,"h":6.17,"l":5.5501,"n":3218,"o":6.16,"t":"2026-10-08T04:00:00Z","v":487878,"vw":5.851894},{"c":5.61,"h":6.05,"l":5.605,"n":1666,"o":5.72,"t":"2026-10-09T04:00:00Z","v":189841,"vw":5.771827},{"c":5.53,"h":5.84,"l":5.17,"n":1704,"o":5.55,"t":"2026-10-12T04:00:00Z","v":145889,"vw":5.610453},{"c":5.11,"h":5.53,"l":5.1,"n":2233,"o":5.53,"t":"2026-10-13T04:00:00Z","v":326923,"vw":5.312339},{"c":4.89,"h":5.27,"l":4.8001,"n":3934,"o":5.1,"t":"2026-10-14T04:00:00Z","v":357890,"vw":4.987488},{"c":5.14,"h":5.17,"l":4.88,"n":1822,"o":4.9,"t":"2026-10-15T04:00:00Z","v":155112,"vw":5.013462},{"c":4.57,"h":5.14,"l":4.57,"n":2198,"o":5.14,"t":"2026-10-16T04:00:00Z","v":188811,"vw":4.717044},{"c":4.53,"h":4.745,"l":4.39,"n":2122,"o":4.57,"t":"2026-10-19T04:00:00Z","v":230337,"vw":4.541664},{"c":4.52,"h":4.715,"l":4.49,"n":1303,"o":4.53,"t":"2026-10-20T04:00:00Z","v":126543,"vw":4.607402},{"c":4.49,"h":4.7356,"l":4.44,"n":1822,"o":4.52,"t":"2026-10-21T04:00:00Z","v":182011,"vw":4.553137},{"c":4.45,"h":4.72,"l":4.32,"n":528,"o":4.5,"t":"2026-10-22T04:00:00Z","v":58841,"vw":4.417469}],"volatilityBars":[{"c":9,"h":9.21,"l":8.83,"n":107,"o":9.21,"t":"2026-08-24T13:30:00Z","v":6902,"vw":8.958306},{"c":8.85,"h":8.905,"l":8.755,"n":56,"o":8.81,"t":"2026-08-24T13:45:00Z","v":4815,"vw":8.795494},{"c":8.86,"h":8.86,"l":8.8,"n":17,"o":8.855,"t":"2026-08-24T14:00:00Z","v":2522,"vw":8.814926},{"c":8.88,"h":8.88,"l":8.82,"n":68,"o":8.83,"t":"2026-08-24T14:15:00Z","v":1457,"vw":8.845455},{"c":8.91,"h":8.91,"l":8.91,"n":8,"o":8.91,"t":"2026-08-24T14:30:00Z","v":127,"vw":8.91},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-08-24T14:45:00Z","v":102,"vw":8.83},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-08-24T15:00:00Z","v":100,"vw":8.91},{"c":8.985,"h":8.985,"l":8.876,"n":22,"o":8.876,"t":"2026-08-24T15:15:00Z","v":1372,"vw":8.9382},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-08-24T15:30:00Z","v":123,"vw":8.99},{"c":8.9495,"h":8.98,"l":8.9495,"n":4,"o":8.98,"t":"2026-08-24T15:45:00Z","v":1212,"vw":8.952628},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-08-24T16:00:00Z","v":342,"vw":8.97},{"c":8.98,"h":8.98,"l":8.98,"n":13,"o":8.98,"t":"2026-08-24T16:15:00Z","v":538,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-08-24T16:30:00Z","v":102,"vw":8.98},{"c":8.965,"h":8.995,"l":8.94,"n":46,"o":8.995,"t":"2026-08-24T16:45:00Z","v":2838,"vw":8.967667},{"c":9.01,"h":9.01,"l":8.96,"n":18,"o":8.96,"t":"2026-08-24T17:00:00Z","v":670,"vw":8.9925},{"c":9.04,"h":9.045,"l":8.9,"n":91,"o":8.955,"t":"2026-08-24T17:15:00Z","v":8458,"vw":8.943649},{"c":8.99,"h":9.01,"l":8.99,"n":25,"o":9.01,"t":"2026-08-24T17:30:00Z","v":695,"vw":8.995},{"c":9.015,"h":9.09,"l":9,"n":26,"o":9,"t":"2026-08-24T17:45:00Z","v":1624,"vw":9.017808},{"c":9.16,"h":9.19,"l":9.04,"n":30,"o":9.04,"t":"2026-08-24T18:00:00Z","v":4122,"vw":9.101352},{"c":9.14,"h":9.14,"l":9,"n":61,"o":9.09,"t":"2026-08-24T18:30:00Z","v":4300,"vw":9.09318},{"c":9.0458,"h":9.08,"l":9.03,"n":13,"o":9.0515,"t":"2026-08-24T19:00:00Z","v":1428,"vw":9.047089},{"c":9,"h":9.045,"l":9,"n":77,"o":9.0101,"t":"2026-08-24T19:15:00Z","v":2764,"vw":9.023468},{"c":8.92,"h":9.015,"l":8.92,"n":104,"o":8.985,"t":"2026-08-24T19:30:00Z","v":2264,"vw":8.971536},{"c":8.82,"h":8.93,"l":8.74,"n":140,"o":8.89,"t":"2026-08-24T19:45:00Z","v":10406,"vw":8.876059},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-08-24T20:00:00Z","v":587,"vw":8.9},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-08-25T11:00:00Z","v":425,"vw":9.15},{"c":9.2,"h":9.3,"l":9.2,"n":11,"o":9.2,"t":"2026-08-25T13:00:00Z","v":509,"vw":9.23},{"c":8.88,"h":8.98,"l":8.88,"n":13,"o":8.98,"t":"2026-08-25T13:30:00Z","v":687,"vw":8.936835},{"c":9.13,"h":9.13,"l":8.83,"n":17,"o":8.88,"t":"2026-08-25T14:00:00Z","v":4450,"vw":8.862487},{"c":9.1,"h":9.1,"l":9.01,"n":25,"o":9.095,"t":"2026-08-25T14:15:00Z","v":1093,"vw":9.081127},{"c":9.11,"h":9.12,"l":9.0659,"n":12,"o":9.0659,"t":"2026-08-25T14:30:00Z","v":1427,"vw":9.094439},{"c":9.145,"h":9.145,"l":9.1001,"n":20,"o":9.12,"t":"2026-08-25T14:45:00Z","v":1648,"vw":9.11505},{"c":9.0601,"h":9.125,"l":9.0601,"n":13,"o":9.125,"t":"2026-08-25T15:00:00Z","v":1247,"vw":9.102755},{"c":9.07,"h":9.14,"l":9.04,"n":15,"o":9.14,"t":"2026-08-25T15:15:00Z","v":1037,"vw":9.073334},{"c":9.055,"h":9.08,"l":9.055,"n":38,"o":9.08,"t":"2026-08-25T15:30:00Z","v":1207,"vw":9.069286},{"c":9,"h":9.09,"l":9,"n":14,"o":9.09,"t":"2026-08-25T15:45:00Z","v":616,"vw":9.026878},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-08-25T16:00:00Z","v":147,"vw":8.93},{"c":8.9,"h":8.97,"l":8.9,"n":11,"o":8.91,"t":"2026-08-25T16:15:00Z","v":1038,"vw":8.92358},{"c":8.93,"h":8.93,"l":8.85,"n":7,"o":8.85,"t":"2026-08-25T16:30:00Z","v":730,"vw":8.864709},{"c":9,"h":9,"l":8.78,"n":121,"o":8.79,"t":"2026-08-25T17:30:00Z","v":31808,"vw":8.896859},{"c":9,"h":9,"l":8.9182,"n":22,"o":8.9182,"t":"2026-08-25T18:00:00Z","v":1320,"vw":8.944636},{"c":9.06,"h":9.07,"l":8.9534,"n":14,"o":9.07,"t":"2026-08-25T18:15:00Z","v":742,"vw":9.03668},{"c":8.98,"h":8.99,"l":8.98,"n":4,"o":8.99,"t":"2026-08-25T18:30:00Z","v":208,"vw":8.985},{"c":8.8325,"h":8.98,"l":8.8325,"n":24,"o":8.98,"t":"2026-08-25T18:45:00Z","v":1100,"vw":8.848889},{"c":8.98,"h":8.99,"l":8.98,"n":20,"o":8.99,"t":"2026-08-25T19:00:00Z","v":1196,"vw":8.987537},{"c":8.96,"h":9.015,"l":8.9,"n":85,"o":8.98,"t":"2026-08-25T19:15:00Z","v":4117,"vw":8.952761},{"c":8.955,"h":8.955,"l":8.9,"n":13,"o":8.9,"t":"2026-08-25T19:30:00Z","v":881,"vw":8.909331},{"c":8.94,"h":8.98,"l":8.905,"n":142,"o":8.955,"t":"2026-08-25T19:45:00Z","v":5638,"vw":8.950395},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-08-25T20:00:00Z","v":1507,"vw":9},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-08-26T11:15:00Z","v":106,"vw":9.21},{"c":8.915,"h":8.98,"l":8.915,"n":24,"o":8.98,"t":"2026-08-26T13:30:00Z","v":541,"vw":8.960303},{"c":8.8452,"h":8.915,"l":8.82,"n":70,"o":8.915,"t":"2026-08-26T13:45:00Z","v":2568,"vw":8.893219},{"c":8.86,"h":8.86,"l":8.8,"n":13,"o":8.8,"t":"2026-08-26T14:00:00Z","v":483,"vw":8.824},{"c":8.865,"h":8.865,"l":8.8,"n":2,"o":8.8,"t":"2026-08-26T14:15:00Z","v":312,"vw":8.820833},{"c":8.8,"h":8.81,"l":8.8,"n":13,"o":8.81,"t":"2026-08-26T14:30:00Z","v":427,"vw":8.806667},{"c":8.8,"h":8.84,"l":8.65,"n":74,"o":8.8,"t":"2026-08-26T14:45:00Z","v":6872,"vw":8.73945},{"c":8.75,"h":8.86,"l":8.63,"n":323,"o":8.71,"t":"2026-08-26T15:00:00Z","v":50200,"vw":8.767729},{"c":8.76,"h":8.855,"l":8.71,"n":12,"o":8.74,"t":"2026-08-26T15:15:00Z","v":1232,"vw":8.737727},{"c":8.78,"h":8.78,"l":8.69,"n":21,"o":8.71,"t":"2026-08-26T15:30:00Z","v":3541,"vw":8.70716},{"c":8.77,"h":8.81,"l":8.705,"n":49,"o":8.7592,"t":"2026-08-26T15:45:00Z","v":9743,"vw":8.756403},{"c":8.935,"h":8.935,"l":8.84,"n":20,"o":8.88,"t":"2026-08-26T16:00:00Z","v":1353,"vw":8.892647},{"c":8.91,"h":8.935,"l":8.84,"n":23,"o":8.91,"t":"2026-08-26T16:15:00Z","v":1457,"vw":8.886828},{"c":8.905,"h":8.93,"l":8.83,"n":43,"o":8.9,"t":"2026-08-26T16:30:00Z","v":3434,"vw":8.890635},{"c":8.91,"h":8.91,"l":8.88,"n":7,"o":8.88,"t":"2026-08-26T16:45:00Z","v":464,"vw":8.896979},{"c":8.955,"h":8.955,"l":8.92,"n":29,"o":8.92,"t":"2026-08-26T17:00:00Z","v":1096,"vw":8.939114},{"c":8.98,"h":8.98,"l":8.96,"n":117,"o":8.98,"t":"2026-08-26T17:15:00Z","v":2774,"vw":8.971272},{"c":8.94,"h":8.94,"l":8.94,"n":29,"o":8.94,"t":"2026-08-26T17:30:00Z","v":1636,"vw":8.94},{"c":9.04,"h":9.04,"l":8.97,"n":38,"o":8.98,"t":"2026-08-26T18:00:00Z","v":2845,"vw":8.985401},{"c":8.985,"h":9.015,"l":8.985,"n":22,"o":9.01,"t":"2026-08-26T18:15:00Z","v":2906,"vw":9.002362},{"c":8.985,"h":8.985,"l":8.98,"n":6,"o":8.98,"t":"2026-08-26T18:45:00Z","v":547,"vw":8.982908},{"c":9.02,"h":9.02,"l":9.01,"n":16,"o":9.01,"t":"2026-08-26T19:00:00Z","v":1686,"vw":9.018294},{"c":9.03,"h":9.03,"l":9.02,"n":12,"o":9.02,"t":"2026-08-26T19:15:00Z","v":1136,"vw":9.021049},{"c":9.04,"h":9.04,"l":9.02,"n":14,"o":9.02,"t":"2026-08-26T19:30:00Z","v":1019,"vw":9.035},{"c":8.96,"h":9.03,"l":8.92,"n":136,"o":9.03,"t":"2026-08-26T19:45:00Z","v":17667,"vw":8.958433},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-08-26T20:00:00Z","v":521,"vw":8.95},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-08-27T08:30:00Z","v":664,"vw":9.03},{"c":9.04,"h":9.04,"l":8.99,"n":18,"o":9,"t":"2026-08-27T13:30:00Z","v":3113,"vw":9.009392},{"c":8.96,"h":8.99,"l":8.915,"n":70,"o":8.95,"t":"2026-08-27T13:45:00Z","v":4633,"vw":8.956725},{"c":8.97,"h":8.9745,"l":8.91,"n":34,"o":8.93,"t":"2026-08-27T14:00:00Z","v":3301,"vw":8.962251},{"c":9.07,"h":9.07,"l":8.97,"n":60,"o":8.98,"t":"2026-08-27T14:15:00Z","v":7298,"vw":9.017729},{"c":9.18,"h":9.18,"l":9.05,"n":47,"o":9.08,"t":"2026-08-27T14:30:00Z","v":9113,"vw":9.097482},{"c":9.06,"h":9.14,"l":9.06,"n":67,"o":9.13,"t":"2026-08-27T14:45:00Z","v":13711,"vw":9.117708},{"c":9.015,"h":9.0544,"l":9,"n":8,"o":9.0544,"t":"2026-08-27T15:00:00Z","v":2830,"vw":9.011},{"c":8.985,"h":8.985,"l":8.985,"n":2,"o":8.985,"t":"2026-08-27T15:15:00Z","v":270,"vw":8.985},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-08-27T15:30:00Z","v":100,"vw":9.06},{"c":8.985,"h":8.985,"l":8.985,"n":1,"o":8.985,"t":"2026-08-27T15:45:00Z","v":100,"vw":8.985},{"c":8.985,"h":9,"l":8.985,"n":7,"o":9,"t":"2026-08-27T16:00:00Z","v":3149,"vw":8.999515},{"c":8.965,"h":9.0201,"l":8.965,"n":72,"o":9.02,"t":"2026-08-27T16:15:00Z","v":4653,"vw":9.002511},{"c":9.01,"h":9.01,"l":9.01,"n":8,"o":9.01,"t":"2026-08-27T16:30:00Z","v":1117,"vw":9.01},{"c":9.11,"h":9.17,"l":9.04,"n":121,"o":9.06,"t":"2026-08-27T16:45:00Z","v":12972,"vw":9.105983},{"c":9.065,"h":9.11,"l":9.055,"n":20,"o":9.11,"t":"2026-08-27T17:00:00Z","v":4252,"vw":9.070999},{"c":9.005,"h":9.14,"l":9.005,"n":18,"o":9.14,"t":"2026-08-27T17:15:00Z","v":1042,"vw":9.076875},{"c":9.015,"h":9.015,"l":8.985,"n":14,"o":9.01,"t":"2026-08-27T17:30:00Z","v":962,"vw":9.0025},{"c":9.01,"h":9.035,"l":8.97,"n":35,"o":9.035,"t":"2026-08-27T17:45:00Z","v":3091,"vw":9.003217},{"c":8.99,"h":8.99,"l":8.94,"n":16,"o":8.94,"t":"2026-08-27T18:00:00Z","v":874,"vw":8.948333},{"c":8.94,"h":8.955,"l":8.94,"n":16,"o":8.955,"t":"2026-08-27T18:15:00Z","v":2800,"vw":8.941172},{"c":8.93,"h":8.97,"l":8.875,"n":9,"o":8.97,"t":"2026-08-27T18:30:00Z","v":752,"vw":8.912143},{"c":8.8408,"h":8.93,"l":8.8408,"n":14,"o":8.91,"t":"2026-08-27T18:45:00Z","v":804,"vw":8.872417},{"c":8.925,"h":8.925,"l":8.925,"n":1,"o":8.925,"t":"2026-08-27T19:00:00Z","v":100,"vw":8.925},{"c":8.895,"h":8.925,"l":8.88,"n":3,"o":8.88,"t":"2026-08-27T19:15:00Z","v":327,"vw":8.899587},{"c":8.89,"h":8.925,"l":8.89,"n":4,"o":8.925,"t":"2026-08-27T19:30:00Z","v":206,"vw":8.9075},{"c":8.99,"h":9,"l":8.9,"n":278,"o":8.9,"t":"2026-08-27T19:45:00Z","v":13351,"vw":8.954843},{"c":9.2,"h":10.55,"l":8.71,"n":1613,"o":9.03,"t":"2026-08-27T20:00:00Z","v":104940,"vw":9.755526},{"c":9.6,"h":10.1997,"l":9.39,"n":624,"o":9.45,"t":"2026-08-27T20:15:00Z","v":28081,"vw":9.67208},{"c":9.54,"h":9.8,"l":9.3,"n":202,"o":9.6,"t":"2026-08-27T20:30:00Z","v":10773,"vw":9.590831},{"c":9.5,"h":9.57,"l":9.14,"n":81,"o":9.14,"t":"2026-08-27T20:45:00Z","v":2300,"vw":9.37274},{"c":9.5,"h":9.64,"l":9.13,"n":83,"o":9.64,"t":"2026-08-27T21:00:00Z","v":2932,"vw":9.36576},{"c":9.38,"h":9.42,"l":9.38,"n":5,"o":9.42,"t":"2026-08-27T21:15:00Z","v":661,"vw":9.386667},{"c":9,"h":9.02,"l":8.8109,"n":47,"o":9,"t":"2026-08-27T21:30:00Z","v":2109,"vw":8.938307},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-08-27T21:45:00Z","v":276,"vw":9},{"c":9.4,"h":9.4,"l":9.04,"n":37,"o":9.04,"t":"2026-08-27T22:00:00Z","v":2764,"vw":9.336749},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-08-27T22:15:00Z","v":101,"vw":9.33},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-08-27T22:30:00Z","v":100,"vw":9},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-08-27T23:45:00Z","v":326,"vw":9.27},{"c":9.19,"h":9.7,"l":8.7103,"n":37,"o":8.85,"t":"2026-08-28T08:00:00Z","v":3101,"vw":9.166991},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-08-28T08:15:00Z","v":369,"vw":9.06},{"c":9.1823,"h":9.1823,"l":9.1823,"n":2,"o":9.1823,"t":"2026-08-28T08:45:00Z","v":102,"vw":9.1823},{"c":9.34,"h":9.34,"l":9.34,"n":8,"o":9.34,"t":"2026-08-28T09:00:00Z","v":707,"vw":9.34},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-08-28T09:30:00Z","v":1000,"vw":9.25},{"c":9.1,"h":9.32,"l":9.1,"n":7,"o":9.32,"t":"2026-08-28T09:45:00Z","v":1593,"vw":9.247928},{"c":8.83,"h":8.91,"l":8.83,"n":8,"o":8.91,"t":"2026-08-28T10:00:00Z","v":440,"vw":8.864803},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-08-28T10:30:00Z","v":200,"vw":8.84},{"c":9.0422,"h":9.0422,"l":9,"n":4,"o":9,"t":"2026-08-28T11:00:00Z","v":3000,"vw":9.014067},{"c":9.08,"h":9.08,"l":9.08,"n":11,"o":9.08,"t":"2026-08-28T11:15:00Z","v":112,"vw":9.08},{"c":9.23,"h":9.23,"l":9.22,"n":5,"o":9.22,"t":"2026-08-28T11:30:00Z","v":444,"vw":9.22303},{"c":9.0003,"h":9.05,"l":9.0003,"n":4,"o":9.05,"t":"2026-08-28T11:45:00Z","v":300,"vw":9.02515},{"c":9,"h":9.02,"l":9,"n":3,"o":9.02,"t":"2026-08-28T13:00:00Z","v":1165,"vw":9.001818},{"c":9.19,"h":9.22,"l":9.125,"n":200,"o":9.22,"t":"2026-08-28T13:30:00Z","v":6980,"vw":9.201143},{"c":9.095,"h":9.245,"l":9.095,"n":34,"o":9.245,"t":"2026-08-28T13:45:00Z","v":4000,"vw":9.156866},{"c":8.86,"h":9.12,"l":8.86,"n":96,"o":9.05,"t":"2026-08-28T14:00:00Z","v":8431,"vw":9.002602},{"c":8.87,"h":8.88,"l":8.87,"n":7,"o":8.88,"t":"2026-08-28T14:15:00Z","v":392,"vw":8.875},{"c":8.93,"h":9,"l":8.91,"n":12,"o":8.974,"t":"2026-08-28T14:30:00Z","v":826,"vw":8.975463},{"c":8.925,"h":8.97,"l":8.85,"n":66,"o":8.86,"t":"2026-08-28T14:45:00Z","v":5197,"vw":8.873965},{"c":8.8838,"h":8.8838,"l":8.8838,"n":3,"o":8.8838,"t":"2026-08-28T15:00:00Z","v":151,"vw":8.8838},{"c":8.86,"h":8.87,"l":8.85,"n":50,"o":8.86,"t":"2026-08-28T15:45:00Z","v":1790,"vw":8.85625},{"c":8.945,"h":8.945,"l":8.78,"n":84,"o":8.81,"t":"2026-08-28T16:00:00Z","v":3419,"vw":8.843255},{"c":8.92,"h":8.92,"l":8.9,"n":8,"o":8.9,"t":"2026-08-28T16:15:00Z","v":1773,"vw":8.904412},{"c":8.925,"h":8.935,"l":8.9,"n":19,"o":8.9,"t":"2026-08-28T16:30:00Z","v":1952,"vw":8.917941},{"c":8.925,"h":8.925,"l":8.86,"n":12,"o":8.86,"t":"2026-08-28T16:45:00Z","v":2432,"vw":8.889111},{"c":8.91,"h":8.925,"l":8.91,"n":3,"o":8.925,"t":"2026-08-28T17:00:00Z","v":300,"vw":8.92},{"c":8.835,"h":8.945,"l":8.835,"n":47,"o":8.92,"t":"2026-08-28T17:45:00Z","v":2372,"vw":8.902912},{"c":8.835,"h":8.8693,"l":8.835,"n":2,"o":8.8693,"t":"2026-08-28T18:00:00Z","v":300,"vw":8.857867},{"c":8.76,"h":8.87,"l":8.76,"n":190,"o":8.835,"t":"2026-08-28T18:15:00Z","v":13256,"vw":8.81792},{"c":8.765,"h":8.8507,"l":8.765,"n":34,"o":8.7887,"t":"2026-08-28T18:30:00Z","v":1679,"vw":8.809554},{"c":8.79,"h":8.81,"l":8.79,"n":4,"o":8.79,"t":"2026-08-28T18:45:00Z","v":400,"vw":8.795},{"c":8.84,"h":8.87,"l":8.8,"n":45,"o":8.8,"t":"2026-08-28T19:00:00Z","v":4382,"vw":8.847667},{"c":8.87,"h":8.87,"l":8.84,"n":32,"o":8.85,"t":"2026-08-28T19:15:00Z","v":1885,"vw":8.866198},{"c":8.915,"h":8.975,"l":8.86,"n":133,"o":8.86,"t":"2026-08-28T19:30:00Z","v":9402,"vw":8.944855},{"c":9.045,"h":9.07,"l":8.91,"n":318,"o":8.945,"t":"2026-08-28T19:45:00Z","v":21019,"vw":9.027111},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-08-28T20:00:00Z","v":2585,"vw":9.06},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-08-28T23:45:00Z","v":100,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-08-31T11:15:00Z","v":243,"vw":8.89},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-08-31T12:00:00Z","v":667,"vw":8.99},{"c":8.82,"h":8.95,"l":8.82,"n":52,"o":8.92,"t":"2026-08-31T13:30:00Z","v":3149,"vw":8.914617},{"c":8.8,"h":8.88,"l":8.8,"n":3,"o":8.88,"t":"2026-08-31T13:45:00Z","v":700,"vw":8.868321},{"c":8.72,"h":8.85,"l":8.62,"n":146,"o":8.85,"t":"2026-08-31T14:00:00Z","v":19449,"vw":8.698832},{"c":8.725,"h":8.725,"l":8.725,"n":3,"o":8.725,"t":"2026-08-31T14:15:00Z","v":107,"vw":8.725},{"c":8.725,"h":8.725,"l":8.6343,"n":8,"o":8.6343,"t":"2026-08-31T14:30:00Z","v":302,"vw":8.668526},{"c":8.6328,"h":8.725,"l":8.62,"n":37,"o":8.725,"t":"2026-08-31T14:45:00Z","v":2346,"vw":8.658646},{"c":8.81,"h":8.82,"l":8.71,"n":27,"o":8.71,"t":"2026-08-31T15:00:00Z","v":2587,"vw":8.76087},{"c":9.03,"h":9.07,"l":8.795,"n":182,"o":8.82,"t":"2026-08-31T15:15:00Z","v":20885,"vw":8.975009},{"c":8.915,"h":9.0699,"l":8.915,"n":23,"o":9.0699,"t":"2026-08-31T15:30:00Z","v":5867,"vw":9.060372},{"c":8.8045,"h":8.845,"l":8.8045,"n":4,"o":8.845,"t":"2026-08-31T15:45:00Z","v":246,"vw":8.821098},{"c":8.85,"h":8.85,"l":8.77,"n":38,"o":8.77,"t":"2026-08-31T16:00:00Z","v":1125,"vw":8.831667},{"c":8.78,"h":8.83,"l":8.77,"n":22,"o":8.83,"t":"2026-08-31T16:15:00Z","v":1232,"vw":8.811667},{"c":8.785,"h":8.785,"l":8.705,"n":10,"o":8.785,"t":"2026-08-31T16:30:00Z","v":606,"vw":8.769906},{"c":8.78,"h":8.83,"l":8.78,"n":8,"o":8.785,"t":"2026-08-31T16:45:00Z","v":580,"vw":8.799},{"c":8.85,"h":8.87,"l":8.67,"n":107,"o":8.735,"t":"2026-08-31T17:00:00Z","v":14837,"vw":8.781602},{"c":8.74,"h":8.82,"l":8.73,"n":43,"o":8.82,"t":"2026-08-31T17:15:00Z","v":1804,"vw":8.771818},{"c":8.74,"h":8.745,"l":8.74,"n":3,"o":8.745,"t":"2026-08-31T17:30:00Z","v":202,"vw":8.7425},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-08-31T17:45:00Z","v":100,"vw":8.685},{"c":8.7143,"h":8.74,"l":8.64,"n":12,"o":8.64,"t":"2026-08-31T18:00:00Z","v":1758,"vw":8.711943},{"c":8.6301,"h":8.715,"l":8.63,"n":40,"o":8.715,"t":"2026-08-31T18:15:00Z","v":2508,"vw":8.653877},{"c":8.72,"h":8.755,"l":8.63,"n":31,"o":8.63,"t":"2026-08-31T18:30:00Z","v":2691,"vw":8.65589},{"c":8.68,"h":8.71,"l":8.63,"n":8,"o":8.63,"t":"2026-08-31T18:45:00Z","v":750,"vw":8.681888},{"c":8.71,"h":8.71,"l":8.62,"n":9,"o":8.71,"t":"2026-08-31T19:00:00Z","v":701,"vw":8.68},{"c":8.635,"h":8.71,"l":8.62,"n":75,"o":8.71,"t":"2026-08-31T19:15:00Z","v":6006,"vw":8.629457},{"c":8.695,"h":8.72,"l":8.64,"n":41,"o":8.68,"t":"2026-08-31T19:30:00Z","v":3032,"vw":8.694182},{"c":8.77,"h":8.79,"l":8.66,"n":206,"o":8.66,"t":"2026-08-31T19:45:00Z","v":8274,"vw":8.734698},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-08-31T20:00:00Z","v":1901,"vw":8.7},{"c":8.587,"h":8.587,"l":8.587,"n":1,"o":8.587,"t":"2026-08-31T21:15:00Z","v":510,"vw":8.587},{"c":8.72,"h":8.72,"l":8.72,"n":5,"o":8.72,"t":"2026-09-01T11:00:00Z","v":720,"vw":8.72},{"c":9.05,"h":9.05,"l":8.79,"n":9,"o":8.79,"t":"2026-09-01T11:15:00Z","v":321,"vw":8.884921},{"c":9.16,"h":9.3,"l":9.05,"n":66,"o":9.05,"t":"2026-09-01T12:15:00Z","v":8109,"vw":9.101635},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-01T12:30:00Z","v":173,"vw":9.21},{"c":8.75,"h":9,"l":8.75,"n":10,"o":9,"t":"2026-09-01T13:15:00Z","v":4516,"vw":8.983302},{"c":8.94,"h":8.94,"l":8.85,"n":28,"o":8.87,"t":"2026-09-01T13:30:00Z","v":2423,"vw":8.875102},{"c":8.79,"h":8.87,"l":8.77,"n":5,"o":8.77,"t":"2026-09-01T13:45:00Z","v":314,"vw":8.809231},{"c":8.985,"h":9.035,"l":8.867,"n":34,"o":8.867,"t":"2026-09-01T14:00:00Z","v":5823,"vw":8.968065},{"c":9.13,"h":9.24,"l":9.01,"n":78,"o":9.02,"t":"2026-09-01T14:15:00Z","v":9972,"vw":9.125511},{"c":8.98,"h":9.13,"l":8.915,"n":78,"o":9.13,"t":"2026-09-01T14:30:00Z","v":9021,"vw":9.035448},{"c":9,"h":9.01,"l":8.94,"n":24,"o":9,"t":"2026-09-01T14:45:00Z","v":2326,"vw":8.99079},{"c":9.045,"h":9.045,"l":8.94,"n":54,"o":8.94,"t":"2026-09-01T15:00:00Z","v":5260,"vw":9.002451},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-09-01T15:15:00Z","v":633,"vw":9.01},{"c":9.2499,"h":9.2499,"l":9.01,"n":58,"o":9.03,"t":"2026-09-01T15:30:00Z","v":9721,"vw":9.094109},{"c":9.17,"h":9.19,"l":9.1,"n":22,"o":9.1,"t":"2026-09-01T15:45:00Z","v":2327,"vw":9.165829},{"c":9.38,"h":9.39,"l":9.19,"n":57,"o":9.235,"t":"2026-09-01T16:00:00Z","v":4967,"vw":9.295167},{"c":9.2,"h":9.42,"l":9.2,"n":29,"o":9.34,"t":"2026-09-01T16:15:00Z","v":6962,"vw":9.358233},{"c":9.225,"h":9.3,"l":9.13,"n":42,"o":9.19,"t":"2026-09-01T16:30:00Z","v":4428,"vw":9.211647},{"c":9.35,"h":9.35,"l":9.225,"n":39,"o":9.225,"t":"2026-09-01T16:45:00Z","v":4903,"vw":9.30635},{"c":9.3,"h":9.38,"l":9.28,"n":25,"o":9.37,"t":"2026-09-01T17:00:00Z","v":2227,"vw":9.337795},{"c":9.295,"h":9.3226,"l":9.18,"n":42,"o":9.3226,"t":"2026-09-01T17:15:00Z","v":2561,"vw":9.25619},{"c":9.23,"h":9.3,"l":9.23,"n":15,"o":9.29,"t":"2026-09-01T17:30:00Z","v":1431,"vw":9.245385},{"c":9.33,"h":9.33,"l":9.23,"n":11,"o":9.23,"t":"2026-09-01T17:45:00Z","v":2833,"vw":9.292047},{"c":9.31,"h":9.45,"l":9.26,"n":92,"o":9.26,"t":"2026-09-01T18:00:00Z","v":12305,"vw":9.34114},{"c":9.24,"h":9.355,"l":9.24,"n":5,"o":9.31,"t":"2026-09-01T18:15:00Z","v":902,"vw":9.283889},{"c":9.285,"h":9.34,"l":9.22,"n":24,"o":9.24,"t":"2026-09-01T18:30:00Z","v":2737,"vw":9.280118},{"c":9.28,"h":9.36,"l":9.2589,"n":30,"o":9.34,"t":"2026-09-01T18:45:00Z","v":5630,"vw":9.297212},{"c":9.31,"h":9.37,"l":9.31,"n":16,"o":9.32,"t":"2026-09-01T19:00:00Z","v":1506,"vw":9.336667},{"c":9.38,"h":9.42,"l":9.3,"n":50,"o":9.31,"t":"2026-09-01T19:15:00Z","v":3596,"vw":9.369646},{"c":9.3332,"h":9.4199,"l":9.27,"n":33,"o":9.28,"t":"2026-09-01T19:30:00Z","v":2571,"vw":9.327088},{"c":9.4,"h":9.4,"l":9.2684,"n":121,"o":9.31,"t":"2026-09-01T19:45:00Z","v":6484,"vw":9.301445},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-09-01T20:00:00Z","v":1073,"vw":9.26},{"c":9.37,"h":9.37,"l":9.27,"n":14,"o":9.27,"t":"2026-09-01T21:45:00Z","v":1272,"vw":9.293453},{"c":9.6,"h":9.6,"l":9.53,"n":17,"o":9.59,"t":"2026-09-02T10:15:00Z","v":1253,"vw":9.589466},{"c":9.57,"h":9.57,"l":9.35,"n":3,"o":9.35,"t":"2026-09-02T11:00:00Z","v":730,"vw":9.479589},{"c":9.46,"h":9.65,"l":9.35,"n":102,"o":9.35,"t":"2026-09-02T13:30:00Z","v":5508,"vw":9.425726},{"c":9.5667,"h":9.5667,"l":9.44,"n":147,"o":9.5199,"t":"2026-09-02T13:45:00Z","v":7875,"vw":9.525553},{"c":9.26,"h":9.4899,"l":9.26,"n":39,"o":9.4,"t":"2026-09-02T14:00:00Z","v":2559,"vw":9.343672},{"c":9.3375,"h":9.3375,"l":9.3375,"n":9,"o":9.3375,"t":"2026-09-02T14:15:00Z","v":575,"vw":9.3375},{"c":9.265,"h":9.3133,"l":9.22,"n":42,"o":9.23,"t":"2026-09-02T14:30:00Z","v":1996,"vw":9.251546},{"c":9.35,"h":9.35,"l":9.3,"n":39,"o":9.3,"t":"2026-09-02T14:45:00Z","v":2288,"vw":9.32153},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-09-02T15:00:00Z","v":187,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-09-02T15:15:00Z","v":508,"vw":9.38},{"c":9.34,"h":9.385,"l":9.34,"n":27,"o":9.385,"t":"2026-09-02T15:30:00Z","v":1589,"vw":9.37},{"c":9.45,"h":9.45,"l":9.4148,"n":12,"o":9.44,"t":"2026-09-02T15:45:00Z","v":1812,"vw":9.438375},{"c":9.425,"h":9.495,"l":9.37,"n":72,"o":9.47,"t":"2026-09-02T16:00:00Z","v":4721,"vw":9.445098},{"c":9.315,"h":9.425,"l":9.315,"n":31,"o":9.425,"t":"2026-09-02T16:15:00Z","v":3844,"vw":9.38302},{"c":9.21,"h":9.32,"l":9.21,"n":34,"o":9.315,"t":"2026-09-02T16:30:00Z","v":2720,"vw":9.295682},{"c":9.17,"h":9.18,"l":9.15,"n":27,"o":9.15,"t":"2026-09-02T16:45:00Z","v":1973,"vw":9.162986},{"c":9.11,"h":9.16,"l":9.0009,"n":27,"o":9.16,"t":"2026-09-02T17:15:00Z","v":1358,"vw":9.091841},{"c":9.165,"h":9.165,"l":9.165,"n":10,"o":9.165,"t":"2026-09-02T18:15:00Z","v":146,"vw":9.165},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-02T18:45:00Z","v":100,"vw":9.25},{"c":9.225,"h":9.225,"l":9.1601,"n":6,"o":9.1601,"t":"2026-09-02T19:00:00Z","v":738,"vw":9.169052},{"c":9.18,"h":9.23,"l":9.18,"n":16,"o":9.225,"t":"2026-09-02T19:15:00Z","v":2374,"vw":9.216498},{"c":9.255,"h":9.28,"l":9.255,"n":7,"o":9.28,"t":"2026-09-02T19:30:00Z","v":328,"vw":9.263553},{"c":9.35,"h":9.37,"l":9.195,"n":133,"o":9.26,"t":"2026-09-02T19:45:00Z","v":7862,"vw":9.273831},{"c":9.26,"h":9.26,"l":9.26,"n":5,"o":9.26,"t":"2026-09-02T20:00:00Z","v":1446,"vw":9.26},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-03T08:15:00Z","v":136,"vw":9.27},{"c":9.37,"h":9.37,"l":9.3,"n":3,"o":9.3,"t":"2026-09-03T10:30:00Z","v":450,"vw":9.323333},{"c":9.22,"h":9.37,"l":9.0587,"n":27,"o":9.26,"t":"2026-09-03T13:30:00Z","v":2516,"vw":9.234266},{"c":9.2,"h":9.22,"l":9.15,"n":15,"o":9.22,"t":"2026-09-03T13:45:00Z","v":431,"vw":9.1975},{"c":9.1,"h":9.12,"l":9.0481,"n":33,"o":9.12,"t":"2026-09-03T14:00:00Z","v":2942,"vw":9.096807},{"c":9.1,"h":9.1,"l":9.08,"n":10,"o":9.08,"t":"2026-09-03T14:15:00Z","v":781,"vw":9.096503},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-09-03T14:30:00Z","v":406,"vw":9.1},{"c":9.095,"h":9.095,"l":9.095,"n":4,"o":9.095,"t":"2026-09-03T14:45:00Z","v":4394,"vw":9.095},{"c":9.1,"h":9.1,"l":9.0799,"n":13,"o":9.0799,"t":"2026-09-03T15:15:00Z","v":2139,"vw":9.08684},{"c":9.27,"h":9.27,"l":9.18,"n":15,"o":9.1899,"t":"2026-09-03T15:30:00Z","v":1724,"vw":9.19538},{"c":9.34,"h":9.34,"l":9.29,"n":18,"o":9.29,"t":"2026-09-03T16:15:00Z","v":766,"vw":9.32},{"c":9.36,"h":9.37,"l":9.33,"n":14,"o":9.37,"t":"2026-09-03T16:30:00Z","v":880,"vw":9.362857},{"c":9.29,"h":9.34,"l":9.29,"n":20,"o":9.34,"t":"2026-09-03T17:00:00Z","v":629,"vw":9.319167},{"c":9.34,"h":9.45,"l":9.28,"n":61,"o":9.3,"t":"2026-09-03T17:15:00Z","v":9984,"vw":9.32132},{"c":9.61,"h":9.63,"l":9.34,"n":76,"o":9.34,"t":"2026-09-03T17:30:00Z","v":10687,"vw":9.495991},{"c":9.64,"h":9.64,"l":9.53,"n":78,"o":9.6,"t":"2026-09-03T17:45:00Z","v":27146,"vw":9.579921},{"c":9.3785,"h":9.64,"l":9.3785,"n":33,"o":9.64,"t":"2026-09-03T18:00:00Z","v":1363,"vw":9.52507},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-03T18:15:00Z","v":889,"vw":9.34},{"c":9.47,"h":9.5,"l":9.46,"n":24,"o":9.48,"t":"2026-09-03T18:45:00Z","v":1903,"vw":9.481677},{"c":9.48,"h":9.5,"l":9.3847,"n":20,"o":9.3847,"t":"2026-09-03T19:00:00Z","v":1215,"vw":9.453521},{"c":9.4387,"h":9.48,"l":9.4106,"n":3,"o":9.48,"t":"2026-09-03T19:15:00Z","v":945,"vw":9.451631},{"c":9.48,"h":9.48,"l":9.39,"n":17,"o":9.39,"t":"2026-09-03T19:45:00Z","v":411,"vw":9.42913},{"c":9.43,"h":9.43,"l":9.43,"n":6,"o":9.43,"t":"2026-09-03T20:00:00Z","v":661,"vw":9.43},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-04T08:30:00Z","v":152,"vw":9.45},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-04T12:00:00Z","v":111,"vw":9.51},{"c":9.261,"h":9.47,"l":9.261,"n":31,"o":9.33,"t":"2026-09-04T13:30:00Z","v":3639,"vw":9.344428},{"c":9.485,"h":9.485,"l":9.485,"n":1,"o":9.485,"t":"2026-09-04T13:45:00Z","v":100,"vw":9.485},{"c":9.545,"h":9.545,"l":9.49,"n":11,"o":9.49,"t":"2026-09-04T14:00:00Z","v":765,"vw":9.504563},{"c":9.525,"h":9.6299,"l":9.525,"n":9,"o":9.525,"t":"2026-09-04T14:30:00Z","v":869,"vw":9.592436},{"c":9.48,"h":9.525,"l":9.48,"n":10,"o":9.525,"t":"2026-09-04T14:45:00Z","v":665,"vw":9.490753},{"c":9.5454,"h":9.5454,"l":9.5454,"n":3,"o":9.5454,"t":"2026-09-04T15:15:00Z","v":102,"vw":9.5454},{"c":9.51,"h":9.55,"l":9.51,"n":15,"o":9.515,"t":"2026-09-04T15:30:00Z","v":1533,"vw":9.537218},{"c":9.575,"h":9.575,"l":9.555,"n":7,"o":9.555,"t":"2026-09-04T16:00:00Z","v":477,"vw":9.57},{"c":9.62,"h":9.63,"l":9.575,"n":10,"o":9.575,"t":"2026-09-04T16:15:00Z","v":1639,"vw":9.5941},{"c":9.6,"h":9.6,"l":9.6,"n":9,"o":9.6,"t":"2026-09-04T16:30:00Z","v":1187,"vw":9.6},{"c":9.65,"h":9.65,"l":9.6,"n":6,"o":9.6,"t":"2026-09-04T16:45:00Z","v":524,"vw":9.62187},{"c":9.63,"h":9.6301,"l":9.6,"n":27,"o":9.63,"t":"2026-09-04T17:00:00Z","v":1836,"vw":9.614947},{"c":9.545,"h":9.59,"l":9.5,"n":26,"o":9.59,"t":"2026-09-04T17:15:00Z","v":2527,"vw":9.572751},{"c":9.655,"h":9.76,"l":9.64,"n":51,"o":9.6488,"t":"2026-09-04T17:30:00Z","v":5661,"vw":9.725579},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-09-04T18:00:00Z","v":100,"vw":9.645},{"c":9.72,"h":9.7499,"l":9.72,"n":2,"o":9.7499,"t":"2026-09-04T18:15:00Z","v":722,"vw":9.745759},{"c":9.67,"h":9.69,"l":9.67,"n":6,"o":9.69,"t":"2026-09-04T18:45:00Z","v":494,"vw":9.68},{"c":9.65,"h":9.7,"l":9.575,"n":59,"o":9.7,"t":"2026-09-04T19:00:00Z","v":4283,"vw":9.650601},{"c":9.69,"h":9.69,"l":9.54,"n":7,"o":9.54,"t":"2026-09-04T19:15:00Z","v":1200,"vw":9.610688},{"c":9.605,"h":9.605,"l":9.605,"n":3,"o":9.605,"t":"2026-09-04T19:30:00Z","v":382,"vw":9.605},{"c":9.62,"h":9.71,"l":9.525,"n":189,"o":9.6,"t":"2026-09-04T19:45:00Z","v":10398,"vw":9.588535},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-09-04T20:00:00Z","v":2094,"vw":9.59},{"c":9.6,"h":9.65,"l":9.6,"n":5,"o":9.65,"t":"2026-09-08T09:15:00Z","v":369,"vw":9.627871},{"c":9.64,"h":9.7272,"l":9.38,"n":50,"o":9.61,"t":"2026-09-08T13:30:00Z","v":6695,"vw":9.555509},{"c":9.9,"h":9.97,"l":9.62,"n":82,"o":9.62,"t":"2026-09-08T13:45:00Z","v":6213,"vw":9.728903},{"c":9.75,"h":9.8601,"l":9.71,"n":49,"o":9.7822,"t":"2026-09-08T14:00:00Z","v":7303,"vw":9.801007},{"c":9.84,"h":9.88,"l":9.72,"n":26,"o":9.7482,"t":"2026-09-08T14:15:00Z","v":5333,"vw":9.815252},{"c":9.69,"h":9.855,"l":9.69,"n":28,"o":9.85,"t":"2026-09-08T14:30:00Z","v":4193,"vw":9.790596},{"c":9.6401,"h":9.7,"l":9.6401,"n":8,"o":9.7,"t":"2026-09-08T14:45:00Z","v":1889,"vw":9.682886},{"c":9.665,"h":9.6844,"l":9.6,"n":73,"o":9.65,"t":"2026-09-08T15:00:00Z","v":4322,"vw":9.645483},{"c":9.69,"h":9.7,"l":9.66,"n":31,"o":9.67,"t":"2026-09-08T15:15:00Z","v":2434,"vw":9.677273},{"c":9.65,"h":9.72,"l":9.53,"n":36,"o":9.72,"t":"2026-09-08T16:15:00Z","v":4634,"vw":9.669514},{"c":9.64,"h":9.64,"l":9.46,"n":5,"o":9.55,"t":"2026-09-08T16:30:00Z","v":516,"vw":9.541},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-09-08T16:45:00Z","v":187,"vw":9.6},{"c":9.5782,"h":9.7,"l":9.5782,"n":13,"o":9.65,"t":"2026-09-08T17:15:00Z","v":1066,"vw":9.67682},{"c":9.7,"h":9.7,"l":9.63,"n":6,"o":9.63,"t":"2026-09-08T17:30:00Z","v":760,"vw":9.685714},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-08T18:00:00Z","v":101,"vw":9.58},{"c":9.69,"h":9.8,"l":9.66,"n":59,"o":9.66,"t":"2026-09-08T18:30:00Z","v":11995,"vw":9.70223},{"c":9.755,"h":9.755,"l":9.7212,"n":6,"o":9.725,"t":"2026-09-08T18:45:00Z","v":638,"vw":9.728877},{"c":9.69,"h":9.71,"l":9.69,"n":12,"o":9.71,"t":"2026-09-08T19:00:00Z","v":401,"vw":9.7},{"c":9.68,"h":9.7434,"l":9.68,"n":9,"o":9.7434,"t":"2026-09-08T19:15:00Z","v":587,"vw":9.70585},{"c":9.68,"h":9.72,"l":9.68,"n":110,"o":9.69,"t":"2026-09-08T19:30:00Z","v":6390,"vw":9.685359},{"c":9.765,"h":9.765,"l":9.58,"n":165,"o":9.68,"t":"2026-09-08T19:45:00Z","v":10497,"vw":9.714007},{"c":9.73,"h":9.73,"l":9.73,"n":4,"o":9.73,"t":"2026-09-08T20:00:00Z","v":1557,"vw":9.73},{"c":9.9,"h":10,"l":9.9,"n":2,"o":10,"t":"2026-09-09T08:00:00Z","v":1108,"vw":9.915072},{"c":9.74,"h":9.77,"l":9.67,"n":22,"o":9.67,"t":"2026-09-09T13:30:00Z","v":1558,"vw":9.735638},{"c":9.86,"h":9.9292,"l":9.81,"n":77,"o":9.83,"t":"2026-09-09T13:45:00Z","v":6938,"vw":9.864523},{"c":9.88,"h":9.95,"l":9.88,"n":67,"o":9.8832,"t":"2026-09-09T14:00:00Z","v":4900,"vw":9.928834},{"c":9.71,"h":9.855,"l":9.71,"n":54,"o":9.8,"t":"2026-09-09T14:15:00Z","v":6452,"vw":9.796689},{"c":9.605,"h":9.77,"l":9.605,"n":76,"o":9.77,"t":"2026-09-09T14:30:00Z","v":3847,"vw":9.739083},{"c":9.61,"h":9.63,"l":9.495,"n":54,"o":9.55,"t":"2026-09-09T14:45:00Z","v":3470,"vw":9.541705},{"c":9.58,"h":9.65,"l":9.58,"n":23,"o":9.64,"t":"2026-09-09T15:00:00Z","v":1417,"vw":9.620945},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-09T15:15:00Z","v":100,"vw":9.57},{"c":9.52,"h":9.6234,"l":9.52,"n":17,"o":9.6234,"t":"2026-09-09T15:45:00Z","v":1477,"vw":9.567797},{"c":9.54,"h":9.55,"l":9.5,"n":70,"o":9.51,"t":"2026-09-09T16:00:00Z","v":2723,"vw":9.515323},{"c":9.6254,"h":9.6254,"l":9.534,"n":27,"o":9.58,"t":"2026-09-09T16:30:00Z","v":1566,"vw":9.589267},{"c":9.64,"h":9.64,"l":9.63,"n":5,"o":9.63,"t":"2026-09-09T16:45:00Z","v":379,"vw":9.633333},{"c":9.595,"h":9.63,"l":9.595,"n":7,"o":9.63,"t":"2026-09-09T17:00:00Z","v":221,"vw":9.6125},{"c":9.535,"h":9.55,"l":9.535,"n":20,"o":9.55,"t":"2026-09-09T17:15:00Z","v":2744,"vw":9.5488},{"c":9.54,"h":9.55,"l":9.52,"n":23,"o":9.535,"t":"2026-09-09T17:30:00Z","v":1363,"vw":9.534253},{"c":9.52,"h":9.53,"l":9.51,"n":30,"o":9.53,"t":"2026-09-09T17:45:00Z","v":2295,"vw":9.524752},{"c":9.5,"h":9.53,"l":9.5,"n":58,"o":9.51,"t":"2026-09-09T18:00:00Z","v":4104,"vw":9.508151},{"c":9.5,"h":9.57,"l":9.48,"n":89,"o":9.5,"t":"2026-09-09T18:15:00Z","v":7485,"vw":9.522735},{"c":9.5001,"h":9.56,"l":9.5001,"n":54,"o":9.51,"t":"2026-09-09T18:30:00Z","v":3991,"vw":9.521065},{"c":9.525,"h":9.55,"l":9.525,"n":7,"o":9.525,"t":"2026-09-09T18:45:00Z","v":3473,"vw":9.525735},{"c":9.54,"h":9.54,"l":9.54,"n":12,"o":9.54,"t":"2026-09-09T19:00:00Z","v":267,"vw":9.54},{"c":9.59,"h":9.59,"l":9.55,"n":43,"o":9.56,"t":"2026-09-09T19:15:00Z","v":1000,"vw":9.568814},{"c":9.505,"h":9.5899,"l":9.5,"n":90,"o":9.52,"t":"2026-09-09T19:30:00Z","v":6003,"vw":9.531152},{"c":9.55,"h":9.6,"l":9.435,"n":298,"o":9.51,"t":"2026-09-09T19:45:00Z","v":16721,"vw":9.528629},{"c":9.54,"h":9.54,"l":9.54,"n":6,"o":9.54,"t":"2026-09-09T20:00:00Z","v":2983,"vw":9.54},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-09T23:45:00Z","v":250,"vw":9.73},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-10T08:30:00Z","v":150,"vw":9.54},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-10T12:00:00Z","v":500,"vw":9.73},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-10T12:30:00Z","v":628,"vw":9.55},{"c":9.525,"h":9.6,"l":9.3402,"n":77,"o":9.46,"t":"2026-09-10T13:30:00Z","v":10303,"vw":9.500698},{"c":9.48,"h":9.525,"l":9.475,"n":5,"o":9.525,"t":"2026-09-10T13:45:00Z","v":406,"vw":9.491111},{"c":9.59,"h":9.59,"l":9.48,"n":57,"o":9.48,"t":"2026-09-10T14:00:00Z","v":7891,"vw":9.557406},{"c":9.6,"h":9.65,"l":9.565,"n":26,"o":9.59,"t":"2026-09-10T14:15:00Z","v":3886,"vw":9.589743},{"c":9.61,"h":9.61,"l":9.5641,"n":2,"o":9.5641,"t":"2026-09-10T14:30:00Z","v":300,"vw":9.5947},{"c":9.68,"h":9.68,"l":9.65,"n":22,"o":9.65,"t":"2026-09-10T14:45:00Z","v":3213,"vw":9.668476},{"c":9.58,"h":9.652,"l":9.58,"n":6,"o":9.652,"t":"2026-09-10T15:30:00Z","v":708,"vw":9.600571},{"c":9.445,"h":9.57,"l":9.445,"n":36,"o":9.57,"t":"2026-09-10T15:45:00Z","v":6340,"vw":9.476167},{"c":9.495,"h":9.495,"l":9.46,"n":3,"o":9.46,"t":"2026-09-10T16:00:00Z","v":206,"vw":9.477927},{"c":9.47,"h":9.48,"l":9.45,"n":99,"o":9.45,"t":"2026-09-10T17:15:00Z","v":3034,"vw":9.466667},{"c":9.44,"h":9.45,"l":9.41,"n":88,"o":9.44,"t":"2026-09-10T17:45:00Z","v":4735,"vw":9.43862},{"c":9.36,"h":9.44,"l":9.355,"n":125,"o":9.44,"t":"2026-09-10T18:00:00Z","v":6915,"vw":9.429497},{"c":9.415,"h":9.415,"l":9.31,"n":262,"o":9.34,"t":"2026-09-10T18:15:00Z","v":16524,"vw":9.388717},{"c":9.53,"h":9.53,"l":9.4,"n":304,"o":9.4,"t":"2026-09-10T18:30:00Z","v":20179,"vw":9.462606},{"c":9.505,"h":9.55,"l":9.49,"n":43,"o":9.49,"t":"2026-09-10T18:45:00Z","v":1711,"vw":9.505909},{"c":9.55,"h":9.55,"l":9.505,"n":10,"o":9.505,"t":"2026-09-10T19:00:00Z","v":478,"vw":9.515},{"c":9.54,"h":9.54,"l":9.51,"n":27,"o":9.515,"t":"2026-09-10T19:15:00Z","v":1064,"vw":9.527395},{"c":9.515,"h":9.65,"l":9.5,"n":203,"o":9.56,"t":"2026-09-10T19:30:00Z","v":7668,"vw":9.555135},{"c":9.55,"h":9.58,"l":9.48,"n":365,"o":9.5,"t":"2026-09-10T19:45:00Z","v":13955,"vw":9.518792},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-09-10T20:00:00Z","v":2023,"vw":9.53},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-09-11T13:15:00Z","v":200,"vw":9.6},{"c":9.7691,"h":9.7691,"l":9.38,"n":32,"o":9.65,"t":"2026-09-11T13:30:00Z","v":5181,"vw":9.566393},{"c":9.5636,"h":9.5636,"l":9.5432,"n":6,"o":9.5432,"t":"2026-09-11T13:45:00Z","v":260,"vw":9.553449},{"c":9.7,"h":9.7401,"l":9.55,"n":104,"o":9.7,"t":"2026-09-11T14:00:00Z","v":4760,"vw":9.603023},{"c":9.65,"h":9.69,"l":9.61,"n":11,"o":9.61,"t":"2026-09-11T14:15:00Z","v":536,"vw":9.65},{"c":9.5,"h":9.62,"l":9.5,"n":31,"o":9.58,"t":"2026-09-11T14:30:00Z","v":6226,"vw":9.612797},{"c":9.63,"h":9.63,"l":9.63,"n":5,"o":9.63,"t":"2026-09-11T15:15:00Z","v":295,"vw":9.63},{"c":9.6201,"h":9.65,"l":9.6201,"n":7,"o":9.65,"t":"2026-09-11T15:45:00Z","v":919,"vw":9.631313},{"c":9.685,"h":9.685,"l":9.685,"n":1,"o":9.685,"t":"2026-09-11T16:00:00Z","v":100,"vw":9.685},{"c":9.8,"h":9.8,"l":9.6,"n":79,"o":9.62,"t":"2026-09-11T16:15:00Z","v":17699,"vw":9.68499},{"c":9.78,"h":9.8,"l":9.78,"n":7,"o":9.78,"t":"2026-09-11T16:30:00Z","v":1265,"vw":9.795257},{"c":9.63,"h":9.78,"l":9.63,"n":40,"o":9.72,"t":"2026-09-11T16:45:00Z","v":7810,"vw":9.724584},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-11T17:00:00Z","v":100,"vw":9.63},{"c":9.61,"h":9.64,"l":9.61,"n":22,"o":9.63,"t":"2026-09-11T17:15:00Z","v":3618,"vw":9.616532},{"c":9.645,"h":9.645,"l":9.6,"n":26,"o":9.61,"t":"2026-09-11T17:30:00Z","v":2740,"vw":9.622297},{"c":9.63,"h":9.63,"l":9.63,"n":17,"o":9.63,"t":"2026-09-11T17:45:00Z","v":450,"vw":9.63},{"c":9.54,"h":9.59,"l":9.54,"n":6,"o":9.59,"t":"2026-09-11T18:00:00Z","v":5320,"vw":9.588269},{"c":9.65,"h":9.65,"l":9.5665,"n":46,"o":9.5665,"t":"2026-09-11T18:15:00Z","v":3350,"vw":9.625354},{"c":9.6,"h":9.72,"l":9.6,"n":141,"o":9.62,"t":"2026-09-11T18:30:00Z","v":22031,"vw":9.624658},{"c":9.68,"h":9.68,"l":9.6,"n":52,"o":9.625,"t":"2026-09-11T19:00:00Z","v":5037,"vw":9.636602},{"c":9.61,"h":9.73,"l":9.605,"n":80,"o":9.725,"t":"2026-09-11T19:15:00Z","v":10757,"vw":9.683062},{"c":9.515,"h":9.64,"l":9.515,"n":34,"o":9.64,"t":"2026-09-11T19:30:00Z","v":2870,"vw":9.591927},{"c":9.52,"h":9.58,"l":9.5,"n":172,"o":9.57,"t":"2026-09-11T19:45:00Z","v":12664,"vw":9.533559},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-09-11T20:00:00Z","v":990,"vw":9.52},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-09-11T22:00:00Z","v":188,"vw":9.4},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-14T12:15:00Z","v":492,"vw":9.33},{"c":9.53,"h":9.7527,"l":9.5,"n":91,"o":9.51,"t":"2026-09-14T13:30:00Z","v":14154,"vw":9.606455},{"c":9.66,"h":9.66,"l":9.515,"n":34,"o":9.54,"t":"2026-09-14T13:45:00Z","v":13995,"vw":9.594349},{"c":9.58,"h":9.75,"l":9.58,"n":6,"o":9.75,"t":"2026-09-14T14:00:00Z","v":303,"vw":9.636667},{"c":9.48,"h":9.58,"l":9.48,"n":79,"o":9.58,"t":"2026-09-14T14:15:00Z","v":4038,"vw":9.51},{"c":9.5,"h":9.5899,"l":9.42,"n":88,"o":9.47,"t":"2026-09-14T14:30:00Z","v":19453,"vw":9.540783},{"c":9.555,"h":9.7,"l":9.5,"n":39,"o":9.5,"t":"2026-09-14T14:45:00Z","v":10075,"vw":9.586114},{"c":9.44,"h":9.61,"l":9.44,"n":13,"o":9.555,"t":"2026-09-14T15:00:00Z","v":695,"vw":9.519882},{"c":9.44,"h":9.555,"l":9.44,"n":25,"o":9.44,"t":"2026-09-14T15:15:00Z","v":2822,"vw":9.492609},{"c":9.5001,"h":9.56,"l":9.47,"n":17,"o":9.47,"t":"2026-09-14T15:30:00Z","v":3011,"vw":9.538996},{"c":9.495,"h":9.63,"l":9.495,"n":132,"o":9.58,"t":"2026-09-14T15:45:00Z","v":8775,"vw":9.585139},{"c":9.54,"h":9.54,"l":9.53,"n":6,"o":9.53,"t":"2026-09-14T16:00:00Z","v":724,"vw":9.531653},{"c":9.54,"h":9.54,"l":9.54,"n":6,"o":9.54,"t":"2026-09-14T16:15:00Z","v":340,"vw":9.54},{"c":9.605,"h":9.65,"l":9.59,"n":46,"o":9.63,"t":"2026-09-14T16:30:00Z","v":3269,"vw":9.620312},{"c":9.84,"h":9.84,"l":9.53,"n":38,"o":9.53,"t":"2026-09-14T16:45:00Z","v":2388,"vw":9.674273},{"c":9.735,"h":9.735,"l":9.735,"n":7,"o":9.735,"t":"2026-09-14T17:00:00Z","v":363,"vw":9.735},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-14T17:15:00Z","v":100,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-09-14T17:30:00Z","v":120,"vw":9.53},{"c":9.68,"h":9.68,"l":9.59,"n":24,"o":9.59,"t":"2026-09-14T17:45:00Z","v":807,"vw":9.632},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-14T18:00:00Z","v":100,"vw":9.59},{"c":9.62,"h":9.695,"l":9.6,"n":8,"o":9.6,"t":"2026-09-14T18:15:00Z","v":671,"vw":9.661},{"c":9.6,"h":9.66,"l":9.6,"n":22,"o":9.61,"t":"2026-09-14T18:30:00Z","v":1015,"vw":9.636409},{"c":9.64,"h":9.66,"l":9.63,"n":27,"o":9.65,"t":"2026-09-14T18:45:00Z","v":1360,"vw":9.651111},{"c":9.705,"h":9.705,"l":9.595,"n":74,"o":9.63,"t":"2026-09-14T19:00:00Z","v":4866,"vw":9.64342},{"c":9.615,"h":9.66,"l":9.615,"n":103,"o":9.63,"t":"2026-09-14T19:15:00Z","v":2994,"vw":9.642971},{"c":9.635,"h":9.66,"l":9.56,"n":55,"o":9.56,"t":"2026-09-14T19:30:00Z","v":2889,"vw":9.614085},{"c":9.74,"h":9.765,"l":9.62,"n":198,"o":9.635,"t":"2026-09-14T19:45:00Z","v":16253,"vw":9.707383},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-09-14T20:00:00Z","v":1336,"vw":9.7},{"c":9.46,"h":9.47,"l":9.46,"n":2,"o":9.47,"t":"2026-09-15T10:15:00Z","v":311,"vw":9.465659},{"c":9.4802,"h":9.4802,"l":9.4802,"n":1,"o":9.4802,"t":"2026-09-15T11:30:00Z","v":10500,"vw":9.4802},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-15T11:45:00Z","v":122,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":5,"o":9.98,"t":"2026-09-15T12:30:00Z","v":511,"vw":9.98},{"c":9.4,"h":9.7,"l":9.27,"n":230,"o":9.7,"t":"2026-09-15T13:30:00Z","v":47979,"vw":9.463879},{"c":9.27,"h":9.4,"l":9.14,"n":165,"o":9.4,"t":"2026-09-15T13:45:00Z","v":18084,"vw":9.277904},{"c":9.11,"h":9.2,"l":9.09,"n":76,"o":9.17,"t":"2026-09-15T14:00:00Z","v":7209,"vw":9.136752},{"c":9.165,"h":9.165,"l":9.1,"n":63,"o":9.11,"t":"2026-09-15T14:15:00Z","v":6355,"vw":9.125092},{"c":8.78,"h":9.165,"l":8.78,"n":125,"o":9.11,"t":"2026-09-15T14:30:00Z","v":10893,"vw":9.042792},{"c":8.655,"h":8.914729,"l":8.5201,"n":140,"o":8.845,"t":"2026-09-15T14:45:00Z","v":16856,"vw":8.780623},{"c":8.4,"h":8.675,"l":8.4,"n":70,"o":8.675,"t":"2026-09-15T15:00:00Z","v":14267,"vw":8.515336},{"c":8.295,"h":8.633,"l":8.295,"n":107,"o":8.5238,"t":"2026-09-15T15:15:00Z","v":16420,"vw":8.478361},{"c":8.22,"h":8.34,"l":8.01,"n":231,"o":8.3367,"t":"2026-09-15T15:30:00Z","v":77974,"vw":8.213532},{"c":8.07,"h":8.2,"l":8.01,"n":89,"o":8.2,"t":"2026-09-15T15:45:00Z","v":16047,"vw":8.065894},{"c":8.03,"h":8.125,"l":7.905,"n":176,"o":8.1,"t":"2026-09-15T16:00:00Z","v":31611,"vw":8.031945},{"c":8.15,"h":8.31,"l":8.055,"n":142,"o":8.09,"t":"2026-09-15T16:15:00Z","v":29924,"vw":8.149522},{"c":8.14,"h":8.16,"l":8.055,"n":83,"o":8.06,"t":"2026-09-15T16:30:00Z","v":9725,"vw":8.130092},{"c":8.2,"h":8.2,"l":8.085,"n":36,"o":8.11,"t":"2026-09-15T16:45:00Z","v":5382,"vw":8.130478},{"c":8.2,"h":8.2,"l":8.125,"n":52,"o":8.14,"t":"2026-09-15T17:00:00Z","v":4793,"vw":8.141551},{"c":8.09,"h":8.2699,"l":8.085,"n":32,"o":8.14,"t":"2026-09-15T17:15:00Z","v":3295,"vw":8.133189},{"c":8.02,"h":8.21,"l":8,"n":73,"o":8.08,"t":"2026-09-15T17:30:00Z","v":14586,"vw":8.049386},{"c":8.095,"h":8.21,"l":8.05,"n":56,"o":8.09,"t":"2026-09-15T17:45:00Z","v":4112,"vw":8.135139},{"c":8.01,"h":8.14,"l":7.96,"n":124,"o":8.14,"t":"2026-09-15T18:00:00Z","v":12492,"vw":8.073901},{"c":7.93,"h":8.02,"l":7.93,"n":24,"o":8.02,"t":"2026-09-15T18:15:00Z","v":5726,"vw":7.998103},{"c":8.075,"h":8.1,"l":7.9057,"n":88,"o":7.93,"t":"2026-09-15T18:30:00Z","v":18339,"vw":8.05623},{"c":8.03,"h":8.11,"l":7.91,"n":86,"o":8.075,"t":"2026-09-15T18:45:00Z","v":13701,"vw":7.984704},{"c":8.025,"h":8.12,"l":8.01,"n":89,"o":8.1,"t":"2026-09-15T19:00:00Z","v":16095,"vw":8.07274},{"c":8.405,"h":8.44,"l":8.01,"n":211,"o":8.0499,"t":"2026-09-15T19:15:00Z","v":21576,"vw":8.215884},{"c":8.425,"h":8.565,"l":8.28,"n":103,"o":8.405,"t":"2026-09-15T19:30:00Z","v":9709,"vw":8.457568},{"c":8.43,"h":8.6,"l":8.3,"n":377,"o":8.36,"t":"2026-09-15T19:45:00Z","v":28473,"vw":8.409731},{"c":8.505,"h":8.505,"l":8.505,"n":3,"o":8.505,"t":"2026-09-15T20:00:00Z","v":1673,"vw":8.505},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-09-15T22:45:00Z","v":200,"vw":8.74},{"c":8.8564,"h":8.88,"l":8.8564,"n":3,"o":8.88,"t":"2026-09-16T11:15:00Z","v":300,"vw":8.8643},{"c":8.565,"h":8.63,"l":8.445,"n":50,"o":8.52,"t":"2026-09-16T13:30:00Z","v":5236,"vw":8.513964},{"c":8.64,"h":8.7,"l":8.45,"n":93,"o":8.52,"t":"2026-09-16T13:45:00Z","v":15806,"vw":8.580411},{"c":8.675,"h":8.87,"l":8.565,"n":51,"o":8.735,"t":"2026-09-16T14:00:00Z","v":7328,"vw":8.730063},{"c":8.67,"h":9,"l":8.615,"n":546,"o":8.615,"t":"2026-09-16T14:15:00Z","v":23600,"vw":8.788971},{"c":9.15,"h":9.16,"l":8.735,"n":84,"o":8.735,"t":"2026-09-16T14:30:00Z","v":17588,"vw":8.963806},{"c":9.09,"h":9.16,"l":9.08,"n":54,"o":9.08,"t":"2026-09-16T14:45:00Z","v":4295,"vw":9.116204},{"c":8.91,"h":9.09,"l":8.91,"n":23,"o":9.09,"t":"2026-09-16T15:00:00Z","v":2120,"vw":8.992976},{"c":8.95,"h":9.055,"l":8.94,"n":16,"o":9.01,"t":"2026-09-16T15:15:00Z","v":943,"vw":8.980625},{"c":8.94,"h":8.95,"l":8.94,"n":5,"o":8.95,"t":"2026-09-16T15:30:00Z","v":610,"vw":8.948333},{"c":9.005,"h":9.005,"l":8.83,"n":65,"o":8.99,"t":"2026-09-16T15:45:00Z","v":4091,"vw":8.939179},{"c":8.975,"h":8.975,"l":8.975,"n":4,"o":8.975,"t":"2026-09-16T16:00:00Z","v":400,"vw":8.975},{"c":9.085,"h":9.09,"l":8.97,"n":76,"o":8.97,"t":"2026-09-16T16:15:00Z","v":5057,"vw":9.047001},{"c":9,"h":9.09,"l":9,"n":34,"o":9.09,"t":"2026-09-16T16:30:00Z","v":2830,"vw":9.054812},{"c":9.025,"h":9.13,"l":8.95,"n":38,"o":9.11,"t":"2026-09-16T16:45:00Z","v":2069,"vw":9.029292},{"c":9.07,"h":9.08,"l":9.03,"n":40,"o":9.07,"t":"2026-09-16T17:00:00Z","v":2190,"vw":9.066377},{"c":9.015,"h":9.0635,"l":8.96,"n":26,"o":8.9901,"t":"2026-09-16T17:15:00Z","v":2331,"vw":9.001131},{"c":9.11,"h":9.11,"l":9,"n":33,"o":9,"t":"2026-09-16T17:30:00Z","v":1856,"vw":9.071281},{"c":9.17,"h":9.17,"l":9.02,"n":38,"o":9.11,"t":"2026-09-16T17:45:00Z","v":2188,"vw":9.131413},{"c":9.11,"h":9.175,"l":9.09,"n":85,"o":9.14,"t":"2026-09-16T18:00:00Z","v":5665,"vw":9.136887},{"c":9.11,"h":9.11,"l":9.09,"n":18,"o":9.09,"t":"2026-09-16T18:15:00Z","v":978,"vw":9.105},{"c":9.3225,"h":9.4,"l":9.095,"n":571,"o":9.1,"t":"2026-09-16T18:30:00Z","v":28103,"vw":9.274132},{"c":9.35,"h":9.38,"l":9.19,"n":180,"o":9.32,"t":"2026-09-16T18:45:00Z","v":16126,"vw":9.31266},{"c":9.4,"h":9.4,"l":9.1004,"n":53,"o":9.37,"t":"2026-09-16T19:00:00Z","v":6883,"vw":9.342541},{"c":9.32,"h":9.42,"l":9.1404,"n":148,"o":9.255,"t":"2026-09-16T19:15:00Z","v":12817,"vw":9.344251},{"c":9.35,"h":9.44,"l":9.35,"n":70,"o":9.36,"t":"2026-09-16T19:30:00Z","v":5153,"vw":9.390053},{"c":8.94,"h":9.38,"l":8.855,"n":783,"o":9.32,"t":"2026-09-16T19:45:00Z","v":70474,"vw":9.107777},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-09-16T20:00:00Z","v":3178,"vw":9.05},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-16T20:15:00Z","v":400,"vw":9.75},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-09-16T21:15:00Z","v":250,"vw":8.91},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-17T12:45:00Z","v":300,"vw":9.15},{"c":9.05,"h":9.2,"l":9.015,"n":72,"o":9.2,"t":"2026-09-17T13:30:00Z","v":8749,"vw":9.116443},{"c":9.015,"h":9.015,"l":9.015,"n":1,"o":9.015,"t":"2026-09-17T13:45:00Z","v":200,"vw":9.015},{"c":9.01,"h":9.015,"l":8.9039,"n":8,"o":9.015,"t":"2026-09-17T14:00:00Z","v":2055,"vw":9.005501},{"c":8.9742,"h":9,"l":8.9742,"n":14,"o":9,"t":"2026-09-17T14:30:00Z","v":1671,"vw":8.994947},{"c":9.14,"h":9.14,"l":8.96,"n":66,"o":8.96,"t":"2026-09-17T15:00:00Z","v":3546,"vw":9.071724},{"c":9.2,"h":9.225,"l":9.06,"n":73,"o":9.06,"t":"2026-09-17T15:15:00Z","v":7057,"vw":9.190953},{"c":9.265,"h":9.265,"l":9.205,"n":8,"o":9.205,"t":"2026-09-17T15:30:00Z","v":765,"vw":9.238837},{"c":9.105,"h":9.33,"l":9.085,"n":76,"o":9.33,"t":"2026-09-17T15:45:00Z","v":19229,"vw":9.208064},{"c":9.12,"h":9.2783,"l":9.11,"n":16,"o":9.15,"t":"2026-09-17T16:00:00Z","v":4364,"vw":9.1523},{"c":9.085,"h":9.12,"l":9.05,"n":30,"o":9.12,"t":"2026-09-17T16:15:00Z","v":6803,"vw":9.098715},{"c":8.91,"h":9.09,"l":8.88,"n":130,"o":9.01,"t":"2026-09-17T17:00:00Z","v":31751,"vw":8.98586},{"c":8.87,"h":8.915,"l":8.861,"n":13,"o":8.915,"t":"2026-09-17T17:15:00Z","v":904,"vw":8.895143},{"c":9.09,"h":9.105,"l":8.86,"n":90,"o":8.86,"t":"2026-09-17T17:30:00Z","v":9632,"vw":9.002995},{"c":8.99,"h":9.1,"l":8.98,"n":91,"o":9.03,"t":"2026-09-17T17:45:00Z","v":4277,"vw":9.017373},{"c":9.02,"h":9.075,"l":8.99,"n":33,"o":9,"t":"2026-09-17T18:00:00Z","v":1766,"vw":9.011786},{"c":9.02,"h":9.02,"l":8.98,"n":33,"o":9,"t":"2026-09-17T18:15:00Z","v":2773,"vw":8.997573},{"c":9.04,"h":9.04,"l":8.964,"n":65,"o":9.04,"t":"2026-09-17T19:00:00Z","v":2323,"vw":9.010073},{"c":8.955,"h":9.015,"l":8.925,"n":93,"o":9.015,"t":"2026-09-17T19:15:00Z","v":5261,"vw":8.981121},{"c":8.94,"h":8.94,"l":8.915,"n":67,"o":8.94,"t":"2026-09-17T19:30:00Z","v":1538,"vw":8.931667},{"c":8.965,"h":9.075,"l":8.91,"n":202,"o":8.91,"t":"2026-09-17T19:45:00Z","v":8935,"vw":9.00061},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-09-17T20:00:00Z","v":1962,"vw":9.01},{"c":8.8672,"h":8.8672,"l":8.8672,"n":2,"o":8.8672,"t":"2026-09-17T20:15:00Z","v":150,"vw":8.8672},{"c":8.9704,"h":9.1,"l":8.935,"n":24,"o":8.96,"t":"2026-09-18T13:30:00Z","v":3849,"vw":8.977294},{"c":8.845,"h":8.9,"l":8.845,"n":8,"o":8.9,"t":"2026-09-18T13:45:00Z","v":442,"vw":8.881545},{"c":8.77,"h":8.84,"l":8.77,"n":6,"o":8.84,"t":"2026-09-18T14:00:00Z","v":259,"vw":8.805},{"c":8.85,"h":8.86,"l":8.76,"n":7,"o":8.805,"t":"2026-09-18T14:30:00Z","v":1042,"vw":8.817222},{"c":8.88,"h":8.89,"l":8.82,"n":16,"o":8.88,"t":"2026-09-18T15:00:00Z","v":574,"vw":8.8675},{"c":8.999,"h":8.999,"l":8.999,"n":6,"o":8.999,"t":"2026-09-18T15:15:00Z","v":231,"vw":8.999},{"c":8.88,"h":8.999,"l":8.775,"n":8,"o":8.775,"t":"2026-09-18T15:45:00Z","v":933,"vw":8.934444},{"c":9.06,"h":9.06,"l":8.86,"n":95,"o":8.865,"t":"2026-09-18T17:00:00Z","v":15149,"vw":8.989188},{"c":9.01,"h":9.12,"l":9.0002,"n":46,"o":9.12,"t":"2026-09-18T17:15:00Z","v":6406,"vw":9.015433},{"c":9.08,"h":9.09,"l":9.01,"n":47,"o":9.02,"t":"2026-09-18T17:30:00Z","v":3336,"vw":9.028357},{"c":9.08,"h":9.08,"l":9.0278,"n":2,"o":9.0278,"t":"2026-09-18T17:45:00Z","v":2100,"vw":9.030286},{"c":9.2,"h":9.2,"l":9.1,"n":19,"o":9.1,"t":"2026-09-18T18:00:00Z","v":1978,"vw":9.121444},{"c":9.16,"h":9.222,"l":9.16,"n":8,"o":9.222,"t":"2026-09-18T18:15:00Z","v":419,"vw":9.199895},{"c":9.28,"h":9.28,"l":9.18,"n":46,"o":9.19,"t":"2026-09-18T18:30:00Z","v":7125,"vw":9.269973},{"c":9.405,"h":9.405,"l":9.305,"n":119,"o":9.305,"t":"2026-09-18T18:45:00Z","v":5799,"vw":9.33813},{"c":9.33,"h":9.39,"l":9.19,"n":51,"o":9.38,"t":"2026-09-18T19:00:00Z","v":7005,"vw":9.325704},{"c":9.36,"h":9.36,"l":9.27,"n":35,"o":9.31,"t":"2026-09-18T19:15:00Z","v":4896,"vw":9.303497},{"c":9.28,"h":9.335,"l":9.28,"n":63,"o":9.315,"t":"2026-09-18T19:30:00Z","v":8695,"vw":9.295821},{"c":9.18,"h":9.26,"l":9.105,"n":142,"o":9.26,"t":"2026-09-18T19:45:00Z","v":13657,"vw":9.200142},{"c":9.18,"h":9.18,"l":9.18,"n":7,"o":9.18,"t":"2026-09-18T20:00:00Z","v":27000,"vw":9.18},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-21T10:45:00Z","v":200,"vw":9},{"c":9.19,"h":9.19,"l":9.19,"n":6,"o":9.19,"t":"2026-09-21T13:00:00Z","v":253,"vw":9.19},{"c":9.095,"h":9.24,"l":9.095,"n":47,"o":9.23,"t":"2026-09-21T13:30:00Z","v":5910,"vw":9.212893},{"c":9.0325,"h":9.15,"l":9.025,"n":7,"o":9.08,"t":"2026-09-21T13:45:00Z","v":631,"vw":9.07538},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-21T14:00:00Z","v":150,"vw":9.05},{"c":9.08,"h":9.08,"l":9.08,"n":7,"o":9.08,"t":"2026-09-21T14:15:00Z","v":306,"vw":9.08},{"c":9.02,"h":9.0995,"l":9.0112,"n":11,"o":9.0535,"t":"2026-09-21T14:30:00Z","v":3063,"vw":9.027233},{"c":9.0054,"h":9.0054,"l":9.0054,"n":7,"o":9.0054,"t":"2026-09-21T14:45:00Z","v":165,"vw":9.0054},{"c":8.9,"h":8.95,"l":8.9,"n":12,"o":8.95,"t":"2026-09-21T15:00:00Z","v":961,"vw":8.929575},{"c":8.89,"h":8.9,"l":8.782,"n":55,"o":8.9,"t":"2026-09-21T15:30:00Z","v":5047,"vw":8.854596},{"c":8.945,"h":8.97,"l":8.89,"n":38,"o":8.89,"t":"2026-09-21T15:45:00Z","v":2444,"vw":8.95033},{"c":8.89,"h":9.01,"l":8.89,"n":19,"o":9.0024,"t":"2026-09-21T16:00:00Z","v":2924,"vw":9.004584},{"c":8.92,"h":8.94,"l":8.92,"n":7,"o":8.94,"t":"2026-09-21T16:30:00Z","v":273,"vw":8.93},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-09-21T16:45:00Z","v":400,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-09-21T17:00:00Z","v":376,"vw":8.9},{"c":8.93,"h":8.93,"l":8.89,"n":44,"o":8.9,"t":"2026-09-21T17:15:00Z","v":2065,"vw":8.9115},{"c":8.8467,"h":8.85,"l":8.8467,"n":16,"o":8.85,"t":"2026-09-21T17:30:00Z","v":357,"vw":8.848584},{"c":8.94,"h":8.94,"l":8.855,"n":31,"o":8.855,"t":"2026-09-21T17:45:00Z","v":1177,"vw":8.898375},{"c":8.98,"h":8.99,"l":8.9504,"n":5,"o":8.9504,"t":"2026-09-21T18:15:00Z","v":416,"vw":8.972505},{"c":8.945,"h":8.96,"l":8.945,"n":6,"o":8.96,"t":"2026-09-21T18:30:00Z","v":2920,"vw":8.946724},{"c":8.97,"h":8.97,"l":8.97,"n":10,"o":8.97,"t":"2026-09-21T19:00:00Z","v":815,"vw":8.97},{"c":8.96,"h":8.98,"l":8.95,"n":42,"o":8.95,"t":"2026-09-21T19:15:00Z","v":2871,"vw":8.960526},{"c":8.9576,"h":9.04,"l":8.9576,"n":47,"o":8.99,"t":"2026-09-21T19:30:00Z","v":2958,"vw":8.996794},{"c":8.99,"h":9,"l":8.89,"n":95,"o":8.98,"t":"2026-09-21T19:45:00Z","v":4944,"vw":8.953346},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-09-21T20:00:00Z","v":1461,"vw":8.93},{"c":8.9354,"h":8.9354,"l":8.9354,"n":1,"o":8.9354,"t":"2026-09-21T22:00:00Z","v":289,"vw":8.9354},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-22T11:00:00Z","v":200,"vw":9},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-22T11:15:00Z","v":200,"vw":9.18},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-09-22T11:30:00Z","v":229,"vw":8.88},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-22T12:15:00Z","v":150,"vw":9.07},{"c":8.981,"h":9,"l":8.981,"n":15,"o":9,"t":"2026-09-22T13:30:00Z","v":847,"vw":8.990992},{"c":9.28,"h":9.28,"l":9.02,"n":22,"o":9.02,"t":"2026-09-22T13:45:00Z","v":1443,"vw":9.124317},{"c":9.37,"h":9.37,"l":9.25,"n":59,"o":9.26,"t":"2026-09-22T14:00:00Z","v":6728,"vw":9.302592},{"c":9.15,"h":9.44,"l":9.0337,"n":63,"o":9.44,"t":"2026-09-22T14:15:00Z","v":6366,"vw":9.210081},{"c":9.085,"h":9.16,"l":8.99,"n":25,"o":9.08,"t":"2026-09-22T14:30:00Z","v":1529,"vw":9.090331},{"c":9.085,"h":9.085,"l":9.085,"n":4,"o":9.085,"t":"2026-09-22T14:45:00Z","v":146,"vw":9.085},{"c":9.17,"h":9.17,"l":9.16,"n":20,"o":9.16,"t":"2026-09-22T15:00:00Z","v":1001,"vw":9.163942},{"c":9.41,"h":9.41,"l":9.28,"n":6,"o":9.28,"t":"2026-09-22T15:15:00Z","v":646,"vw":9.301667},{"c":9.02,"h":9.205,"l":9.02,"n":5,"o":9.205,"t":"2026-09-22T15:30:00Z","v":414,"vw":9.1125},{"c":9.21,"h":9.33,"l":9.21,"n":28,"o":9.255,"t":"2026-09-22T15:45:00Z","v":1345,"vw":9.260375},{"c":9.29,"h":9.29,"l":9.1558,"n":24,"o":9.24,"t":"2026-09-22T16:00:00Z","v":3191,"vw":9.239104},{"c":9.16,"h":9.325,"l":9.16,"n":24,"o":9.21,"t":"2026-09-22T16:15:00Z","v":6163,"vw":9.259233},{"c":9.31,"h":9.32,"l":9.215,"n":47,"o":9.25,"t":"2026-09-22T16:30:00Z","v":9803,"vw":9.250181},{"c":9.27,"h":9.33,"l":9.27,"n":33,"o":9.31,"t":"2026-09-22T16:45:00Z","v":9271,"vw":9.316016},{"c":9.27,"h":9.32,"l":9.26,"n":12,"o":9.27,"t":"2026-09-22T17:00:00Z","v":1310,"vw":9.272445},{"c":9.26,"h":9.28,"l":9.25,"n":10,"o":9.28,"t":"2026-09-22T17:15:00Z","v":1737,"vw":9.255625},{"c":9.25,"h":9.31,"l":9.25,"n":19,"o":9.265,"t":"2026-09-22T17:30:00Z","v":3155,"vw":9.260488},{"c":9.31,"h":9.31,"l":9.1952,"n":13,"o":9.1952,"t":"2026-09-22T17:45:00Z","v":433,"vw":9.2613},{"c":9.35,"h":9.36,"l":9.29,"n":42,"o":9.29,"t":"2026-09-22T18:00:00Z","v":3247,"vw":9.331113},{"c":9.35,"h":9.35,"l":9.295,"n":23,"o":9.35,"t":"2026-09-22T18:15:00Z","v":1662,"vw":9.322222},{"c":9.2846,"h":9.39,"l":9.15,"n":48,"o":9.35,"t":"2026-09-22T18:30:00Z","v":7107,"vw":9.298091},{"c":9.27,"h":9.32,"l":9.25,"n":13,"o":9.25,"t":"2026-09-22T18:45:00Z","v":612,"vw":9.2775},{"c":9.215,"h":9.215,"l":9.215,"n":2,"o":9.215,"t":"2026-09-22T19:00:00Z","v":109,"vw":9.215},{"c":9.24,"h":9.24,"l":9.195,"n":42,"o":9.22,"t":"2026-09-22T19:15:00Z","v":1848,"vw":9.219616},{"c":9.21,"h":9.24,"l":9.2,"n":32,"o":9.22,"t":"2026-09-22T19:30:00Z","v":1429,"vw":9.216},{"c":9.09,"h":9.23,"l":9.09,"n":262,"o":9.23,"t":"2026-09-22T19:45:00Z","v":9106,"vw":9.174155},{"c":9.145,"h":9.145,"l":9.145,"n":3,"o":9.145,"t":"2026-09-22T20:00:00Z","v":870,"vw":9.145},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-22T20:15:00Z","v":100,"vw":9.28},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-23T13:15:00Z","v":154,"vw":9.19},{"c":8.92,"h":9.165,"l":8.86,"n":27,"o":9.12,"t":"2026-09-23T13:30:00Z","v":2890,"vw":9.056644},{"c":8.875,"h":9.3106,"l":8.875,"n":19,"o":8.9887,"t":"2026-09-23T13:45:00Z","v":1278,"vw":8.993453},{"c":8.83,"h":8.95,"l":8.82,"n":51,"o":8.9,"t":"2026-09-23T14:00:00Z","v":2706,"vw":8.895475},{"c":8.82,"h":8.86,"l":8.82,"n":31,"o":8.86,"t":"2026-09-23T14:15:00Z","v":2522,"vw":8.832857},{"c":8.82,"h":8.915,"l":8.8,"n":48,"o":8.915,"t":"2026-09-23T14:30:00Z","v":6749,"vw":8.856836},{"c":8.7,"h":8.73,"l":8.7,"n":9,"o":8.73,"t":"2026-09-23T14:45:00Z","v":546,"vw":8.707371},{"c":8.63,"h":8.73,"l":8.6,"n":41,"o":8.73,"t":"2026-09-23T15:00:00Z","v":4514,"vw":8.634788},{"c":8.55,"h":8.57,"l":8.55,"n":12,"o":8.57,"t":"2026-09-23T15:15:00Z","v":576,"vw":8.556897},{"c":8.555,"h":8.62,"l":8.5,"n":134,"o":8.59,"t":"2026-09-23T15:30:00Z","v":38185,"vw":8.536771},{"c":8.62,"h":8.66,"l":8.46,"n":67,"o":8.555,"t":"2026-09-23T15:45:00Z","v":12681,"vw":8.578349},{"c":8.655,"h":8.79,"l":8.61,"n":66,"o":8.62,"t":"2026-09-23T16:00:00Z","v":22765,"vw":8.710009},{"c":8.7,"h":8.7899,"l":8.61,"n":168,"o":8.72,"t":"2026-09-23T16:15:00Z","v":32279,"vw":8.702668},{"c":8.69,"h":8.73,"l":8.63,"n":92,"o":8.7,"t":"2026-09-23T16:30:00Z","v":5791,"vw":8.697799},{"c":8.55,"h":8.65,"l":8.51,"n":88,"o":8.65,"t":"2026-09-23T16:45:00Z","v":17401,"vw":8.565661},{"c":8.615,"h":8.6843,"l":8.59,"n":34,"o":8.65,"t":"2026-09-23T17:00:00Z","v":6747,"vw":8.649347},{"c":8.635,"h":8.66,"l":8.59,"n":8,"o":8.66,"t":"2026-09-23T17:15:00Z","v":482,"vw":8.631259},{"c":8.75,"h":8.75,"l":8.57,"n":316,"o":8.6106,"t":"2026-09-23T17:30:00Z","v":21161,"vw":8.671455},{"c":8.66,"h":8.8397,"l":8.64,"n":104,"o":8.765,"t":"2026-09-23T17:45:00Z","v":12033,"vw":8.728892},{"c":8.62,"h":8.75,"l":8.62,"n":74,"o":8.66,"t":"2026-09-23T18:00:00Z","v":7683,"vw":8.677076},{"c":8.56,"h":8.66,"l":8.55,"n":45,"o":8.62,"t":"2026-09-23T18:15:00Z","v":4505,"vw":8.581547},{"c":8.615,"h":8.615,"l":8.51,"n":102,"o":8.54,"t":"2026-09-23T18:30:00Z","v":8968,"vw":8.54542},{"c":8.6001,"h":8.63,"l":8.55,"n":21,"o":8.615,"t":"2026-09-23T18:45:00Z","v":2825,"vw":8.598929},{"c":8.57,"h":8.605,"l":8.57,"n":5,"o":8.605,"t":"2026-09-23T19:00:00Z","v":309,"vw":8.5875},{"c":8.61,"h":8.675,"l":8.58,"n":63,"o":8.61,"t":"2026-09-23T19:15:00Z","v":9799,"vw":8.627857},{"c":8.42,"h":8.585,"l":8.42,"n":63,"o":8.54,"t":"2026-09-23T19:30:00Z","v":7295,"vw":8.497285},{"c":8.43,"h":8.6,"l":8.425,"n":236,"o":8.475,"t":"2026-09-23T19:45:00Z","v":20328,"vw":8.486748},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-09-23T20:00:00Z","v":2878,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-23T22:15:00Z","v":117,"vw":8.49},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-09-23T22:30:00Z","v":221,"vw":8.61},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-09-24T08:30:00Z","v":114,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-09-24T09:45:00Z","v":112,"vw":8.52},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-24T10:30:00Z","v":200,"vw":8.62},{"c":8.34,"h":8.49,"l":8.28,"n":202,"o":8.49,"t":"2026-09-24T13:30:00Z","v":20341,"vw":8.361364},{"c":8.19,"h":8.27,"l":8.17,"n":61,"o":8.25,"t":"2026-09-24T13:45:00Z","v":3855,"vw":8.249322},{"c":8.2672,"h":8.2672,"l":8.2672,"n":2,"o":8.2672,"t":"2026-09-24T14:00:00Z","v":104,"vw":8.2672},{"c":8.32,"h":8.32,"l":8.25,"n":12,"o":8.25,"t":"2026-09-24T14:15:00Z","v":3992,"vw":8.264},{"c":8.3,"h":8.31,"l":8.15,"n":115,"o":8.19,"t":"2026-09-24T14:30:00Z","v":18071,"vw":8.229575},{"c":8.16,"h":8.285,"l":8.14,"n":138,"o":8.2754,"t":"2026-09-24T14:45:00Z","v":12014,"vw":8.182316},{"c":8.09,"h":8.19,"l":8.07,"n":31,"o":8.19,"t":"2026-09-24T15:00:00Z","v":17301,"vw":8.140109},{"c":7.91,"h":8.17,"l":7.89,"n":121,"o":8.1,"t":"2026-09-24T15:15:00Z","v":26430,"vw":8.06298},{"c":7.99,"h":8,"l":7.91,"n":58,"o":7.945,"t":"2026-09-24T15:30:00Z","v":4452,"vw":7.968538},{"c":7.92,"h":8.01,"l":7.92,"n":37,"o":8.01,"t":"2026-09-24T15:45:00Z","v":7110,"vw":7.970591},{"c":7.98,"h":8.04,"l":7.89,"n":186,"o":7.92,"t":"2026-09-24T16:00:00Z","v":20193,"vw":7.961799},{"c":8.205,"h":8.23,"l":8.01,"n":66,"o":8.05,"t":"2026-09-24T16:15:00Z","v":19682,"vw":8.172449},{"c":8.1,"h":8.233,"l":8.06,"n":547,"o":8.07,"t":"2026-09-24T16:30:00Z","v":10480,"vw":8.109931},{"c":8.1,"h":8.11,"l":8.06,"n":46,"o":8.1,"t":"2026-09-24T16:45:00Z","v":3972,"vw":8.087353},{"c":8.24,"h":8.4,"l":8.08,"n":299,"o":8.115,"t":"2026-09-24T17:00:00Z","v":30724,"vw":8.177567},{"c":8.11,"h":8.34,"l":8.11,"n":140,"o":8.2,"t":"2026-09-24T17:15:00Z","v":16967,"vw":8.232659},{"c":8.16,"h":8.2,"l":8.16,"n":31,"o":8.2,"t":"2026-09-24T17:30:00Z","v":2124,"vw":8.191667},{"c":8.225,"h":8.2539,"l":8.225,"n":5,"o":8.2539,"t":"2026-09-24T17:45:00Z","v":1919,"vw":8.249176},{"c":8.16,"h":8.2,"l":8.12,"n":16,"o":8.2,"t":"2026-09-24T18:00:00Z","v":728,"vw":8.175},{"c":8.2,"h":8.3,"l":8.185,"n":138,"o":8.185,"t":"2026-09-24T18:15:00Z","v":19274,"vw":8.251548},{"c":8.275,"h":8.275,"l":8.18,"n":38,"o":8.24,"t":"2026-09-24T18:30:00Z","v":4357,"vw":8.224342},{"c":8.28,"h":8.28,"l":8.1401,"n":40,"o":8.1401,"t":"2026-09-24T18:45:00Z","v":1942,"vw":8.213785},{"c":8.32,"h":8.455,"l":8.2,"n":134,"o":8.27,"t":"2026-09-24T19:00:00Z","v":22292,"vw":8.305477},{"c":8.35,"h":8.39,"l":8.28,"n":144,"o":8.32,"t":"2026-09-24T19:15:00Z","v":14177,"vw":8.353975},{"c":8.21,"h":8.356,"l":8.13,"n":352,"o":8.28,"t":"2026-09-24T19:30:00Z","v":31264,"vw":8.248809},{"c":8.27,"h":8.34,"l":8.185,"n":453,"o":8.235,"t":"2026-09-24T19:45:00Z","v":34030,"vw":8.25709},{"c":8.27,"h":8.27,"l":8.27,"n":6,"o":8.27,"t":"2026-09-24T20:00:00Z","v":2464,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-25T12:00:00Z","v":100,"vw":8.28},{"c":8.43,"h":8.5899,"l":8.29,"n":94,"o":8.29,"t":"2026-09-25T13:30:00Z","v":25585,"vw":8.446651},{"c":8.675,"h":8.7399,"l":8.44,"n":64,"o":8.445,"t":"2026-09-25T13:45:00Z","v":4998,"vw":8.590825},{"c":8.74,"h":8.8,"l":8.55,"n":33,"o":8.8,"t":"2026-09-25T14:00:00Z","v":12512,"vw":8.722412},{"c":8.58,"h":8.63,"l":8.58,"n":5,"o":8.63,"t":"2026-09-25T14:15:00Z","v":281,"vw":8.607578},{"c":8.79,"h":8.79,"l":8.55,"n":47,"o":8.55,"t":"2026-09-25T14:30:00Z","v":2714,"vw":8.670477},{"c":8.85,"h":8.88,"l":8.78,"n":56,"o":8.78,"t":"2026-09-25T14:45:00Z","v":4024,"vw":8.830512},{"c":8.88,"h":8.905,"l":8.68,"n":72,"o":8.86,"t":"2026-09-25T15:00:00Z","v":17731,"vw":8.863227},{"c":8.79,"h":8.88,"l":8.79,"n":39,"o":8.88,"t":"2026-09-25T15:15:00Z","v":1762,"vw":8.819293},{"c":8.79,"h":8.87,"l":8.76,"n":63,"o":8.8,"t":"2026-09-25T15:30:00Z","v":14334,"vw":8.780243},{"c":8.785,"h":8.8999,"l":8.765,"n":48,"o":8.78,"t":"2026-09-25T15:45:00Z","v":2830,"vw":8.822295},{"c":8.93,"h":8.93,"l":8.85,"n":16,"o":8.85,"t":"2026-09-25T16:00:00Z","v":673,"vw":8.877195},{"c":8.8,"h":8.84,"l":8.8,"n":9,"o":8.84,"t":"2026-09-25T16:15:00Z","v":619,"vw":8.8275},{"c":8.785,"h":8.785,"l":8.785,"n":4,"o":8.785,"t":"2026-09-25T16:30:00Z","v":479,"vw":8.785},{"c":8.795,"h":8.825,"l":8.795,"n":20,"o":8.825,"t":"2026-09-25T16:45:00Z","v":1220,"vw":8.806351},{"c":8.8,"h":8.8,"l":8.725,"n":3,"o":8.725,"t":"2026-09-25T17:00:00Z","v":401,"vw":8.78125},{"c":8.77,"h":8.8,"l":8.735,"n":27,"o":8.735,"t":"2026-09-25T17:15:00Z","v":1299,"vw":8.775612},{"c":8.7,"h":8.79,"l":8.7,"n":8,"o":8.79,"t":"2026-09-25T17:30:00Z","v":1231,"vw":8.757431},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-09-25T17:45:00Z","v":192,"vw":8.79},{"c":8.85,"h":8.9,"l":8.85,"n":22,"o":8.87,"t":"2026-09-25T18:15:00Z","v":8149,"vw":8.889688},{"c":8.82,"h":8.89,"l":8.82,"n":25,"o":8.89,"t":"2026-09-25T18:30:00Z","v":1323,"vw":8.851787},{"c":8.855,"h":8.89,"l":8.82,"n":7,"o":8.82,"t":"2026-09-25T18:45:00Z","v":544,"vw":8.848},{"c":8.95,"h":8.95,"l":8.9,"n":29,"o":8.9,"t":"2026-09-25T19:00:00Z","v":2199,"vw":8.914197},{"c":8.935,"h":9.11,"l":8.935,"n":46,"o":9,"t":"2026-09-25T19:15:00Z","v":2615,"vw":9.014369},{"c":9.09,"h":9.09,"l":8.935,"n":57,"o":8.935,"t":"2026-09-25T19:30:00Z","v":3810,"vw":9.038114},{"c":9,"h":9.1,"l":8.84,"n":544,"o":9.09,"t":"2026-09-25T19:45:00Z","v":54719,"vw":8.970948},{"c":9.93,"h":10.2,"l":9.02,"n":4121,"o":9.09,"t":"2026-09-25T20:00:00Z","v":253402,"vw":9.875503},{"c":9.9117,"h":10.15,"l":9.91,"n":1076,"o":9.92,"t":"2026-09-25T20:15:00Z","v":82126,"vw":10.000267},{"c":9.94,"h":9.98,"l":9.91,"n":303,"o":9.91,"t":"2026-09-25T20:30:00Z","v":22573,"vw":9.939746},{"c":9.95,"h":9.9587,"l":9.89,"n":213,"o":9.92,"t":"2026-09-25T20:45:00Z","v":51971,"vw":9.912836},{"c":9.94,"h":9.96,"l":9.9014,"n":35,"o":9.94,"t":"2026-09-25T21:00:00Z","v":3571,"vw":9.937691},{"c":9.89,"h":9.96,"l":9.89,"n":64,"o":9.9392,"t":"2026-09-25T21:15:00Z","v":8088,"vw":9.926171},{"c":9.91,"h":9.92,"l":9.89,"n":36,"o":9.92,"t":"2026-09-25T21:30:00Z","v":4858,"vw":9.910149},{"c":10,"h":10,"l":9.92,"n":35,"o":9.92,"t":"2026-09-25T21:45:00Z","v":11814,"vw":9.959686},{"c":9.91,"h":10.08,"l":9.91,"n":70,"o":10.025,"t":"2026-09-25T22:00:00Z","v":6241,"vw":10.020629},{"c":10,"h":10,"l":9.99,"n":14,"o":9.995,"t":"2026-09-25T22:15:00Z","v":1096,"vw":9.998252},{"c":9.9,"h":9.9974,"l":9.9,"n":16,"o":9.96,"t":"2026-09-25T22:30:00Z","v":2343,"vw":9.945736},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-25T22:45:00Z","v":100,"vw":10},{"c":9.9146,"h":9.98,"l":9.9,"n":25,"o":9.98,"t":"2026-09-25T23:00:00Z","v":1228,"vw":9.946656},{"c":9.98,"h":9.98,"l":9.9,"n":17,"o":9.95,"t":"2026-09-25T23:15:00Z","v":2236,"vw":9.971019},{"c":9.98,"h":9.98,"l":9.98,"n":8,"o":9.98,"t":"2026-09-25T23:30:00Z","v":3961,"vw":9.98},{"c":9.9,"h":9.97,"l":9.9,"n":14,"o":9.92,"t":"2026-09-25T23:45:00Z","v":4161,"vw":9.915848},{"c":10.1,"h":11,"l":9.76,"n":670,"o":10.21,"t":"2026-09-28T08:00:00Z","v":16644,"vw":10.280846},{"c":10.2,"h":10.47,"l":10.2,"n":34,"o":10.45,"t":"2026-09-28T08:15:00Z","v":2740,"vw":10.3277},{"c":9.9,"h":10.07,"l":9.9,"n":22,"o":10.05,"t":"2026-09-28T08:30:00Z","v":997,"vw":9.989772},{"c":10.16,"h":10.16,"l":9.86,"n":38,"o":9.86,"t":"2026-09-28T08:45:00Z","v":1574,"vw":9.924712},{"c":10.43,"h":10.43,"l":10.24,"n":27,"o":10.42,"t":"2026-09-28T09:00:00Z","v":1140,"vw":10.394253},{"c":10.26,"h":10.56,"l":10.26,"n":70,"o":10.49,"t":"2026-09-28T09:15:00Z","v":4071,"vw":10.520744},{"c":9.93,"h":10.53,"l":9.93,"n":25,"o":10.48,"t":"2026-09-28T09:30:00Z","v":1811,"vw":10.377747},{"c":10.14,"h":10.15,"l":9.9,"n":36,"o":9.9,"t":"2026-09-28T09:45:00Z","v":3262,"vw":9.978978},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-09-28T10:00:00Z","v":379,"vw":10.1},{"c":10,"h":10.02,"l":9.99,"n":26,"o":10.02,"t":"2026-09-28T10:15:00Z","v":2992,"vw":9.996369},{"c":9.99,"h":10.13,"l":9.99,"n":20,"o":10.13,"t":"2026-09-28T10:30:00Z","v":762,"vw":10.028916},{"c":9.7,"h":10.8197,"l":8.44,"n":823,"o":10.24,"t":"2026-09-28T10:45:00Z","v":75175,"vw":9.990038},{"c":9.37,"h":9.6,"l":8.9,"n":405,"o":9.6,"t":"2026-09-28T11:00:00Z","v":57195,"vw":9.167384},{"c":8.7738,"h":9.4,"l":8.75,"n":198,"o":9.335,"t":"2026-09-28T11:15:00Z","v":19113,"vw":8.981365},{"c":9.27,"h":9.27,"l":8.76,"n":93,"o":8.76,"t":"2026-09-28T11:30:00Z","v":8722,"vw":8.994917},{"c":9.07,"h":9.44,"l":8.93,"n":124,"o":9.26,"t":"2026-09-28T11:45:00Z","v":25653,"vw":9.359709},{"c":9.136,"h":9.18,"l":8.9335,"n":80,"o":9.07,"t":"2026-09-28T12:00:00Z","v":10149,"vw":9.080032},{"c":8.91,"h":9.02,"l":8.84,"n":85,"o":8.93,"t":"2026-09-28T12:15:00Z","v":14550,"vw":8.90881},{"c":8.8,"h":9.18,"l":8.76,"n":74,"o":9.04,"t":"2026-09-28T12:30:00Z","v":8673,"vw":8.895777},{"c":8.225,"h":8.8324,"l":8.22,"n":199,"o":8.82,"t":"2026-09-28T12:45:00Z","v":46744,"vw":8.605559},{"c":8.28,"h":8.56,"l":7.9,"n":293,"o":8.19,"t":"2026-09-28T13:00:00Z","v":61320,"vw":8.096933},{"c":7.82,"h":8.3,"l":7.59,"n":279,"o":8.3,"t":"2026-09-28T13:15:00Z","v":17084,"vw":7.976203},{"c":6.9899,"h":7.96,"l":6.43,"n":1692,"o":7.96,"t":"2026-09-28T13:30:00Z","v":250138,"vw":7.053301},{"c":6.77,"h":7.15,"l":6.69,"n":779,"o":7,"t":"2026-09-28T13:45:00Z","v":118799,"vw":6.932708},{"c":6.8299,"h":6.97,"l":6.5501,"n":1142,"o":6.74,"t":"2026-09-28T14:00:00Z","v":148272,"vw":6.699491},{"c":6.96,"h":7.06,"l":6.775,"n":517,"o":6.8,"t":"2026-09-28T14:15:00Z","v":73200,"vw":6.897305},{"c":7.4499,"h":7.49,"l":6.88,"n":781,"o":6.96,"t":"2026-09-28T14:30:00Z","v":87808,"vw":7.223714},{"c":7.12,"h":7.45,"l":6.945,"n":679,"o":7.3864,"t":"2026-09-28T14:45:00Z","v":56953,"vw":7.155935},{"c":7.01,"h":7.16,"l":7.01,"n":294,"o":7.03,"t":"2026-09-28T15:00:00Z","v":33629,"vw":7.069168},{"c":7.0092,"h":7.085,"l":6.965,"n":213,"o":7.01,"t":"2026-09-28T15:15:00Z","v":22567,"vw":6.995792},{"c":6.9,"h":7,"l":6.88,"n":301,"o":7,"t":"2026-09-28T15:30:00Z","v":30095,"vw":6.928628},{"c":6.83,"h":6.89,"l":6.75,"n":534,"o":6.87,"t":"2026-09-28T15:45:00Z","v":97684,"vw":6.831605},{"c":6.9367,"h":7.0006,"l":6.71,"n":477,"o":6.815,"t":"2026-09-28T16:00:00Z","v":101510,"vw":6.83973},{"c":6.87,"h":6.93,"l":6.79,"n":177,"o":6.8558,"t":"2026-09-28T16:15:00Z","v":19895,"vw":6.874639},{"c":6.93,"h":6.95,"l":6.85,"n":275,"o":6.86,"t":"2026-09-28T16:30:00Z","v":21234,"vw":6.90219},{"c":6.95,"h":6.98,"l":6.9,"n":168,"o":6.96,"t":"2026-09-28T16:45:00Z","v":21404,"vw":6.931533},{"c":6.96,"h":6.96,"l":6.8,"n":202,"o":6.91,"t":"2026-09-28T17:00:00Z","v":14785,"vw":6.887631},{"c":6.94,"h":6.9681,"l":6.76,"n":326,"o":6.95,"t":"2026-09-28T17:15:00Z","v":31287,"vw":6.895072},{"c":6.8799,"h":6.92,"l":6.831,"n":68,"o":6.85,"t":"2026-09-28T17:30:00Z","v":5566,"vw":6.872606},{"c":6.87,"h":6.91,"l":6.845,"n":80,"o":6.87,"t":"2026-09-28T17:45:00Z","v":4438,"vw":6.877072},{"c":6.93,"h":6.94,"l":6.85,"n":102,"o":6.88,"t":"2026-09-28T18:00:00Z","v":7186,"vw":6.880211},{"c":6.87,"h":6.98,"l":6.83,"n":195,"o":6.93,"t":"2026-09-28T18:15:00Z","v":18249,"vw":6.923488},{"c":6.5766,"h":6.9199,"l":6.51,"n":629,"o":6.86,"t":"2026-09-28T18:30:00Z","v":169549,"vw":6.677792},{"c":6.51,"h":6.58,"l":6.48,"n":337,"o":6.56,"t":"2026-09-28T18:45:00Z","v":35466,"vw":6.522154},{"c":6.52,"h":6.5476,"l":6.47,"n":275,"o":6.5476,"t":"2026-09-28T19:00:00Z","v":30311,"vw":6.502941},{"c":6.515,"h":6.53,"l":6.465,"n":289,"o":6.523,"t":"2026-09-28T19:15:00Z","v":28359,"vw":6.488728},{"c":6.5124,"h":6.55,"l":6.45,"n":355,"o":6.48,"t":"2026-09-28T19:30:00Z","v":56959,"vw":6.487474},{"c":6.26,"h":6.73,"l":6.25,"n":2138,"o":6.5,"t":"2026-09-28T19:45:00Z","v":225876,"vw":6.467287},{"c":6.3709,"h":6.475,"l":6.35,"n":23,"o":6.35,"t":"2026-09-28T20:00:00Z","v":12929,"vw":6.356892},{"c":6.3509,"h":6.3719,"l":6.35,"n":30,"o":6.37,"t":"2026-09-28T20:15:00Z","v":4313,"vw":6.361381},{"c":6.37,"h":6.37,"l":6.3505,"n":16,"o":6.3505,"t":"2026-09-28T20:30:00Z","v":2670,"vw":6.365871},{"c":6.3904,"h":6.44,"l":6.3692,"n":8,"o":6.3692,"t":"2026-09-28T20:45:00Z","v":840,"vw":6.397502},{"c":6.45,"h":6.45,"l":6.39,"n":2,"o":6.39,"t":"2026-09-28T21:00:00Z","v":485,"vw":6.437629},{"c":6.42,"h":6.4686,"l":6.42,"n":5,"o":6.4686,"t":"2026-09-28T21:15:00Z","v":547,"vw":6.431825},{"c":6.38,"h":6.4,"l":6.38,"n":9,"o":6.4,"t":"2026-09-28T21:30:00Z","v":699,"vw":6.391023},{"c":6.45,"h":6.46,"l":6.35,"n":21,"o":6.38,"t":"2026-09-28T21:45:00Z","v":5823,"vw":6.425995},{"c":6.4399,"h":6.46,"l":6.42,"n":10,"o":6.42,"t":"2026-09-28T22:00:00Z","v":2077,"vw":6.447949},{"c":6.4,"h":6.41,"l":6.4,"n":2,"o":6.41,"t":"2026-09-28T22:15:00Z","v":277,"vw":6.40361},{"c":6.4523,"h":6.4523,"l":6.44,"n":3,"o":6.44,"t":"2026-09-28T22:30:00Z","v":2300,"vw":6.445348},{"c":6.4,"h":6.41,"l":6.4,"n":12,"o":6.41,"t":"2026-09-28T22:45:00Z","v":3100,"vw":6.401159},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-09-28T23:00:00Z","v":173,"vw":6.4},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-28T23:15:00Z","v":100,"vw":6.45},{"c":6.46,"h":6.46,"l":6.35,"n":14,"o":6.3706,"t":"2026-09-28T23:45:00Z","v":3188,"vw":6.376637},{"c":6.41,"h":6.88,"l":6.0398,"n":43,"o":6.0398,"t":"2026-09-29T08:00:00Z","v":1532,"vw":6.204983},{"c":6.42,"h":6.43,"l":6.42,"n":5,"o":6.43,"t":"2026-09-29T08:15:00Z","v":371,"vw":6.426667},{"c":6.35,"h":6.4,"l":6.35,"n":16,"o":6.4,"t":"2026-09-29T08:45:00Z","v":955,"vw":6.368696},{"c":6.34,"h":6.34,"l":6.3,"n":5,"o":6.3179,"t":"2026-09-29T10:45:00Z","v":678,"vw":6.321313},{"c":6.42,"h":6.4407,"l":6.35,"n":15,"o":6.37,"t":"2026-09-29T11:00:00Z","v":2146,"vw":6.404375},{"c":6.45,"h":6.45,"l":6.3604,"n":7,"o":6.3938,"t":"2026-09-29T11:15:00Z","v":2141,"vw":6.376735},{"c":6.442,"h":6.442,"l":6.36,"n":5,"o":6.3601,"t":"2026-09-29T11:30:00Z","v":1254,"vw":6.392958},{"c":6.4367,"h":6.4367,"l":6.4367,"n":1,"o":6.4367,"t":"2026-09-29T11:45:00Z","v":100,"vw":6.4367},{"c":6.4323,"h":6.4347,"l":6.4323,"n":2,"o":6.4347,"t":"2026-09-29T12:00:00Z","v":546,"vw":6.434014},{"c":6.35,"h":6.39,"l":6.35,"n":4,"o":6.39,"t":"2026-09-29T12:15:00Z","v":1017,"vw":6.37375},{"c":6.4,"h":6.4,"l":6.3921,"n":4,"o":6.3921,"t":"2026-09-29T12:30:00Z","v":2986,"vw":6.397867},{"c":6.375,"h":6.39,"l":6.37,"n":7,"o":6.37,"t":"2026-09-29T12:45:00Z","v":593,"vw":6.380742},{"c":6.4394,"h":6.4394,"l":6.4227,"n":5,"o":6.4227,"t":"2026-09-29T13:00:00Z","v":397,"vw":6.431704},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-29T13:15:00Z","v":101,"vw":6.43},{"c":6.69,"h":6.74,"l":6.37,"n":505,"o":6.41,"t":"2026-09-29T13:30:00Z","v":97320,"vw":6.478914},{"c":6.62,"h":6.76,"l":6.51,"n":191,"o":6.7499,"t":"2026-09-29T13:45:00Z","v":49800,"vw":6.681005},{"c":6.72,"h":6.79,"l":6.51,"n":182,"o":6.595,"t":"2026-09-29T14:00:00Z","v":23957,"vw":6.645758},{"c":6.65,"h":6.87,"l":6.6,"n":252,"o":6.72,"t":"2026-09-29T14:15:00Z","v":29402,"vw":6.746671},{"c":6.79,"h":7.06,"l":6.43,"n":645,"o":6.6,"t":"2026-09-29T14:30:00Z","v":198960,"vw":6.753213},{"c":6.71,"h":6.95,"l":6.71,"n":304,"o":6.825,"t":"2026-09-29T14:45:00Z","v":21203,"vw":6.845352},{"c":6.73,"h":6.87,"l":6.71,"n":150,"o":6.71,"t":"2026-09-29T15:00:00Z","v":25065,"vw":6.800125},{"c":6.7703,"h":6.8399,"l":6.71,"n":120,"o":6.8399,"t":"2026-09-29T15:15:00Z","v":6704,"vw":6.763682},{"c":6.79,"h":6.81,"l":6.71,"n":137,"o":6.75,"t":"2026-09-29T15:30:00Z","v":11932,"vw":6.759054},{"c":6.7374,"h":6.81,"l":6.71,"n":113,"o":6.81,"t":"2026-09-29T15:45:00Z","v":9846,"vw":6.742056},{"c":6.66,"h":6.78,"l":6.65,"n":161,"o":6.78,"t":"2026-09-29T16:00:00Z","v":10726,"vw":6.71658},{"c":6.7,"h":6.84,"l":6.68,"n":101,"o":6.68,"t":"2026-09-29T16:15:00Z","v":13267,"vw":6.724826},{"c":6.8599,"h":6.8599,"l":6.7,"n":113,"o":6.81,"t":"2026-09-29T16:30:00Z","v":11665,"vw":6.754808},{"c":6.85,"h":6.85,"l":6.77,"n":124,"o":6.8493,"t":"2026-09-29T16:45:00Z","v":9064,"vw":6.82197},{"c":6.84,"h":6.88,"l":6.831,"n":54,"o":6.86,"t":"2026-09-29T17:00:00Z","v":2804,"vw":6.847169},{"c":6.87,"h":6.88,"l":6.8327,"n":90,"o":6.855,"t":"2026-09-29T17:15:00Z","v":6625,"vw":6.851056},{"c":6.84,"h":6.85,"l":6.8,"n":33,"o":6.85,"t":"2026-09-29T17:30:00Z","v":1476,"vw":6.824607},{"c":6.86,"h":6.86,"l":6.79,"n":52,"o":6.81,"t":"2026-09-29T17:45:00Z","v":3472,"vw":6.834775},{"c":6.85,"h":6.9,"l":6.85,"n":95,"o":6.865,"t":"2026-09-29T18:00:00Z","v":6309,"vw":6.882517},{"c":6.77,"h":6.81,"l":6.76,"n":99,"o":6.77,"t":"2026-09-29T18:15:00Z","v":8903,"vw":6.779262},{"c":6.78,"h":6.815,"l":6.74,"n":52,"o":6.796,"t":"2026-09-29T18:30:00Z","v":3560,"vw":6.774433},{"c":6.86,"h":6.8818,"l":6.76,"n":194,"o":6.76,"t":"2026-09-29T18:45:00Z","v":31215,"vw":6.828484},{"c":6.9,"h":6.9,"l":6.77,"n":156,"o":6.85,"t":"2026-09-29T19:00:00Z","v":14134,"vw":6.840966},{"c":6.8,"h":6.855,"l":6.8,"n":91,"o":6.85,"t":"2026-09-29T19:15:00Z","v":3830,"vw":6.84381},{"c":6.8,"h":6.805,"l":6.74,"n":127,"o":6.805,"t":"2026-09-29T19:30:00Z","v":6265,"vw":6.76666},{"c":6.805,"h":6.85,"l":6.75,"n":502,"o":6.8,"t":"2026-09-29T19:45:00Z","v":24343,"vw":6.803283},{"c":6.73,"h":6.83,"l":6.73,"n":13,"o":6.83,"t":"2026-09-29T20:00:00Z","v":9741,"vw":6.827328},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-29T20:15:00Z","v":1028,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-29T20:30:00Z","v":200,"vw":6.73},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-29T20:45:00Z","v":112,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-09-29T21:00:00Z","v":216,"vw":6.77},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-29T21:30:00Z","v":127,"vw":6.73},{"c":6.66,"h":6.7,"l":6.66,"n":8,"o":6.7,"t":"2026-09-29T22:45:00Z","v":859,"vw":6.676823},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-09-29T23:00:00Z","v":200,"vw":6.77},{"c":6.63,"h":6.7,"l":6.63,"n":3,"o":6.7,"t":"2026-09-29T23:15:00Z","v":300,"vw":6.673077},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-30T08:00:00Z","v":881,"vw":6.81},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-09-30T09:45:00Z","v":270,"vw":6.64},{"c":6.66,"h":6.68,"l":6.66,"n":7,"o":6.68,"t":"2026-09-30T12:30:00Z","v":460,"vw":6.668659},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-09-30T12:45:00Z","v":680,"vw":6.66},{"c":6.8,"h":6.83,"l":6.71,"n":56,"o":6.8,"t":"2026-09-30T13:30:00Z","v":7144,"vw":6.787553},{"c":6.78,"h":6.8,"l":6.755,"n":66,"o":6.8,"t":"2026-09-30T13:45:00Z","v":5727,"vw":6.778111},{"c":6.9601,"h":7.03,"l":6.81,"n":114,"o":6.81,"t":"2026-09-30T14:00:00Z","v":17595,"vw":6.946766},{"c":7.05,"h":7.05,"l":6.961,"n":56,"o":7,"t":"2026-09-30T14:15:00Z","v":16670,"vw":6.979787},{"c":7.131,"h":7.16,"l":7,"n":80,"o":7.07,"t":"2026-09-30T14:30:00Z","v":11915,"vw":7.062709},{"c":7.155,"h":7.18,"l":7.07,"n":43,"o":7.13,"t":"2026-09-30T14:45:00Z","v":2663,"vw":7.136031},{"c":7.21,"h":7.21,"l":7.18,"n":33,"o":7.18,"t":"2026-09-30T15:00:00Z","v":2346,"vw":7.185161},{"c":7.26,"h":7.27,"l":7.18,"n":49,"o":7.18,"t":"2026-09-30T15:15:00Z","v":5311,"vw":7.229994},{"c":7.16,"h":7.26,"l":7.16,"n":48,"o":7.24,"t":"2026-09-30T15:30:00Z","v":3085,"vw":7.242642},{"c":7.14,"h":7.2,"l":7.14,"n":81,"o":7.1701,"t":"2026-09-30T15:45:00Z","v":7785,"vw":7.171411},{"c":7.13,"h":7.18,"l":7.12,"n":68,"o":7.14,"t":"2026-09-30T16:00:00Z","v":3594,"vw":7.148722},{"c":7.15,"h":7.2799,"l":7.1,"n":134,"o":7.16,"t":"2026-09-30T16:15:00Z","v":26254,"vw":7.139375},{"c":7.2,"h":7.235,"l":7.1883,"n":27,"o":7.1883,"t":"2026-09-30T16:30:00Z","v":1502,"vw":7.203155},{"c":7.165,"h":7.23,"l":7.15,"n":68,"o":7.23,"t":"2026-09-30T16:45:00Z","v":2104,"vw":7.183571},{"c":7.15,"h":7.165,"l":7.125,"n":24,"o":7.165,"t":"2026-09-30T17:00:00Z","v":10729,"vw":7.139606},{"c":7.145,"h":7.16,"l":7.062,"n":62,"o":7.16,"t":"2026-09-30T17:15:00Z","v":15457,"vw":7.103822},{"c":7.1913,"h":7.194,"l":7.14,"n":24,"o":7.14,"t":"2026-09-30T17:30:00Z","v":1310,"vw":7.16576},{"c":7.1321,"h":7.19,"l":7.12,"n":24,"o":7.19,"t":"2026-09-30T17:45:00Z","v":1739,"vw":7.138392},{"c":7.1443,"h":7.195,"l":7.1,"n":39,"o":7.12,"t":"2026-09-30T18:00:00Z","v":2200,"vw":7.143534},{"c":7.13,"h":7.15,"l":7.0969,"n":28,"o":7.12,"t":"2026-09-30T18:15:00Z","v":1810,"vw":7.121135},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-09-30T18:30:00Z","v":235,"vw":7.11},{"c":7.095,"h":7.14,"l":7.07,"n":43,"o":7.075,"t":"2026-09-30T18:45:00Z","v":2814,"vw":7.112778},{"c":7.14,"h":7.14,"l":7.105,"n":27,"o":7.105,"t":"2026-09-30T19:00:00Z","v":1256,"vw":7.113},{"c":7.135,"h":7.16,"l":7.135,"n":12,"o":7.16,"t":"2026-09-30T19:15:00Z","v":1004,"vw":7.137941},{"c":7.19,"h":7.22,"l":7.05,"n":118,"o":7.1475,"t":"2026-09-30T19:30:00Z","v":12054,"vw":7.131911},{"c":7.1,"h":7.25,"l":7.1,"n":311,"o":7.17,"t":"2026-09-30T19:45:00Z","v":20342,"vw":7.155911},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-09-30T20:00:00Z","v":5069,"vw":7.14},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-01T08:00:00Z","v":297,"vw":6.92},{"c":7.17,"h":7.18,"l":7.09,"n":9,"o":7.18,"t":"2026-10-01T09:00:00Z","v":1880,"vw":7.172816},{"c":7.18,"h":7.18,"l":7.17,"n":2,"o":7.17,"t":"2026-10-01T09:15:00Z","v":990,"vw":7.175535},{"c":7.32,"h":7.32,"l":7.17,"n":5,"o":7.17,"t":"2026-10-01T09:30:00Z","v":1317,"vw":7.246078},{"c":7.04,"h":7.14,"l":7,"n":22,"o":7.08,"t":"2026-10-01T11:00:00Z","v":3712,"vw":7.038682},{"c":7.0861,"h":7.0861,"l":7.0861,"n":1,"o":7.0861,"t":"2026-10-01T12:30:00Z","v":140,"vw":7.0861},{"c":6.97,"h":7.17,"l":6.97,"n":157,"o":7.06,"t":"2026-10-01T13:30:00Z","v":14217,"vw":7.039181},{"c":6.81,"h":6.9639,"l":6.8,"n":112,"o":6.9639,"t":"2026-10-01T13:45:00Z","v":14051,"vw":6.865324},{"c":6.72,"h":6.82,"l":6.71,"n":27,"o":6.81,"t":"2026-10-01T14:00:00Z","v":5975,"vw":6.759094},{"c":6.83,"h":6.8874,"l":6.73,"n":12,"o":6.8874,"t":"2026-10-01T14:15:00Z","v":1023,"vw":6.853539},{"c":6.84,"h":6.88,"l":6.71,"n":60,"o":6.84,"t":"2026-10-01T14:30:00Z","v":14327,"vw":6.811917},{"c":6.88,"h":6.88,"l":6.8,"n":23,"o":6.88,"t":"2026-10-01T14:45:00Z","v":2401,"vw":6.822212},{"c":6.8,"h":6.9308,"l":6.79,"n":29,"o":6.79,"t":"2026-10-01T15:00:00Z","v":5611,"vw":6.828297},{"c":6.79,"h":6.88,"l":6.79,"n":13,"o":6.8,"t":"2026-10-01T15:15:00Z","v":691,"vw":6.814},{"c":6.83,"h":6.84,"l":6.7501,"n":36,"o":6.8,"t":"2026-10-01T15:30:00Z","v":7419,"vw":6.802334},{"c":6.8529,"h":6.8529,"l":6.75,"n":20,"o":6.75,"t":"2026-10-01T15:45:00Z","v":1608,"vw":6.786412},{"c":6.8,"h":6.85,"l":6.79,"n":8,"o":6.84,"t":"2026-10-01T16:00:00Z","v":2530,"vw":6.8144},{"c":6.8212,"h":6.86,"l":6.8212,"n":3,"o":6.86,"t":"2026-10-01T16:30:00Z","v":206,"vw":6.8406},{"c":6.805,"h":6.8532,"l":6.805,"n":3,"o":6.8532,"t":"2026-10-01T16:45:00Z","v":1301,"vw":6.808708},{"c":6.71,"h":6.77,"l":6.7,"n":66,"o":6.75,"t":"2026-10-01T17:00:00Z","v":8835,"vw":6.713675},{"c":6.84,"h":6.84,"l":6.78,"n":13,"o":6.78,"t":"2026-10-01T17:15:00Z","v":945,"vw":6.792857},{"c":6.89,"h":6.94,"l":6.85,"n":64,"o":6.87,"t":"2026-10-01T17:30:00Z","v":6769,"vw":6.888275},{"c":6.775,"h":6.89,"l":6.775,"n":40,"o":6.89,"t":"2026-10-01T17:45:00Z","v":1873,"vw":6.816786},{"c":6.78,"h":6.78,"l":6.71,"n":44,"o":6.71,"t":"2026-10-01T18:00:00Z","v":948,"vw":6.766},{"c":6.79,"h":6.815,"l":6.79,"n":14,"o":6.8,"t":"2026-10-01T18:15:00Z","v":519,"vw":6.801667},{"c":6.81,"h":6.84,"l":6.765,"n":90,"o":6.79,"t":"2026-10-01T18:30:00Z","v":6284,"vw":6.778996},{"c":6.7,"h":6.78,"l":6.7,"n":30,"o":6.78,"t":"2026-10-01T18:45:00Z","v":2490,"vw":6.769097},{"c":6.74,"h":6.76,"l":6.72,"n":18,"o":6.76,"t":"2026-10-01T19:00:00Z","v":863,"vw":6.73},{"c":6.715,"h":6.72,"l":6.715,"n":9,"o":6.72,"t":"2026-10-01T19:15:00Z","v":327,"vw":6.718333},{"c":6.73,"h":6.74,"l":6.67,"n":54,"o":6.7,"t":"2026-10-01T19:30:00Z","v":4344,"vw":6.716295},{"c":6.67,"h":6.74,"l":6.64,"n":350,"o":6.74,"t":"2026-10-01T19:45:00Z","v":25863,"vw":6.672842},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-01T20:00:00Z","v":1587,"vw":6.64},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-02T08:45:00Z","v":571,"vw":6.64},{"c":6.64,"h":6.64,"l":6.64,"n":5,"o":6.64,"t":"2026-10-02T11:45:00Z","v":709,"vw":6.64},{"c":6.7178,"h":6.74,"l":6.58,"n":57,"o":6.7,"t":"2026-10-02T13:30:00Z","v":12377,"vw":6.672704},{"c":6.635,"h":6.635,"l":6.58,"n":16,"o":6.58,"t":"2026-10-02T13:45:00Z","v":779,"vw":6.62},{"c":6.75,"h":6.75,"l":6.6999,"n":14,"o":6.6999,"t":"2026-10-02T14:00:00Z","v":3364,"vw":6.741754},{"c":6.76,"h":6.8,"l":6.7021,"n":19,"o":6.8,"t":"2026-10-02T14:15:00Z","v":1386,"vw":6.779977},{"c":6.71,"h":6.8199,"l":6.71,"n":12,"o":6.71,"t":"2026-10-02T14:30:00Z","v":1705,"vw":6.750634},{"c":6.755,"h":6.755,"l":6.7107,"n":4,"o":6.7107,"t":"2026-10-02T14:45:00Z","v":604,"vw":6.718083},{"c":6.68,"h":6.69,"l":6.665,"n":47,"o":6.68,"t":"2026-10-02T15:00:00Z","v":4503,"vw":6.683106},{"c":6.54,"h":6.68,"l":6.53,"n":67,"o":6.68,"t":"2026-10-02T15:15:00Z","v":14784,"vw":6.618835},{"c":6.58,"h":6.62,"l":6.52,"n":165,"o":6.565,"t":"2026-10-02T15:30:00Z","v":31870,"vw":6.581724},{"c":6.58,"h":6.6,"l":6.58,"n":11,"o":6.59,"t":"2026-10-02T15:45:00Z","v":827,"vw":6.589004},{"c":6.605,"h":6.62,"l":6.565,"n":49,"o":6.58,"t":"2026-10-02T16:00:00Z","v":5552,"vw":6.591784},{"c":6.545,"h":6.605,"l":6.545,"n":34,"o":6.605,"t":"2026-10-02T16:15:00Z","v":1851,"vw":6.565015},{"c":6.57,"h":6.63,"l":6.515,"n":49,"o":6.545,"t":"2026-10-02T16:30:00Z","v":4679,"vw":6.576583},{"c":6.53,"h":6.56,"l":6.53,"n":30,"o":6.56,"t":"2026-10-02T16:45:00Z","v":2355,"vw":6.543188},{"c":6.535,"h":6.545,"l":6.53,"n":19,"o":6.545,"t":"2026-10-02T17:00:00Z","v":1865,"vw":6.534075},{"c":6.53,"h":6.56,"l":6.51,"n":55,"o":6.51,"t":"2026-10-02T17:15:00Z","v":7994,"vw":6.549373},{"c":6.56,"h":6.56,"l":6.515,"n":49,"o":6.52,"t":"2026-10-02T17:30:00Z","v":1671,"vw":6.530833},{"c":6.57,"h":6.57,"l":6.535,"n":23,"o":6.535,"t":"2026-10-02T17:45:00Z","v":1034,"vw":6.559046},{"c":6.57,"h":6.57,"l":6.525,"n":44,"o":6.545,"t":"2026-10-02T18:00:00Z","v":2626,"vw":6.550939},{"c":6.65,"h":6.655,"l":6.58,"n":104,"o":6.585,"t":"2026-10-02T18:15:00Z","v":8235,"vw":6.609475},{"c":6.58,"h":6.63,"l":6.58,"n":49,"o":6.63,"t":"2026-10-02T18:30:00Z","v":3337,"vw":6.604996},{"c":6.595,"h":6.62,"l":6.58,"n":47,"o":6.61,"t":"2026-10-02T18:45:00Z","v":3749,"vw":6.608854},{"c":6.58,"h":6.6099,"l":6.565,"n":69,"o":6.59,"t":"2026-10-02T19:00:00Z","v":2637,"vw":6.582102},{"c":6.55,"h":6.58,"l":6.55,"n":108,"o":6.58,"t":"2026-10-02T19:15:00Z","v":3883,"vw":6.566745},{"c":6.525,"h":6.55,"l":6.51,"n":109,"o":6.55,"t":"2026-10-02T19:30:00Z","v":6691,"vw":6.542636},{"c":6.5,"h":6.61,"l":6.5,"n":259,"o":6.51,"t":"2026-10-02T19:45:00Z","v":22061,"vw":6.538981},{"c":6.56,"h":6.56,"l":6.5,"n":8,"o":6.5,"t":"2026-10-02T20:00:00Z","v":1920,"vw":6.503941},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-02T22:45:00Z","v":202,"vw":6.51},{"c":6.51,"h":6.56,"l":6.51,"n":2,"o":6.56,"t":"2026-10-05T13:00:00Z","v":1329,"vw":6.547622},{"c":6.62,"h":6.63,"l":6.5,"n":61,"o":6.53,"t":"2026-10-05T13:30:00Z","v":11321,"vw":6.521342},{"c":6.5,"h":6.615,"l":6.49,"n":15,"o":6.49,"t":"2026-10-05T13:45:00Z","v":2275,"vw":6.502686},{"c":6.69,"h":6.69,"l":6.42,"n":29,"o":6.51,"t":"2026-10-05T14:00:00Z","v":4165,"vw":6.511608},{"c":6.45,"h":6.545,"l":6.43,"n":61,"o":6.545,"t":"2026-10-05T14:15:00Z","v":5159,"vw":6.475728},{"c":6.4,"h":6.52,"l":6.37,"n":43,"o":6.44,"t":"2026-10-05T14:30:00Z","v":5414,"vw":6.403889},{"c":6.37,"h":6.39,"l":6.28,"n":41,"o":6.39,"t":"2026-10-05T14:45:00Z","v":18162,"vw":6.351175},{"c":6.41,"h":6.41,"l":6.34,"n":31,"o":6.34,"t":"2026-10-05T15:00:00Z","v":3892,"vw":6.364898},{"c":6.41,"h":6.46,"l":6.41,"n":25,"o":6.455,"t":"2026-10-05T15:15:00Z","v":2509,"vw":6.42483},{"c":6.4468,"h":6.475,"l":6.41,"n":22,"o":6.465,"t":"2026-10-05T15:30:00Z","v":6255,"vw":6.423664},{"c":6.52,"h":6.52,"l":6.43,"n":46,"o":6.4308,"t":"2026-10-05T15:45:00Z","v":5097,"vw":6.457531},{"c":6.52,"h":6.68,"l":6.51,"n":103,"o":6.55,"t":"2026-10-05T16:00:00Z","v":10113,"vw":6.57785},{"c":6.61,"h":6.61,"l":6.4514,"n":35,"o":6.4514,"t":"2026-10-05T16:15:00Z","v":2691,"vw":6.517276},{"c":6.55,"h":6.55,"l":6.54,"n":9,"o":6.54,"t":"2026-10-05T16:30:00Z","v":2249,"vw":6.540476},{"c":6.54,"h":6.56,"l":6.52,"n":13,"o":6.52,"t":"2026-10-05T16:45:00Z","v":2154,"vw":6.530755},{"c":6.54,"h":6.57,"l":6.53,"n":55,"o":6.57,"t":"2026-10-05T17:00:00Z","v":6698,"vw":6.542365},{"c":6.545,"h":6.55,"l":6.54,"n":16,"o":6.54,"t":"2026-10-05T17:15:00Z","v":5064,"vw":6.545104},{"c":6.545,"h":6.62,"l":6.51,"n":23,"o":6.62,"t":"2026-10-05T17:30:00Z","v":3546,"vw":6.514697},{"c":6.52,"h":6.54,"l":6.52,"n":36,"o":6.54,"t":"2026-10-05T17:45:00Z","v":4034,"vw":6.530982},{"c":6.55,"h":6.55,"l":6.445,"n":41,"o":6.52,"t":"2026-10-05T18:00:00Z","v":2283,"vw":6.513359},{"c":6.475,"h":6.5,"l":6.47,"n":32,"o":6.49,"t":"2026-10-05T18:15:00Z","v":2902,"vw":6.496194},{"c":6.46,"h":6.535,"l":6.39,"n":71,"o":6.39,"t":"2026-10-05T18:30:00Z","v":9876,"vw":6.475702},{"c":6.47,"h":6.48,"l":6.47,"n":30,"o":6.47,"t":"2026-10-05T18:45:00Z","v":2881,"vw":6.471797},{"c":6.545,"h":6.545,"l":6.49,"n":24,"o":6.49,"t":"2026-10-05T19:00:00Z","v":1957,"vw":6.499989},{"c":6.455,"h":6.53,"l":6.455,"n":89,"o":6.53,"t":"2026-10-05T19:15:00Z","v":4410,"vw":6.503554},{"c":6.47,"h":6.47,"l":6.47,"n":27,"o":6.47,"t":"2026-10-05T19:30:00Z","v":1037,"vw":6.47},{"c":6.38,"h":6.51,"l":6.38,"n":194,"o":6.5,"t":"2026-10-05T19:45:00Z","v":10095,"vw":6.456039},{"c":6.47,"h":6.47,"l":6.47,"n":4,"o":6.47,"t":"2026-10-05T20:00:00Z","v":3764,"vw":6.47},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-05T20:15:00Z","v":500,"vw":6.49},{"c":6.52,"h":6.52,"l":6.52,"n":9,"o":6.52,"t":"2026-10-06T11:00:00Z","v":319,"vw":6.52},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-06T11:15:00Z","v":1474,"vw":6.43},{"c":6.43,"h":6.52,"l":6.3718,"n":22,"o":6.52,"t":"2026-10-06T13:30:00Z","v":3212,"vw":6.468844},{"c":6.4,"h":6.455,"l":6.4,"n":16,"o":6.45,"t":"2026-10-06T13:45:00Z","v":1248,"vw":6.435845},{"c":6.4,"h":6.45,"l":6.4,"n":13,"o":6.415,"t":"2026-10-06T14:00:00Z","v":1175,"vw":6.4175},{"c":6.37,"h":6.39,"l":6.35,"n":35,"o":6.38,"t":"2026-10-06T14:15:00Z","v":9284,"vw":6.367716},{"c":6.42,"h":6.51,"l":6.36,"n":52,"o":6.38,"t":"2026-10-06T14:30:00Z","v":10908,"vw":6.428299},{"c":6.4501,"h":6.5,"l":6.38,"n":28,"o":6.422,"t":"2026-10-06T14:45:00Z","v":12866,"vw":6.440453},{"c":6.52,"h":6.52,"l":6.51,"n":19,"o":6.51,"t":"2026-10-06T15:00:00Z","v":1004,"vw":6.511667},{"c":6.53,"h":6.53,"l":6.53,"n":15,"o":6.53,"t":"2026-10-06T15:15:00Z","v":1136,"vw":6.53},{"c":6.545,"h":6.55,"l":6.545,"n":5,"o":6.55,"t":"2026-10-06T15:30:00Z","v":388,"vw":6.548413},{"c":6.54,"h":6.54,"l":6.51,"n":66,"o":6.51,"t":"2026-10-06T15:45:00Z","v":1590,"vw":6.516483},{"c":6.46,"h":6.505,"l":6.46,"n":6,"o":6.505,"t":"2026-10-06T16:00:00Z","v":1111,"vw":6.500909},{"c":6.5,"h":6.55,"l":6.5,"n":14,"o":6.5,"t":"2026-10-06T16:15:00Z","v":2985,"vw":6.541277},{"c":6.46,"h":6.55,"l":6.46,"n":52,"o":6.51,"t":"2026-10-06T16:30:00Z","v":6283,"vw":6.494364},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-06T16:45:00Z","v":100,"vw":6.47},{"c":6.4,"h":6.475,"l":6.3707,"n":83,"o":6.46,"t":"2026-10-06T17:00:00Z","v":11191,"vw":6.387284},{"c":6.38,"h":6.41,"l":6.38,"n":9,"o":6.41,"t":"2026-10-06T17:15:00Z","v":944,"vw":6.400635},{"c":6.37,"h":6.3824,"l":6.35,"n":34,"o":6.3701,"t":"2026-10-06T17:30:00Z","v":8838,"vw":6.370199},{"c":6.365,"h":6.3675,"l":6.35,"n":32,"o":6.35,"t":"2026-10-06T17:45:00Z","v":2666,"vw":6.358758},{"c":6.36,"h":6.36,"l":6.33,"n":44,"o":6.35,"t":"2026-10-06T18:00:00Z","v":8154,"vw":6.349074},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-10-06T18:30:00Z","v":2020,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":8,"o":6.34,"t":"2026-10-06T19:00:00Z","v":536,"vw":6.34},{"c":6.32,"h":6.32,"l":6.28,"n":62,"o":6.32,"t":"2026-10-06T19:15:00Z","v":8129,"vw":6.311151},{"c":6.26,"h":6.28,"l":6.26,"n":17,"o":6.28,"t":"2026-10-06T19:30:00Z","v":1608,"vw":6.265333},{"c":6.22,"h":6.27,"l":6.21,"n":193,"o":6.2508,"t":"2026-10-06T19:45:00Z","v":24840,"vw":6.246181},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-06T20:00:00Z","v":1905,"vw":6.25},{"c":6.37,"h":6.37,"l":6.25,"n":2,"o":6.25,"t":"2026-10-06T20:45:00Z","v":211,"vw":6.306872},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-06T21:45:00Z","v":237,"vw":6.25},{"c":6.4696,"h":6.4696,"l":6.4696,"n":4,"o":6.4696,"t":"2026-10-06T23:15:00Z","v":156,"vw":6.4696},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-07T08:00:00Z","v":327,"vw":6.62},{"c":6.21,"h":6.21,"l":6.21,"n":9,"o":6.21,"t":"2026-10-07T11:45:00Z","v":619,"vw":6.21},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-07T12:00:00Z","v":2860,"vw":6.25},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-07T12:30:00Z","v":800,"vw":6.5},{"c":6.27,"h":6.27,"l":6.27,"n":6,"o":6.27,"t":"2026-10-07T12:45:00Z","v":800,"vw":6.27},{"c":6.25,"h":6.25,"l":6.25,"n":15,"o":6.25,"t":"2026-10-07T13:15:00Z","v":1735,"vw":6.25},{"c":6.29,"h":6.35,"l":6.12,"n":261,"o":6.21,"t":"2026-10-07T13:30:00Z","v":34779,"vw":6.240887},{"c":6.28,"h":6.44,"l":6.21,"n":151,"o":6.29,"t":"2026-10-07T13:45:00Z","v":27741,"vw":6.276271},{"c":6.2101,"h":6.2101,"l":6.2101,"n":1,"o":6.2101,"t":"2026-10-07T14:00:00Z","v":327,"vw":6.2101},{"c":6.3,"h":6.3024,"l":6.2,"n":91,"o":6.24,"t":"2026-10-07T14:15:00Z","v":8683,"vw":6.242827},{"c":6.3,"h":6.3,"l":6.25,"n":53,"o":6.29,"t":"2026-10-07T14:30:00Z","v":3719,"vw":6.278814},{"c":6.28,"h":6.335,"l":6.28,"n":72,"o":6.3,"t":"2026-10-07T14:45:00Z","v":7121,"vw":6.297457},{"c":6.22,"h":6.23,"l":6.22,"n":10,"o":6.22,"t":"2026-10-07T15:00:00Z","v":547,"vw":6.223333},{"c":6.27,"h":6.315,"l":6.26,"n":29,"o":6.26,"t":"2026-10-07T15:15:00Z","v":2621,"vw":6.270733},{"c":6.19,"h":6.28,"l":6.1685,"n":48,"o":6.28,"t":"2026-10-07T15:30:00Z","v":5016,"vw":6.210283},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-07T15:45:00Z","v":1059,"vw":6.25},{"c":6.21,"h":6.27,"l":6.2,"n":59,"o":6.25,"t":"2026-10-07T16:00:00Z","v":10552,"vw":6.231811},{"c":6.28,"h":6.28,"l":6.2,"n":41,"o":6.21,"t":"2026-10-07T16:15:00Z","v":12827,"vw":6.233668},{"c":6.175,"h":6.23,"l":6.175,"n":31,"o":6.23,"t":"2026-10-07T16:45:00Z","v":3347,"vw":6.215151},{"c":6.24,"h":6.24,"l":6.19,"n":43,"o":6.21,"t":"2026-10-07T17:00:00Z","v":8717,"vw":6.209615},{"c":6.12,"h":6.2,"l":6.12,"n":20,"o":6.18,"t":"2026-10-07T17:15:00Z","v":3430,"vw":6.176667},{"c":6.15,"h":6.16,"l":6.13,"n":8,"o":6.16,"t":"2026-10-07T17:30:00Z","v":7776,"vw":6.154043},{"c":6.27,"h":6.3,"l":6.15,"n":76,"o":6.16,"t":"2026-10-07T17:45:00Z","v":14812,"vw":6.20217},{"c":6.26,"h":6.27,"l":6.23,"n":21,"o":6.2551,"t":"2026-10-07T18:00:00Z","v":3273,"vw":6.254731},{"c":6.24,"h":6.24,"l":6.225,"n":26,"o":6.24,"t":"2026-10-07T18:15:00Z","v":2816,"vw":6.238473},{"c":6.24,"h":6.24,"l":6.21,"n":104,"o":6.24,"t":"2026-10-07T18:30:00Z","v":7640,"vw":6.2228},{"c":6.22,"h":6.255,"l":6.22,"n":7,"o":6.235,"t":"2026-10-07T18:45:00Z","v":701,"vw":6.243748},{"c":6.23,"h":6.23,"l":6.23,"n":11,"o":6.23,"t":"2026-10-07T19:00:00Z","v":380,"vw":6.23},{"c":6.22,"h":6.24,"l":6.21,"n":17,"o":6.23,"t":"2026-10-07T19:15:00Z","v":2203,"vw":6.21394},{"c":6.23,"h":6.23,"l":6.23,"n":13,"o":6.23,"t":"2026-10-07T19:30:00Z","v":341,"vw":6.23},{"c":6.18,"h":6.23,"l":6.16,"n":254,"o":6.22,"t":"2026-10-07T19:45:00Z","v":22001,"vw":6.196738},{"c":6.18,"h":6.18,"l":6.16,"n":7,"o":6.18,"t":"2026-10-07T20:00:00Z","v":3336,"vw":6.1788},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-07T21:00:00Z","v":2001,"vw":6.18},{"c":6.18,"h":6.19,"l":6.18,"n":7,"o":6.19,"t":"2026-10-08T08:00:00Z","v":986,"vw":6.182062},{"c":6.185,"h":6.19,"l":6.185,"n":10,"o":6.19,"t":"2026-10-08T09:00:00Z","v":648,"vw":6.187842},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-08T11:45:00Z","v":150,"vw":6.18},{"c":6.03,"h":6.17,"l":6.03,"n":86,"o":6.16,"t":"2026-10-08T13:30:00Z","v":28163,"vw":6.077259},{"c":6.08,"h":6.08,"l":6.02,"n":32,"o":6.0269,"t":"2026-10-08T13:45:00Z","v":2412,"vw":6.045854},{"c":5.98,"h":6.08,"l":5.94,"n":170,"o":6.055,"t":"2026-10-08T14:00:00Z","v":88615,"vw":5.9709},{"c":5.89,"h":5.91,"l":5.87,"n":39,"o":5.91,"t":"2026-10-08T14:15:00Z","v":34368,"vw":5.890358},{"c":5.835,"h":5.9689,"l":5.79,"n":583,"o":5.9689,"t":"2026-10-08T14:30:00Z","v":64684,"vw":5.831473},{"c":5.8548,"h":5.91,"l":5.82,"n":68,"o":5.85,"t":"2026-10-08T14:45:00Z","v":32211,"vw":5.84832},{"c":5.8,"h":5.85,"l":5.755,"n":87,"o":5.84,"t":"2026-10-08T15:00:00Z","v":11165,"vw":5.794594},{"c":5.815,"h":5.85,"l":5.8,"n":50,"o":5.8,"t":"2026-10-08T15:15:00Z","v":4603,"vw":5.826295},{"c":5.7516,"h":5.8,"l":5.7516,"n":18,"o":5.8,"t":"2026-10-08T15:30:00Z","v":2124,"vw":5.770561},{"c":5.7105,"h":5.805,"l":5.68,"n":104,"o":5.791,"t":"2026-10-08T15:45:00Z","v":8111,"vw":5.746392},{"c":5.72,"h":5.73,"l":5.69,"n":35,"o":5.71,"t":"2026-10-08T16:00:00Z","v":11172,"vw":5.708361},{"c":5.7,"h":5.76,"l":5.68,"n":33,"o":5.72,"t":"2026-10-08T16:15:00Z","v":2845,"vw":5.727361},{"c":5.665,"h":5.76,"l":5.5501,"n":56,"o":5.76,"t":"2026-10-08T16:30:00Z","v":3834,"vw":5.647724},{"c":5.7,"h":5.72,"l":5.65,"n":54,"o":5.7085,"t":"2026-10-08T16:45:00Z","v":3284,"vw":5.702593},{"c":5.75,"h":5.78,"l":5.68,"n":54,"o":5.75,"t":"2026-10-08T17:00:00Z","v":12312,"vw":5.729931},{"c":5.84,"h":5.89,"l":5.7,"n":522,"o":5.76,"t":"2026-10-08T17:15:00Z","v":36769,"vw":5.848071},{"c":5.87,"h":5.94,"l":5.74,"n":44,"o":5.91,"t":"2026-10-08T17:30:00Z","v":5869,"vw":5.830384},{"c":5.814,"h":5.85,"l":5.814,"n":2,"o":5.85,"t":"2026-10-08T17:45:00Z","v":1000,"vw":5.832},{"c":5.77,"h":5.78,"l":5.77,"n":35,"o":5.78,"t":"2026-10-08T18:00:00Z","v":2151,"vw":5.776006},{"c":5.765,"h":5.885,"l":5.765,"n":25,"o":5.84,"t":"2026-10-08T18:15:00Z","v":3218,"vw":5.823489},{"c":5.81,"h":5.83,"l":5.73,"n":90,"o":5.83,"t":"2026-10-08T18:30:00Z","v":3943,"vw":5.790089},{"c":5.76,"h":5.8,"l":5.755,"n":36,"o":5.8,"t":"2026-10-08T18:45:00Z","v":1854,"vw":5.775303},{"c":5.785,"h":5.785,"l":5.745,"n":69,"o":5.76,"t":"2026-10-08T19:00:00Z","v":6416,"vw":5.773813},{"c":5.87,"h":5.88,"l":5.74,"n":153,"o":5.785,"t":"2026-10-08T19:15:00Z","v":19545,"vw":5.789318},{"c":5.76,"h":5.8,"l":5.76,"n":58,"o":5.78,"t":"2026-10-08T19:30:00Z","v":2526,"vw":5.775991},{"c":5.71,"h":5.775,"l":5.67,"n":244,"o":5.75,"t":"2026-10-08T19:45:00Z","v":19186,"vw":5.721708},{"c":5.74,"h":5.74,"l":5.74,"n":14,"o":5.74,"t":"2026-10-08T20:00:00Z","v":62832,"vw":5.74},{"c":5.65,"h":5.65,"l":5.63,"n":6,"o":5.63,"t":"2026-10-08T20:30:00Z","v":1760,"vw":5.637059},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-08T21:00:00Z","v":509,"vw":5.65},{"c":5.6503,"h":5.6507,"l":5.6503,"n":2,"o":5.6507,"t":"2026-10-08T23:15:00Z","v":200,"vw":5.6505},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-09T08:15:00Z","v":216,"vw":5.8},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-09T13:00:00Z","v":100,"vw":5.75},{"c":5.85,"h":6.05,"l":5.695,"n":75,"o":5.72,"t":"2026-10-09T13:30:00Z","v":14880,"vw":5.952664},{"c":5.985,"h":5.985,"l":5.735,"n":64,"o":5.8,"t":"2026-10-09T13:45:00Z","v":14123,"vw":5.818057},{"c":5.94,"h":6.04,"l":5.94,"n":26,"o":5.985,"t":"2026-10-09T14:00:00Z","v":3699,"vw":5.965736},{"c":5.9188,"h":5.9198,"l":5.9045,"n":10,"o":5.9198,"t":"2026-10-09T14:15:00Z","v":5731,"vw":5.906136},{"c":5.88,"h":5.94,"l":5.88,"n":20,"o":5.94,"t":"2026-10-09T14:30:00Z","v":2961,"vw":5.919061},{"c":5.785,"h":5.85,"l":5.785,"n":24,"o":5.85,"t":"2026-10-09T14:45:00Z","v":6749,"vw":5.820534},{"c":5.725,"h":5.77,"l":5.72,"n":26,"o":5.77,"t":"2026-10-09T15:15:00Z","v":7212,"vw":5.748088},{"c":5.67,"h":5.76,"l":5.67,"n":48,"o":5.76,"t":"2026-10-09T15:30:00Z","v":1936,"vw":5.698},{"c":5.755,"h":5.765,"l":5.69,"n":26,"o":5.69,"t":"2026-10-09T15:45:00Z","v":1703,"vw":5.715485},{"c":5.715,"h":5.75,"l":5.715,"n":15,"o":5.75,"t":"2026-10-09T16:00:00Z","v":2417,"vw":5.716591},{"c":5.76,"h":5.76,"l":5.69,"n":28,"o":5.69,"t":"2026-10-09T16:15:00Z","v":4636,"vw":5.743843},{"c":5.73,"h":5.77,"l":5.73,"n":35,"o":5.77,"t":"2026-10-09T16:30:00Z","v":3365,"vw":5.750128},{"c":5.83,"h":5.85,"l":5.71,"n":104,"o":5.74,"t":"2026-10-09T16:45:00Z","v":10069,"vw":5.780006},{"c":5.835,"h":5.865,"l":5.835,"n":7,"o":5.865,"t":"2026-10-09T17:00:00Z","v":304,"vw":5.85},{"c":5.805,"h":5.82,"l":5.79,"n":34,"o":5.82,"t":"2026-10-09T17:15:00Z","v":2558,"vw":5.80547},{"c":5.78,"h":5.88,"l":5.78,"n":58,"o":5.805,"t":"2026-10-09T17:30:00Z","v":6174,"vw":5.833757},{"c":5.815,"h":5.815,"l":5.79,"n":5,"o":5.81,"t":"2026-10-09T17:45:00Z","v":472,"vw":5.80699},{"c":5.82,"h":5.83,"l":5.765,"n":51,"o":5.815,"t":"2026-10-09T18:00:00Z","v":3924,"vw":5.802448},{"c":5.82,"h":5.91,"l":5.78,"n":67,"o":5.82,"t":"2026-10-09T18:15:00Z","v":7654,"vw":5.829082},{"c":5.67,"h":5.84,"l":5.67,"n":196,"o":5.82,"t":"2026-10-09T18:30:00Z","v":32993,"vw":5.739825},{"c":5.65,"h":5.75,"l":5.65,"n":82,"o":5.695,"t":"2026-10-09T18:45:00Z","v":13420,"vw":5.68552},{"c":5.65,"h":5.7,"l":5.61,"n":73,"o":5.65,"t":"2026-10-09T19:00:00Z","v":8387,"vw":5.651073},{"c":5.7,"h":5.7,"l":5.64,"n":28,"o":5.65,"t":"2026-10-09T19:15:00Z","v":2317,"vw":5.672019},{"c":5.645,"h":5.7,"l":5.63,"n":63,"o":5.67,"t":"2026-10-09T19:30:00Z","v":4926,"vw":5.650479},{"c":5.605,"h":5.695,"l":5.605,"n":290,"o":5.645,"t":"2026-10-09T19:45:00Z","v":19825,"vw":5.646296},{"c":5.61,"h":5.61,"l":5.61,"n":7,"o":5.61,"t":"2026-10-09T20:00:00Z","v":2690,"vw":5.61},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-12T08:00:00Z","v":210,"vw":5.65},{"c":5.58,"h":5.58,"l":5.57,"n":7,"o":5.57,"t":"2026-10-12T12:00:00Z","v":1075,"vw":5.576898},{"c":5.84,"h":5.84,"l":5.17,"n":197,"o":5.55,"t":"2026-10-12T13:30:00Z","v":38591,"vw":5.571031},{"c":5.75,"h":5.84,"l":5.6701,"n":96,"o":5.83,"t":"2026-10-12T13:45:00Z","v":13336,"vw":5.757159},{"c":5.67,"h":5.765,"l":5.61,"n":41,"o":5.765,"t":"2026-10-12T14:00:00Z","v":16500,"vw":5.680687},{"c":5.64,"h":5.745,"l":5.6,"n":35,"o":5.745,"t":"2026-10-12T14:15:00Z","v":1693,"vw":5.641398},{"c":5.55,"h":5.63,"l":5.545,"n":29,"o":5.63,"t":"2026-10-12T14:30:00Z","v":1146,"vw":5.589235},{"c":5.66,"h":5.66,"l":5.5516,"n":17,"o":5.5516,"t":"2026-10-12T14:45:00Z","v":1754,"vw":5.648031},{"c":5.6451,"h":5.6451,"l":5.6451,"n":1,"o":5.6451,"t":"2026-10-12T15:15:00Z","v":249,"vw":5.6451},{"c":5.6,"h":5.62,"l":5.56,"n":125,"o":5.59,"t":"2026-10-12T15:30:00Z","v":16469,"vw":5.573317},{"c":5.635,"h":5.635,"l":5.57,"n":10,"o":5.57,"t":"2026-10-12T15:45:00Z","v":737,"vw":5.599827},{"c":5.56,"h":5.6,"l":5.56,"n":15,"o":5.6,"t":"2026-10-12T16:00:00Z","v":1111,"vw":5.572857},{"c":5.59,"h":5.6,"l":5.56,"n":120,"o":5.56,"t":"2026-10-12T16:15:00Z","v":5484,"vw":5.576993},{"c":5.56,"h":5.56,"l":5.56,"n":18,"o":5.56,"t":"2026-10-12T16:30:00Z","v":296,"vw":5.56},{"c":5.61,"h":5.61,"l":5.56,"n":41,"o":5.56,"t":"2026-10-12T16:45:00Z","v":2478,"vw":5.577369},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-12T17:15:00Z","v":100,"vw":5.63},{"c":5.63,"h":5.64,"l":5.61,"n":6,"o":5.62,"t":"2026-10-12T17:30:00Z","v":1410,"vw":5.633571},{"c":5.625,"h":5.65,"l":5.59,"n":36,"o":5.65,"t":"2026-10-12T17:45:00Z","v":3052,"vw":5.606702},{"c":5.65,"h":5.65,"l":5.63,"n":18,"o":5.63,"t":"2026-10-12T18:00:00Z","v":998,"vw":5.633656},{"c":5.5706,"h":5.63,"l":5.57,"n":52,"o":5.63,"t":"2026-10-12T18:45:00Z","v":3949,"vw":5.604874},{"c":5.59,"h":5.62,"l":5.58,"n":71,"o":5.62,"t":"2026-10-12T19:00:00Z","v":5112,"vw":5.590335},{"c":5.59,"h":5.6,"l":5.59,"n":30,"o":5.59,"t":"2026-10-12T19:15:00Z","v":2565,"vw":5.598102},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-12T19:30:00Z","v":119,"vw":5.57},{"c":5.55,"h":5.58,"l":5.53,"n":192,"o":5.57,"t":"2026-10-12T19:45:00Z","v":15041,"vw":5.546493},{"c":5.62,"h":5.62,"l":5.53,"n":9,"o":5.53,"t":"2026-10-12T20:00:00Z","v":2698,"vw":5.53582},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-12T21:30:00Z","v":700,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-13T08:00:00Z","v":146,"vw":5.53},{"c":5.7,"h":5.7,"l":5.6,"n":9,"o":5.6,"t":"2026-10-13T10:15:00Z","v":5057,"vw":5.618596},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-13T12:45:00Z","v":500,"vw":5.55},{"c":5.55,"h":5.55,"l":5.54,"n":2,"o":5.54,"t":"2026-10-13T13:15:00Z","v":8736,"vw":5.545421},{"c":5.43,"h":5.53,"l":5.41,"n":135,"o":5.53,"t":"2026-10-13T13:30:00Z","v":81374,"vw":5.502606},{"c":5.31,"h":5.45,"l":5.3,"n":131,"o":5.45,"t":"2026-10-13T13:45:00Z","v":20505,"vw":5.349585},{"c":5.38,"h":5.38,"l":5.29,"n":78,"o":5.32,"t":"2026-10-13T14:00:00Z","v":11166,"vw":5.318236},{"c":5.325,"h":5.38,"l":5.3,"n":43,"o":5.38,"t":"2026-10-13T14:15:00Z","v":3456,"vw":5.316286},{"c":5.27,"h":5.3282,"l":5.21,"n":150,"o":5.3282,"t":"2026-10-13T14:30:00Z","v":23279,"vw":5.263128},{"c":5.28,"h":5.34,"l":5.28,"n":42,"o":5.29,"t":"2026-10-13T14:45:00Z","v":4311,"vw":5.294054},{"c":5.235,"h":5.269,"l":5.1701,"n":33,"o":5.2501,"t":"2026-10-13T15:00:00Z","v":12393,"vw":5.2202},{"c":5.205,"h":5.235,"l":5.15,"n":80,"o":5.21,"t":"2026-10-13T15:15:00Z","v":21090,"vw":5.197331},{"c":5.23,"h":5.25,"l":5.2,"n":55,"o":5.2,"t":"2026-10-13T15:30:00Z","v":4997,"vw":5.221304},{"c":5.26,"h":5.26,"l":5.24,"n":21,"o":5.2464,"t":"2026-10-13T15:45:00Z","v":808,"vw":5.2494},{"c":5.245,"h":5.245,"l":5.2012,"n":39,"o":5.2012,"t":"2026-10-13T16:00:00Z","v":3842,"vw":5.224723},{"c":5.31,"h":5.31,"l":5.235,"n":29,"o":5.25,"t":"2026-10-13T16:15:00Z","v":7557,"vw":5.258587},{"c":5.29,"h":5.31,"l":5.275,"n":89,"o":5.275,"t":"2026-10-13T16:30:00Z","v":6276,"vw":5.302438},{"c":5.265,"h":5.2893,"l":5.248,"n":11,"o":5.27,"t":"2026-10-13T16:45:00Z","v":2200,"vw":5.272777},{"c":5.24,"h":5.29,"l":5.24,"n":22,"o":5.265,"t":"2026-10-13T17:00:00Z","v":2891,"vw":5.266875},{"c":5.23,"h":5.2699,"l":5.22,"n":6,"o":5.22,"t":"2026-10-13T17:15:00Z","v":5210,"vw":5.256681},{"c":5.22,"h":5.27,"l":5.22,"n":11,"o":5.27,"t":"2026-10-13T17:30:00Z","v":606,"vw":5.252578},{"c":5.19,"h":5.22,"l":5.19,"n":26,"o":5.22,"t":"2026-10-13T17:45:00Z","v":1497,"vw":5.203537},{"c":5.17,"h":5.2,"l":5.17,"n":23,"o":5.2,"t":"2026-10-13T18:00:00Z","v":7952,"vw":5.189324},{"c":5.21,"h":5.21,"l":5.185,"n":30,"o":5.2099,"t":"2026-10-13T18:15:00Z","v":4624,"vw":5.206794},{"c":5.18,"h":5.24,"l":5.18,"n":18,"o":5.21,"t":"2026-10-13T18:30:00Z","v":3472,"vw":5.210408},{"c":5.2,"h":5.22,"l":5.18,"n":42,"o":5.22,"t":"2026-10-13T18:45:00Z","v":3443,"vw":5.192018},{"c":5.205,"h":5.21,"l":5.19,"n":14,"o":5.19,"t":"2026-10-13T19:00:00Z","v":910,"vw":5.20367},{"c":5.25,"h":5.25,"l":5.2275,"n":9,"o":5.2275,"t":"2026-10-13T19:15:00Z","v":1251,"vw":5.244601},{"c":5.21,"h":5.2499,"l":5.205,"n":45,"o":5.2499,"t":"2026-10-13T19:30:00Z","v":6576,"vw":5.229996},{"c":5.105,"h":5.2484,"l":5.1,"n":332,"o":5.18,"t":"2026-10-13T19:45:00Z","v":45048,"vw":5.174085},{"c":5.21,"h":5.21,"l":5.11,"n":5,"o":5.11,"t":"2026-10-13T20:00:00Z","v":8224,"vw":5.112443},{"c":5.36,"h":5.36,"l":5.2,"n":30,"o":5.2,"t":"2026-10-13T20:45:00Z","v":2096,"vw":5.286324},{"c":5.37,"h":5.39,"l":5.37,"n":11,"o":5.39,"t":"2026-10-14T11:00:00Z","v":795,"vw":5.381994},{"c":5.19,"h":5.27,"l":5.01,"n":209,"o":5.1,"t":"2026-10-14T13:30:00Z","v":51299,"vw":5.071674},{"c":5.105,"h":5.15,"l":5.105,"n":23,"o":5.15,"t":"2026-10-14T13:45:00Z","v":772,"vw":5.1275},{"c":5.14,"h":5.19,"l":5.11,"n":69,"o":5.15,"t":"2026-10-14T14:00:00Z","v":9176,"vw":5.148909},{"c":5.1586,"h":5.17,"l":5.1,"n":67,"o":5.16,"t":"2026-10-14T14:15:00Z","v":24878,"vw":5.127778},{"c":5.135,"h":5.16,"l":5.07,"n":135,"o":5.11,"t":"2026-10-14T14:30:00Z","v":21333,"vw":5.113254},{"c":5.09,"h":5.14,"l":5.0781,"n":42,"o":5.13,"t":"2026-10-14T14:45:00Z","v":3346,"vw":5.099269},{"c":5.02,"h":5.08,"l":5.02,"n":52,"o":5.08,"t":"2026-10-14T15:00:00Z","v":8319,"vw":5.043705},{"c":5.04,"h":5.06,"l":5,"n":68,"o":5.022,"t":"2026-10-14T15:15:00Z","v":10362,"vw":5.021376},{"c":5.02,"h":5.06,"l":5.01,"n":49,"o":5.05,"t":"2026-10-14T15:30:00Z","v":8989,"vw":5.046943},{"c":5.04,"h":5.04,"l":5.03,"n":14,"o":5.03,"t":"2026-10-14T15:45:00Z","v":596,"vw":5.035},{"c":4.95,"h":5.02,"l":4.95,"n":109,"o":5.01,"t":"2026-10-14T16:00:00Z","v":12282,"vw":4.982658},{"c":4.95,"h":4.96,"l":4.93,"n":139,"o":4.93,"t":"2026-10-14T16:15:00Z","v":11054,"vw":4.946325},{"c":4.97,"h":4.97,"l":4.95,"n":57,"o":4.96,"t":"2026-10-14T16:30:00Z","v":4392,"vw":4.967113},{"c":4.95,"h":4.96,"l":4.93,"n":86,"o":4.96,"t":"2026-10-14T16:45:00Z","v":3776,"vw":4.942704},{"c":4.95,"h":4.96,"l":4.93,"n":79,"o":4.93,"t":"2026-10-14T17:00:00Z","v":5072,"vw":4.956644},{"c":4.91,"h":4.95,"l":4.8001,"n":224,"o":4.95,"t":"2026-10-14T17:15:00Z","v":18697,"vw":4.902816},{"c":4.95,"h":4.95,"l":4.92,"n":33,"o":4.92,"t":"2026-10-14T17:30:00Z","v":1453,"vw":4.93593},{"c":4.95,"h":4.97,"l":4.94,"n":77,"o":4.94,"t":"2026-10-14T17:45:00Z","v":10499,"vw":4.956184},{"c":4.97,"h":4.97,"l":4.945,"n":50,"o":4.945,"t":"2026-10-14T18:00:00Z","v":2861,"vw":4.956597},{"c":4.915,"h":4.96,"l":4.89,"n":54,"o":4.95,"t":"2026-10-14T18:15:00Z","v":2603,"vw":4.946831},{"c":4.917,"h":4.95,"l":4.87,"n":82,"o":4.885,"t":"2026-10-14T18:30:00Z","v":5635,"vw":4.921134},{"c":4.91,"h":4.96,"l":4.88,"n":75,"o":4.88,"t":"2026-10-14T18:45:00Z","v":8946,"vw":4.937507},{"c":4.88,"h":4.94,"l":4.86,"n":62,"o":4.86,"t":"2026-10-14T19:00:00Z","v":10113,"vw":4.910251},{"c":4.915,"h":4.93,"l":4.86,"n":154,"o":4.9,"t":"2026-10-14T19:15:00Z","v":9794,"vw":4.895809},{"c":4.87,"h":4.9225,"l":4.86,"n":219,"o":4.89,"t":"2026-10-14T19:30:00Z","v":21953,"vw":4.888405},{"c":4.87,"h":4.88,"l":4.83,"n":659,"o":4.87,"t":"2026-10-14T19:45:00Z","v":60080,"vw":4.858875},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-10-14T20:00:00Z","v":7950,"vw":4.89},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-14T20:45:00Z","v":100,"vw":4.78},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-15T08:30:00Z","v":228,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-15T11:45:00Z","v":488,"vw":4.91},{"c":4.88,"h":4.98,"l":4.88,"n":85,"o":4.9,"t":"2026-10-15T13:30:00Z","v":43712,"vw":4.903385},{"c":5.05,"h":5.1,"l":4.952,"n":98,"o":4.98,"t":"2026-10-15T13:45:00Z","v":15505,"vw":4.981443},{"c":5.135,"h":5.17,"l":5.01,"n":121,"o":5.05,"t":"2026-10-15T14:00:00Z","v":9851,"vw":5.114889},{"c":5.12,"h":5.16,"l":5.09,"n":85,"o":5.16,"t":"2026-10-15T14:15:00Z","v":6316,"vw":5.118853},{"c":5.13,"h":5.13,"l":5.04,"n":74,"o":5.1,"t":"2026-10-15T14:30:00Z","v":7493,"vw":5.07622},{"c":5.08,"h":5.13,"l":5.005,"n":102,"o":5.09,"t":"2026-10-15T14:45:00Z","v":6111,"vw":5.06947},{"c":5.1021,"h":5.1021,"l":5.02,"n":18,"o":5.07,"t":"2026-10-15T15:00:00Z","v":1075,"vw":5.063157},{"c":5.04,"h":5.11,"l":5.04,"n":19,"o":5.09,"t":"2026-10-15T15:15:00Z","v":593,"vw":5.0825},{"c":5.05,"h":5.07,"l":5.01,"n":75,"o":5.04,"t":"2026-10-15T15:30:00Z","v":11199,"vw":5.02494},{"c":5.085,"h":5.12,"l":5.05,"n":62,"o":5.05,"t":"2026-10-15T15:45:00Z","v":2350,"vw":5.069899},{"c":5.04,"h":5.09,"l":5.04,"n":19,"o":5.09,"t":"2026-10-15T16:00:00Z","v":1737,"vw":5.065689},{"c":5.04,"h":5.1192,"l":5.04,"n":4,"o":5.1192,"t":"2026-10-15T16:15:00Z","v":261,"vw":5.085923},{"c":5.07,"h":5.07,"l":5.04,"n":11,"o":5.04,"t":"2026-10-15T16:30:00Z","v":481,"vw":5.055},{"c":5.115,"h":5.115,"l":5.095,"n":7,"o":5.1,"t":"2026-10-15T16:45:00Z","v":448,"vw":5.10625},{"c":5.08,"h":5.09,"l":5.08,"n":24,"o":5.09,"t":"2026-10-15T17:00:00Z","v":1237,"vw":5.086587},{"c":5.12,"h":5.12,"l":5.11,"n":6,"o":5.11,"t":"2026-10-15T17:30:00Z","v":235,"vw":5.115},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-15T18:00:00Z","v":126,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-15T18:15:00Z","v":160,"vw":5.06},{"c":5.14,"h":5.14,"l":5.06,"n":10,"o":5.06,"t":"2026-10-15T18:45:00Z","v":453,"vw":5.086667},{"c":5.1,"h":5.12,"l":5.095,"n":20,"o":5.095,"t":"2026-10-15T19:00:00Z","v":734,"vw":5.10625},{"c":5.11,"h":5.14,"l":5.07,"n":39,"o":5.11,"t":"2026-10-15T19:15:00Z","v":2188,"vw":5.094772},{"c":5.1,"h":5.13,"l":5.09,"n":24,"o":5.1,"t":"2026-10-15T19:30:00Z","v":970,"vw":5.104},{"c":5.13,"h":5.16,"l":5.06,"n":271,"o":5.13,"t":"2026-10-15T19:45:00Z","v":23767,"vw":5.096046},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-15T20:00:00Z","v":7351,"vw":5.14},{"c":5.0788,"h":5.0788,"l":5.0788,"n":1,"o":5.0788,"t":"2026-10-15T20:45:00Z","v":100,"vw":5.0788},{"c":4.94,"h":5.14,"l":4.92,"n":128,"o":5.14,"t":"2026-10-16T13:30:00Z","v":9166,"vw":5.021333},{"c":4.89,"h":4.97,"l":4.85,"n":59,"o":4.97,"t":"2026-10-16T13:45:00Z","v":7486,"vw":4.905881},{"c":4.96,"h":4.96,"l":4.89,"n":28,"o":4.89,"t":"2026-10-16T14:00:00Z","v":2099,"vw":4.931053},{"c":4.96,"h":4.96,"l":4.95,"n":13,"o":4.96,"t":"2026-10-16T14:15:00Z","v":587,"vw":4.958},{"c":4.955,"h":4.955,"l":4.89,"n":34,"o":4.89,"t":"2026-10-16T14:30:00Z","v":1315,"vw":4.93029},{"c":4.86,"h":4.955,"l":4.86,"n":103,"o":4.91,"t":"2026-10-16T14:45:00Z","v":7258,"vw":4.911391},{"c":4.81,"h":4.875,"l":4.81,"n":79,"o":4.86,"t":"2026-10-16T15:00:00Z","v":10185,"vw":4.843067},{"c":4.82,"h":4.85,"l":4.79,"n":63,"o":4.85,"t":"2026-10-16T15:15:00Z","v":13706,"vw":4.802296},{"c":4.815,"h":4.85,"l":4.815,"n":27,"o":4.82,"t":"2026-10-16T15:30:00Z","v":1059,"vw":4.830714},{"c":4.83,"h":4.84,"l":4.79,"n":28,"o":4.84,"t":"2026-10-16T15:45:00Z","v":7211,"vw":4.816304},{"c":4.76,"h":4.82,"l":4.76,"n":43,"o":4.79,"t":"2026-10-16T16:00:00Z","v":3445,"vw":4.802963},{"c":4.74,"h":4.78,"l":4.73,"n":42,"o":4.75,"t":"2026-10-16T16:15:00Z","v":3833,"vw":4.742358},{"c":4.73,"h":4.78,"l":4.73,"n":26,"o":4.7553,"t":"2026-10-16T16:30:00Z","v":2961,"vw":4.760496},{"c":4.7,"h":4.73,"l":4.7,"n":17,"o":4.73,"t":"2026-10-16T16:45:00Z","v":3165,"vw":4.718847},{"c":4.63,"h":4.7,"l":4.63,"n":42,"o":4.7,"t":"2026-10-16T17:00:00Z","v":4237,"vw":4.662355},{"c":4.6725,"h":4.6725,"l":4.66,"n":9,"o":4.66,"t":"2026-10-16T17:15:00Z","v":3739,"vw":4.660698},{"c":4.65,"h":4.67,"l":4.65,"n":34,"o":4.66,"t":"2026-10-16T17:30:00Z","v":2325,"vw":4.652785},{"c":4.61,"h":4.67,"l":4.61,"n":29,"o":4.64,"t":"2026-10-16T17:45:00Z","v":2054,"vw":4.627237},{"c":4.62,"h":4.65,"l":4.58,"n":67,"o":4.64,"t":"2026-10-16T18:00:00Z","v":15865,"vw":4.617415},{"c":4.64,"h":4.66,"l":4.61,"n":68,"o":4.65,"t":"2026-10-16T18:15:00Z","v":9279,"vw":4.621986},{"c":4.64,"h":4.645,"l":4.61,"n":54,"o":4.61,"t":"2026-10-16T18:30:00Z","v":9989,"vw":4.626562},{"c":4.61,"h":4.64,"l":4.6,"n":62,"o":4.62,"t":"2026-10-16T18:45:00Z","v":4032,"vw":4.628917},{"c":4.63,"h":4.63,"l":4.5906,"n":80,"o":4.63,"t":"2026-10-16T19:00:00Z","v":5796,"vw":4.619224},{"c":4.6993,"h":4.6993,"l":4.615,"n":97,"o":4.65,"t":"2026-10-16T19:15:00Z","v":11880,"vw":4.64279},{"c":4.66,"h":4.6985,"l":4.66,"n":34,"o":4.67,"t":"2026-10-16T19:30:00Z","v":5120,"vw":4.687272},{"c":4.585,"h":4.65,"l":4.58,"n":370,"o":4.64,"t":"2026-10-16T19:45:00Z","v":22201,"vw":4.60736},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-10-16T20:00:00Z","v":10904,"vw":4.57},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-16T21:30:00Z","v":107,"vw":4.63},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-19T09:45:00Z","v":102,"vw":4.58},{"c":4.6,"h":4.745,"l":4.57,"n":29,"o":4.57,"t":"2026-10-19T13:30:00Z","v":6963,"vw":4.599937},{"c":4.59,"h":4.6326,"l":4.58,"n":66,"o":4.6326,"t":"2026-10-19T13:45:00Z","v":4924,"vw":4.586916},{"c":4.65,"h":4.65,"l":4.61,"n":44,"o":4.61,"t":"2026-10-19T14:00:00Z","v":3640,"vw":4.625666},{"c":4.65,"h":4.68,"l":4.6216,"n":43,"o":4.68,"t":"2026-10-19T14:15:00Z","v":6345,"vw":4.662634},{"c":4.605,"h":4.6893,"l":4.58,"n":45,"o":4.655,"t":"2026-10-19T14:30:00Z","v":13911,"vw":4.605339},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-10-19T14:45:00Z","v":355,"vw":4.64},{"c":4.585,"h":4.611,"l":4.58,"n":17,"o":4.59,"t":"2026-10-19T15:00:00Z","v":1821,"vw":4.594269},{"c":4.64,"h":4.65,"l":4.585,"n":21,"o":4.6,"t":"2026-10-19T15:15:00Z","v":5383,"vw":4.604541},{"c":4.51,"h":4.66,"l":4.5,"n":268,"o":4.64,"t":"2026-10-19T15:30:00Z","v":51849,"vw":4.577532},{"c":4.51,"h":4.58,"l":4.5,"n":182,"o":4.58,"t":"2026-10-19T15:45:00Z","v":19618,"vw":4.510255},{"c":4.505,"h":4.51,"l":4.48,"n":24,"o":4.51,"t":"2026-10-19T16:00:00Z","v":2134,"vw":4.503183},{"c":4.48,"h":4.53,"l":4.48,"n":28,"o":4.505,"t":"2026-10-19T16:15:00Z","v":1916,"vw":4.504349},{"c":4.505,"h":4.51,"l":4.505,"n":5,"o":4.51,"t":"2026-10-19T16:30:00Z","v":413,"vw":4.50625},{"c":4.56,"h":4.56,"l":4.39,"n":249,"o":4.5,"t":"2026-10-19T16:45:00Z","v":29387,"vw":4.42182},{"c":4.5,"h":4.56,"l":4.465,"n":63,"o":4.465,"t":"2026-10-19T17:00:00Z","v":2543,"vw":4.534096},{"c":4.52,"h":4.575,"l":4.458,"n":39,"o":4.52,"t":"2026-10-19T17:15:00Z","v":7819,"vw":4.506194},{"c":4.525,"h":4.58,"l":4.525,"n":28,"o":4.54,"t":"2026-10-19T17:30:00Z","v":3017,"vw":4.559198},{"c":4.53,"h":4.53,"l":4.5056,"n":23,"o":4.525,"t":"2026-10-19T17:45:00Z","v":1773,"vw":4.518657},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-19T18:00:00Z","v":316,"vw":4.51},{"c":4.5,"h":4.52,"l":4.49,"n":24,"o":4.51,"t":"2026-10-19T18:15:00Z","v":1974,"vw":4.504257},{"c":4.515,"h":4.515,"l":4.49,"n":33,"o":4.49,"t":"2026-10-19T18:30:00Z","v":1091,"vw":4.5},{"c":4.55,"h":4.55,"l":4.49,"n":81,"o":4.49,"t":"2026-10-19T18:45:00Z","v":10193,"vw":4.534661},{"c":4.54,"h":4.575,"l":4.53,"n":43,"o":4.55,"t":"2026-10-19T19:00:00Z","v":6909,"vw":4.53428},{"c":4.54,"h":4.59,"l":4.51,"n":91,"o":4.535,"t":"2026-10-19T19:15:00Z","v":6301,"vw":4.560126},{"c":4.52,"h":4.59,"l":4.52,"n":81,"o":4.59,"t":"2026-10-19T19:30:00Z","v":6845,"vw":4.553101},{"c":4.6,"h":4.6,"l":4.505,"n":278,"o":4.515,"t":"2026-10-19T19:45:00Z","v":23552,"vw":4.529851},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T20:00:00Z","v":1292,"vw":4.53},{"c":4.56,"h":4.61,"l":4.56,"n":24,"o":4.61,"t":"2026-10-19T20:15:00Z","v":1764,"vw":4.581519},{"c":4.59,"h":4.61,"l":4.52,"n":83,"o":4.53,"t":"2026-10-20T13:30:00Z","v":14956,"vw":4.574419},{"c":4.61,"h":4.615,"l":4.55,"n":36,"o":4.615,"t":"2026-10-20T13:45:00Z","v":5391,"vw":4.594324},{"c":4.65,"h":4.685,"l":4.6,"n":23,"o":4.61,"t":"2026-10-20T14:00:00Z","v":1437,"vw":4.639514},{"c":4.71,"h":4.715,"l":4.65,"n":24,"o":4.65,"t":"2026-10-20T14:15:00Z","v":1974,"vw":4.666885},{"c":4.69,"h":4.69,"l":4.64,"n":93,"o":4.6853,"t":"2026-10-20T14:30:00Z","v":16618,"vw":4.657638},{"c":4.71,"h":4.71,"l":4.665,"n":46,"o":4.7,"t":"2026-10-20T14:45:00Z","v":4921,"vw":4.688132},{"c":4.655,"h":4.71,"l":4.65,"n":64,"o":4.71,"t":"2026-10-20T15:00:00Z","v":8944,"vw":4.659855},{"c":4.66,"h":4.66,"l":4.645,"n":16,"o":4.65,"t":"2026-10-20T15:15:00Z","v":2903,"vw":4.651296},{"c":4.665,"h":4.68,"l":4.665,"n":18,"o":4.665,"t":"2026-10-20T15:30:00Z","v":2929,"vw":4.671559},{"c":4.67,"h":4.67,"l":4.65,"n":64,"o":4.65,"t":"2026-10-20T15:45:00Z","v":4907,"vw":4.651693},{"c":4.63,"h":4.65,"l":4.61,"n":14,"o":4.65,"t":"2026-10-20T16:00:00Z","v":1808,"vw":4.64125},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-20T16:15:00Z","v":200,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-20T16:30:00Z","v":412,"vw":4.6},{"c":4.63,"h":4.63,"l":4.555,"n":36,"o":4.6043,"t":"2026-10-20T16:45:00Z","v":2701,"vw":4.593152},{"c":4.63,"h":4.66,"l":4.535,"n":31,"o":4.535,"t":"2026-10-20T17:00:00Z","v":1836,"vw":4.616746},{"c":4.64,"h":4.64,"l":4.59,"n":3,"o":4.59,"t":"2026-10-20T17:15:00Z","v":300,"vw":4.611667},{"c":4.655,"h":4.655,"l":4.61,"n":19,"o":4.61,"t":"2026-10-20T17:30:00Z","v":623,"vw":4.635},{"c":4.65,"h":4.655,"l":4.61,"n":27,"o":4.615,"t":"2026-10-20T17:45:00Z","v":7936,"vw":4.632881},{"c":4.65,"h":4.69,"l":4.65,"n":8,"o":4.68,"t":"2026-10-20T18:00:00Z","v":420,"vw":4.670896},{"c":4.62,"h":4.68,"l":4.62,"n":11,"o":4.68,"t":"2026-10-20T18:15:00Z","v":225,"vw":4.65},{"c":4.63,"h":4.63,"l":4.57,"n":20,"o":4.61,"t":"2026-10-20T18:30:00Z","v":795,"vw":4.606},{"c":4.645,"h":4.645,"l":4.6,"n":22,"o":4.6,"t":"2026-10-20T18:45:00Z","v":1169,"vw":4.612143},{"c":4.6,"h":4.645,"l":4.6,"n":18,"o":4.6,"t":"2026-10-20T19:00:00Z","v":1046,"vw":4.615455},{"c":4.64,"h":4.65,"l":4.6,"n":22,"o":4.64,"t":"2026-10-20T19:15:00Z","v":1195,"vw":4.622667},{"c":4.5944,"h":4.645,"l":4.5944,"n":40,"o":4.6,"t":"2026-10-20T19:30:00Z","v":6342,"vw":4.608025},{"c":4.52,"h":4.6,"l":4.49,"n":220,"o":4.56,"t":"2026-10-20T19:45:00Z","v":25591,"vw":4.532986},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-20T20:00:00Z","v":2264,"vw":4.52},{"c":4.66,"h":4.66,"l":4.52,"n":21,"o":4.52,"t":"2026-10-21T13:30:00Z","v":1738,"vw":4.534453},{"c":4.59,"h":4.71,"l":4.59,"n":67,"o":4.625,"t":"2026-10-21T13:45:00Z","v":13491,"vw":4.640983},{"c":4.585,"h":4.64,"l":4.53,"n":20,"o":4.585,"t":"2026-10-21T14:00:00Z","v":10237,"vw":4.562443},{"c":4.565,"h":4.6,"l":4.53,"n":75,"o":4.565,"t":"2026-10-21T14:15:00Z","v":4955,"vw":4.553404},{"c":4.57,"h":4.57,"l":4.565,"n":12,"o":4.565,"t":"2026-10-21T14:30:00Z","v":543,"vw":4.568333},{"c":4.61,"h":4.675,"l":4.58,"n":13,"o":4.58,"t":"2026-10-21T14:45:00Z","v":646,"vw":4.639444},{"c":4.57,"h":4.7356,"l":4.54,"n":100,"o":4.68,"t":"2026-10-21T15:00:00Z","v":37912,"vw":4.616109},{"c":4.6,"h":4.6,"l":4.54,"n":53,"o":4.58,"t":"2026-10-21T15:15:00Z","v":3632,"vw":4.567815},{"c":4.565,"h":4.59,"l":4.565,"n":29,"o":4.57,"t":"2026-10-21T15:30:00Z","v":1426,"vw":4.576436},{"c":4.555,"h":4.555,"l":4.54,"n":14,"o":4.54,"t":"2026-10-21T15:45:00Z","v":1244,"vw":4.545111},{"c":4.575,"h":4.58,"l":4.55,"n":74,"o":4.55,"t":"2026-10-21T16:00:00Z","v":3577,"vw":4.558603},{"c":4.58,"h":4.58,"l":4.54,"n":40,"o":4.56,"t":"2026-10-21T16:30:00Z","v":2363,"vw":4.566574},{"c":4.56,"h":4.585,"l":4.56,"n":6,"o":4.585,"t":"2026-10-21T16:45:00Z","v":413,"vw":4.5725},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T17:00:00Z","v":100,"vw":4.55},{"c":4.55,"h":4.55,"l":4.53,"n":49,"o":4.55,"t":"2026-10-21T17:15:00Z","v":7370,"vw":4.542227},{"c":4.6,"h":4.6,"l":4.555,"n":22,"o":4.555,"t":"2026-10-21T17:30:00Z","v":921,"vw":4.565763},{"c":4.57,"h":4.58,"l":4.55,"n":33,"o":4.58,"t":"2026-10-21T17:45:00Z","v":3199,"vw":4.555065},{"c":4.55,"h":4.55,"l":4.53,"n":28,"o":4.55,"t":"2026-10-21T18:00:00Z","v":3447,"vw":4.544624},{"c":4.53,"h":4.55,"l":4.52,"n":38,"o":4.55,"t":"2026-10-21T18:15:00Z","v":4177,"vw":4.543618},{"c":4.54,"h":4.54,"l":4.53,"n":33,"o":4.53,"t":"2026-10-21T18:30:00Z","v":2315,"vw":4.530954},{"c":4.52,"h":4.53,"l":4.51,"n":93,"o":4.53,"t":"2026-10-21T18:45:00Z","v":17301,"vw":4.518857},{"c":4.5,"h":4.52,"l":4.5,"n":73,"o":4.52,"t":"2026-10-21T19:00:00Z","v":7374,"vw":4.515915},{"c":4.495,"h":4.504,"l":4.47,"n":33,"o":4.49,"t":"2026-10-21T19:15:00Z","v":7351,"vw":4.480452},{"c":4.49,"h":4.5,"l":4.48,"n":28,"o":4.48,"t":"2026-10-21T19:30:00Z","v":1831,"vw":4.48982},{"c":4.48,"h":4.49,"l":4.44,"n":277,"o":4.48,"t":"2026-10-21T19:45:00Z","v":23451,"vw":4.466837},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-21T20:00:00Z","v":8894,"vw":4.49},{"c":4.5176,"h":4.5176,"l":4.5144,"n":2,"o":4.5144,"t":"2026-10-21T20:45:00Z","v":2000,"vw":4.516},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T21:15:00Z","v":100,"vw":4.5},{"c":4.9,"h":4.9,"l":4.9,"n":8,"o":4.9,"t":"2026-10-22T09:00:00Z","v":6000,"vw":4.9},{"c":4.53,"h":4.56,"l":4.51,"n":9,"o":4.51,"t":"2026-10-22T11:00:00Z","v":1821,"vw":4.527817},{"c":4.5,"h":4.59,"l":4.5,"n":20,"o":4.55,"t":"2026-10-22T11:45:00Z","v":2535,"vw":4.52883},{"c":4.4108,"h":4.72,"l":4.41,"n":46,"o":4.5,"t":"2026-10-22T13:30:00Z","v":8023,"vw":4.471743},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-22T13:45:00Z","v":287,"vw":4.475},{"c":4.5083,"h":4.5083,"l":4.44,"n":43,"o":4.475,"t":"2026-10-22T14:00:00Z","v":6746,"vw":4.480534},{"c":4.38,"h":4.48,"l":4.38,"n":90,"o":4.48,"t":"2026-10-22T14:15:00Z","v":6807,"vw":4.426302},{"c":4.425,"h":4.44,"l":4.32,"n":162,"o":4.35,"t":"2026-10-22T14:30:00Z","v":23456,"vw":4.374584},{"c":4.45,"h":4.45,"l":4.42,"n":17,"o":4.425,"t":"2026-10-22T14:45:00Z","v":1069,"vw":4.431041}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[{"delta":0.4,"premium":1.8991668486257542,"strike":5.130482695560203,"iv":2.0995175738679475,"gamma":0.10225314997270445,"theta":-0.011868190522137136,"vega":0.00661837046725453,"rho":-0.005824417846115052,"breakevenPct":27.38616074304609},{"delta":0.45,"premium":2.286537351070105,"strike":5.640180725092243,"iv":2.026929971789618,"gamma":0.10011701705358117,"theta":-0.010962684749235329,"vega":0.006299505104967541,"rho":-0.006787352894805137,"breakevenPct":24.6372275500643},{"delta":0.5,"premium":2.6739078535144563,"strike":6.149878754624284,"iv":1.9543423697112885,"gamma":0.09798088413445788,"theta":-0.010057178976333521,"vega":0.005980639742680552,"rho":-0.007750287943495223,"breakevenPct":21.888294357082508},{"delta":0.55,"premium":3.0612783559588075,"strike":6.659576784156325,"iv":1.881754767632959,"gamma":0.0958447512153346,"theta":-0.009151673203431713,"vega":0.005661774380393563,"rho":-0.00871322299218531,"breakevenPct":19.139361164100713},{"delta":0.6,"premium":3.448648858403158,"strike":7.169274813688366,"iv":1.8091671655546295,"gamma":0.09370861829621133,"theta":-0.008246167430529906,"vega":0.005342909018106573,"rho":-0.009676158040875394,"breakevenPct":16.39042797111892},{"delta":0.65,"premium":3.8360193608475095,"strike":7.678972843220407,"iv":1.7365795634762997,"gamma":0.09157248537708805,"theta":-0.007340661657628099,"vega":0.005024043655819583,"rho":-0.010639093089565479,"breakevenPct":13.641494778137128},{"delta":0.7,"premium":4.223389863291859,"strike":8.188670872752446,"iv":1.6639919613979703,"gamma":0.08943635245796477,"theta":-0.006435155884726292,"vega":0.004705178293532595,"rho":-0.011602028138255564,"breakevenPct":10.892561585155338},{"delta":0.75,"premium":4.610760365736211,"strike":8.69836890228449,"iv":1.5914043593196405,"gamma":0.0873002195388415,"theta":-0.005529650111824483,"vega":0.004386312931245605,"rho":-0.012564963186945648,"breakevenPct":8.143628392173543},{"delta":0.8,"premium":4.998130868180563,"strike":9.20806693181653,"iv":1.5188167572413112,"gamma":0.08516408661971821,"theta":-0.004624144338922675,"vega":0.004067447568958615,"rho":-0.013527898235635737,"breakevenPct":5.3946951991917445},{"delta":0.85,"premium":5.3855013706249135,"strike":9.717764961348571,"iv":1.4462291551629816,"gamma":0.08302795370059493,"theta":-0.003718638566020869,"vega":0.0037485822066716263,"rho":-0.014490833284325821,"breakevenPct":2.6457620062099565}]},"raw":{"call":[],"put":[{"delta":0.4,"premium":1.8991668486257542,"strike":5.130482695560203,"iv":2.0995175738679475,"gamma":0.10225314997270445,"theta":-0.011868190522137136,"vega":0.00661837046725453,"rho":-0.005824417846115052,"breakevenPct":27.38616074304609},{"delta":0.45,"premium":2.286537351070105,"strike":5.640180725092243,"iv":2.026929971789618,"gamma":0.10011701705358117,"theta":-0.010962684749235329,"vega":0.006299505104967541,"rho":-0.006787352894805137,"breakevenPct":24.6372275500643},{"delta":0.5,"premium":2.6739078535144563,"strike":6.149878754624284,"iv":1.9543423697112885,"gamma":0.09798088413445788,"theta":-0.010057178976333521,"vega":0.005980639742680552,"rho":-0.007750287943495223,"breakevenPct":21.888294357082508},{"delta":0.55,"premium":3.0612783559588075,"strike":6.659576784156325,"iv":1.881754767632959,"gamma":0.0958447512153346,"theta":-0.009151673203431713,"vega":0.005661774380393563,"rho":-0.00871322299218531,"breakevenPct":19.139361164100713},{"delta":0.6,"premium":3.448648858403158,"strike":7.169274813688366,"iv":1.8091671655546295,"gamma":0.09370861829621133,"theta":-0.008246167430529906,"vega":0.005342909018106573,"rho":-0.009676158040875394,"breakevenPct":16.39042797111892},{"delta":0.65,"premium":3.8360193608475095,"strike":7.678972843220407,"iv":1.7365795634762997,"gamma":0.09157248537708805,"theta":-0.007340661657628099,"vega":0.005024043655819583,"rho":-0.010639093089565479,"breakevenPct":13.641494778137128},{"delta":0.7,"premium":4.223389863291859,"strike":8.188670872752446,"iv":1.6639919613979703,"gamma":0.08943635245796477,"theta":-0.006435155884726292,"vega":0.004705178293532595,"rho":-0.011602028138255564,"breakevenPct":10.892561585155338},{"delta":0.75,"premium":4.610760365736211,"strike":8.69836890228449,"iv":1.5914043593196405,"gamma":0.0873002195388415,"theta":-0.005529650111824483,"vega":0.004386312931245605,"rho":-0.012564963186945648,"breakevenPct":8.143628392173543},{"delta":0.8,"premium":4.998130868180563,"strike":9.20806693181653,"iv":1.5188167572413112,"gamma":0.08516408661971821,"theta":-0.004624144338922675,"vega":0.004067447568958615,"rho":-0.013527898235635737,"breakevenPct":5.3946951991917445},{"delta":0.85,"premium":5.3855013706249135,"strike":9.717764961348571,"iv":1.4462291551629816,"gamma":0.08302795370059493,"theta":-0.003718638566020869,"vega":0.0037485822066716263,"rho":-0.014490833284325821,"breakevenPct":2.6457620062099565}]}},"errors":["delta:partial"],"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"}}