{"symbol":"COYA","url":"https://intraalpha.com/companies/COYA","capturedAt":"2026-10-22T16:38:30.620Z","state":"ready","quote":{"symbol":"COYA","last_price":4.14,"prev_close":4.14,"regular_close":4.14,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":4.11,"ask":4.15,"bid_size":100,"ask_size":200,"volume":36597,"vwap":4.130423,"open":4.09,"high":4.43,"low":4.09,"close":4.14,"trade_count":452,"last_trade_at":"2026-10-22T16:38:24.010166373Z","last_quote_at":"2026-10-22T16:38:24.215007896Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:23.157348316-04:00","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":"COYA","fetched_at":"2026-10-22T16:38:26.859143+00:00","name":"Coya Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Coya Therapeutics, Inc., a clinical-stage biotechnology company, develops proprietary medicinal products to modulate the function of regulatory T cells (Tregs). The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":97115000,"ebitda":-20830436,"pe_ratio":null,"peg_ratio":null,"book_value":1.845,"dividend_per_share":null,"dividend_yield":null,"eps":-1.04,"revenue_ttm":8019100,"gross_profit_ttm":-8965472,"profit_margin":-2.702,"operating_margin_ttm":-28.9,"return_on_assets_ttm":-0.323,"return_on_equity_ttm":-0.605,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.49,"analyst_target_price":15.21,"analyst_number":0,"beta":0.579,"fifty_two_week_high":6.81,"fifty_two_week_low":3.71,"fifty_day_ma":4.74,"two_hundred_day_ma":4.681,"shares_outstanding":23457800,"forward_pe":null,"price_to_sales":12.11,"price_to_book":2.743,"ev_to_revenue":9.42,"ev_to_ebitda":-6.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:26.859143+00:00"},"optionObservedAt":"2026-10-22T16:37:04.907Z","bars":[{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-15T10:15:00Z","v":250,"vw":4.32},{"c":4.26,"h":4.26,"l":4.14,"n":38,"o":4.18,"t":"2026-10-15T13:30:00Z","v":6938,"vw":4.183027},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-10-15T13:35:00Z","v":330,"vw":4.315},{"c":4.27,"h":4.4,"l":4.27,"n":8,"o":4.4,"t":"2026-10-15T13:55:00Z","v":1012,"vw":4.315},{"c":4.43,"h":4.43,"l":4.35,"n":19,"o":4.355,"t":"2026-10-15T14:00:00Z","v":1690,"vw":4.358632},{"c":4.43,"h":4.43,"l":4.35,"n":16,"o":4.43,"t":"2026-10-15T14:05:00Z","v":1816,"vw":4.359217},{"c":4.365,"h":4.365,"l":4.365,"n":16,"o":4.365,"t":"2026-10-15T14:10:00Z","v":498,"vw":4.365},{"c":4.34,"h":4.43,"l":4.34,"n":42,"o":4.43,"t":"2026-10-15T14:15:00Z","v":5121,"vw":4.357753},{"c":4.325,"h":4.34,"l":4.325,"n":25,"o":4.34,"t":"2026-10-15T14:20:00Z","v":2592,"vw":4.334996},{"c":4.38,"h":4.38,"l":4.325,"n":43,"o":4.325,"t":"2026-10-15T14:25:00Z","v":11154,"vw":4.352216},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-15T14:30:00Z","v":505,"vw":4.39},{"c":4.46,"h":4.46,"l":4.3875,"n":29,"o":4.3875,"t":"2026-10-15T14:35:00Z","v":1883,"vw":4.424741},{"c":4.5,"h":4.5,"l":4.4645,"n":28,"o":4.48,"t":"2026-10-15T14:40:00Z","v":2336,"vw":4.490016},{"c":4.47,"h":4.5,"l":4.47,"n":17,"o":4.5,"t":"2026-10-15T14:45:00Z","v":474,"vw":4.483333},{"c":4.4467,"h":4.48,"l":4.435,"n":42,"o":4.47,"t":"2026-10-15T14:50:00Z","v":2224,"vw":4.456507},{"c":4.415,"h":4.45,"l":4.41,"n":81,"o":4.45,"t":"2026-10-15T14:55:00Z","v":15309,"vw":4.411643},{"c":4.41,"h":4.445,"l":4.381,"n":84,"o":4.41,"t":"2026-10-15T15:00:00Z","v":17732,"vw":4.383864},{"c":4.42,"h":4.42,"l":4.405,"n":34,"o":4.405,"t":"2026-10-15T15:05:00Z","v":10792,"vw":4.414231},{"c":4.42,"h":4.42,"l":4.41,"n":32,"o":4.415,"t":"2026-10-15T15:10:00Z","v":827,"vw":4.415},{"c":4.43,"h":4.43,"l":4.41,"n":14,"o":4.41,"t":"2026-10-15T15:15:00Z","v":573,"vw":4.42182},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-15T15:20:00Z","v":3647,"vw":4.41},{"c":4.38,"h":4.415,"l":4.38,"n":25,"o":4.39,"t":"2026-10-15T15:35:00Z","v":4742,"vw":4.410592},{"c":4.435,"h":4.435,"l":4.4175,"n":9,"o":4.4175,"t":"2026-10-15T15:40:00Z","v":869,"vw":4.420007},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-15T15:45:00Z","v":505,"vw":4.42},{"c":4.39,"h":4.42,"l":4.38,"n":55,"o":4.42,"t":"2026-10-15T15:50:00Z","v":2329,"vw":4.390046},{"c":4.41,"h":4.41,"l":4.395,"n":16,"o":4.395,"t":"2026-10-15T15:55:00Z","v":336,"vw":4.4025},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-15T16:15:00Z","v":196,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-15T16:20:00Z","v":190,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-15T16:30:00Z","v":164,"vw":4.38},{"c":4.42,"h":4.42,"l":4.41,"n":12,"o":4.41,"t":"2026-10-15T16:45:00Z","v":927,"vw":4.41875},{"c":4.38,"h":4.38,"l":4.38,"n":14,"o":4.38,"t":"2026-10-15T16:50:00Z","v":494,"vw":4.38},{"c":4.395,"h":4.395,"l":4.395,"n":9,"o":4.395,"t":"2026-10-15T17:05:00Z","v":289,"vw":4.395},{"c":4.38,"h":4.38,"l":4.38,"n":72,"o":4.38,"t":"2026-10-15T17:15:00Z","v":3619,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":59,"o":4.38,"t":"2026-10-15T17:20:00Z","v":1368,"vw":4.38},{"c":4.37,"h":4.39,"l":4.37,"n":72,"o":4.375,"t":"2026-10-15T17:55:00Z","v":7068,"vw":4.37686},{"c":4.375,"h":4.375,"l":4.36,"n":41,"o":4.375,"t":"2026-10-15T18:00:00Z","v":2288,"vw":4.368789},{"c":4.36,"h":4.38,"l":4.36,"n":10,"o":4.38,"t":"2026-10-15T18:05:00Z","v":337,"vw":4.371489},{"c":4.39,"h":4.39,"l":4.38,"n":25,"o":4.38,"t":"2026-10-15T18:15:00Z","v":1362,"vw":4.388947},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-15T18:45:00Z","v":304,"vw":4.37},{"c":4.37,"h":4.4016,"l":4.37,"n":8,"o":4.4016,"t":"2026-10-15T18:50:00Z","v":3476,"vw":4.397882},{"c":4.43,"h":4.43,"l":4.39,"n":21,"o":4.395,"t":"2026-10-15T18:55:00Z","v":1320,"vw":4.415348},{"c":4.5,"h":4.5,"l":4.4399,"n":43,"o":4.4399,"t":"2026-10-15T19:00:00Z","v":7972,"vw":4.45115},{"c":4.485,"h":4.485,"l":4.485,"n":4,"o":4.485,"t":"2026-10-15T19:05:00Z","v":122,"vw":4.485},{"c":4.49,"h":4.49,"l":4.49,"n":10,"o":4.49,"t":"2026-10-15T19:15:00Z","v":404,"vw":4.49},{"c":4.475,"h":4.475,"l":4.46,"n":14,"o":4.47,"t":"2026-10-15T19:20:00Z","v":556,"vw":4.468884},{"c":4.4,"h":4.46,"l":4.4,"n":74,"o":4.46,"t":"2026-10-15T19:25:00Z","v":3661,"vw":4.43674},{"c":4.385,"h":4.4,"l":4.38,"n":80,"o":4.4,"t":"2026-10-15T19:30:00Z","v":5354,"vw":4.39174},{"c":4.41,"h":4.41,"l":4.37,"n":62,"o":4.38,"t":"2026-10-15T19:35:00Z","v":5072,"vw":4.392588},{"c":4.41,"h":4.42,"l":4.4,"n":44,"o":4.42,"t":"2026-10-15T19:40:00Z","v":8014,"vw":4.402399},{"c":4.4,"h":4.425,"l":4.4,"n":47,"o":4.41,"t":"2026-10-15T19:45:00Z","v":5980,"vw":4.42015},{"c":4.37,"h":4.42,"l":4.37,"n":171,"o":4.41,"t":"2026-10-15T19:50:00Z","v":12237,"vw":4.403482},{"c":4.3499,"h":4.3761,"l":4.32,"n":322,"o":4.37,"t":"2026-10-15T19:55:00Z","v":30776,"vw":4.346275},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-15T20:00:00Z","v":28774,"vw":4.34},{"c":4.38,"h":4.38,"l":4.32,"n":4,"o":4.32,"t":"2026-10-15T21:35:00Z","v":400,"vw":4.345},{"c":4.355,"h":4.39,"l":4.355,"n":11,"o":4.37,"t":"2026-10-16T13:30:00Z","v":1639,"vw":4.37388},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-16T13:35:00Z","v":230,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T13:40:00Z","v":1500,"vw":4.35},{"c":4.32,"h":4.33,"l":4.32,"n":27,"o":4.33,"t":"2026-10-16T13:45:00Z","v":3127,"vw":4.328695},{"c":4.33,"h":4.33,"l":4.315,"n":35,"o":4.32,"t":"2026-10-16T13:50:00Z","v":6146,"vw":4.320887},{"c":4.325,"h":4.325,"l":4.325,"n":2,"o":4.325,"t":"2026-10-16T13:55:00Z","v":123,"vw":4.325},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-16T14:00:00Z","v":176,"vw":4.34},{"c":4.39,"h":4.39,"l":4.345,"n":19,"o":4.345,"t":"2026-10-16T14:05:00Z","v":1935,"vw":4.383125},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-16T14:20:00Z","v":442,"vw":4.36},{"c":4.34,"h":4.36,"l":4.34,"n":9,"o":4.36,"t":"2026-10-16T14:40:00Z","v":626,"vw":4.356667},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-16T14:50:00Z","v":173,"vw":4.39},{"c":4.34,"h":4.34,"l":4.32,"n":31,"o":4.32,"t":"2026-10-16T15:20:00Z","v":1871,"vw":4.323808},{"c":4.32,"h":4.3208,"l":4.32,"n":21,"o":4.3208,"t":"2026-10-16T15:25:00Z","v":2156,"vw":4.32038},{"c":4.3,"h":4.32,"l":4.3,"n":31,"o":4.32,"t":"2026-10-16T15:35:00Z","v":4445,"vw":4.30485},{"c":4.3006,"h":4.3006,"l":4.3,"n":4,"o":4.3,"t":"2026-10-16T15:40:00Z","v":617,"vw":4.3004},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T15:45:00Z","v":100,"vw":4.3},{"c":4.2925,"h":4.305,"l":4.2925,"n":7,"o":4.305,"t":"2026-10-16T15:50:00Z","v":887,"vw":4.300774},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-10-16T15:55:00Z","v":3143,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T16:00:00Z","v":101,"vw":4.3},{"c":4.29,"h":4.3,"l":4.29,"n":19,"o":4.3,"t":"2026-10-16T16:05:00Z","v":1426,"vw":4.290909},{"c":4.29,"h":4.29,"l":4.29,"n":14,"o":4.29,"t":"2026-10-16T16:10:00Z","v":2873,"vw":4.29},{"c":4.31,"h":4.31,"l":4.3,"n":33,"o":4.3,"t":"2026-10-16T16:15:00Z","v":1144,"vw":4.3028},{"c":4.31,"h":4.31,"l":4.31,"n":8,"o":4.31,"t":"2026-10-16T16:20:00Z","v":311,"vw":4.31},{"c":4.26,"h":4.29,"l":4.2501,"n":28,"o":4.29,"t":"2026-10-16T16:35:00Z","v":3198,"vw":4.276457},{"c":4.26,"h":4.26,"l":4.26,"n":22,"o":4.26,"t":"2026-10-16T16:40:00Z","v":454,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-16T16:45:00Z","v":484,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":18,"o":4.25,"t":"2026-10-16T16:50:00Z","v":2082,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-16T17:00:00Z","v":206,"vw":4.24},{"c":4.23,"h":4.24,"l":4.23,"n":17,"o":4.24,"t":"2026-10-16T17:05:00Z","v":2955,"vw":4.239205},{"c":4.21,"h":4.23,"l":4.21,"n":21,"o":4.23,"t":"2026-10-16T17:10:00Z","v":2961,"vw":4.227836},{"c":4.18,"h":4.21,"l":4.18,"n":34,"o":4.21,"t":"2026-10-16T17:15:00Z","v":8710,"vw":4.199204},{"c":4.18,"h":4.185,"l":4.18,"n":39,"o":4.185,"t":"2026-10-16T17:20:00Z","v":780,"vw":4.182971},{"c":4.19,"h":4.2,"l":4.19,"n":27,"o":4.19,"t":"2026-10-16T17:25:00Z","v":1734,"vw":4.191493},{"c":4.19,"h":4.19,"l":4.18,"n":30,"o":4.18,"t":"2026-10-16T17:30:00Z","v":2155,"vw":4.180543},{"c":4.17,"h":4.2,"l":4.16,"n":17,"o":4.2,"t":"2026-10-16T17:35:00Z","v":1124,"vw":4.169793},{"c":4.22,"h":4.22,"l":4.18,"n":53,"o":4.18,"t":"2026-10-16T17:40:00Z","v":11544,"vw":4.194283},{"c":4.1943,"h":4.1943,"l":4.17,"n":12,"o":4.17,"t":"2026-10-16T17:45:00Z","v":1574,"vw":4.1763},{"c":4.18,"h":4.195,"l":4.17,"n":25,"o":4.17,"t":"2026-10-16T17:50:00Z","v":4035,"vw":4.185556},{"c":4.185,"h":4.185,"l":4.185,"n":3,"o":4.185,"t":"2026-10-16T17:55:00Z","v":174,"vw":4.185},{"c":4.19,"h":4.19,"l":4.17,"n":8,"o":4.17,"t":"2026-10-16T18:00:00Z","v":412,"vw":4.18},{"c":4.205,"h":4.25,"l":4.175,"n":24,"o":4.175,"t":"2026-10-16T18:05:00Z","v":13317,"vw":4.221701},{"c":4.23,"h":4.23,"l":4.23,"n":15,"o":4.23,"t":"2026-10-16T18:10:00Z","v":634,"vw":4.23},{"c":4.255,"h":4.255,"l":4.255,"n":3,"o":4.255,"t":"2026-10-16T18:20:00Z","v":109,"vw":4.255},{"c":4.275,"h":4.275,"l":4.275,"n":5,"o":4.275,"t":"2026-10-16T18:30:00Z","v":216,"vw":4.275},{"c":4.29,"h":4.29,"l":4.28,"n":9,"o":4.28,"t":"2026-10-16T18:35:00Z","v":524,"vw":4.287573},{"c":4.28,"h":4.31,"l":4.28,"n":7,"o":4.31,"t":"2026-10-16T18:40:00Z","v":221,"vw":4.295},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-16T18:45:00Z","v":201,"vw":4.31},{"c":4.29,"h":4.3,"l":4.29,"n":15,"o":4.3,"t":"2026-10-16T18:50:00Z","v":548,"vw":4.2975},{"c":4.26,"h":4.28,"l":4.26,"n":25,"o":4.27,"t":"2026-10-16T18:55:00Z","v":833,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":29,"o":4.27,"t":"2026-10-16T19:05:00Z","v":806,"vw":4.27},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-16T19:10:00Z","v":212,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":22,"o":4.27,"t":"2026-10-16T19:20:00Z","v":783,"vw":4.27},{"c":4.3,"h":4.3,"l":4.26,"n":61,"o":4.27,"t":"2026-10-16T19:25:00Z","v":3012,"vw":4.271479},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-16T19:40:00Z","v":869,"vw":4.25},{"c":4.25,"h":4.25,"l":4.24,"n":16,"o":4.24,"t":"2026-10-16T19:45:00Z","v":860,"vw":4.243333},{"c":4.26,"h":4.28,"l":4.25,"n":85,"o":4.25,"t":"2026-10-16T19:50:00Z","v":6338,"vw":4.26105},{"c":4.27,"h":4.28,"l":4.26,"n":297,"o":4.27,"t":"2026-10-16T19:55:00Z","v":5680,"vw":4.268988},{"c":4.27,"h":4.27,"l":4.25,"n":6,"o":4.25,"t":"2026-10-16T20:00:00Z","v":7909,"vw":4.250969},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T13:00:00Z","v":110,"vw":4.35},{"c":4.33,"h":4.535,"l":4.28,"n":26,"o":4.34,"t":"2026-10-19T13:30:00Z","v":3442,"vw":4.311693},{"c":4.35,"h":4.35,"l":4.29,"n":6,"o":4.29,"t":"2026-10-19T13:35:00Z","v":568,"vw":4.338},{"c":4.26,"h":4.305,"l":4.26,"n":36,"o":4.28,"t":"2026-10-19T13:45:00Z","v":2542,"vw":4.293031},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-19T14:10:00Z","v":123,"vw":4.285},{"c":4.335,"h":4.335,"l":4.28,"n":26,"o":4.29,"t":"2026-10-19T14:15:00Z","v":1987,"vw":4.313479},{"c":4.35,"h":4.3599,"l":4.35,"n":5,"o":4.3599,"t":"2026-10-19T14:20:00Z","v":3289,"vw":4.359581},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-19T14:30:00Z","v":200,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-19T14:35:00Z","v":610,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3324,"n":5,"o":4.3324,"t":"2026-10-19T14:40:00Z","v":606,"vw":4.347186},{"c":4.323,"h":4.335,"l":4.31,"n":19,"o":4.335,"t":"2026-10-19T14:55:00Z","v":913,"vw":4.3236},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-19T15:00:00Z","v":177,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":12,"o":4.35,"t":"2026-10-19T15:20:00Z","v":505,"vw":4.35},{"c":4.325,"h":4.35,"l":4.325,"n":16,"o":4.35,"t":"2026-10-19T15:25:00Z","v":738,"vw":4.345194},{"c":4.35,"h":4.35,"l":4.35,"n":11,"o":4.35,"t":"2026-10-19T15:30:00Z","v":142,"vw":4.35},{"c":4.335,"h":4.36,"l":4.335,"n":12,"o":4.335,"t":"2026-10-19T15:35:00Z","v":8172,"vw":4.336111},{"c":4.32,"h":4.33,"l":4.32,"n":3,"o":4.33,"t":"2026-10-19T15:40:00Z","v":1401,"vw":4.320714},{"c":4.3216,"h":4.3216,"l":4.3216,"n":3,"o":4.3216,"t":"2026-10-19T15:45:00Z","v":2534,"vw":4.3216},{"c":4.325,"h":4.325,"l":4.32,"n":6,"o":4.32,"t":"2026-10-19T15:50:00Z","v":215,"vw":4.3225},{"c":4.31,"h":4.31,"l":4.29,"n":13,"o":4.29,"t":"2026-10-19T16:05:00Z","v":517,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":8,"o":4.29,"t":"2026-10-19T16:10:00Z","v":149,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-10-19T16:15:00Z","v":555,"vw":4.3},{"c":4.34,"h":4.34,"l":4.33,"n":27,"o":4.33,"t":"2026-10-19T16:40:00Z","v":1459,"vw":4.333104},{"c":4.33,"h":4.33,"l":4.32,"n":4,"o":4.32,"t":"2026-10-19T16:55:00Z","v":294,"vw":4.325},{"c":4.32,"h":4.33,"l":4.32,"n":12,"o":4.33,"t":"2026-10-19T17:10:00Z","v":327,"vw":4.325},{"c":4.32,"h":4.32,"l":4.31,"n":7,"o":4.31,"t":"2026-10-19T17:15:00Z","v":345,"vw":4.315},{"c":4.3288,"h":4.3288,"l":4.3288,"n":1,"o":4.3288,"t":"2026-10-19T17:25:00Z","v":200,"vw":4.3288},{"c":4.32,"h":4.32,"l":4.32,"n":20,"o":4.32,"t":"2026-10-19T17:30:00Z","v":464,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":10,"o":4.32,"t":"2026-10-19T17:35:00Z","v":1168,"vw":4.32},{"c":4.29,"h":4.31,"l":4.28,"n":26,"o":4.3,"t":"2026-10-19T17:50:00Z","v":4362,"vw":4.305851},{"c":4.28,"h":4.29,"l":4.28,"n":22,"o":4.29,"t":"2026-10-19T18:00:00Z","v":4061,"vw":4.280452},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-19T18:10:00Z","v":205,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":13,"o":4.28,"t":"2026-10-19T18:15:00Z","v":2560,"vw":4.28},{"c":4.29,"h":4.295,"l":4.29,"n":15,"o":4.29,"t":"2026-10-19T18:20:00Z","v":1555,"vw":4.290383},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-19T18:25:00Z","v":104,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":13,"o":4.28,"t":"2026-10-19T18:30:00Z","v":1123,"vw":4.28},{"c":4.285,"h":4.29,"l":4.28,"n":56,"o":4.28,"t":"2026-10-19T18:35:00Z","v":8398,"vw":4.285},{"c":4.27,"h":4.2865,"l":4.27,"n":20,"o":4.2865,"t":"2026-10-19T18:40:00Z","v":919,"vw":4.281328},{"c":4.27,"h":4.27,"l":4.27,"n":13,"o":4.27,"t":"2026-10-19T18:45:00Z","v":374,"vw":4.27},{"c":4.27,"h":4.28,"l":4.27,"n":28,"o":4.28,"t":"2026-10-19T18:50:00Z","v":3194,"vw":4.271293},{"c":4.27,"h":4.27,"l":4.26,"n":23,"o":4.27,"t":"2026-10-19T18:55:00Z","v":2074,"vw":4.268866},{"c":4.28,"h":4.28,"l":4.275,"n":15,"o":4.275,"t":"2026-10-19T19:00:00Z","v":1616,"vw":4.2795},{"c":4.28,"h":4.29,"l":4.28,"n":20,"o":4.29,"t":"2026-10-19T19:05:00Z","v":1500,"vw":4.281364},{"c":4.27,"h":4.28,"l":4.27,"n":12,"o":4.28,"t":"2026-10-19T19:10:00Z","v":637,"vw":4.273125},{"c":4.27,"h":4.28,"l":4.27,"n":72,"o":4.28,"t":"2026-10-19T19:15:00Z","v":2250,"vw":4.27346},{"c":4.27,"h":4.27,"l":4.27,"n":10,"o":4.27,"t":"2026-10-19T19:20:00Z","v":476,"vw":4.27},{"c":4.28,"h":4.28,"l":4.27,"n":15,"o":4.27,"t":"2026-10-19T19:25:00Z","v":800,"vw":4.275579},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-19T19:30:00Z","v":197,"vw":4.27},{"c":4.29,"h":4.29,"l":4.275,"n":12,"o":4.275,"t":"2026-10-19T19:35:00Z","v":1022,"vw":4.280638},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-19T19:40:00Z","v":193,"vw":4.27},{"c":4.26,"h":4.27,"l":4.26,"n":40,"o":4.27,"t":"2026-10-19T19:45:00Z","v":4017,"vw":4.262691},{"c":4.24,"h":4.27,"l":4.24,"n":74,"o":4.26,"t":"2026-10-19T19:50:00Z","v":2969,"vw":4.254466},{"c":4.21,"h":4.23,"l":4.205,"n":215,"o":4.23,"t":"2026-10-19T19:55:00Z","v":16226,"vw":4.217634},{"c":4.22,"h":4.22,"l":4.2,"n":5,"o":4.2,"t":"2026-10-19T20:00:00Z","v":2859,"vw":4.200934},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-20T11:50:00Z","v":250,"vw":4.15},{"c":4.285,"h":4.285,"l":4.22,"n":3,"o":4.22,"t":"2026-10-20T13:30:00Z","v":1706,"vw":4.223862},{"c":4.26,"h":4.26,"l":4.255,"n":3,"o":4.255,"t":"2026-10-20T13:40:00Z","v":201,"vw":4.2575},{"c":4.28,"h":4.31,"l":4.28,"n":14,"o":4.29,"t":"2026-10-20T13:50:00Z","v":2842,"vw":4.29672},{"c":4.2962,"h":4.2962,"l":4.2962,"n":1,"o":4.2962,"t":"2026-10-20T13:55:00Z","v":100,"vw":4.2962},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-20T14:00:00Z","v":547,"vw":4.3},{"c":4.265,"h":4.29,"l":4.265,"n":19,"o":4.29,"t":"2026-10-20T14:05:00Z","v":1064,"vw":4.279375},{"c":4.28,"h":4.28,"l":4.265,"n":4,"o":4.265,"t":"2026-10-20T14:10:00Z","v":252,"vw":4.2725},{"c":4.27,"h":4.285,"l":4.25,"n":57,"o":4.28,"t":"2026-10-20T14:15:00Z","v":5673,"vw":4.267599},{"c":4.29,"h":4.29,"l":4.28,"n":19,"o":4.28,"t":"2026-10-20T14:20:00Z","v":416,"vw":4.285},{"c":4.29,"h":4.29,"l":4.29,"n":14,"o":4.29,"t":"2026-10-20T14:25:00Z","v":248,"vw":4.29},{"c":4.26,"h":4.285,"l":4.26,"n":8,"o":4.285,"t":"2026-10-20T14:30:00Z","v":1036,"vw":4.262677},{"c":4.35,"h":4.35,"l":4.28,"n":21,"o":4.28,"t":"2026-10-20T14:35:00Z","v":9492,"vw":4.304466},{"c":4.355,"h":4.36,"l":4.34,"n":8,"o":4.34,"t":"2026-10-20T14:45:00Z","v":1700,"vw":4.342941},{"c":4.355,"h":4.355,"l":4.355,"n":1,"o":4.355,"t":"2026-10-20T14:50:00Z","v":100,"vw":4.355},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-20T14:55:00Z","v":139,"vw":4.36},{"c":4.355,"h":4.38,"l":4.355,"n":5,"o":4.38,"t":"2026-10-20T15:00:00Z","v":423,"vw":4.371667},{"c":4.355,"h":4.38,"l":4.355,"n":7,"o":4.355,"t":"2026-10-20T15:05:00Z","v":532,"vw":4.36125},{"c":4.33,"h":4.38,"l":4.33,"n":12,"o":4.38,"t":"2026-10-20T15:10:00Z","v":993,"vw":4.341534},{"c":4.36,"h":4.36,"l":4.35,"n":2,"o":4.35,"t":"2026-10-20T15:15:00Z","v":200,"vw":4.355},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-20T15:20:00Z","v":166,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T15:25:00Z","v":100,"vw":4.36},{"c":4.33,"h":4.33,"l":4.33,"n":10,"o":4.33,"t":"2026-10-20T15:50:00Z","v":1022,"vw":4.33},{"c":4.3399,"h":4.34,"l":4.31,"n":4,"o":4.34,"t":"2026-10-20T16:00:00Z","v":2200,"vw":4.329041},{"c":4.28,"h":4.3,"l":4.28,"n":23,"o":4.3,"t":"2026-10-20T16:20:00Z","v":557,"vw":4.286667},{"c":4.2772,"h":4.2772,"l":4.27,"n":3,"o":4.27,"t":"2026-10-20T16:25:00Z","v":1306,"vw":4.272536},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":4.29},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-10-20T17:50:00Z","v":176,"vw":4.285},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T18:05:00Z","v":195,"vw":4.29},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-20T18:35:00Z","v":200,"vw":4.25},{"c":4.25,"h":4.275,"l":4.25,"n":16,"o":4.275,"t":"2026-10-20T18:40:00Z","v":2471,"vw":4.251038},{"c":4.265,"h":4.2795,"l":4.265,"n":14,"o":4.265,"t":"2026-10-20T18:50:00Z","v":1598,"vw":4.267728},{"c":4.265,"h":4.27,"l":4.265,"n":2,"o":4.27,"t":"2026-10-20T18:55:00Z","v":1902,"vw":4.269737},{"c":4.275,"h":4.28,"l":4.27,"n":13,"o":4.28,"t":"2026-10-20T19:00:00Z","v":765,"vw":4.275},{"c":4.27,"h":4.27,"l":4.265,"n":8,"o":4.265,"t":"2026-10-20T19:05:00Z","v":365,"vw":4.268333},{"c":4.27,"h":4.27,"l":4.27,"n":22,"o":4.27,"t":"2026-10-20T19:10:00Z","v":806,"vw":4.27},{"c":4.2604,"h":4.2656,"l":4.2604,"n":7,"o":4.2656,"t":"2026-10-20T19:20:00Z","v":614,"vw":4.2628},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T19:25:00Z","v":168,"vw":4.25},{"c":4.25,"h":4.26,"l":4.25,"n":3,"o":4.26,"t":"2026-10-20T19:30:00Z","v":276,"vw":4.255},{"c":4.27,"h":4.27,"l":4.25,"n":15,"o":4.25,"t":"2026-10-20T19:35:00Z","v":1071,"vw":4.259408},{"c":4.24,"h":4.27,"l":4.24,"n":21,"o":4.27,"t":"2026-10-20T19:40:00Z","v":1023,"vw":4.250962},{"c":4.26,"h":4.265,"l":4.25,"n":62,"o":4.2599,"t":"2026-10-20T19:45:00Z","v":17888,"vw":4.258284},{"c":4.25,"h":4.2667,"l":4.25,"n":13,"o":4.26,"t":"2026-10-20T19:50:00Z","v":878,"vw":4.259292},{"c":4.22,"h":4.25,"l":4.21,"n":96,"o":4.25,"t":"2026-10-20T19:55:00Z","v":6968,"vw":4.226771},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T20:00:00Z","v":3491,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T21:00:00Z","v":4126,"vw":4.21},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T12:20:00Z","v":1000,"vw":4.29},{"c":4.245,"h":4.245,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T13:30:00Z","v":372,"vw":4.236976},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-21T13:35:00Z","v":100,"vw":4.23},{"c":4.22,"h":4.25,"l":4.18,"n":94,"o":4.225,"t":"2026-10-21T13:40:00Z","v":11745,"vw":4.198706},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-10-21T13:45:00Z","v":353,"vw":4.24},{"c":4.26,"h":4.26,"l":4.25,"n":42,"o":4.25,"t":"2026-10-21T13:50:00Z","v":1006,"vw":4.257143},{"c":4.22,"h":4.235,"l":4.22,"n":5,"o":4.235,"t":"2026-10-21T14:00:00Z","v":282,"vw":4.229231},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T14:05:00Z","v":310,"vw":4.22},{"c":4.24,"h":4.24,"l":4.22,"n":6,"o":4.22,"t":"2026-10-21T14:10:00Z","v":473,"vw":4.235},{"c":4.225,"h":4.225,"l":4.225,"n":1,"o":4.225,"t":"2026-10-21T14:20:00Z","v":800,"vw":4.225},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-21T14:35:00Z","v":195,"vw":4.28},{"c":4.29,"h":4.29,"l":4.28,"n":5,"o":4.28,"t":"2026-10-21T14:40:00Z","v":1347,"vw":4.280833},{"c":4.26,"h":4.26,"l":4.26,"n":9,"o":4.26,"t":"2026-10-21T15:00:00Z","v":471,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-21T15:25:00Z","v":113,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T15:30:00Z","v":100,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-21T15:35:00Z","v":950,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-21T15:40:00Z","v":292,"vw":4.23},{"c":4.22,"h":4.235,"l":4.22,"n":8,"o":4.235,"t":"2026-10-21T15:45:00Z","v":424,"vw":4.2275},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-21T15:50:00Z","v":1000,"vw":4.21},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-21T16:00:00Z","v":3714,"vw":4.18},{"c":4.1899,"h":4.1899,"l":4.1899,"n":3,"o":4.1899,"t":"2026-10-21T16:05:00Z","v":1121,"vw":4.1899},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T16:25:00Z","v":581,"vw":4.1825},{"c":4.2052,"h":4.2052,"l":4.2052,"n":1,"o":4.2052,"t":"2026-10-21T16:30:00Z","v":575,"vw":4.2052},{"c":4.2026,"h":4.2026,"l":4.2026,"n":14,"o":4.2026,"t":"2026-10-21T16:45:00Z","v":266,"vw":4.2026},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T17:00:00Z","v":100,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-21T17:05:00Z","v":242,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":8,"o":4.22,"t":"2026-10-21T17:10:00Z","v":1169,"vw":4.22},{"c":4.2201,"h":4.2201,"l":4.2201,"n":1,"o":4.2201,"t":"2026-10-21T17:15:00Z","v":100,"vw":4.2201},{"c":4.2195,"h":4.2195,"l":4.2195,"n":4,"o":4.2195,"t":"2026-10-21T17:20:00Z","v":225,"vw":4.2195},{"c":4.19,"h":4.21,"l":4.19,"n":11,"o":4.21,"t":"2026-10-21T17:25:00Z","v":704,"vw":4.20635},{"c":4.19,"h":4.1995,"l":4.19,"n":9,"o":4.1995,"t":"2026-10-21T17:45:00Z","v":461,"vw":4.194872},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-21T18:05:00Z","v":312,"vw":4.17},{"c":4.15,"h":4.19,"l":4.135,"n":80,"o":4.16,"t":"2026-10-21T18:10:00Z","v":10004,"vw":4.154861},{"c":4.175,"h":4.19,"l":4.1489,"n":8,"o":4.19,"t":"2026-10-21T18:15:00Z","v":2548,"vw":4.153203},{"c":4.18,"h":4.2,"l":4.18,"n":5,"o":4.2,"t":"2026-10-21T18:20:00Z","v":909,"vw":4.197305},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-21T18:30:00Z","v":194,"vw":4.17},{"c":4.16,"h":4.16,"l":4.14,"n":13,"o":4.155,"t":"2026-10-21T18:35:00Z","v":1221,"vw":4.154},{"c":4.15,"h":4.19,"l":4.15,"n":127,"o":4.15,"t":"2026-10-21T18:40:00Z","v":23012,"vw":4.166801},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-21T18:45:00Z","v":158,"vw":4.165},{"c":4.16,"h":4.16,"l":4.16,"n":28,"o":4.16,"t":"2026-10-21T18:55:00Z","v":1505,"vw":4.16},{"c":4.1242,"h":4.1242,"l":4.1242,"n":2,"o":4.1242,"t":"2026-10-21T19:05:00Z","v":195,"vw":4.1242},{"c":4.14,"h":4.14,"l":4.14,"n":16,"o":4.14,"t":"2026-10-21T19:10:00Z","v":744,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":10,"o":4.12,"t":"2026-10-21T19:15:00Z","v":285,"vw":4.12},{"c":4.14,"h":4.14,"l":4.13,"n":14,"o":4.13,"t":"2026-10-21T19:20:00Z","v":872,"vw":4.137863},{"c":4.1113,"h":4.1113,"l":4.1113,"n":1,"o":4.1113,"t":"2026-10-21T19:25:00Z","v":400,"vw":4.1113},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-21T19:35:00Z","v":679,"vw":4.13},{"c":4.11,"h":4.13,"l":4.1,"n":123,"o":4.1,"t":"2026-10-21T19:55:00Z","v":7937,"vw":4.111829},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T20:00:00Z","v":2499,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T23:30:00Z","v":500,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T23:35:00Z","v":250,"vw":4.16},{"c":4.43,"h":4.43,"l":4.09,"n":20,"o":4.09,"t":"2026-10-22T13:30:00Z","v":2838,"vw":4.230011},{"c":4.21,"h":4.21,"l":4.14,"n":3,"o":4.15,"t":"2026-10-22T13:40:00Z","v":851,"vw":4.149401},{"c":4.12,"h":4.14,"l":4.1,"n":251,"o":4.14,"t":"2026-10-22T14:55:00Z","v":19326,"vw":4.116436},{"c":4.155,"h":4.155,"l":4.12,"n":16,"o":4.12,"t":"2026-10-22T15:00:00Z","v":4619,"vw":4.122148},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-22T15:05:00Z","v":177,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-22T15:25:00Z","v":120,"vw":4.16},{"c":4.13,"h":4.13,"l":4.11,"n":18,"o":4.13,"t":"2026-10-22T15:30:00Z","v":1429,"vw":4.113333},{"c":4.125,"h":4.125,"l":4.125,"n":7,"o":4.125,"t":"2026-10-22T15:40:00Z","v":900,"vw":4.125},{"c":4.125,"h":4.125,"l":4.125,"n":2,"o":4.125,"t":"2026-10-22T15:45:00Z","v":191,"vw":4.125},{"c":4.1047,"h":4.1208,"l":4.1047,"n":3,"o":4.1208,"t":"2026-10-22T15:50:00Z","v":1655,"vw":4.113756},{"c":4.145,"h":4.15,"l":4.145,"n":7,"o":4.15,"t":"2026-10-22T15:55:00Z","v":366,"vw":4.147165},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T16:10:00Z","v":100,"vw":4.13},{"c":4.17,"h":4.17,"l":4.17,"n":13,"o":4.17,"t":"2026-10-22T16:20:00Z","v":197,"vw":4.17},{"c":4.1664,"h":4.1664,"l":4.1534,"n":5,"o":4.1534,"t":"2026-10-22T16:25:00Z","v":367,"vw":4.1599},{"c":4.14,"h":4.17,"l":4.14,"n":9,"o":4.17,"t":"2026-10-22T16:30:00Z","v":475,"vw":4.1475},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-22T16:35:00Z","v":123,"vw":4.14}],"history":[{"c":8.27,"h":8.32,"l":7.97,"n":399,"o":8.05,"t":"2024-10-21T04:00:00Z","v":49413,"vw":8.11375},{"c":9.63,"h":9.93,"l":8.062,"n":1092,"o":8.28,"t":"2024-10-22T04:00:00Z","v":132983,"vw":9.068839},{"c":9.7,"h":10.11,"l":8.78,"n":2930,"o":9.94,"t":"2024-10-23T04:00:00Z","v":228865,"vw":9.431029},{"c":9.91,"h":10,"l":9.2,"n":1214,"o":9.8,"t":"2024-10-24T04:00:00Z","v":87087,"vw":9.67447},{"c":8.96,"h":10.1385,"l":8.91,"n":2029,"o":9.85,"t":"2024-10-25T04:00:00Z","v":179379,"vw":9.46675},{"c":10.19,"h":10.24,"l":9.1,"n":1355,"o":9.11,"t":"2024-10-28T04:00:00Z","v":218886,"vw":9.725707},{"c":7.37,"h":9.64,"l":6.82,"n":4213,"o":9.64,"t":"2024-10-29T04:00:00Z","v":909452,"vw":7.632261},{"c":6.655,"h":7.1,"l":6.42,"n":1960,"o":7.02,"t":"2024-10-30T04:00:00Z","v":256742,"vw":6.790557},{"c":7.23,"h":7.44,"l":6.12,"n":2229,"o":6.65,"t":"2024-10-31T04:00:00Z","v":307885,"vw":6.903658},{"c":7.04,"h":7.4,"l":7.022,"n":744,"o":7.2,"t":"2024-11-01T04:00:00Z","v":80354,"vw":7.19456},{"c":6.85,"h":7.12,"l":6.6001,"n":1250,"o":7.09,"t":"2024-11-04T05:00:00Z","v":79536,"vw":6.898765},{"c":6.74,"h":6.94,"l":6.64,"n":550,"o":6.89,"t":"2024-11-05T05:00:00Z","v":46630,"vw":6.772326},{"c":7.26,"h":7.4,"l":6.6,"n":932,"o":7.08,"t":"2024-11-06T05:00:00Z","v":58301,"vw":6.855787},{"c":7.22,"h":7.52,"l":7.01,"n":764,"o":7.36,"t":"2024-11-07T05:00:00Z","v":46820,"vw":7.330197},{"c":7.21,"h":7.44,"l":7.1,"n":789,"o":7.32,"t":"2024-11-08T05:00:00Z","v":48778,"vw":7.260349},{"c":7.33,"h":7.55,"l":7.06,"n":1113,"o":7.15,"t":"2024-11-11T05:00:00Z","v":89078,"vw":7.290244},{"c":7.25,"h":7.31,"l":6.97,"n":869,"o":7.31,"t":"2024-11-12T05:00:00Z","v":75269,"vw":7.105344},{"c":7.24,"h":7.5,"l":7.1932,"n":1035,"o":7.45,"t":"2024-11-13T05:00:00Z","v":68653,"vw":7.316264},{"c":6.81,"h":7.46,"l":6.725,"n":854,"o":7.21,"t":"2024-11-14T05:00:00Z","v":90543,"vw":7.076153},{"c":6.32,"h":6.9109,"l":6.15,"n":1067,"o":6.86,"t":"2024-11-15T05:00:00Z","v":79096,"vw":6.425564},{"c":6.07,"h":6.74,"l":6.02,"n":1109,"o":6.41,"t":"2024-11-18T05:00:00Z","v":78599,"vw":6.172999},{"c":6.07,"h":6.295,"l":5.9,"n":806,"o":6,"t":"2024-11-19T05:00:00Z","v":71989,"vw":6.060493},{"c":6.03,"h":6.36,"l":6,"n":342,"o":6,"t":"2024-11-20T05:00:00Z","v":37329,"vw":6.12494},{"c":6.08,"h":6.44,"l":6.05,"n":405,"o":6.05,"t":"2024-11-21T05:00:00Z","v":47731,"vw":6.138623},{"c":6.5,"h":6.74,"l":6.13,"n":855,"o":6.24,"t":"2024-11-22T05:00:00Z","v":68283,"vw":6.448044},{"c":6.5,"h":6.73,"l":6.4,"n":1284,"o":6.49,"t":"2024-11-25T05:00:00Z","v":81621,"vw":6.543495},{"c":6.38,"h":6.91,"l":6.34,"n":2008,"o":6.5,"t":"2024-11-26T05:00:00Z","v":86984,"vw":6.631199},{"c":6.65,"h":6.79,"l":6.43,"n":1043,"o":6.44,"t":"2024-11-27T05:00:00Z","v":71860,"vw":6.613175},{"c":6.52,"h":6.75,"l":6.31,"n":346,"o":6.74,"t":"2024-11-29T05:00:00Z","v":44494,"vw":6.437155},{"c":6.35,"h":6.62,"l":6,"n":1936,"o":6.47,"t":"2024-12-02T05:00:00Z","v":188984,"vw":6.278922},{"c":6.04,"h":6.345,"l":5.91,"n":1286,"o":6.31,"t":"2024-12-03T05:00:00Z","v":203469,"vw":6.097357},{"c":6.09,"h":6.1999,"l":5.92,"n":569,"o":6.19,"t":"2024-12-04T05:00:00Z","v":62691,"vw":6.035468},{"c":5.98,"h":6.1535,"l":5.9404,"n":410,"o":6,"t":"2024-12-05T05:00:00Z","v":38753,"vw":6.028182},{"c":6.12,"h":6.2095,"l":6.02,"n":318,"o":6.1,"t":"2024-12-06T05:00:00Z","v":24614,"vw":6.110607},{"c":6.23,"h":6.23,"l":5.97,"n":656,"o":6.23,"t":"2024-12-09T05:00:00Z","v":49251,"vw":6.116669},{"c":6.12,"h":6.22,"l":5.92,"n":659,"o":6.21,"t":"2024-12-10T05:00:00Z","v":43227,"vw":6.092576},{"c":6.21,"h":6.435,"l":5.9879,"n":680,"o":6.08,"t":"2024-12-11T05:00:00Z","v":68701,"vw":6.224055},{"c":5.82,"h":6.3853,"l":5.77,"n":685,"o":6.23,"t":"2024-12-12T05:00:00Z","v":69282,"vw":6.006142},{"c":5.89,"h":5.98,"l":5.52,"n":1256,"o":5.88,"t":"2024-12-13T05:00:00Z","v":70658,"vw":5.770538},{"c":5.66,"h":5.88,"l":5.59,"n":631,"o":5.71,"t":"2024-12-16T05:00:00Z","v":43587,"vw":5.743974},{"c":5.61,"h":5.7433,"l":5.4,"n":455,"o":5.67,"t":"2024-12-17T05:00:00Z","v":43031,"vw":5.623051},{"c":5.21,"h":5.961,"l":5.2,"n":710,"o":5.65,"t":"2024-12-18T05:00:00Z","v":82933,"vw":5.481244},{"c":5.16,"h":5.38,"l":5.07,"n":1187,"o":5.07,"t":"2024-12-19T05:00:00Z","v":111399,"vw":5.177426},{"c":5.24,"h":5.6339,"l":5.13,"n":755,"o":5.33,"t":"2024-12-20T05:00:00Z","v":106920,"vw":5.273719},{"c":5.31,"h":5.54,"l":5.25,"n":392,"o":5.25,"t":"2024-12-23T05:00:00Z","v":19026,"vw":5.359244},{"c":5.415,"h":5.49,"l":5.29,"n":217,"o":5.31,"t":"2024-12-24T05:00:00Z","v":14108,"vw":5.337784},{"c":5.47,"h":5.71,"l":5.405,"n":475,"o":5.48,"t":"2024-12-26T05:00:00Z","v":48917,"vw":5.548786},{"c":5.92,"h":6.013,"l":5.4,"n":573,"o":5.4,"t":"2024-12-27T05:00:00Z","v":64241,"vw":5.7505},{"c":5.81,"h":6.04,"l":5.478,"n":514,"o":6.02,"t":"2024-12-30T05:00:00Z","v":41907,"vw":5.776557},{"c":5.73,"h":6.0483,"l":5.5655,"n":511,"o":5.85,"t":"2024-12-31T05:00:00Z","v":39563,"vw":5.699404},{"c":5.71,"h":6.001,"l":5.5242,"n":1467,"o":5.8357,"t":"2025-01-02T05:00:00Z","v":82344,"vw":5.73407},{"c":6.11,"h":6.17,"l":5.75,"n":530,"o":5.82,"t":"2025-01-03T05:00:00Z","v":54371,"vw":5.972677},{"c":6.15,"h":6.49,"l":6.08,"n":639,"o":6.18,"t":"2025-01-06T05:00:00Z","v":70658,"vw":6.2605},{"c":6.17,"h":6.4,"l":6.1,"n":227,"o":6.25,"t":"2025-01-07T05:00:00Z","v":44340,"vw":6.212049},{"c":6.07,"h":6.37,"l":6.02,"n":1299,"o":6.19,"t":"2025-01-08T05:00:00Z","v":96129,"vw":6.110389},{"c":5.77,"h":6.27,"l":5.76,"n":314,"o":6.27,"t":"2025-01-10T05:00:00Z","v":27244,"vw":5.92144},{"c":5.97,"h":6.0299,"l":5.7001,"n":885,"o":5.71,"t":"2025-01-13T05:00:00Z","v":50060,"vw":5.899317},{"c":5.65,"h":6.1399,"l":5.63,"n":723,"o":6.0228,"t":"2025-01-14T05:00:00Z","v":61996,"vw":5.79466},{"c":5.58,"h":5.89,"l":5.51,"n":847,"o":5.72,"t":"2025-01-15T05:00:00Z","v":71997,"vw":5.656425},{"c":5.6,"h":5.84,"l":5.41,"n":481,"o":5.63,"t":"2025-01-16T05:00:00Z","v":88036,"vw":5.561226},{"c":5.38,"h":5.6937,"l":5.32,"n":1373,"o":5.6,"t":"2025-01-17T05:00:00Z","v":63988,"vw":5.459073},{"c":5.66,"h":5.66,"l":5.32,"n":350,"o":5.5,"t":"2025-01-21T05:00:00Z","v":34524,"vw":5.494201},{"c":5.66,"h":5.72,"l":5.561,"n":171,"o":5.65,"t":"2025-01-22T05:00:00Z","v":7748,"vw":5.66902},{"c":5.84,"h":5.9134,"l":5.555,"n":312,"o":5.6,"t":"2025-01-23T05:00:00Z","v":18112,"vw":5.728486},{"c":5.9,"h":5.99,"l":5.69,"n":386,"o":5.84,"t":"2025-01-24T05:00:00Z","v":26479,"vw":5.834535},{"c":5.89,"h":5.97,"l":5.51,"n":459,"o":5.82,"t":"2025-01-27T05:00:00Z","v":41273,"vw":5.852425},{"c":5.81,"h":5.97,"l":5.66,"n":538,"o":5.79,"t":"2025-01-28T05:00:00Z","v":37785,"vw":5.816256},{"c":5.85,"h":5.94,"l":5.6447,"n":1667,"o":5.86,"t":"2025-01-29T05:00:00Z","v":43102,"vw":5.778478},{"c":5.86,"h":5.98,"l":5.7114,"n":414,"o":5.8,"t":"2025-01-30T05:00:00Z","v":35291,"vw":5.889166},{"c":6.08,"h":6.17,"l":5.78,"n":610,"o":5.8908,"t":"2025-01-31T05:00:00Z","v":59604,"vw":5.975427},{"c":6.36,"h":6.38,"l":5.88,"n":834,"o":5.92,"t":"2025-02-03T05:00:00Z","v":106236,"vw":6.1983},{"c":6.22,"h":6.64,"l":6.15,"n":581,"o":6.29,"t":"2025-02-04T05:00:00Z","v":61781,"vw":6.328869},{"c":6.53,"h":6.58,"l":6.215,"n":392,"o":6.29,"t":"2025-02-05T05:00:00Z","v":35506,"vw":6.399019},{"c":7,"h":7.55,"l":6.88,"n":2277,"o":7.1,"t":"2025-02-06T05:00:00Z","v":400543,"vw":7.163868},{"c":6.83,"h":7.09,"l":6.63,"n":619,"o":7.09,"t":"2025-02-07T05:00:00Z","v":63671,"vw":6.778779},{"c":6.88,"h":6.99,"l":6.66,"n":621,"o":6.83,"t":"2025-02-10T05:00:00Z","v":51902,"vw":6.826766},{"c":6.63,"h":7.08,"l":6.42,"n":420,"o":6.77,"t":"2025-02-11T05:00:00Z","v":48745,"vw":6.629196},{"c":6.61,"h":6.8,"l":6.46,"n":1090,"o":6.46,"t":"2025-02-12T05:00:00Z","v":83220,"vw":6.616815},{"c":6.84,"h":7.0995,"l":6.5294,"n":533,"o":6.62,"t":"2025-02-13T05:00:00Z","v":39140,"vw":6.848168},{"c":6.8,"h":7.25,"l":6.7,"n":415,"o":6.74,"t":"2025-02-14T05:00:00Z","v":74104,"vw":6.9357},{"c":6.58,"h":6.8631,"l":6.5015,"n":531,"o":6.84,"t":"2025-02-18T05:00:00Z","v":71987,"vw":6.641225},{"c":6.39,"h":6.77,"l":6.07,"n":1313,"o":6.53,"t":"2025-02-19T05:00:00Z","v":160192,"vw":6.327708},{"c":6.17,"h":6.3842,"l":5.85,"n":934,"o":6.29,"t":"2025-02-20T05:00:00Z","v":159973,"vw":6.114403},{"c":6.41,"h":6.65,"l":5.89,"n":1263,"o":6.2,"t":"2025-02-21T05:00:00Z","v":265857,"vw":6.237129},{"c":5.9,"h":6.36,"l":5.89,"n":1156,"o":6.36,"t":"2025-02-24T05:00:00Z","v":159377,"vw":6.047872},{"c":5.97,"h":6.1,"l":5.82,"n":797,"o":5.89,"t":"2025-02-25T05:00:00Z","v":104736,"vw":5.973749},{"c":6,"h":6.19,"l":5.805,"n":863,"o":6.04,"t":"2025-02-26T05:00:00Z","v":90982,"vw":5.921027},{"c":6.73,"h":6.78,"l":5.855,"n":1821,"o":6,"t":"2025-02-27T05:00:00Z","v":273367,"vw":6.467867},{"c":7.08,"h":7.19,"l":6.31,"n":971,"o":6.525,"t":"2025-02-28T05:00:00Z","v":114990,"vw":6.88896},{"c":7.4,"h":8.29,"l":7.028,"n":2088,"o":7.13,"t":"2025-03-03T05:00:00Z","v":277079,"vw":7.691759},{"c":6.79,"h":7.86,"l":6.77,"n":1219,"o":7.15,"t":"2025-03-04T05:00:00Z","v":173013,"vw":7.193181},{"c":6.52,"h":6.8699,"l":6.47,"n":439,"o":6.79,"t":"2025-03-05T05:00:00Z","v":39818,"vw":6.616526},{"c":6.29,"h":6.72,"l":6.2732,"n":448,"o":6.52,"t":"2025-03-06T05:00:00Z","v":53092,"vw":6.536836},{"c":6.88,"h":7.38,"l":6.1624,"n":3785,"o":6.22,"t":"2025-03-07T05:00:00Z","v":629628,"vw":7.009545},{"c":6.54,"h":7.1,"l":6.41,"n":1018,"o":6.92,"t":"2025-03-10T04:00:00Z","v":79587,"vw":6.730748},{"c":6.7,"h":6.8599,"l":6.21,"n":497,"o":6.58,"t":"2025-03-11T04:00:00Z","v":39438,"vw":6.623169},{"c":6.63,"h":6.9579,"l":6.4717,"n":523,"o":6.82,"t":"2025-03-12T04:00:00Z","v":53464,"vw":6.697824},{"c":6.48,"h":6.8468,"l":6.34,"n":394,"o":6.76,"t":"2025-03-13T04:00:00Z","v":25437,"vw":6.594856},{"c":6.49,"h":6.7502,"l":6.22,"n":1319,"o":6.46,"t":"2025-03-14T04:00:00Z","v":113969,"vw":6.522925},{"c":6.85,"h":7.05,"l":6.38,"n":610,"o":6.51,"t":"2025-03-17T04:00:00Z","v":48515,"vw":6.808411},{"c":6.45,"h":7.03,"l":6.45,"n":1320,"o":6.98,"t":"2025-03-18T04:00:00Z","v":118603,"vw":6.757659},{"c":6.45,"h":6.58,"l":6.18,"n":658,"o":6.58,"t":"2025-03-19T04:00:00Z","v":74689,"vw":6.383388},{"c":6.47,"h":6.58,"l":6.3,"n":768,"o":6.31,"t":"2025-03-20T04:00:00Z","v":70763,"vw":6.423527},{"c":6.68,"h":6.68,"l":6.2,"n":394,"o":6.32,"t":"2025-03-21T04:00:00Z","v":49791,"vw":6.473478},{"c":6.65,"h":6.7873,"l":6.505,"n":410,"o":6.7,"t":"2025-03-24T04:00:00Z","v":37261,"vw":6.608357},{"c":6.55,"h":6.75,"l":6.36,"n":485,"o":6.75,"t":"2025-03-25T04:00:00Z","v":35664,"vw":6.567272},{"c":6.51,"h":6.7149,"l":6.4016,"n":966,"o":6.6,"t":"2025-03-26T04:00:00Z","v":78333,"vw":6.561036},{"c":6.89,"h":6.9391,"l":6.4962,"n":630,"o":6.6,"t":"2025-03-27T04:00:00Z","v":59996,"vw":6.783875},{"c":6.56,"h":7.06,"l":6.52,"n":517,"o":6.94,"t":"2025-03-28T04:00:00Z","v":33739,"vw":6.726708},{"c":6.47,"h":6.72,"l":6.4,"n":757,"o":6.55,"t":"2025-03-31T04:00:00Z","v":37946,"vw":6.548561},{"c":6.31,"h":6.6672,"l":6.12,"n":804,"o":6.51,"t":"2025-04-01T04:00:00Z","v":72710,"vw":6.300112},{"c":6.54,"h":6.565,"l":6.22,"n":406,"o":6.22,"t":"2025-04-02T04:00:00Z","v":25737,"vw":6.407238},{"c":6.1,"h":6.48,"l":6.0118,"n":568,"o":6.28,"t":"2025-04-03T04:00:00Z","v":49632,"vw":6.167242},{"c":5.45,"h":6.11,"l":5.45,"n":1133,"o":6.08,"t":"2025-04-04T04:00:00Z","v":127493,"vw":5.638951},{"c":5.39,"h":5.565,"l":5.03,"n":540,"o":5.22,"t":"2025-04-07T04:00:00Z","v":80856,"vw":5.251153},{"c":4.98,"h":5.685,"l":4.91,"n":891,"o":5.59,"t":"2025-04-08T04:00:00Z","v":113086,"vw":5.148866},{"c":5.24,"h":5.455,"l":4.65,"n":1039,"o":4.87,"t":"2025-04-09T04:00:00Z","v":146469,"vw":4.992199},{"c":4.93,"h":5.5499,"l":4.7,"n":830,"o":5.16,"t":"2025-04-10T04:00:00Z","v":83872,"vw":4.945316},{"c":5.17,"h":5.5519,"l":4.82,"n":668,"o":4.91,"t":"2025-04-11T04:00:00Z","v":68679,"vw":5.1447},{"c":5.45,"h":5.6,"l":5.2,"n":636,"o":5.27,"t":"2025-04-14T04:00:00Z","v":80576,"vw":5.455718},{"c":5.51,"h":5.5828,"l":5.28,"n":434,"o":5.48,"t":"2025-04-15T04:00:00Z","v":25646,"vw":5.456345},{"c":5.22,"h":5.56,"l":5.08,"n":663,"o":5.398,"t":"2025-04-16T04:00:00Z","v":55702,"vw":5.287585},{"c":5.26,"h":5.45,"l":5.14,"n":647,"o":5.22,"t":"2025-04-17T04:00:00Z","v":73388,"vw":5.290311},{"c":5.71,"h":5.92,"l":5.0595,"n":1648,"o":5.19,"t":"2025-04-21T04:00:00Z","v":182050,"vw":5.603141},{"c":6.64,"h":6.75,"l":5.72,"n":1687,"o":5.82,"t":"2025-04-22T04:00:00Z","v":163856,"vw":6.431879},{"c":6.56,"h":7.05,"l":6.2,"n":1209,"o":6.85,"t":"2025-04-23T04:00:00Z","v":157946,"vw":6.553386},{"c":6.53,"h":6.9094,"l":6.32,"n":895,"o":6.83,"t":"2025-04-24T04:00:00Z","v":86603,"vw":6.602106},{"c":6.18,"h":6.58,"l":6.04,"n":514,"o":6.17,"t":"2025-04-25T04:00:00Z","v":43328,"vw":6.223222},{"c":6.17,"h":6.34,"l":6.11,"n":250,"o":6.18,"t":"2025-04-28T04:00:00Z","v":27983,"vw":6.213226},{"c":6.1,"h":6.215,"l":5.99,"n":466,"o":6.21,"t":"2025-04-29T04:00:00Z","v":30373,"vw":6.078789},{"c":6.59,"h":6.615,"l":5.86,"n":409,"o":5.95,"t":"2025-04-30T04:00:00Z","v":49746,"vw":6.366089},{"c":6.28,"h":6.64,"l":6.2,"n":694,"o":6.64,"t":"2025-05-01T04:00:00Z","v":40413,"vw":6.331977},{"c":6.37,"h":6.5518,"l":6.26,"n":508,"o":6.34,"t":"2025-05-02T04:00:00Z","v":37675,"vw":6.380622},{"c":6.41,"h":6.5306,"l":6.126,"n":257,"o":6.21,"t":"2025-05-05T04:00:00Z","v":20357,"vw":6.273448},{"c":5.81,"h":6.2764,"l":5.8,"n":529,"o":6.124,"t":"2025-05-06T04:00:00Z","v":51996,"vw":5.942916},{"c":5.97,"h":6.59,"l":5.77,"n":1423,"o":5.77,"t":"2025-05-07T04:00:00Z","v":112209,"vw":6.316034},{"c":6.21,"h":6.44,"l":6,"n":400,"o":6.42,"t":"2025-05-08T04:00:00Z","v":35962,"vw":6.164282},{"c":6.05,"h":6.5267,"l":6,"n":417,"o":6.24,"t":"2025-05-09T04:00:00Z","v":40589,"vw":6.196444},{"c":6.14,"h":6.4177,"l":6.0156,"n":410,"o":6.18,"t":"2025-05-12T04:00:00Z","v":28953,"vw":6.18225},{"c":5.76,"h":6.2877,"l":5.75,"n":983,"o":6.12,"t":"2025-05-13T04:00:00Z","v":106571,"vw":5.993014},{"c":5.69,"h":6.045,"l":5.63,"n":657,"o":5.9,"t":"2025-05-14T04:00:00Z","v":53724,"vw":5.742091},{"c":5.87,"h":6.096,"l":5.64,"n":453,"o":5.71,"t":"2025-05-15T04:00:00Z","v":37431,"vw":5.721119},{"c":5.93,"h":6.15,"l":5.9,"n":405,"o":5.97,"t":"2025-05-16T04:00:00Z","v":35297,"vw":6.015489},{"c":5.97,"h":6.03,"l":5.8,"n":285,"o":5.85,"t":"2025-05-19T04:00:00Z","v":22000,"vw":5.915435},{"c":5.86,"h":6.045,"l":5.85,"n":331,"o":5.9,"t":"2025-05-20T04:00:00Z","v":23124,"vw":5.933352},{"c":5.67,"h":5.9373,"l":5.65,"n":319,"o":5.79,"t":"2025-05-21T04:00:00Z","v":22099,"vw":5.73802},{"c":5.71,"h":5.89,"l":5.6,"n":484,"o":5.66,"t":"2025-05-22T04:00:00Z","v":42232,"vw":5.770036},{"c":5.9,"h":5.9,"l":5.65,"n":245,"o":5.75,"t":"2025-05-23T04:00:00Z","v":12671,"vw":5.792836},{"c":5.69,"h":5.9874,"l":5.53,"n":524,"o":5.855,"t":"2025-05-27T04:00:00Z","v":65065,"vw":5.671746},{"c":5.6,"h":5.72,"l":5.44,"n":235,"o":5.65,"t":"2025-05-28T04:00:00Z","v":19080,"vw":5.606183},{"c":5.332,"h":5.6101,"l":5.32,"n":283,"o":5.59,"t":"2025-05-29T04:00:00Z","v":36859,"vw":5.476091},{"c":5.33,"h":5.4982,"l":5.27,"n":543,"o":5.35,"t":"2025-05-30T04:00:00Z","v":45700,"vw":5.363554},{"c":5.55,"h":5.8,"l":5.35,"n":404,"o":5.41,"t":"2025-06-02T04:00:00Z","v":55693,"vw":5.476033},{"c":5.65,"h":5.76,"l":5.29,"n":361,"o":5.73,"t":"2025-06-03T04:00:00Z","v":15464,"vw":5.635522},{"c":5.71,"h":5.8,"l":5.575,"n":209,"o":5.65,"t":"2025-06-04T04:00:00Z","v":21048,"vw":5.691524},{"c":5.77,"h":5.9184,"l":5.63,"n":266,"o":5.84,"t":"2025-06-05T04:00:00Z","v":23869,"vw":5.804124},{"c":5.88,"h":5.9974,"l":5.74,"n":306,"o":5.85,"t":"2025-06-06T04:00:00Z","v":30010,"vw":5.911923},{"c":5.88,"h":6.03,"l":5.75,"n":374,"o":6.03,"t":"2025-06-09T04:00:00Z","v":31960,"vw":5.890334},{"c":5.63,"h":5.93,"l":5.6,"n":297,"o":5.88,"t":"2025-06-10T04:00:00Z","v":25710,"vw":5.752912},{"c":5.63,"h":5.73,"l":5.52,"n":316,"o":5.73,"t":"2025-06-11T04:00:00Z","v":22619,"vw":5.582783},{"c":5.37,"h":5.9,"l":5.235,"n":1257,"o":5.65,"t":"2025-06-12T04:00:00Z","v":181021,"vw":5.521519},{"c":5.63,"h":5.95,"l":5.38,"n":736,"o":5.38,"t":"2025-06-13T04:00:00Z","v":66802,"vw":5.672945},{"c":5.45,"h":5.8348,"l":5.45,"n":353,"o":5.7,"t":"2025-06-16T04:00:00Z","v":21029,"vw":5.557578},{"c":5.32,"h":5.87,"l":5.3,"n":364,"o":5.5,"t":"2025-06-17T04:00:00Z","v":28182,"vw":5.424197},{"c":5.51,"h":5.65,"l":5.39,"n":470,"o":5.4,"t":"2025-06-18T04:00:00Z","v":46605,"vw":5.470339},{"c":5.505,"h":5.61,"l":5.32,"n":300,"o":5.59,"t":"2025-06-20T04:00:00Z","v":38507,"vw":5.462158},{"c":5.795,"h":5.87,"l":5.4164,"n":725,"o":5.45,"t":"2025-06-23T04:00:00Z","v":106803,"vw":5.653291},{"c":5.79,"h":5.89,"l":5.7587,"n":282,"o":5.8,"t":"2025-06-24T04:00:00Z","v":20882,"vw":5.832052},{"c":5.92,"h":5.95,"l":5.61,"n":502,"o":5.9158,"t":"2025-06-25T04:00:00Z","v":62345,"vw":5.829143},{"c":5.9,"h":6.22,"l":5.82,"n":404,"o":5.92,"t":"2025-06-26T04:00:00Z","v":53396,"vw":5.985258},{"c":5.85,"h":6.0132,"l":5.6851,"n":689,"o":6.0019,"t":"2025-06-27T04:00:00Z","v":94805,"vw":5.884882},{"c":5.75,"h":6.34,"l":5.58,"n":606,"o":6,"t":"2025-06-30T04:00:00Z","v":111011,"vw":5.77388},{"c":5.7,"h":6.23,"l":5.63,"n":453,"o":5.79,"t":"2025-07-01T04:00:00Z","v":76614,"vw":5.837209},{"c":5.78,"h":5.98,"l":5.5665,"n":545,"o":5.75,"t":"2025-07-02T04:00:00Z","v":76654,"vw":5.82514},{"c":5.96,"h":6.01,"l":5.76,"n":446,"o":5.85,"t":"2025-07-03T04:00:00Z","v":72677,"vw":5.925512},{"c":5.87,"h":6.14,"l":5.76,"n":522,"o":6,"t":"2025-07-07T04:00:00Z","v":60294,"vw":5.941498},{"c":6,"h":6.06,"l":5.94,"n":467,"o":5.95,"t":"2025-07-08T04:00:00Z","v":66734,"vw":6.004016},{"c":6.22,"h":6.34,"l":6.0509,"n":570,"o":6.16,"t":"2025-07-09T04:00:00Z","v":90770,"vw":6.221132},{"c":6.325,"h":6.45,"l":5.97,"n":547,"o":6.28,"t":"2025-07-10T04:00:00Z","v":107545,"vw":6.268966},{"c":6.13,"h":6.3354,"l":6.02,"n":410,"o":6.3,"t":"2025-07-11T04:00:00Z","v":74754,"vw":6.193261},{"c":6.16,"h":6.29,"l":6.01,"n":451,"o":6.14,"t":"2025-07-14T04:00:00Z","v":65357,"vw":6.158194},{"c":6.05,"h":6.1903,"l":5.95,"n":419,"o":6.13,"t":"2025-07-15T04:00:00Z","v":66361,"vw":6.079293},{"c":5.79,"h":6.199,"l":5.79,"n":812,"o":6.199,"t":"2025-07-16T04:00:00Z","v":128821,"vw":5.953065},{"c":5.96,"h":6.015,"l":5.7068,"n":582,"o":5.79,"t":"2025-07-17T04:00:00Z","v":84346,"vw":5.908098},{"c":5.81,"h":6.07,"l":5.75,"n":631,"o":5.97,"t":"2025-07-18T04:00:00Z","v":99683,"vw":5.922425},{"c":5.78,"h":5.905,"l":5.76,"n":379,"o":5.8818,"t":"2025-07-21T04:00:00Z","v":48204,"vw":5.829142},{"c":5.69,"h":5.8966,"l":5.66,"n":385,"o":5.865,"t":"2025-07-22T04:00:00Z","v":65100,"vw":5.72579},{"c":6.07,"h":6.08,"l":5.68,"n":513,"o":5.71,"t":"2025-07-23T04:00:00Z","v":86245,"vw":5.930971},{"c":6.72,"h":6.7726,"l":6.0692,"n":1196,"o":6.08,"t":"2025-07-24T04:00:00Z","v":210193,"vw":6.430331},{"c":6.67,"h":6.8,"l":6.555,"n":568,"o":6.71,"t":"2025-07-25T04:00:00Z","v":78666,"vw":6.707403},{"c":6.62,"h":6.84,"l":6.2592,"n":601,"o":6.71,"t":"2025-07-28T04:00:00Z","v":83872,"vw":6.595397},{"c":6.4,"h":6.72,"l":6.3,"n":483,"o":6.7,"t":"2025-07-29T04:00:00Z","v":76343,"vw":6.44487},{"c":5.87,"h":6.3999,"l":5.7513,"n":475,"o":6.21,"t":"2025-07-30T04:00:00Z","v":101358,"vw":6.032691},{"c":5.95,"h":6.19,"l":5.8025,"n":532,"o":5.89,"t":"2025-07-31T04:00:00Z","v":78286,"vw":5.994106},{"c":6.09,"h":6.21,"l":5.8715,"n":358,"o":6.21,"t":"2025-08-01T04:00:00Z","v":39841,"vw":5.984735},{"c":6.34,"h":6.39,"l":6.1048,"n":249,"o":6.13,"t":"2025-08-04T04:00:00Z","v":30080,"vw":6.273679},{"c":6.43,"h":6.5,"l":6.25,"n":174,"o":6.3872,"t":"2025-08-05T04:00:00Z","v":20305,"vw":6.337006},{"c":6.4,"h":6.4599,"l":6.25,"n":151,"o":6.43,"t":"2025-08-06T04:00:00Z","v":12903,"vw":6.338445},{"c":6.1,"h":6.5,"l":5.95,"n":234,"o":6.46,"t":"2025-08-07T04:00:00Z","v":26458,"vw":6.213815},{"c":6.08,"h":6.23,"l":5.87,"n":166,"o":6.15,"t":"2025-08-08T04:00:00Z","v":14985,"vw":6.065253},{"c":6.15,"h":6.28,"l":6,"n":156,"o":6,"t":"2025-08-11T04:00:00Z","v":13782,"vw":6.145881},{"c":6.13,"h":6.5,"l":5.9,"n":406,"o":5.98,"t":"2025-08-12T04:00:00Z","v":44981,"vw":6.115509},{"c":6.2,"h":6.25,"l":5.95,"n":274,"o":6.14,"t":"2025-08-13T04:00:00Z","v":38717,"vw":6.125196},{"c":5.685,"h":6.28,"l":5.6,"n":820,"o":6.19,"t":"2025-08-14T04:00:00Z","v":89796,"vw":5.789518},{"c":6.15,"h":6.19,"l":5.7031,"n":263,"o":5.79,"t":"2025-08-15T04:00:00Z","v":23808,"vw":5.988326},{"c":6.01,"h":6.14,"l":5.875,"n":195,"o":6.1,"t":"2025-08-18T04:00:00Z","v":24619,"vw":6.038154},{"c":5.94,"h":6.1491,"l":5.86,"n":629,"o":6.09,"t":"2025-08-19T04:00:00Z","v":90700,"vw":5.950967},{"c":6.15,"h":6.19,"l":5.89,"n":325,"o":5.93,"t":"2025-08-20T04:00:00Z","v":42411,"vw":6.081704},{"c":6.59,"h":6.68,"l":6.05,"n":865,"o":6.15,"t":"2025-08-21T04:00:00Z","v":109492,"vw":6.403884},{"c":6.86,"h":6.89,"l":6.49,"n":879,"o":6.71,"t":"2025-08-22T04:00:00Z","v":94939,"vw":6.725561},{"c":6.5,"h":7.3,"l":6.14,"n":2811,"o":7.15,"t":"2025-08-25T04:00:00Z","v":416908,"vw":6.616682},{"c":6.73,"h":7.027,"l":6.46,"n":939,"o":6.54,"t":"2025-08-26T04:00:00Z","v":116213,"vw":6.820538},{"c":6.56,"h":6.8,"l":6.41,"n":757,"o":6.8,"t":"2025-08-27T04:00:00Z","v":73858,"vw":6.558973},{"c":6.71,"h":6.7476,"l":6.5164,"n":401,"o":6.64,"t":"2025-08-28T04:00:00Z","v":53161,"vw":6.625827},{"c":6.56,"h":6.88,"l":6.53,"n":282,"o":6.76,"t":"2025-08-29T04:00:00Z","v":38718,"vw":6.628656},{"c":6.52,"h":6.75,"l":6.48,"n":539,"o":6.75,"t":"2025-09-02T04:00:00Z","v":49484,"vw":6.580395},{"c":6.69,"h":6.7993,"l":6.51,"n":351,"o":6.52,"t":"2025-09-03T04:00:00Z","v":44791,"vw":6.608308},{"c":6.38,"h":6.8,"l":6,"n":727,"o":6.8,"t":"2025-09-04T04:00:00Z","v":73548,"vw":6.364629},{"c":6.27,"h":6.605,"l":5.96,"n":1527,"o":6.38,"t":"2025-09-05T04:00:00Z","v":214649,"vw":6.16903},{"c":6.37,"h":6.49,"l":6.108,"n":708,"o":6.32,"t":"2025-09-08T04:00:00Z","v":123232,"vw":6.332127},{"c":6.27,"h":6.4336,"l":6.05,"n":799,"o":6.42,"t":"2025-09-09T04:00:00Z","v":103122,"vw":6.232768},{"c":6.31,"h":6.4311,"l":6.16,"n":408,"o":6.28,"t":"2025-09-10T04:00:00Z","v":39529,"vw":6.33967},{"c":6.21,"h":6.525,"l":6.16,"n":1085,"o":6.36,"t":"2025-09-11T04:00:00Z","v":158275,"vw":6.287589},{"c":6.05,"h":6.423,"l":5.78,"n":1349,"o":6.25,"t":"2025-09-12T04:00:00Z","v":190101,"vw":6.089382},{"c":5.68,"h":6.184,"l":5.621,"n":782,"o":6.06,"t":"2025-09-15T04:00:00Z","v":131554,"vw":5.806851},{"c":5.67,"h":5.82,"l":5.37,"n":1090,"o":5.64,"t":"2025-09-16T04:00:00Z","v":157983,"vw":5.617451},{"c":5.41,"h":5.75,"l":5.39,"n":1289,"o":5.7,"t":"2025-09-17T04:00:00Z","v":166508,"vw":5.521506},{"c":5.74,"h":5.75,"l":5.47,"n":427,"o":5.47,"t":"2025-09-18T04:00:00Z","v":50377,"vw":5.61667},{"c":5.5,"h":5.8622,"l":5.5,"n":532,"o":5.75,"t":"2025-09-19T04:00:00Z","v":67290,"vw":5.664492},{"c":5.47,"h":5.63,"l":5.4,"n":402,"o":5.53,"t":"2025-09-22T04:00:00Z","v":52276,"vw":5.517194},{"c":5.25,"h":5.5,"l":5.22,"n":497,"o":5.5,"t":"2025-09-23T04:00:00Z","v":67597,"vw":5.324081},{"c":5.56,"h":5.65,"l":5.1019,"n":562,"o":5.17,"t":"2025-09-24T04:00:00Z","v":78220,"vw":5.392603},{"c":5.31,"h":5.55,"l":5.3,"n":399,"o":5.5,"t":"2025-09-25T04:00:00Z","v":35530,"vw":5.372267},{"c":5.49,"h":5.68,"l":5.35,"n":276,"o":5.35,"t":"2025-09-26T04:00:00Z","v":39292,"vw":5.43139},{"c":5.66,"h":5.9292,"l":5.49,"n":406,"o":5.57,"t":"2025-09-29T04:00:00Z","v":76312,"vw":5.759108},{"c":5.7,"h":5.82,"l":5.5359,"n":258,"o":5.68,"t":"2025-09-30T04:00:00Z","v":40164,"vw":5.681212},{"c":5.85,"h":5.8883,"l":5.7,"n":314,"o":5.705,"t":"2025-10-01T04:00:00Z","v":23900,"vw":5.813791},{"c":5.87,"h":5.96,"l":5.79,"n":354,"o":5.91,"t":"2025-10-02T04:00:00Z","v":44380,"vw":5.858938},{"c":6.1002,"h":6.19,"l":5.8819,"n":404,"o":5.93,"t":"2025-10-03T04:00:00Z","v":67386,"vw":6.021628},{"c":6.5,"h":6.65,"l":6.1919,"n":673,"o":6.22,"t":"2025-10-06T04:00:00Z","v":87794,"vw":6.382488},{"c":6.39,"h":6.7,"l":6.25,"n":709,"o":6.6,"t":"2025-10-07T04:00:00Z","v":66711,"vw":6.380002},{"c":6.31,"h":6.5336,"l":6.28,"n":239,"o":6.44,"t":"2025-10-08T04:00:00Z","v":17477,"vw":6.34568},{"c":6.27,"h":6.405,"l":6.2,"n":668,"o":6.31,"t":"2025-10-09T04:00:00Z","v":41450,"vw":6.293086},{"c":6.07,"h":6.4399,"l":5.99,"n":411,"o":6.26,"t":"2025-10-10T04:00:00Z","v":38787,"vw":6.145644},{"c":6.06,"h":6.17,"l":5.94,"n":253,"o":6.17,"t":"2025-10-13T04:00:00Z","v":32249,"vw":6.08188},{"c":7.2,"h":7.75,"l":5.83,"n":8829,"o":5.9201,"t":"2025-10-14T04:00:00Z","v":1442529,"vw":7.033604},{"c":6.71,"h":7.17,"l":6.5401,"n":1446,"o":7.17,"t":"2025-10-15T04:00:00Z","v":209339,"vw":6.830766},{"c":6.3,"h":6.97,"l":6.18,"n":1102,"o":6.72,"t":"2025-10-16T04:00:00Z","v":119733,"vw":6.454899},{"c":6.36,"h":6.435,"l":6.062,"n":720,"o":6.2828,"t":"2025-10-17T04:00:00Z","v":72328,"vw":6.261618},{"c":6.41,"h":6.56,"l":6.12,"n":1313,"o":6.43,"t":"2025-10-20T04:00:00Z","v":150683,"vw":6.338253},{"c":6.47,"h":6.6841,"l":6.19,"n":675,"o":6.6841,"t":"2025-10-21T04:00:00Z","v":76485,"vw":6.361992},{"c":7.36,"h":7.55,"l":6.73,"n":4910,"o":6.75,"t":"2025-10-22T04:00:00Z","v":844480,"vw":7.184236},{"c":6.98,"h":7.5,"l":6.91,"n":3804,"o":7.4,"t":"2025-10-23T04:00:00Z","v":478554,"vw":7.257344},{"c":6.3,"h":6.8099,"l":6.07,"n":8651,"o":6.6,"t":"2025-10-24T04:00:00Z","v":1122097,"vw":6.404789},{"c":6.47,"h":6.67,"l":6.25,"n":2069,"o":6.4,"t":"2025-10-27T04:00:00Z","v":217649,"vw":6.378451},{"c":6.66,"h":6.7737,"l":6.38,"n":2900,"o":6.5,"t":"2025-10-28T04:00:00Z","v":342818,"vw":6.603747},{"c":6.29,"h":6.77,"l":6.21,"n":2508,"o":6.68,"t":"2025-10-29T04:00:00Z","v":315419,"vw":6.423132},{"c":6.12,"h":6.41,"l":6.07,"n":2419,"o":6.25,"t":"2025-10-30T04:00:00Z","v":234162,"vw":6.161736},{"c":6.32,"h":6.5,"l":6.17,"n":1034,"o":6.17,"t":"2025-10-31T04:00:00Z","v":120095,"vw":6.303703},{"c":6,"h":6.3299,"l":5.95,"n":1065,"o":6.31,"t":"2025-11-03T05:00:00Z","v":139681,"vw":6.092409},{"c":5.85,"h":6.2,"l":5.8,"n":1764,"o":5.9,"t":"2025-11-04T05:00:00Z","v":295130,"vw":5.964452},{"c":5.77,"h":6,"l":5.7,"n":1975,"o":5.87,"t":"2025-11-05T05:00:00Z","v":209892,"vw":5.812999},{"c":5.76,"h":6.015,"l":5.68,"n":1005,"o":5.73,"t":"2025-11-06T05:00:00Z","v":94150,"vw":5.782268},{"c":5.76,"h":5.785,"l":5.5562,"n":1252,"o":5.7,"t":"2025-11-07T05:00:00Z","v":153955,"vw":5.65774},{"c":5.95,"h":6.1499,"l":5.7024,"n":1230,"o":5.81,"t":"2025-11-10T05:00:00Z","v":103499,"vw":5.888677},{"c":6.01,"h":6.12,"l":5.85,"n":791,"o":5.97,"t":"2025-11-11T05:00:00Z","v":62427,"vw":6.021257},{"c":6.09,"h":6.12,"l":5.81,"n":2006,"o":6.04,"t":"2025-11-12T05:00:00Z","v":158013,"vw":5.996835},{"c":5.96,"h":6.2035,"l":5.83,"n":2424,"o":6.1,"t":"2025-11-13T05:00:00Z","v":211227,"vw":5.96569},{"c":5.87,"h":6.07,"l":5.735,"n":1295,"o":5.86,"t":"2025-11-14T05:00:00Z","v":116873,"vw":5.944233},{"c":5.85,"h":6.01,"l":5.68,"n":3057,"o":5.85,"t":"2025-11-17T05:00:00Z","v":353792,"vw":5.872977},{"c":6.16,"h":6.16,"l":5.6801,"n":1736,"o":5.85,"t":"2025-11-18T05:00:00Z","v":150717,"vw":6.048489},{"c":5.79,"h":6.1794,"l":5.7,"n":2702,"o":6.11,"t":"2025-11-19T05:00:00Z","v":405353,"vw":5.842268},{"c":5.98,"h":6.2,"l":5.79,"n":2611,"o":5.79,"t":"2025-11-20T05:00:00Z","v":259853,"vw":5.991809},{"c":5.98,"h":6.11,"l":5.92,"n":1986,"o":6,"t":"2025-11-21T05:00:00Z","v":127002,"vw":6.013933},{"c":6.05,"h":6.2899,"l":5.91,"n":2590,"o":6.01,"t":"2025-11-24T05:00:00Z","v":176844,"vw":6.07284},{"c":6.06,"h":6.095,"l":5.92,"n":1658,"o":6.08,"t":"2025-11-25T05:00:00Z","v":102976,"vw":6.045617},{"c":6.38,"h":6.3919,"l":6.07,"n":2282,"o":6.19,"t":"2025-11-26T05:00:00Z","v":147278,"vw":6.292557},{"c":6.51,"h":6.5776,"l":6.36,"n":1905,"o":6.46,"t":"2025-11-28T05:00:00Z","v":150321,"vw":6.460204},{"c":6.24,"h":6.62,"l":6.16,"n":2140,"o":6.51,"t":"2025-12-01T05:00:00Z","v":119648,"vw":6.267772},{"c":5.98,"h":6.33,"l":5.96,"n":2606,"o":6.3,"t":"2025-12-02T05:00:00Z","v":192175,"vw":6.074004},{"c":6.15,"h":6.2398,"l":5.93,"n":2283,"o":5.98,"t":"2025-12-03T05:00:00Z","v":103644,"vw":6.043549},{"c":6,"h":6.125,"l":5.93,"n":2251,"o":6.1,"t":"2025-12-04T05:00:00Z","v":97963,"vw":6.027881},{"c":6.02,"h":6.17,"l":5.91,"n":2142,"o":6.17,"t":"2025-12-05T05:00:00Z","v":155506,"vw":5.977881},{"c":6.07,"h":6.2,"l":5.95,"n":3389,"o":6.09,"t":"2025-12-08T05:00:00Z","v":276858,"vw":6.063107},{"c":6.14,"h":6.2999,"l":6.07,"n":3400,"o":6.15,"t":"2025-12-09T05:00:00Z","v":190684,"vw":6.174715},{"c":6.09,"h":6.325,"l":6,"n":3693,"o":6.11,"t":"2025-12-10T05:00:00Z","v":208146,"vw":6.09516},{"c":6.25,"h":6.2754,"l":6.03,"n":3428,"o":6.03,"t":"2025-12-11T05:00:00Z","v":245280,"vw":6.172008},{"c":6.18,"h":6.44,"l":6.12,"n":3468,"o":6.29,"t":"2025-12-12T05:00:00Z","v":268417,"vw":6.25391},{"c":5.91,"h":6.355,"l":5.9,"n":3495,"o":6.23,"t":"2025-12-15T05:00:00Z","v":301124,"vw":6.040179},{"c":5.83,"h":5.95,"l":5.725,"n":2852,"o":5.91,"t":"2025-12-16T05:00:00Z","v":205108,"vw":5.82408},{"c":5.6,"h":6.01,"l":5.5667,"n":1826,"o":5.89,"t":"2025-12-17T05:00:00Z","v":196451,"vw":5.665903},{"c":5.3,"h":5.7579,"l":5.25,"n":3325,"o":5.65,"t":"2025-12-18T05:00:00Z","v":327583,"vw":5.402408},{"c":5.49,"h":5.55,"l":5.2701,"n":2608,"o":5.29,"t":"2025-12-19T05:00:00Z","v":363477,"vw":5.438597},{"c":5.36,"h":5.7699,"l":5.34,"n":2645,"o":5.57,"t":"2025-12-22T05:00:00Z","v":194190,"vw":5.470676},{"c":5.39,"h":5.69,"l":5.34,"n":1962,"o":5.69,"t":"2025-12-23T05:00:00Z","v":139501,"vw":5.454252},{"c":5.55,"h":5.6,"l":5.3,"n":1274,"o":5.42,"t":"2025-12-24T05:00:00Z","v":128805,"vw":5.473725},{"c":5.47,"h":5.7516,"l":5.29,"n":1441,"o":5.54,"t":"2025-12-26T05:00:00Z","v":89020,"vw":5.413518},{"c":5.55,"h":5.63,"l":5.39,"n":1847,"o":5.48,"t":"2025-12-29T05:00:00Z","v":221407,"vw":5.545614},{"c":5.54,"h":6.03,"l":5.4,"n":1538,"o":5.53,"t":"2025-12-30T05:00:00Z","v":238047,"vw":5.543855},{"c":5.8,"h":5.9,"l":5.49,"n":2230,"o":5.49,"t":"2025-12-31T05:00:00Z","v":161091,"vw":5.803143},{"c":5.65,"h":5.9348,"l":5.44,"n":3596,"o":5.83,"t":"2026-01-02T05:00:00Z","v":291274,"vw":5.61966},{"c":5.36,"h":5.96,"l":5.31,"n":2143,"o":5.75,"t":"2026-01-05T05:00:00Z","v":321741,"vw":5.462943},{"c":5.25,"h":5.4799,"l":5.25,"n":1804,"o":5.43,"t":"2026-01-06T05:00:00Z","v":166869,"vw":5.349984},{"c":5.15,"h":5.5,"l":5.01,"n":3092,"o":5.32,"t":"2026-01-07T05:00:00Z","v":340264,"vw":5.221691},{"c":5.12,"h":5.4,"l":4.99,"n":3121,"o":5.15,"t":"2026-01-08T05:00:00Z","v":386198,"vw":5.11802},{"c":4.85,"h":5.15,"l":4.78,"n":4218,"o":5.15,"t":"2026-01-09T05:00:00Z","v":576966,"vw":4.927901},{"c":4.75,"h":4.88,"l":4.55,"n":3292,"o":4.88,"t":"2026-01-12T05:00:00Z","v":364805,"vw":4.691466},{"c":4.62,"h":4.85,"l":4.45,"n":2881,"o":4.75,"t":"2026-01-13T05:00:00Z","v":324536,"vw":4.567967},{"c":4.64,"h":4.9491,"l":4.62,"n":2563,"o":4.69,"t":"2026-01-14T05:00:00Z","v":279123,"vw":4.732053},{"c":4.03,"h":4.73,"l":3.9401,"n":6634,"o":4.63,"t":"2026-01-15T05:00:00Z","v":1027172,"vw":4.117482},{"c":4.28,"h":4.37,"l":4.0612,"n":4000,"o":4.11,"t":"2026-01-16T05:00:00Z","v":385311,"vw":4.244148},{"c":4.48,"h":4.56,"l":4.0117,"n":3706,"o":4.21,"t":"2026-01-20T05:00:00Z","v":353786,"vw":4.37832},{"c":4.55,"h":4.6382,"l":4.37,"n":3193,"o":4.48,"t":"2026-01-21T05:00:00Z","v":302284,"vw":4.502261},{"c":4.73,"h":4.76,"l":4.49,"n":2855,"o":4.54,"t":"2026-01-22T05:00:00Z","v":212574,"vw":4.661969},{"c":4.72,"h":4.815,"l":4.5601,"n":2365,"o":4.73,"t":"2026-01-23T05:00:00Z","v":304890,"vw":4.63555},{"c":4.68,"h":4.77,"l":4.51,"n":1838,"o":4.66,"t":"2026-01-26T05:00:00Z","v":221524,"vw":4.613169},{"c":4.84,"h":4.86,"l":4.662,"n":1119,"o":4.69,"t":"2026-01-27T05:00:00Z","v":83603,"vw":4.787129},{"c":4.6,"h":4.8637,"l":4.5,"n":3776,"o":4.86,"t":"2026-01-28T05:00:00Z","v":315599,"vw":4.579369},{"c":4.6,"h":4.76,"l":4.45,"n":1804,"o":4.57,"t":"2026-01-29T05:00:00Z","v":190997,"vw":4.564741},{"c":4.65,"h":4.8464,"l":4.5,"n":2782,"o":4.68,"t":"2026-01-30T05:00:00Z","v":292996,"vw":4.71028},{"c":4.74,"h":4.865,"l":4.62,"n":1714,"o":4.62,"t":"2026-02-02T05:00:00Z","v":206864,"vw":4.759989},{"c":4.86,"h":4.94,"l":4.69,"n":2229,"o":4.71,"t":"2026-02-03T05:00:00Z","v":165364,"vw":4.826092},{"c":4.76,"h":4.9659,"l":4.67,"n":2194,"o":4.84,"t":"2026-02-04T05:00:00Z","v":168332,"vw":4.768442},{"c":4.42,"h":4.795,"l":4.41,"n":2697,"o":4.71,"t":"2026-02-05T05:00:00Z","v":208254,"vw":4.558919},{"c":4.84,"h":4.8781,"l":4.43,"n":1117,"o":4.43,"t":"2026-02-06T05:00:00Z","v":110275,"vw":4.689172},{"c":4.9,"h":4.95,"l":4.72,"n":1565,"o":4.83,"t":"2026-02-09T05:00:00Z","v":136924,"vw":4.836847},{"c":4.96,"h":5.32,"l":4.775,"n":1577,"o":4.89,"t":"2026-02-10T05:00:00Z","v":189018,"vw":5.088619},{"c":4.93,"h":5.01,"l":4.765,"n":1539,"o":5,"t":"2026-02-11T05:00:00Z","v":106027,"vw":4.915148},{"c":4.74,"h":4.92,"l":4.69,"n":920,"o":4.92,"t":"2026-02-12T05:00:00Z","v":65297,"vw":4.762613},{"c":4.71,"h":4.85,"l":4.675,"n":1167,"o":4.68,"t":"2026-02-13T05:00:00Z","v":76480,"vw":4.721812},{"c":4.65,"h":4.75,"l":4.51,"n":1362,"o":4.72,"t":"2026-02-17T05:00:00Z","v":123201,"vw":4.667326},{"c":4.85,"h":4.87,"l":4.61,"n":839,"o":4.61,"t":"2026-02-18T05:00:00Z","v":83158,"vw":4.756284},{"c":4.85,"h":4.9,"l":4.635,"n":1576,"o":4.8,"t":"2026-02-19T05:00:00Z","v":161186,"vw":4.774275},{"c":4.61,"h":4.8,"l":4.55,"n":929,"o":4.8,"t":"2026-02-20T05:00:00Z","v":103818,"vw":4.626235},{"c":4.68,"h":4.72,"l":4.58,"n":830,"o":4.6,"t":"2026-02-23T05:00:00Z","v":55711,"vw":4.629549},{"c":4.9,"h":4.91,"l":4.6,"n":1078,"o":4.63,"t":"2026-02-24T05:00:00Z","v":134959,"vw":4.818865},{"c":5.05,"h":5.1,"l":4.86,"n":1592,"o":4.92,"t":"2026-02-25T05:00:00Z","v":155914,"vw":4.991503},{"c":4.98,"h":5.08,"l":4.83,"n":925,"o":5.02,"t":"2026-02-26T05:00:00Z","v":69717,"vw":4.942428},{"c":4.96,"h":5.04,"l":4.84,"n":759,"o":4.92,"t":"2026-02-27T05:00:00Z","v":82021,"vw":4.917545},{"c":4.91,"h":4.95,"l":4.6606,"n":1429,"o":4.88,"t":"2026-03-02T05:00:00Z","v":161428,"vw":4.816944},{"c":4.69,"h":4.855,"l":4.59,"n":1311,"o":4.78,"t":"2026-03-03T05:00:00Z","v":119064,"vw":4.716244},{"c":4.93,"h":4.98,"l":4.63,"n":1470,"o":4.72,"t":"2026-03-04T05:00:00Z","v":96923,"vw":4.856162},{"c":4.74,"h":5.03,"l":4.68,"n":905,"o":4.91,"t":"2026-03-05T05:00:00Z","v":79490,"vw":4.82353},{"c":4.79,"h":4.88,"l":4.64,"n":1029,"o":4.65,"t":"2026-03-06T05:00:00Z","v":89510,"vw":4.789832},{"c":4.84,"h":4.88,"l":4.66,"n":1084,"o":4.71,"t":"2026-03-09T04:00:00Z","v":87604,"vw":4.759169},{"c":4.9,"h":5.055,"l":4.83,"n":1594,"o":4.85,"t":"2026-03-10T04:00:00Z","v":136118,"vw":4.961715},{"c":4.93,"h":4.965,"l":4.7902,"n":1601,"o":4.9,"t":"2026-03-11T04:00:00Z","v":121963,"vw":4.872097},{"c":4.75,"h":4.86,"l":4.69,"n":1087,"o":4.85,"t":"2026-03-12T04:00:00Z","v":134042,"vw":4.766097},{"c":4.53,"h":4.86,"l":4.46,"n":1750,"o":4.78,"t":"2026-03-13T04:00:00Z","v":138200,"vw":4.62258},{"c":4.5,"h":4.635,"l":4.35,"n":1996,"o":4.46,"t":"2026-03-16T04:00:00Z","v":165684,"vw":4.481954},{"c":4.4,"h":4.61,"l":4.37,"n":1344,"o":4.53,"t":"2026-03-17T04:00:00Z","v":67955,"vw":4.457301},{"c":4.45,"h":4.68,"l":4.26,"n":2998,"o":4.43,"t":"2026-03-18T04:00:00Z","v":249084,"vw":4.472243},{"c":4.27,"h":4.4825,"l":4.11,"n":1894,"o":4.4825,"t":"2026-03-19T04:00:00Z","v":206670,"vw":4.226226},{"c":4.21,"h":4.3,"l":4.125,"n":956,"o":4.29,"t":"2026-03-20T04:00:00Z","v":141975,"vw":4.209725},{"c":4.22,"h":4.29,"l":4.13,"n":1832,"o":4.23,"t":"2026-03-23T04:00:00Z","v":90105,"vw":4.195879},{"c":4.15,"h":4.22,"l":4.02,"n":2214,"o":4.21,"t":"2026-03-24T04:00:00Z","v":176964,"vw":4.130096},{"c":4.195,"h":4.39,"l":4.15,"n":2755,"o":4.18,"t":"2026-03-25T04:00:00Z","v":185026,"vw":4.260132},{"c":4.18,"h":4.27,"l":4.1,"n":2267,"o":4.16,"t":"2026-03-26T04:00:00Z","v":118597,"vw":4.179393},{"c":3.96,"h":4.18,"l":3.91,"n":2606,"o":4.18,"t":"2026-03-27T04:00:00Z","v":251413,"vw":3.990921},{"c":3.78,"h":4.0299,"l":3.7101,"n":2068,"o":4,"t":"2026-03-30T04:00:00Z","v":128876,"vw":3.813687},{"c":3.94,"h":4.015,"l":3.755,"n":1680,"o":3.84,"t":"2026-03-31T04:00:00Z","v":99380,"vw":3.897768},{"c":4.08,"h":4.19,"l":3.99,"n":1288,"o":4,"t":"2026-04-01T04:00:00Z","v":111863,"vw":4.093516},{"c":4.01,"h":4.12,"l":3.91,"n":1203,"o":3.96,"t":"2026-04-02T04:00:00Z","v":76020,"vw":3.998059},{"c":4.05,"h":4.13,"l":3.9,"n":2994,"o":4.08,"t":"2026-04-06T04:00:00Z","v":191448,"vw":3.970576},{"c":3.99,"h":4.03,"l":3.9,"n":1458,"o":4.03,"t":"2026-04-07T04:00:00Z","v":81958,"vw":3.96001},{"c":4.11,"h":4.17,"l":4,"n":1447,"o":4.09,"t":"2026-04-08T04:00:00Z","v":171344,"vw":4.068501},{"c":4.53,"h":4.58,"l":4.13,"n":3871,"o":4.14,"t":"2026-04-09T04:00:00Z","v":342171,"vw":4.411025},{"c":4.17,"h":4.585,"l":4.06,"n":2022,"o":4.54,"t":"2026-04-10T04:00:00Z","v":156644,"vw":4.21343},{"c":4.45,"h":4.5,"l":4.16,"n":1487,"o":4.18,"t":"2026-04-13T04:00:00Z","v":208020,"vw":4.311836},{"c":4.46,"h":4.51,"l":4.3,"n":1807,"o":4.48,"t":"2026-04-14T04:00:00Z","v":130705,"vw":4.420276},{"c":4.53,"h":4.54,"l":4.34,"n":1095,"o":4.45,"t":"2026-04-15T04:00:00Z","v":107174,"vw":4.436968},{"c":4.48,"h":4.54,"l":4.34,"n":1007,"o":4.5201,"t":"2026-04-16T04:00:00Z","v":82147,"vw":4.454781},{"c":4.78,"h":4.82,"l":4.53,"n":1755,"o":4.55,"t":"2026-04-17T04:00:00Z","v":219809,"vw":4.708582},{"c":4.99,"h":5.08,"l":4.69,"n":2348,"o":4.74,"t":"2026-04-20T04:00:00Z","v":234834,"vw":4.93423},{"c":4.53,"h":5.05,"l":4.52,"n":2165,"o":5,"t":"2026-04-21T04:00:00Z","v":236263,"vw":4.751093},{"c":4.41,"h":4.64,"l":4.41,"n":1850,"o":4.56,"t":"2026-04-22T04:00:00Z","v":160617,"vw":4.492748},{"c":4.34,"h":4.46,"l":4.189,"n":1767,"o":4.46,"t":"2026-04-23T04:00:00Z","v":174975,"vw":4.265451},{"c":4.32,"h":4.3799,"l":4.175,"n":1460,"o":4.31,"t":"2026-04-24T04:00:00Z","v":109539,"vw":4.305694},{"c":4.4,"h":4.56,"l":4.26,"n":2414,"o":4.26,"t":"2026-04-27T04:00:00Z","v":140343,"vw":4.46076},{"c":4.26,"h":4.5,"l":4.255,"n":1131,"o":4.45,"t":"2026-04-28T04:00:00Z","v":63750,"vw":4.307134},{"c":4.07,"h":4.375,"l":4.06,"n":1078,"o":4.23,"t":"2026-04-29T04:00:00Z","v":108531,"vw":4.142893},{"c":4.23,"h":4.27,"l":4.08,"n":1104,"o":4.11,"t":"2026-04-30T04:00:00Z","v":78401,"vw":4.215221},{"c":4.17,"h":4.32,"l":4.15,"n":1527,"o":4.23,"t":"2026-05-01T04:00:00Z","v":120762,"vw":4.204179},{"c":4.26,"h":4.295,"l":4.11,"n":2109,"o":4.2,"t":"2026-05-04T04:00:00Z","v":127404,"vw":4.228797},{"c":4.25,"h":4.31,"l":4.15,"n":1677,"o":4.31,"t":"2026-05-05T04:00:00Z","v":159937,"vw":4.213984},{"c":4.24,"h":4.365,"l":4.17,"n":1099,"o":4.27,"t":"2026-05-06T04:00:00Z","v":74542,"vw":4.281179},{"c":4.2,"h":4.3345,"l":4.15,"n":1093,"o":4.32,"t":"2026-05-07T04:00:00Z","v":100857,"vw":4.188336},{"c":4.11,"h":4.275,"l":4.06,"n":1225,"o":4.23,"t":"2026-05-08T04:00:00Z","v":165658,"vw":4.13613},{"c":4.18,"h":4.2453,"l":4.12,"n":1489,"o":4.12,"t":"2026-05-11T04:00:00Z","v":144124,"vw":4.182152},{"c":4.29,"h":4.345,"l":3.895,"n":4546,"o":4.17,"t":"2026-05-12T04:00:00Z","v":512545,"vw":4.121138},{"c":4.54,"h":4.645,"l":4.1416,"n":1860,"o":4.2,"t":"2026-05-13T04:00:00Z","v":273649,"vw":4.463676},{"c":5.26,"h":5.36,"l":4.3184,"n":3212,"o":4.59,"t":"2026-05-14T04:00:00Z","v":440785,"vw":5.031955},{"c":4.96,"h":5.34,"l":4.9,"n":1903,"o":5.34,"t":"2026-05-15T04:00:00Z","v":152064,"vw":5.07575},{"c":4.92,"h":5.28,"l":4.85,"n":3292,"o":5.05,"t":"2026-05-18T04:00:00Z","v":256255,"vw":5.038625},{"c":4.57,"h":4.86,"l":4.55,"n":1761,"o":4.84,"t":"2026-05-19T04:00:00Z","v":85997,"vw":4.707059},{"c":4.62,"h":4.885,"l":4.5,"n":1922,"o":4.57,"t":"2026-05-20T04:00:00Z","v":65968,"vw":4.587526},{"c":4.84,"h":4.893,"l":4.51,"n":1315,"o":4.61,"t":"2026-05-21T04:00:00Z","v":99971,"vw":4.787145},{"c":4.81,"h":5.0076,"l":4.785,"n":1187,"o":4.8,"t":"2026-05-22T04:00:00Z","v":75963,"vw":4.875688},{"c":4.71,"h":4.83,"l":4.625,"n":1256,"o":4.8,"t":"2026-05-26T04:00:00Z","v":93119,"vw":4.719414},{"c":4.77,"h":4.8699,"l":4.685,"n":802,"o":4.72,"t":"2026-05-27T04:00:00Z","v":57737,"vw":4.771229},{"c":4.83,"h":4.85,"l":4.655,"n":1319,"o":4.74,"t":"2026-05-28T04:00:00Z","v":86616,"vw":4.746489},{"c":4.82,"h":4.87,"l":4.64,"n":1589,"o":4.83,"t":"2026-05-29T04:00:00Z","v":118698,"vw":4.760666},{"c":4.91,"h":5.15,"l":4.75,"n":3129,"o":4.82,"t":"2026-06-01T04:00:00Z","v":401170,"vw":4.928742},{"c":4.73,"h":4.97,"l":4.645,"n":2839,"o":4.97,"t":"2026-06-02T04:00:00Z","v":201487,"vw":4.760862},{"c":4.64,"h":4.745,"l":4.4,"n":1456,"o":4.72,"t":"2026-06-03T04:00:00Z","v":117953,"vw":4.564438},{"c":4.87,"h":5.005,"l":4.64,"n":1617,"o":4.66,"t":"2026-06-04T04:00:00Z","v":156118,"vw":4.822343},{"c":4.42,"h":5.1,"l":4.41,"n":2437,"o":5.06,"t":"2026-06-05T04:00:00Z","v":234171,"vw":4.726856},{"c":4.55,"h":4.62,"l":4.37,"n":1157,"o":4.51,"t":"2026-06-08T04:00:00Z","v":83993,"vw":4.527348},{"c":4.48,"h":4.7,"l":4.3,"n":1445,"o":4.64,"t":"2026-06-09T04:00:00Z","v":93072,"vw":4.436236},{"c":4.41,"h":4.73,"l":4.41,"n":1714,"o":4.45,"t":"2026-06-10T04:00:00Z","v":116532,"vw":4.562105},{"c":4.64,"h":4.7,"l":4.33,"n":1906,"o":4.42,"t":"2026-06-11T04:00:00Z","v":175116,"vw":4.56411},{"c":4.74,"h":4.94,"l":4.57,"n":1389,"o":4.65,"t":"2026-06-12T04:00:00Z","v":114978,"vw":4.79361},{"c":4.89,"h":4.935,"l":4.75,"n":1227,"o":4.79,"t":"2026-06-15T04:00:00Z","v":186733,"vw":4.830645},{"c":4.82,"h":4.9217,"l":4.6201,"n":1439,"o":4.91,"t":"2026-06-16T04:00:00Z","v":154038,"vw":4.770503},{"c":5.03,"h":5.21,"l":4.71,"n":2007,"o":4.82,"t":"2026-06-17T04:00:00Z","v":322173,"vw":5.08562},{"c":4.92,"h":5.1297,"l":4.81,"n":1687,"o":5.09,"t":"2026-06-18T04:00:00Z","v":215723,"vw":4.965285},{"c":5.29,"h":5.49,"l":4.94,"n":3442,"o":5.05,"t":"2026-06-22T04:00:00Z","v":409085,"vw":5.286719},{"c":5.39,"h":5.4999,"l":5.175,"n":2608,"o":5.23,"t":"2026-06-23T04:00:00Z","v":268727,"vw":5.378592},{"c":5.32,"h":5.5,"l":5.31,"n":1488,"o":5.39,"t":"2026-06-24T04:00:00Z","v":115275,"vw":5.390044},{"c":5.13,"h":5.43,"l":5.12,"n":1473,"o":5.35,"t":"2026-06-25T04:00:00Z","v":134619,"vw":5.278237},{"c":5.5,"h":5.5,"l":5,"n":2476,"o":5.2,"t":"2026-06-26T04:00:00Z","v":249394,"vw":5.256171},{"c":6.07,"h":6.08,"l":5.44,"n":2390,"o":5.53,"t":"2026-06-29T04:00:00Z","v":292821,"vw":5.800943},{"c":5.85,"h":6.21,"l":5.85,"n":4144,"o":6.04,"t":"2026-06-30T04:00:00Z","v":300270,"vw":6.023859},{"c":5.66,"h":5.925,"l":5.58,"n":1485,"o":5.87,"t":"2026-07-01T04:00:00Z","v":104034,"vw":5.73877},{"c":5.86,"h":6.1,"l":5.571,"n":1290,"o":5.75,"t":"2026-07-02T04:00:00Z","v":107494,"vw":5.744766},{"c":5.76,"h":5.965,"l":5.6401,"n":1795,"o":5.9,"t":"2026-07-06T04:00:00Z","v":169981,"vw":5.786917},{"c":5.75,"h":5.88,"l":5.42,"n":3154,"o":5.72,"t":"2026-07-07T04:00:00Z","v":305938,"vw":5.654589},{"c":5.36,"h":5.75,"l":5.33,"n":5717,"o":5.75,"t":"2026-07-08T04:00:00Z","v":575030,"vw":5.429366},{"c":5.26,"h":5.52,"l":5.26,"n":3235,"o":5.37,"t":"2026-07-09T04:00:00Z","v":264286,"vw":5.367031},{"c":5.26,"h":5.635,"l":4.99,"n":3360,"o":5.33,"t":"2026-07-10T04:00:00Z","v":392172,"vw":5.119287},{"c":4.855,"h":5.23,"l":4.77,"n":5417,"o":5.23,"t":"2026-07-13T04:00:00Z","v":404994,"vw":4.967439},{"c":4.87,"h":5.3599,"l":4.8,"n":6332,"o":4.9,"t":"2026-07-14T04:00:00Z","v":441283,"vw":4.947719},{"c":4.84,"h":4.975,"l":4.72,"n":4130,"o":4.88,"t":"2026-07-15T04:00:00Z","v":256618,"vw":4.819819},{"c":4.6,"h":4.85,"l":4.53,"n":6000,"o":4.84,"t":"2026-07-16T04:00:00Z","v":343773,"vw":4.627535},{"c":4.54,"h":4.6599,"l":4.445,"n":4054,"o":4.59,"t":"2026-07-17T04:00:00Z","v":361183,"vw":4.537418},{"c":4.44,"h":4.72,"l":4.43,"n":3884,"o":4.56,"t":"2026-07-20T04:00:00Z","v":245948,"vw":4.530592},{"c":4.55,"h":4.5887,"l":4.38,"n":3617,"o":4.49,"t":"2026-07-21T04:00:00Z","v":257678,"vw":4.518608},{"c":4.37,"h":4.56,"l":4.34,"n":2029,"o":4.56,"t":"2026-07-22T04:00:00Z","v":143272,"vw":4.398066},{"c":4.38,"h":4.43,"l":4.24,"n":2500,"o":4.34,"t":"2026-07-23T04:00:00Z","v":243160,"vw":4.333954},{"c":4.25,"h":4.4355,"l":4.21,"n":1895,"o":4.39,"t":"2026-07-24T04:00:00Z","v":159113,"vw":4.253958},{"c":4.265,"h":4.405,"l":4.24,"n":1284,"o":4.33,"t":"2026-07-27T04:00:00Z","v":81177,"vw":4.310747},{"c":4,"h":4.29,"l":3.985,"n":2168,"o":4.26,"t":"2026-07-28T04:00:00Z","v":203224,"vw":4.048776},{"c":3.87,"h":4.15,"l":3.855,"n":1522,"o":4,"t":"2026-07-29T04:00:00Z","v":144322,"vw":3.968949},{"c":4.08,"h":4.12,"l":3.92,"n":1177,"o":3.94,"t":"2026-07-30T04:00:00Z","v":151359,"vw":4.020362},{"c":4.19,"h":4.22,"l":3.995,"n":2293,"o":4.08,"t":"2026-07-31T04:00:00Z","v":179957,"vw":4.121065},{"c":4.43,"h":4.46,"l":4.13,"n":1076,"o":4.24,"t":"2026-08-03T04:00:00Z","v":116958,"vw":4.367029},{"c":4.57,"h":4.65,"l":4.43,"n":1806,"o":4.45,"t":"2026-08-04T04:00:00Z","v":145682,"vw":4.570579},{"c":4.55,"h":4.6714,"l":4.485,"n":1275,"o":4.61,"t":"2026-08-05T04:00:00Z","v":99704,"vw":4.568239},{"c":4.58,"h":4.695,"l":4.52,"n":2840,"o":4.555,"t":"2026-08-06T04:00:00Z","v":249798,"vw":4.593521},{"c":4.81,"h":4.8391,"l":4.65,"n":1846,"o":4.71,"t":"2026-08-07T04:00:00Z","v":141847,"vw":4.761253},{"c":4.64,"h":4.8,"l":4.57,"n":2118,"o":4.8,"t":"2026-08-10T04:00:00Z","v":181096,"vw":4.646101},{"c":4.8,"h":4.85,"l":4.52,"n":1530,"o":4.62,"t":"2026-08-11T04:00:00Z","v":130080,"vw":4.727851},{"c":4.69,"h":4.83,"l":4.67,"n":1283,"o":4.83,"t":"2026-08-12T04:00:00Z","v":85594,"vw":4.717885},{"c":4.67,"h":4.82,"l":4.67,"n":1518,"o":4.72,"t":"2026-08-13T04:00:00Z","v":97495,"vw":4.73159},{"c":4.79,"h":4.85,"l":4.55,"n":1307,"o":4.7,"t":"2026-08-14T04:00:00Z","v":113563,"vw":4.715654},{"c":4.67,"h":4.81,"l":4.63,"n":1130,"o":4.81,"t":"2026-08-17T04:00:00Z","v":67144,"vw":4.70604},{"c":4.92,"h":4.93,"l":4.65,"n":1317,"o":4.65,"t":"2026-08-18T04:00:00Z","v":106654,"vw":4.848873},{"c":4.97,"h":5.1,"l":4.95,"n":1986,"o":4.96,"t":"2026-08-19T04:00:00Z","v":118880,"vw":4.996541},{"c":4.86,"h":5,"l":4.73,"n":725,"o":5,"t":"2026-08-20T04:00:00Z","v":59031,"vw":4.856172},{"c":4.87,"h":4.95,"l":4.805,"n":900,"o":4.9,"t":"2026-08-21T04:00:00Z","v":70452,"vw":4.856601},{"c":4.96,"h":5.26,"l":4.71,"n":1961,"o":4.89,"t":"2026-08-24T04:00:00Z","v":147076,"vw":4.924331},{"c":5.04,"h":5.22,"l":4.98,"n":1677,"o":4.99,"t":"2026-08-25T04:00:00Z","v":145191,"vw":5.090668},{"c":4.87,"h":5.0299,"l":4.83,"n":700,"o":5.02,"t":"2026-08-26T04:00:00Z","v":54405,"vw":4.892175},{"c":4.86,"h":5.14,"l":4.76,"n":737,"o":5.14,"t":"2026-08-27T04:00:00Z","v":77629,"vw":4.867234},{"c":4.59,"h":4.82,"l":4.55,"n":1441,"o":4.82,"t":"2026-08-28T04:00:00Z","v":153116,"vw":4.635659},{"c":4.56,"h":4.6982,"l":4.51,"n":923,"o":4.58,"t":"2026-08-31T04:00:00Z","v":47439,"vw":4.556415},{"c":4.51,"h":4.6295,"l":4.48,"n":1464,"o":4.52,"t":"2026-09-01T04:00:00Z","v":101254,"vw":4.531971},{"c":4.42,"h":4.6485,"l":4.39,"n":868,"o":4.53,"t":"2026-09-02T04:00:00Z","v":61909,"vw":4.449037},{"c":4.55,"h":4.58,"l":4.36,"n":1054,"o":4.5,"t":"2026-09-03T04:00:00Z","v":100322,"vw":4.484017},{"c":4.76,"h":4.77,"l":4.52,"n":1241,"o":4.54,"t":"2026-09-04T04:00:00Z","v":75764,"vw":4.628933},{"c":4.61,"h":4.82,"l":4.595,"n":1099,"o":4.82,"t":"2026-09-08T04:00:00Z","v":98360,"vw":4.687475},{"c":4.61,"h":4.695,"l":4.53,"n":1236,"o":4.55,"t":"2026-09-09T04:00:00Z","v":77827,"vw":4.606989},{"c":4.52,"h":4.62,"l":4.455,"n":988,"o":4.61,"t":"2026-09-10T04:00:00Z","v":93472,"vw":4.531076},{"c":4.38,"h":4.66,"l":4.37,"n":778,"o":4.59,"t":"2026-09-11T04:00:00Z","v":139351,"vw":4.45897},{"c":4.64,"h":4.78,"l":4.33,"n":1575,"o":4.39,"t":"2026-09-14T04:00:00Z","v":201476,"vw":4.631943},{"c":4.65,"h":4.72,"l":4.49,"n":1691,"o":4.62,"t":"2026-09-15T04:00:00Z","v":215182,"vw":4.606315},{"c":4.46,"h":4.7193,"l":4.46,"n":1250,"o":4.66,"t":"2026-09-16T04:00:00Z","v":129328,"vw":4.535545},{"c":4.76,"h":4.885,"l":4.54,"n":1566,"o":4.54,"t":"2026-09-17T04:00:00Z","v":221104,"vw":4.725745},{"c":4.89,"h":5.085,"l":4.705,"n":2630,"o":4.76,"t":"2026-09-18T04:00:00Z","v":403220,"vw":4.96648},{"c":4.95,"h":5.0399,"l":4.831,"n":1739,"o":4.94,"t":"2026-09-21T04:00:00Z","v":167106,"vw":4.94728},{"c":5.3,"h":5.35,"l":4.9301,"n":2222,"o":4.99,"t":"2026-09-22T04:00:00Z","v":333927,"vw":5.216221},{"c":5.04,"h":5.31,"l":4.9,"n":1767,"o":5.31,"t":"2026-09-23T04:00:00Z","v":158623,"vw":5.065704},{"c":5.18,"h":5.18,"l":4.92,"n":1468,"o":5.02,"t":"2026-09-24T04:00:00Z","v":106642,"vw":5.053172},{"c":5.08,"h":5.24,"l":5.02,"n":1046,"o":5.19,"t":"2026-09-25T04:00:00Z","v":59929,"vw":5.109077},{"c":4.98,"h":5.12,"l":4.96,"n":1492,"o":5.03,"t":"2026-09-28T04:00:00Z","v":120323,"vw":5.035537},{"c":5.03,"h":5.05,"l":4.93,"n":668,"o":5.02,"t":"2026-09-29T04:00:00Z","v":75473,"vw":4.994834},{"c":5.01,"h":5.15,"l":4.98,"n":1246,"o":5.06,"t":"2026-09-30T04:00:00Z","v":101367,"vw":5.035942},{"c":4.73,"h":5,"l":4.7,"n":1272,"o":5,"t":"2026-10-01T04:00:00Z","v":116138,"vw":4.846565},{"c":4.81,"h":4.93,"l":4.76,"n":1307,"o":4.8,"t":"2026-10-02T04:00:00Z","v":88698,"vw":4.812593},{"c":4.85,"h":4.94,"l":4.78,"n":1408,"o":4.85,"t":"2026-10-05T04:00:00Z","v":117257,"vw":4.858215},{"c":4.85,"h":5.03,"l":4.74,"n":896,"o":4.86,"t":"2026-10-06T04:00:00Z","v":94632,"vw":4.910929},{"c":4.91,"h":5.01,"l":4.755,"n":713,"o":4.81,"t":"2026-10-07T04:00:00Z","v":95518,"vw":4.893535},{"c":4.99,"h":5,"l":4.7001,"n":1399,"o":4.91,"t":"2026-10-08T04:00:00Z","v":144426,"vw":4.891613},{"c":4.95,"h":5.05,"l":4.85,"n":2392,"o":5,"t":"2026-10-09T04:00:00Z","v":151835,"vw":4.940182},{"c":4.81,"h":5.05,"l":4.81,"n":1276,"o":5,"t":"2026-10-12T04:00:00Z","v":102056,"vw":4.925795},{"c":4.475,"h":4.89,"l":4.45,"n":2002,"o":4.81,"t":"2026-10-13T04:00:00Z","v":207778,"vw":4.606388},{"c":4.18,"h":4.645,"l":4.16,"n":1885,"o":4.645,"t":"2026-10-14T04:00:00Z","v":258010,"vw":4.322123},{"c":4.34,"h":4.5,"l":4.14,"n":2505,"o":4.18,"t":"2026-10-15T04:00:00Z","v":236560,"vw":4.37626},{"c":4.25,"h":4.39,"l":4.16,"n":2215,"o":4.37,"t":"2026-10-16T04:00:00Z","v":134196,"vw":4.253316},{"c":4.2,"h":4.535,"l":4.2,"n":1646,"o":4.29,"t":"2026-10-19T04:00:00Z","v":106486,"vw":4.285523},{"c":4.21,"h":4.38,"l":4.21,"n":789,"o":4.22,"t":"2026-10-20T04:00:00Z","v":82919,"vw":4.271572},{"c":4.14,"h":4.29,"l":4.1,"n":1105,"o":4.23,"t":"2026-10-21T04:00:00Z","v":95103,"vw":4.173838},{"c":4.14,"h":4.43,"l":4.09,"n":452,"o":4.09,"t":"2026-10-22T04:00:00Z","v":36597,"vw":4.130423}],"volatilityBars":[{"c":4.96,"h":4.96,"l":4.9,"n":2,"o":4.9,"t":"2026-08-24T11:00:00Z","v":5500,"vw":4.905455},{"c":4.89,"h":5.01,"l":4.89,"n":133,"o":5.01,"t":"2026-08-24T12:00:00Z","v":1423,"vw":4.990104},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-08-24T13:00:00Z","v":252,"vw":4.9},{"c":4.8682,"h":5.26,"l":4.71,"n":66,"o":4.89,"t":"2026-08-24T13:30:00Z","v":13917,"vw":4.910088},{"c":4.805,"h":4.84,"l":4.7297,"n":32,"o":4.77,"t":"2026-08-24T13:45:00Z","v":2168,"vw":4.780871},{"c":4.785,"h":4.805,"l":4.7701,"n":20,"o":4.805,"t":"2026-08-24T14:00:00Z","v":2569,"vw":4.787537},{"c":4.84,"h":4.84,"l":4.83,"n":15,"o":4.83,"t":"2026-08-24T14:15:00Z","v":700,"vw":4.8325},{"c":4.89,"h":4.935,"l":4.85,"n":84,"o":4.85,"t":"2026-08-24T14:30:00Z","v":4767,"vw":4.892817},{"c":4.975,"h":5,"l":4.8827,"n":52,"o":4.8827,"t":"2026-08-24T14:45:00Z","v":10237,"vw":4.973837},{"c":4.96,"h":4.98,"l":4.93,"n":40,"o":4.98,"t":"2026-08-24T15:00:00Z","v":2576,"vw":4.951505},{"c":4.955,"h":4.98,"l":4.955,"n":7,"o":4.97,"t":"2026-08-24T15:15:00Z","v":440,"vw":4.968333},{"c":4.9,"h":4.9949,"l":4.9,"n":99,"o":4.955,"t":"2026-08-24T15:30:00Z","v":4622,"vw":4.963152},{"c":4.9253,"h":4.9449,"l":4.9253,"n":7,"o":4.935,"t":"2026-08-24T15:45:00Z","v":1312,"vw":4.935776},{"c":4.904,"h":4.91,"l":4.9,"n":17,"o":4.9,"t":"2026-08-24T16:15:00Z","v":946,"vw":4.9044},{"c":4.915,"h":4.915,"l":4.8901,"n":5,"o":4.8901,"t":"2026-08-24T16:30:00Z","v":601,"vw":4.90255},{"c":4.915,"h":4.92,"l":4.865,"n":186,"o":4.92,"t":"2026-08-24T17:00:00Z","v":16561,"vw":4.903456},{"c":4.915,"h":4.97,"l":4.9,"n":132,"o":4.9,"t":"2026-08-24T17:30:00Z","v":4335,"vw":4.93106},{"c":4.9,"h":4.91,"l":4.89,"n":8,"o":4.91,"t":"2026-08-24T18:00:00Z","v":900,"vw":4.9},{"c":4.97,"h":4.98,"l":4.9,"n":75,"o":4.9,"t":"2026-08-24T18:15:00Z","v":13182,"vw":4.938291},{"c":4.93,"h":4.97,"l":4.9285,"n":62,"o":4.96,"t":"2026-08-24T18:30:00Z","v":7015,"vw":4.942665},{"c":4.9201,"h":4.94,"l":4.92,"n":62,"o":4.9301,"t":"2026-08-24T18:45:00Z","v":7023,"vw":4.928867},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-08-24T19:00:00Z","v":100,"vw":4.93},{"c":4.93,"h":4.94,"l":4.895,"n":129,"o":4.93,"t":"2026-08-24T19:15:00Z","v":20914,"vw":4.920326},{"c":4.93,"h":4.936,"l":4.91,"n":112,"o":4.91,"t":"2026-08-24T19:30:00Z","v":7010,"vw":4.931785},{"c":4.95,"h":4.98,"l":4.93,"n":176,"o":4.93,"t":"2026-08-24T19:45:00Z","v":9461,"vw":4.964723},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-08-24T20:00:00Z","v":2822,"vw":4.96},{"c":4.9599,"h":4.96,"l":4.955,"n":3,"o":4.955,"t":"2026-08-25T11:00:00Z","v":300,"vw":4.9583},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-08-25T12:30:00Z","v":100,"vw":5.075},{"c":5.1876,"h":5.22,"l":4.98,"n":170,"o":4.99,"t":"2026-08-25T13:30:00Z","v":24878,"vw":5.102687},{"c":5.1,"h":5.11,"l":5.1,"n":11,"o":5.11,"t":"2026-08-25T13:45:00Z","v":905,"vw":5.1075},{"c":5.065,"h":5.09,"l":5.01,"n":63,"o":5.07,"t":"2026-08-25T14:15:00Z","v":4334,"vw":5.040795},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-08-25T14:30:00Z","v":607,"vw":5.08},{"c":5.11,"h":5.15,"l":5.08,"n":39,"o":5.08,"t":"2026-08-25T15:00:00Z","v":15934,"vw":5.103534},{"c":5.0593,"h":5.09,"l":5.04,"n":32,"o":5.0872,"t":"2026-08-25T15:15:00Z","v":1511,"vw":5.076536},{"c":5.0517,"h":5.0517,"l":5.0507,"n":6,"o":5.0507,"t":"2026-08-25T15:30:00Z","v":713,"vw":5.0512},{"c":5.1,"h":5.1,"l":5.07,"n":17,"o":5.07,"t":"2026-08-25T15:45:00Z","v":920,"vw":5.076012},{"c":5.06,"h":5.06,"l":5.06,"n":12,"o":5.06,"t":"2026-08-25T16:00:00Z","v":282,"vw":5.06},{"c":5.05,"h":5.055,"l":5.05,"n":12,"o":5.051,"t":"2026-08-25T16:15:00Z","v":1864,"vw":5.051125},{"c":5.07,"h":5.0819,"l":5.0481,"n":45,"o":5.0481,"t":"2026-08-25T16:30:00Z","v":3685,"vw":5.067354},{"c":5.07,"h":5.07,"l":5.07,"n":11,"o":5.07,"t":"2026-08-25T16:45:00Z","v":1198,"vw":5.07},{"c":5.06,"h":5.08,"l":5.06,"n":24,"o":5.07,"t":"2026-08-25T17:00:00Z","v":824,"vw":5.07067},{"c":5.07,"h":5.08,"l":5.07,"n":24,"o":5.08,"t":"2026-08-25T17:30:00Z","v":1221,"vw":5.075137},{"c":5.07,"h":5.07,"l":5.07,"n":12,"o":5.07,"t":"2026-08-25T17:45:00Z","v":450,"vw":5.07},{"c":5.04,"h":5.05,"l":5.04,"n":18,"o":5.05,"t":"2026-08-25T18:00:00Z","v":742,"vw":5.042},{"c":5.05,"h":5.05,"l":5.04,"n":13,"o":5.04,"t":"2026-08-25T18:15:00Z","v":604,"vw":5.045},{"c":5.06,"h":5.06,"l":5.0474,"n":119,"o":5.0474,"t":"2026-08-25T18:30:00Z","v":10243,"vw":5.051105},{"c":5.09,"h":5.09,"l":5.08,"n":33,"o":5.08,"t":"2026-08-25T18:45:00Z","v":2195,"vw":5.087056},{"c":5.094,"h":5.18,"l":5.094,"n":162,"o":5.095,"t":"2026-08-25T19:00:00Z","v":26043,"vw":5.142337},{"c":5.12,"h":5.12,"l":5.07,"n":35,"o":5.09,"t":"2026-08-25T19:15:00Z","v":4269,"vw":5.1012},{"c":5.06,"h":5.125,"l":5.05,"n":91,"o":5.125,"t":"2026-08-25T19:30:00Z","v":13395,"vw":5.067604},{"c":5.032,"h":5.07,"l":5.03,"n":192,"o":5.06,"t":"2026-08-25T19:45:00Z","v":14582,"vw":5.047065},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-08-25T20:00:00Z","v":4166,"vw":5.04},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-08-25T20:15:00Z","v":3189,"vw":5.07},{"c":4.94,"h":5.0299,"l":4.8349,"n":63,"o":5.02,"t":"2026-08-26T13:30:00Z","v":3651,"vw":4.96494},{"c":4.97,"h":4.97,"l":4.94,"n":7,"o":4.9641,"t":"2026-08-26T13:45:00Z","v":552,"vw":4.95682},{"c":4.92,"h":4.98,"l":4.89,"n":37,"o":4.98,"t":"2026-08-26T14:15:00Z","v":6269,"vw":4.926439},{"c":4.9199,"h":4.9199,"l":4.895,"n":16,"o":4.895,"t":"2026-08-26T14:30:00Z","v":4023,"vw":4.898785},{"c":4.9,"h":4.9299,"l":4.87,"n":53,"o":4.92,"t":"2026-08-26T14:45:00Z","v":5809,"vw":4.902392},{"c":4.9316,"h":4.9316,"l":4.9316,"n":2,"o":4.9316,"t":"2026-08-26T15:00:00Z","v":260,"vw":4.9316},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-26T15:15:00Z","v":150,"vw":4.9},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-08-26T15:30:00Z","v":100,"vw":4.93},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-26T15:45:00Z","v":300,"vw":4.9},{"c":4.91,"h":4.92,"l":4.91,"n":12,"o":4.92,"t":"2026-08-26T16:00:00Z","v":1133,"vw":4.912055},{"c":4.935,"h":4.935,"l":4.92,"n":8,"o":4.935,"t":"2026-08-26T16:15:00Z","v":1293,"vw":4.93375},{"c":4.935,"h":4.935,"l":4.935,"n":5,"o":4.935,"t":"2026-08-26T16:45:00Z","v":373,"vw":4.935},{"c":4.9297,"h":4.9297,"l":4.9297,"n":1,"o":4.9297,"t":"2026-08-26T17:00:00Z","v":350,"vw":4.9297},{"c":4.915,"h":4.915,"l":4.915,"n":18,"o":4.915,"t":"2026-08-26T18:00:00Z","v":455,"vw":4.915},{"c":4.9101,"h":4.9101,"l":4.9101,"n":2,"o":4.9101,"t":"2026-08-26T18:15:00Z","v":301,"vw":4.9101},{"c":4.885,"h":4.9,"l":4.87,"n":63,"o":4.9,"t":"2026-08-26T18:45:00Z","v":3817,"vw":4.880883},{"c":4.9,"h":4.9,"l":4.886,"n":3,"o":4.886,"t":"2026-08-26T19:00:00Z","v":280,"vw":4.893},{"c":4.88,"h":4.89,"l":4.87,"n":32,"o":4.89,"t":"2026-08-26T19:15:00Z","v":2710,"vw":4.885251},{"c":4.855,"h":4.87,"l":4.85,"n":36,"o":4.87,"t":"2026-08-26T19:30:00Z","v":7309,"vw":4.864135},{"c":4.85,"h":4.86,"l":4.83,"n":138,"o":4.85,"t":"2026-08-26T19:45:00Z","v":9731,"vw":4.842691},{"c":4.9,"h":4.9,"l":4.87,"n":6,"o":4.87,"t":"2026-08-26T20:00:00Z","v":2686,"vw":4.872237},{"c":4.91,"h":4.91,"l":4.9,"n":5,"o":4.9,"t":"2026-08-27T09:30:00Z","v":1436,"vw":4.908571},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-08-27T12:00:00Z","v":1202,"vw":5.06},{"c":4.95,"h":5.13,"l":4.95,"n":14,"o":4.95,"t":"2026-08-27T12:15:00Z","v":5846,"vw":5.094806},{"c":4.95,"h":4.97,"l":4.95,"n":8,"o":4.97,"t":"2026-08-27T12:45:00Z","v":5616,"vw":4.958477},{"c":4.9301,"h":4.9301,"l":4.93,"n":3,"o":4.93,"t":"2026-08-27T13:00:00Z","v":1033,"vw":4.93005},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-08-27T13:15:00Z","v":501,"vw":5.06},{"c":4.895,"h":5.14,"l":4.85,"n":22,"o":5.14,"t":"2026-08-27T13:30:00Z","v":4461,"vw":4.889635},{"c":4.86,"h":4.9599,"l":4.76,"n":88,"o":4.9599,"t":"2026-08-27T13:45:00Z","v":17139,"vw":4.858958},{"c":4.835,"h":4.835,"l":4.775,"n":34,"o":4.82,"t":"2026-08-27T14:00:00Z","v":3658,"vw":4.813288},{"c":4.87,"h":4.87,"l":4.8064,"n":8,"o":4.8617,"t":"2026-08-27T14:15:00Z","v":1748,"vw":4.833895},{"c":4.86,"h":4.89,"l":4.86,"n":8,"o":4.87,"t":"2026-08-27T14:30:00Z","v":418,"vw":4.8725},{"c":4.8948,"h":4.9,"l":4.87,"n":11,"o":4.89,"t":"2026-08-27T15:00:00Z","v":2271,"vw":4.891847},{"c":4.88,"h":4.9,"l":4.88,"n":6,"o":4.9,"t":"2026-08-27T15:15:00Z","v":708,"vw":4.883135},{"c":4.87,"h":4.8801,"l":4.87,"n":14,"o":4.88,"t":"2026-08-27T15:30:00Z","v":1096,"vw":4.877811},{"c":4.88,"h":4.89,"l":4.865,"n":26,"o":4.865,"t":"2026-08-27T16:00:00Z","v":4852,"vw":4.879966},{"c":4.9399,"h":4.94,"l":4.885,"n":17,"o":4.89,"t":"2026-08-27T16:45:00Z","v":1270,"vw":4.91244},{"c":4.9015,"h":4.945,"l":4.9015,"n":14,"o":4.945,"t":"2026-08-27T17:00:00Z","v":2385,"vw":4.936419},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-08-27T17:30:00Z","v":102,"vw":4.93},{"c":4.895,"h":4.895,"l":4.895,"n":1,"o":4.895,"t":"2026-08-27T17:45:00Z","v":1000,"vw":4.895},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-08-27T18:00:00Z","v":100,"vw":4.865},{"c":4.87,"h":4.87,"l":4.855,"n":11,"o":4.855,"t":"2026-08-27T18:30:00Z","v":2457,"vw":4.861514},{"c":4.8781,"h":4.89,"l":4.8781,"n":2,"o":4.89,"t":"2026-08-27T18:45:00Z","v":203,"vw":4.883962},{"c":4.8899,"h":4.8899,"l":4.8899,"n":7,"o":4.8899,"t":"2026-08-27T19:15:00Z","v":124,"vw":4.8899},{"c":4.87,"h":4.89,"l":4.86,"n":57,"o":4.89,"t":"2026-08-27T19:30:00Z","v":2326,"vw":4.872262},{"c":4.87,"h":4.87,"l":4.84,"n":110,"o":4.855,"t":"2026-08-27T19:45:00Z","v":7279,"vw":4.85148},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-08-27T20:00:00Z","v":3185,"vw":4.86},{"c":4.91,"h":4.93,"l":4.91,"n":4,"o":4.93,"t":"2026-08-27T20:30:00Z","v":500,"vw":4.914537},{"c":4.9,"h":4.92,"l":4.9,"n":5,"o":4.92,"t":"2026-08-27T20:45:00Z","v":500,"vw":4.90402},{"c":4.8701,"h":4.8801,"l":4.87,"n":7,"o":4.88,"t":"2026-08-27T21:00:00Z","v":730,"vw":4.876678},{"c":4.86,"h":4.88,"l":4.86,"n":2,"o":4.88,"t":"2026-08-28T11:00:00Z","v":722,"vw":4.86277},{"c":4.8601,"h":4.8601,"l":4.86,"n":2,"o":4.86,"t":"2026-08-28T11:15:00Z","v":600,"vw":4.86005},{"c":4.8685,"h":4.8685,"l":4.8603,"n":2,"o":4.8603,"t":"2026-08-28T12:30:00Z","v":500,"vw":4.86194},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-08-28T12:45:00Z","v":175,"vw":4.86},{"c":4.8,"h":4.82,"l":4.79,"n":15,"o":4.82,"t":"2026-08-28T13:30:00Z","v":883,"vw":4.812636},{"c":4.75,"h":4.8,"l":4.71,"n":38,"o":4.77,"t":"2026-08-28T13:45:00Z","v":9541,"vw":4.771461},{"c":4.67,"h":4.75,"l":4.67,"n":54,"o":4.75,"t":"2026-08-28T14:00:00Z","v":5183,"vw":4.733618},{"c":4.7,"h":4.7,"l":4.65,"n":33,"o":4.65,"t":"2026-08-28T14:15:00Z","v":4906,"vw":4.671577},{"c":4.72,"h":4.7399,"l":4.68,"n":38,"o":4.69,"t":"2026-08-28T14:30:00Z","v":2294,"vw":4.707005},{"c":4.73,"h":4.73,"l":4.71,"n":19,"o":4.72,"t":"2026-08-28T14:45:00Z","v":1946,"vw":4.721134},{"c":4.7,"h":4.7484,"l":4.69,"n":95,"o":4.74,"t":"2026-08-28T15:00:00Z","v":7778,"vw":4.713687},{"c":4.725,"h":4.725,"l":4.725,"n":2,"o":4.725,"t":"2026-08-28T15:15:00Z","v":101,"vw":4.725},{"c":4.69,"h":4.73,"l":4.69,"n":12,"o":4.71,"t":"2026-08-28T15:30:00Z","v":3972,"vw":4.696938},{"c":4.675,"h":4.7,"l":4.675,"n":11,"o":4.7,"t":"2026-08-28T15:45:00Z","v":1472,"vw":4.683731},{"c":4.65,"h":4.66,"l":4.63,"n":34,"o":4.65,"t":"2026-08-28T16:00:00Z","v":6022,"vw":4.648321},{"c":4.6378,"h":4.65,"l":4.6101,"n":31,"o":4.65,"t":"2026-08-28T16:15:00Z","v":10198,"vw":4.627949},{"c":4.625,"h":4.63,"l":4.62,"n":23,"o":4.62,"t":"2026-08-28T16:30:00Z","v":3176,"vw":4.623963},{"c":4.64,"h":4.64,"l":4.64,"n":23,"o":4.64,"t":"2026-08-28T16:45:00Z","v":480,"vw":4.64},{"c":4.615,"h":4.6201,"l":4.61,"n":54,"o":4.62,"t":"2026-08-28T17:00:00Z","v":5161,"vw":4.616172},{"c":4.61,"h":4.62,"l":4.61,"n":18,"o":4.615,"t":"2026-08-28T17:15:00Z","v":3016,"vw":4.612364},{"c":4.59,"h":4.61,"l":4.57,"n":80,"o":4.61,"t":"2026-08-28T17:30:00Z","v":12389,"vw":4.591743},{"c":4.5921,"h":4.6,"l":4.58,"n":72,"o":4.59,"t":"2026-08-28T17:45:00Z","v":11794,"vw":4.591984},{"c":4.5846,"h":4.6,"l":4.5728,"n":25,"o":4.59,"t":"2026-08-28T18:00:00Z","v":3818,"vw":4.579966},{"c":4.595,"h":4.62,"l":4.55,"n":110,"o":4.59,"t":"2026-08-28T18:15:00Z","v":31530,"vw":4.597985},{"c":4.59,"h":4.59,"l":4.5876,"n":10,"o":4.59,"t":"2026-08-28T18:30:00Z","v":969,"vw":4.5897},{"c":4.595,"h":4.595,"l":4.595,"n":10,"o":4.595,"t":"2026-08-28T18:45:00Z","v":280,"vw":4.595},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-08-28T19:00:00Z","v":5026,"vw":4.59},{"c":4.59,"h":4.6,"l":4.585,"n":18,"o":4.6,"t":"2026-08-28T19:15:00Z","v":528,"vw":4.591116},{"c":4.6,"h":4.62,"l":4.6,"n":52,"o":4.6,"t":"2026-08-28T19:30:00Z","v":2364,"vw":4.607826},{"c":4.595,"h":4.6,"l":4.575,"n":122,"o":4.59,"t":"2026-08-28T19:45:00Z","v":5473,"vw":4.587823},{"c":4.52,"h":4.59,"l":4.52,"n":7,"o":4.59,"t":"2026-08-28T20:00:00Z","v":2685,"vw":4.562288},{"c":4.5712,"h":4.5712,"l":4.5712,"n":1,"o":4.5712,"t":"2026-08-28T22:45:00Z","v":180,"vw":4.5712},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-08-31T11:30:00Z","v":305,"vw":4.78},{"c":4.68,"h":4.6982,"l":4.56,"n":55,"o":4.58,"t":"2026-08-31T13:30:00Z","v":2092,"vw":4.595833},{"c":4.55,"h":4.68,"l":4.52,"n":23,"o":4.68,"t":"2026-08-31T13:45:00Z","v":1314,"vw":4.579088},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-08-31T14:00:00Z","v":104,"vw":4.68},{"c":4.545,"h":4.61,"l":4.51,"n":61,"o":4.56,"t":"2026-08-31T14:15:00Z","v":6819,"vw":4.555666},{"c":4.565,"h":4.59,"l":4.53,"n":13,"o":4.53,"t":"2026-08-31T14:30:00Z","v":1691,"vw":4.543667},{"c":4.54,"h":4.5834,"l":4.51,"n":50,"o":4.5834,"t":"2026-08-31T15:00:00Z","v":7448,"vw":4.534323},{"c":4.59,"h":4.59,"l":4.54,"n":31,"o":4.5475,"t":"2026-08-31T15:15:00Z","v":3150,"vw":4.565883},{"c":4.58,"h":4.5893,"l":4.58,"n":3,"o":4.585,"t":"2026-08-31T15:30:00Z","v":500,"vw":4.58572},{"c":4.57,"h":4.5899,"l":4.57,"n":22,"o":4.5899,"t":"2026-08-31T16:00:00Z","v":1722,"vw":4.572361},{"c":4.56,"h":4.5849,"l":4.55,"n":9,"o":4.55,"t":"2026-08-31T16:15:00Z","v":1130,"vw":4.566172},{"c":4.555,"h":4.555,"l":4.555,"n":11,"o":4.555,"t":"2026-08-31T16:30:00Z","v":399,"vw":4.555},{"c":4.557,"h":4.5699,"l":4.557,"n":3,"o":4.5699,"t":"2026-08-31T16:45:00Z","v":920,"vw":4.558559},{"c":4.565,"h":4.565,"l":4.565,"n":3,"o":4.565,"t":"2026-08-31T17:00:00Z","v":612,"vw":4.565},{"c":4.53,"h":4.54,"l":4.53,"n":41,"o":4.54,"t":"2026-08-31T17:30:00Z","v":5756,"vw":4.534583},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-08-31T18:00:00Z","v":200,"vw":4.54},{"c":4.54,"h":4.54,"l":4.53,"n":4,"o":4.5301,"t":"2026-08-31T18:15:00Z","v":605,"vw":4.531733},{"c":4.55,"h":4.55,"l":4.53,"n":12,"o":4.53,"t":"2026-08-31T18:45:00Z","v":262,"vw":4.539615},{"c":4.57,"h":4.57,"l":4.55,"n":39,"o":4.55,"t":"2026-08-31T19:00:00Z","v":787,"vw":4.5625},{"c":4.58,"h":4.58,"l":4.564,"n":13,"o":4.564,"t":"2026-08-31T19:15:00Z","v":925,"vw":4.568235},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-08-31T19:30:00Z","v":150,"vw":4.59},{"c":4.57,"h":4.64,"l":4.57,"n":105,"o":4.59,"t":"2026-08-31T19:45:00Z","v":3953,"vw":4.598153},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-08-31T20:00:00Z","v":1766,"vw":4.56},{"c":4.5481,"h":4.5481,"l":4.5481,"n":1,"o":4.5481,"t":"2026-08-31T23:30:00Z","v":100,"vw":4.5481},{"c":4.5749,"h":5.4036,"l":4.5749,"n":42,"o":5.4036,"t":"2026-09-01T10:00:00Z","v":1261,"vw":4.976084},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-09-01T10:15:00Z","v":136,"vw":4.6},{"c":4.66,"h":4.66,"l":4.54,"n":7,"o":4.54,"t":"2026-09-01T11:45:00Z","v":403,"vw":4.600302},{"c":4.5,"h":4.59,"l":4.5,"n":97,"o":4.52,"t":"2026-09-01T13:30:00Z","v":12683,"vw":4.524844},{"c":4.52,"h":4.53,"l":4.48,"n":77,"o":4.53,"t":"2026-09-01T13:45:00Z","v":14006,"vw":4.488817},{"c":4.5595,"h":4.5595,"l":4.51,"n":13,"o":4.51,"t":"2026-09-01T14:00:00Z","v":845,"vw":4.535119},{"c":4.58,"h":4.5895,"l":4.58,"n":12,"o":4.5895,"t":"2026-09-01T14:15:00Z","v":609,"vw":4.58475},{"c":4.6098,"h":4.61,"l":4.6095,"n":3,"o":4.6095,"t":"2026-09-01T14:30:00Z","v":600,"vw":4.6097},{"c":4.61,"h":4.61,"l":4.585,"n":45,"o":4.61,"t":"2026-09-01T14:45:00Z","v":2922,"vw":4.602511},{"c":4.6195,"h":4.6195,"l":4.59,"n":11,"o":4.61,"t":"2026-09-01T15:00:00Z","v":3315,"vw":4.610259},{"c":4.6,"h":4.61,"l":4.6,"n":35,"o":4.61,"t":"2026-09-01T15:15:00Z","v":1673,"vw":4.601499},{"c":4.61,"h":4.6295,"l":4.61,"n":12,"o":4.6295,"t":"2026-09-01T15:30:00Z","v":635,"vw":4.624625},{"c":4.6,"h":4.62,"l":4.56,"n":36,"o":4.585,"t":"2026-09-01T15:45:00Z","v":3991,"vw":4.594766},{"c":4.57,"h":4.6,"l":4.57,"n":24,"o":4.6,"t":"2026-09-01T16:00:00Z","v":956,"vw":4.593333},{"c":4.52,"h":4.57,"l":4.51,"n":53,"o":4.57,"t":"2026-09-01T16:15:00Z","v":10531,"vw":4.528548},{"c":4.545,"h":4.545,"l":4.52,"n":8,"o":4.52,"t":"2026-09-01T16:30:00Z","v":838,"vw":4.528537},{"c":4.54,"h":4.5695,"l":4.54,"n":6,"o":4.55,"t":"2026-09-01T16:45:00Z","v":810,"vw":4.554813},{"c":4.56,"h":4.56,"l":4.535,"n":7,"o":4.535,"t":"2026-09-01T17:00:00Z","v":1002,"vw":4.544},{"c":4.54,"h":4.5695,"l":4.54,"n":60,"o":4.5695,"t":"2026-09-01T17:15:00Z","v":1054,"vw":4.556417},{"c":4.5239,"h":4.5595,"l":4.5239,"n":6,"o":4.535,"t":"2026-09-01T17:30:00Z","v":1023,"vw":4.5368},{"c":4.52,"h":4.53,"l":4.51,"n":29,"o":4.53,"t":"2026-09-01T17:45:00Z","v":1632,"vw":4.523349},{"c":4.51,"h":4.52,"l":4.51,"n":11,"o":4.52,"t":"2026-09-01T18:00:00Z","v":1103,"vw":4.510929},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-09-01T18:15:00Z","v":750,"vw":4.52},{"c":4.53,"h":4.53,"l":4.5245,"n":15,"o":4.53,"t":"2026-09-01T18:30:00Z","v":1322,"vw":4.529154},{"c":4.535,"h":4.54,"l":4.53,"n":22,"o":4.53,"t":"2026-09-01T18:45:00Z","v":1340,"vw":4.532326},{"c":4.53,"h":4.53,"l":4.5217,"n":7,"o":4.5217,"t":"2026-09-01T19:00:00Z","v":3130,"vw":4.523306},{"c":4.538,"h":4.54,"l":4.52,"n":10,"o":4.54,"t":"2026-09-01T19:15:00Z","v":609,"vw":4.535667},{"c":4.526,"h":4.5412,"l":4.52,"n":51,"o":4.535,"t":"2026-09-01T19:30:00Z","v":8819,"vw":4.531189},{"c":4.52,"h":4.53,"l":4.51,"n":179,"o":4.53,"t":"2026-09-01T19:45:00Z","v":11490,"vw":4.525492},{"c":4.54,"h":4.56,"l":4.51,"n":5,"o":4.51,"t":"2026-09-01T20:00:00Z","v":4103,"vw":4.511951},{"c":4.52,"h":4.54,"l":4.52,"n":7,"o":4.54,"t":"2026-09-01T20:30:00Z","v":4000,"vw":4.537374},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-02T12:15:00Z","v":136,"vw":4.75},{"c":4.49,"h":4.585,"l":4.49,"n":47,"o":4.53,"t":"2026-09-02T13:30:00Z","v":5611,"vw":4.498918},{"c":4.53,"h":4.6485,"l":4.51,"n":19,"o":4.52,"t":"2026-09-02T13:45:00Z","v":975,"vw":4.571063},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-09-02T14:00:00Z","v":100,"vw":4.565},{"c":4.52,"h":4.55,"l":4.52,"n":20,"o":4.55,"t":"2026-09-02T14:15:00Z","v":2427,"vw":4.53275},{"c":4.5,"h":4.52,"l":4.47,"n":56,"o":4.52,"t":"2026-09-02T14:30:00Z","v":6125,"vw":4.494637},{"c":4.455,"h":4.47,"l":4.43,"n":32,"o":4.45,"t":"2026-09-02T14:45:00Z","v":4148,"vw":4.450244},{"c":4.44,"h":4.44,"l":4.44,"n":52,"o":4.44,"t":"2026-09-02T15:30:00Z","v":970,"vw":4.44},{"c":4.43,"h":4.44,"l":4.43,"n":6,"o":4.44,"t":"2026-09-02T15:45:00Z","v":408,"vw":4.437382},{"c":4.43,"h":4.4463,"l":4.43,"n":4,"o":4.43,"t":"2026-09-02T16:00:00Z","v":304,"vw":4.435433},{"c":4.425,"h":4.4397,"l":4.425,"n":3,"o":4.436,"t":"2026-09-02T16:30:00Z","v":1020,"vw":4.432708},{"c":4.435,"h":4.45,"l":4.4,"n":30,"o":4.41,"t":"2026-09-02T16:45:00Z","v":3201,"vw":4.415028},{"c":4.4057,"h":4.418,"l":4.39,"n":23,"o":4.415,"t":"2026-09-02T17:15:00Z","v":5494,"vw":4.407076},{"c":4.415,"h":4.415,"l":4.39,"n":20,"o":4.4,"t":"2026-09-02T17:45:00Z","v":983,"vw":4.402143},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-02T18:00:00Z","v":104,"vw":4.42},{"c":4.43,"h":4.43,"l":4.42,"n":7,"o":4.42,"t":"2026-09-02T18:30:00Z","v":321,"vw":4.425},{"c":4.446,"h":4.446,"l":4.446,"n":2,"o":4.446,"t":"2026-09-02T19:00:00Z","v":111,"vw":4.446},{"c":4.42,"h":4.465,"l":4.42,"n":37,"o":4.4599,"t":"2026-09-02T19:15:00Z","v":3445,"vw":4.445943},{"c":4.445,"h":4.445,"l":4.42,"n":33,"o":4.435,"t":"2026-09-02T19:30:00Z","v":3629,"vw":4.435379},{"c":4.42,"h":4.43,"l":4.405,"n":169,"o":4.43,"t":"2026-09-02T19:45:00Z","v":7888,"vw":4.417178},{"c":4.45,"h":4.46,"l":4.42,"n":6,"o":4.42,"t":"2026-09-02T20:00:00Z","v":6318,"vw":4.422533},{"c":4.43,"h":4.46,"l":4.43,"n":5,"o":4.46,"t":"2026-09-02T20:15:00Z","v":5117,"vw":4.441819},{"c":4.4901,"h":4.4901,"l":4.49,"n":3,"o":4.49,"t":"2026-09-03T12:15:00Z","v":1000,"vw":4.49004},{"c":4.48,"h":4.5559,"l":4.36,"n":85,"o":4.5,"t":"2026-09-03T13:30:00Z","v":14732,"vw":4.461233},{"c":4.45,"h":4.45,"l":4.4,"n":3,"o":4.4,"t":"2026-09-03T13:45:00Z","v":500,"vw":4.41},{"c":4.45,"h":4.505,"l":4.45,"n":9,"o":4.505,"t":"2026-09-03T14:00:00Z","v":1500,"vw":4.477241},{"c":4.42,"h":4.5,"l":4.4,"n":19,"o":4.48,"t":"2026-09-03T14:15:00Z","v":12477,"vw":4.48031},{"c":4.45,"h":4.5,"l":4.38,"n":256,"o":4.4199,"t":"2026-09-03T15:00:00Z","v":20496,"vw":4.466386},{"c":4.43,"h":4.465,"l":4.43,"n":27,"o":4.465,"t":"2026-09-03T15:15:00Z","v":3317,"vw":4.463036},{"c":4.44,"h":4.465,"l":4.44,"n":13,"o":4.465,"t":"2026-09-03T15:30:00Z","v":2626,"vw":4.455164},{"c":4.45,"h":4.46,"l":4.44,"n":17,"o":4.44,"t":"2026-09-03T15:45:00Z","v":1627,"vw":4.456705},{"c":4.44,"h":4.44,"l":4.44,"n":10,"o":4.44,"t":"2026-09-03T16:00:00Z","v":236,"vw":4.44},{"c":4.43,"h":4.45,"l":4.42,"n":69,"o":4.45,"t":"2026-09-03T16:15:00Z","v":1270,"vw":4.442727},{"c":4.44,"h":4.44,"l":4.43,"n":22,"o":4.43,"t":"2026-09-03T16:45:00Z","v":552,"vw":4.435},{"c":4.4399,"h":4.4399,"l":4.4101,"n":3,"o":4.4101,"t":"2026-09-03T17:15:00Z","v":2394,"vw":4.435462},{"c":4.44,"h":4.44,"l":4.425,"n":14,"o":4.425,"t":"2026-09-03T17:30:00Z","v":652,"vw":4.437},{"c":4.44,"h":4.44,"l":4.425,"n":14,"o":4.425,"t":"2026-09-03T18:00:00Z","v":1208,"vw":4.429582},{"c":4.458,"h":4.46,"l":4.44,"n":6,"o":4.46,"t":"2026-09-03T18:30:00Z","v":534,"vw":4.4516},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-09-03T18:45:00Z","v":403,"vw":4.46},{"c":4.455,"h":4.4799,"l":4.4519,"n":5,"o":4.4799,"t":"2026-09-03T19:00:00Z","v":1172,"vw":4.464909},{"c":4.465,"h":4.465,"l":4.465,"n":3,"o":4.465,"t":"2026-09-03T19:15:00Z","v":506,"vw":4.465},{"c":4.53,"h":4.53,"l":4.465,"n":29,"o":4.49,"t":"2026-09-03T19:30:00Z","v":3305,"vw":4.489823},{"c":4.55,"h":4.58,"l":4.5001,"n":249,"o":4.54,"t":"2026-09-03T19:45:00Z","v":19114,"vw":4.546704},{"c":4.55,"h":4.57,"l":4.55,"n":10,"o":4.55,"t":"2026-09-03T20:00:00Z","v":7627,"vw":4.554651},{"c":4.67,"h":4.69,"l":4.52,"n":39,"o":4.54,"t":"2026-09-04T13:30:00Z","v":9109,"vw":4.614584},{"c":4.65,"h":4.66,"l":4.6264,"n":19,"o":4.635,"t":"2026-09-04T14:00:00Z","v":993,"vw":4.638825},{"c":4.575,"h":4.65,"l":4.55,"n":49,"o":4.6,"t":"2026-09-04T14:15:00Z","v":9630,"vw":4.614908},{"c":4.58,"h":4.61,"l":4.56,"n":10,"o":4.56,"t":"2026-09-04T14:30:00Z","v":1709,"vw":4.58155},{"c":4.5661,"h":4.6199,"l":4.5661,"n":18,"o":4.58,"t":"2026-09-04T14:45:00Z","v":6119,"vw":4.59673},{"c":4.62,"h":4.62,"l":4.5607,"n":16,"o":4.5607,"t":"2026-09-04T15:00:00Z","v":3676,"vw":4.568314},{"c":4.58,"h":4.59,"l":4.58,"n":17,"o":4.5805,"t":"2026-09-04T15:30:00Z","v":4014,"vw":4.58787},{"c":4.6,"h":4.6,"l":4.56,"n":41,"o":4.56,"t":"2026-09-04T15:45:00Z","v":4682,"vw":4.584308},{"c":4.645,"h":4.665,"l":4.585,"n":70,"o":4.585,"t":"2026-09-04T16:00:00Z","v":3838,"vw":4.616158},{"c":4.66,"h":4.66,"l":4.64,"n":35,"o":4.65,"t":"2026-09-04T16:15:00Z","v":1644,"vw":4.643942},{"c":4.64,"h":4.67,"l":4.64,"n":52,"o":4.66,"t":"2026-09-04T16:30:00Z","v":2872,"vw":4.652479},{"c":4.64,"h":4.655,"l":4.64,"n":49,"o":4.64,"t":"2026-09-04T16:45:00Z","v":2026,"vw":4.643662},{"c":4.63,"h":4.64,"l":4.625,"n":19,"o":4.64,"t":"2026-09-04T17:00:00Z","v":717,"vw":4.634167},{"c":4.63,"h":4.64,"l":4.62,"n":40,"o":4.625,"t":"2026-09-04T17:15:00Z","v":1559,"vw":4.628704},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-04T17:30:00Z","v":100,"vw":4.63},{"c":4.625,"h":4.63,"l":4.625,"n":7,"o":4.63,"t":"2026-09-04T17:45:00Z","v":296,"vw":4.6275},{"c":4.64,"h":4.65,"l":4.64,"n":13,"o":4.64,"t":"2026-09-04T18:15:00Z","v":1335,"vw":4.643501},{"c":4.65,"h":4.65,"l":4.635,"n":6,"o":4.635,"t":"2026-09-04T19:00:00Z","v":571,"vw":4.63875},{"c":4.69,"h":4.69,"l":4.67,"n":26,"o":4.675,"t":"2026-09-04T19:15:00Z","v":2256,"vw":4.67655},{"c":4.7199,"h":4.7199,"l":4.67,"n":26,"o":4.69,"t":"2026-09-04T19:30:00Z","v":3757,"vw":4.706388},{"c":4.755,"h":4.77,"l":4.705,"n":156,"o":4.71,"t":"2026-09-04T19:45:00Z","v":6197,"vw":4.737711},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-09-04T20:00:00Z","v":2621,"vw":4.76},{"c":4.7591,"h":4.7591,"l":4.7591,"n":1,"o":4.7591,"t":"2026-09-04T22:15:00Z","v":100,"vw":4.7591},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-08T13:00:00Z","v":1720,"vw":4.84},{"c":4.84,"h":4.85,"l":4.84,"n":7,"o":4.85,"t":"2026-09-08T13:15:00Z","v":3100,"vw":4.843323},{"c":4.735,"h":4.82,"l":4.65,"n":96,"o":4.82,"t":"2026-09-08T13:30:00Z","v":19393,"vw":4.712894},{"c":4.76,"h":4.76,"l":4.69,"n":32,"o":4.71,"t":"2026-09-08T13:45:00Z","v":4757,"vw":4.722534},{"c":4.77,"h":4.8,"l":4.77,"n":7,"o":4.77,"t":"2026-09-08T14:00:00Z","v":903,"vw":4.786667},{"c":4.75,"h":4.795,"l":4.75,"n":46,"o":4.795,"t":"2026-09-08T14:15:00Z","v":5068,"vw":4.77722},{"c":4.74,"h":4.76,"l":4.74,"n":16,"o":4.76,"t":"2026-09-08T14:30:00Z","v":1131,"vw":4.74875},{"c":4.72,"h":4.75,"l":4.72,"n":39,"o":4.7401,"t":"2026-09-08T14:45:00Z","v":3380,"vw":4.731291},{"c":4.72,"h":4.72,"l":4.71,"n":4,"o":4.71,"t":"2026-09-08T15:00:00Z","v":321,"vw":4.715},{"c":4.71,"h":4.7455,"l":4.7,"n":20,"o":4.71,"t":"2026-09-08T15:15:00Z","v":2871,"vw":4.721882},{"c":4.71,"h":4.7163,"l":4.67,"n":17,"o":4.67,"t":"2026-09-08T15:30:00Z","v":1753,"vw":4.693975},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-09-08T15:45:00Z","v":300,"vw":4.7},{"c":4.68,"h":4.71,"l":4.68,"n":35,"o":4.7,"t":"2026-09-08T16:00:00Z","v":5374,"vw":4.694954},{"c":4.68,"h":4.69,"l":4.68,"n":7,"o":4.68,"t":"2026-09-08T16:15:00Z","v":560,"vw":4.681828},{"c":4.67,"h":4.69,"l":4.67,"n":17,"o":4.69,"t":"2026-09-08T16:30:00Z","v":4474,"vw":4.682351},{"c":4.67,"h":4.68,"l":4.67,"n":6,"o":4.68,"t":"2026-09-08T16:45:00Z","v":564,"vw":4.672},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-09-08T17:15:00Z","v":200,"vw":4.69},{"c":4.67,"h":4.68,"l":4.67,"n":12,"o":4.68,"t":"2026-09-08T17:30:00Z","v":2033,"vw":4.670924},{"c":4.695,"h":4.695,"l":4.66,"n":32,"o":4.66,"t":"2026-09-08T17:45:00Z","v":2195,"vw":4.678477},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-09-08T18:15:00Z","v":363,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-09-08T18:30:00Z","v":179,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-09-08T18:45:00Z","v":278,"vw":4.68},{"c":4.67,"h":4.685,"l":4.66,"n":22,"o":4.685,"t":"2026-09-08T19:00:00Z","v":1542,"vw":4.672386},{"c":4.685,"h":4.6999,"l":4.67,"n":84,"o":4.67,"t":"2026-09-08T19:15:00Z","v":6371,"vw":4.678754},{"c":4.64,"h":4.67,"l":4.64,"n":55,"o":4.67,"t":"2026-09-08T19:30:00Z","v":3918,"vw":4.657589},{"c":4.61,"h":4.65,"l":4.595,"n":247,"o":4.64,"t":"2026-09-08T19:45:00Z","v":15134,"vw":4.616581},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-09-08T20:00:00Z","v":5565,"vw":4.61},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-09T13:15:00Z","v":555,"vw":4.59},{"c":4.62,"h":4.695,"l":4.55,"n":43,"o":4.55,"t":"2026-09-09T13:30:00Z","v":7313,"vw":4.577502},{"c":4.61,"h":4.6387,"l":4.61,"n":50,"o":4.6387,"t":"2026-09-09T14:00:00Z","v":8145,"vw":4.627139},{"c":4.565,"h":4.6138,"l":4.56,"n":16,"o":4.6138,"t":"2026-09-09T14:15:00Z","v":4581,"vw":4.598304},{"c":4.565,"h":4.58,"l":4.56,"n":94,"o":4.57,"t":"2026-09-09T14:30:00Z","v":3007,"vw":4.570833},{"c":4.56,"h":4.58,"l":4.56,"n":35,"o":4.58,"t":"2026-09-09T14:45:00Z","v":3114,"vw":4.564546},{"c":4.55,"h":4.565,"l":4.54,"n":13,"o":4.565,"t":"2026-09-09T15:00:00Z","v":749,"vw":4.555645},{"c":4.55,"h":4.56,"l":4.54,"n":31,"o":4.56,"t":"2026-09-09T15:15:00Z","v":1950,"vw":4.554613},{"c":4.55,"h":4.56,"l":4.53,"n":16,"o":4.54,"t":"2026-09-09T15:30:00Z","v":1015,"vw":4.5425},{"c":4.565,"h":4.565,"l":4.54,"n":17,"o":4.55,"t":"2026-09-09T15:45:00Z","v":1998,"vw":4.559118},{"c":4.58,"h":4.58,"l":4.56,"n":16,"o":4.56,"t":"2026-09-09T16:00:00Z","v":1061,"vw":4.573},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-09T16:15:00Z","v":101,"vw":4.57},{"c":4.62,"h":4.62,"l":4.5977,"n":23,"o":4.5977,"t":"2026-09-09T16:30:00Z","v":1972,"vw":4.6136},{"c":4.63,"h":4.63,"l":4.62,"n":13,"o":4.62,"t":"2026-09-09T16:45:00Z","v":1038,"vw":4.62748},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-09T17:00:00Z","v":100,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-09T17:15:00Z","v":500,"vw":4.63},{"c":4.6428,"h":4.6428,"l":4.6428,"n":1,"o":4.6428,"t":"2026-09-09T17:30:00Z","v":500,"vw":4.6428},{"c":4.6649,"h":4.6649,"l":4.63,"n":21,"o":4.63,"t":"2026-09-09T17:45:00Z","v":1343,"vw":4.640817},{"c":4.65,"h":4.65,"l":4.63,"n":49,"o":4.63,"t":"2026-09-09T18:00:00Z","v":2146,"vw":4.645},{"c":4.62,"h":4.63,"l":4.62,"n":4,"o":4.63,"t":"2026-09-09T18:15:00Z","v":219,"vw":4.625},{"c":4.645,"h":4.65,"l":4.62,"n":33,"o":4.6377,"t":"2026-09-09T18:30:00Z","v":3125,"vw":4.637814},{"c":4.6414,"h":4.6414,"l":4.62,"n":2,"o":4.62,"t":"2026-09-09T18:45:00Z","v":200,"vw":4.6307},{"c":4.63,"h":4.6301,"l":4.63,"n":28,"o":4.63,"t":"2026-09-09T19:00:00Z","v":2707,"vw":4.630018},{"c":4.62,"h":4.63,"l":4.61,"n":33,"o":4.63,"t":"2026-09-09T19:15:00Z","v":3851,"vw":4.62},{"c":4.63,"h":4.64,"l":4.61,"n":125,"o":4.61,"t":"2026-09-09T19:30:00Z","v":5985,"vw":4.625333},{"c":4.63,"h":4.63,"l":4.61,"n":301,"o":4.63,"t":"2026-09-09T19:45:00Z","v":12396,"vw":4.618744},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-09-09T20:00:00Z","v":4869,"vw":4.61},{"c":4.6,"h":4.61,"l":4.6,"n":23,"o":4.61,"t":"2026-09-10T13:30:00Z","v":5166,"vw":4.609797},{"c":4.6,"h":4.6,"l":4.59,"n":3,"o":4.59,"t":"2026-09-10T13:45:00Z","v":586,"vw":4.595726},{"c":4.54,"h":4.59,"l":4.54,"n":46,"o":4.57,"t":"2026-09-10T14:00:00Z","v":7984,"vw":4.556996},{"c":4.61,"h":4.61,"l":4.59,"n":102,"o":4.6,"t":"2026-09-10T14:15:00Z","v":958,"vw":4.6025},{"c":4.585,"h":4.62,"l":4.585,"n":11,"o":4.62,"t":"2026-09-10T14:30:00Z","v":2985,"vw":4.605},{"c":4.605,"h":4.61,"l":4.605,"n":2,"o":4.61,"t":"2026-09-10T14:45:00Z","v":250,"vw":4.607},{"c":4.59,"h":4.6,"l":4.59,"n":47,"o":4.59,"t":"2026-09-10T15:00:00Z","v":1103,"vw":4.59125},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-09-10T15:15:00Z","v":275,"vw":4.59},{"c":4.55,"h":4.55,"l":4.55,"n":18,"o":4.55,"t":"2026-09-10T15:45:00Z","v":1522,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-09-10T16:00:00Z","v":639,"vw":4.54},{"c":4.5399,"h":4.54,"l":4.51,"n":17,"o":4.525,"t":"2026-09-10T16:15:00Z","v":2787,"vw":4.527636},{"c":4.525,"h":4.54,"l":4.525,"n":9,"o":4.54,"t":"2026-09-10T16:30:00Z","v":981,"vw":4.533597},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-09-10T17:45:00Z","v":219,"vw":4.54},{"c":4.51,"h":4.52,"l":4.51,"n":7,"o":4.52,"t":"2026-09-10T18:00:00Z","v":541,"vw":4.51431},{"c":4.51,"h":4.51,"l":4.5,"n":8,"o":4.51,"t":"2026-09-10T18:15:00Z","v":2177,"vw":4.508476},{"c":4.465,"h":4.51,"l":4.46,"n":27,"o":4.51,"t":"2026-09-10T18:30:00Z","v":11358,"vw":4.497989},{"c":4.49,"h":4.51,"l":4.455,"n":59,"o":4.455,"t":"2026-09-10T18:45:00Z","v":7681,"vw":4.491631},{"c":4.5,"h":4.505,"l":4.48,"n":39,"o":4.49,"t":"2026-09-10T19:00:00Z","v":14820,"vw":4.493433},{"c":4.56,"h":4.569,"l":4.505,"n":36,"o":4.505,"t":"2026-09-10T19:15:00Z","v":3848,"vw":4.554743},{"c":4.5746,"h":4.58,"l":4.54,"n":18,"o":4.56,"t":"2026-09-10T19:30:00Z","v":1562,"vw":4.556525},{"c":4.529,"h":4.57,"l":4.505,"n":170,"o":4.57,"t":"2026-09-10T19:45:00Z","v":16168,"vw":4.545375},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-09-10T20:00:00Z","v":2611,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-11T11:15:00Z","v":300,"vw":4.52},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-11T12:15:00Z","v":200,"vw":4.57},{"c":4.52,"h":4.66,"l":4.52,"n":53,"o":4.59,"t":"2026-09-11T13:30:00Z","v":22887,"vw":4.590361},{"c":4.49,"h":4.52,"l":4.435,"n":21,"o":4.52,"t":"2026-09-11T13:45:00Z","v":3274,"vw":4.481611},{"c":4.43,"h":4.49,"l":4.43,"n":12,"o":4.49,"t":"2026-09-11T14:15:00Z","v":2125,"vw":4.463},{"c":4.47,"h":4.47,"l":4.41,"n":42,"o":4.43,"t":"2026-09-11T14:30:00Z","v":7835,"vw":4.452382},{"c":4.495,"h":4.495,"l":4.43,"n":24,"o":4.44,"t":"2026-09-11T14:45:00Z","v":2098,"vw":4.460751},{"c":4.475,"h":4.48,"l":4.47,"n":11,"o":4.47,"t":"2026-09-11T15:00:00Z","v":883,"vw":4.474375},{"c":4.46,"h":4.475,"l":4.4561,"n":3,"o":4.4561,"t":"2026-09-11T15:15:00Z","v":400,"vw":4.4618},{"c":4.45,"h":4.4899,"l":4.45,"n":14,"o":4.475,"t":"2026-09-11T15:30:00Z","v":1903,"vw":4.47844},{"c":4.465,"h":4.49,"l":4.44,"n":51,"o":4.46,"t":"2026-09-11T15:45:00Z","v":13531,"vw":4.476773},{"c":4.48,"h":4.48,"l":4.43,"n":52,"o":4.47,"t":"2026-09-11T16:00:00Z","v":6281,"vw":4.462856},{"c":4.45,"h":4.45,"l":4.43,"n":24,"o":4.45,"t":"2026-09-11T16:15:00Z","v":932,"vw":4.438403},{"c":4.44,"h":4.44,"l":4.43,"n":8,"o":4.4336,"t":"2026-09-11T16:30:00Z","v":559,"vw":4.434533},{"c":4.41,"h":4.43,"l":4.41,"n":17,"o":4.43,"t":"2026-09-11T16:45:00Z","v":1125,"vw":4.4175},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-11T17:00:00Z","v":200,"vw":4.43},{"c":4.43,"h":4.43,"l":4.41,"n":41,"o":4.42,"t":"2026-09-11T17:15:00Z","v":9890,"vw":4.418785},{"c":4.45,"h":4.45,"l":4.42,"n":47,"o":4.42,"t":"2026-09-11T17:30:00Z","v":6756,"vw":4.436094},{"c":4.42,"h":4.45,"l":4.42,"n":12,"o":4.4457,"t":"2026-09-11T17:45:00Z","v":3385,"vw":4.442794},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-09-11T18:00:00Z","v":395,"vw":4.42},{"c":4.42,"h":4.4203,"l":4.42,"n":3,"o":4.4203,"t":"2026-09-11T18:30:00Z","v":2898,"vw":4.420264},{"c":4.42,"h":4.425,"l":4.42,"n":7,"o":4.4241,"t":"2026-09-11T18:45:00Z","v":3459,"vw":4.424},{"c":4.41,"h":4.42,"l":4.41,"n":13,"o":4.42,"t":"2026-09-11T19:00:00Z","v":6151,"vw":4.414254},{"c":4.42,"h":4.42,"l":4.4,"n":31,"o":4.41,"t":"2026-09-11T19:30:00Z","v":5418,"vw":4.406016},{"c":4.39,"h":4.435,"l":4.37,"n":151,"o":4.425,"t":"2026-09-11T19:45:00Z","v":29879,"vw":4.398373},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-09-11T20:00:00Z","v":3172,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-14T12:30:00Z","v":1000,"vw":4.4},{"c":4.45,"h":4.4726,"l":4.33,"n":64,"o":4.39,"t":"2026-09-14T13:30:00Z","v":15689,"vw":4.422753},{"c":4.555,"h":4.64,"l":4.48,"n":92,"o":4.48,"t":"2026-09-14T13:45:00Z","v":22703,"vw":4.556987},{"c":4.555,"h":4.575,"l":4.52,"n":26,"o":4.52,"t":"2026-09-14T14:00:00Z","v":5516,"vw":4.553979},{"c":4.535,"h":4.535,"l":4.47,"n":30,"o":4.52,"t":"2026-09-14T14:15:00Z","v":3342,"vw":4.515137},{"c":4.6,"h":4.6,"l":4.525,"n":78,"o":4.54,"t":"2026-09-14T14:30:00Z","v":16187,"vw":4.562036},{"c":4.66,"h":4.66,"l":4.62,"n":56,"o":4.62,"t":"2026-09-14T14:45:00Z","v":10116,"vw":4.648667},{"c":4.655,"h":4.685,"l":4.64,"n":165,"o":4.67,"t":"2026-09-14T15:00:00Z","v":10803,"vw":4.664086},{"c":4.705,"h":4.705,"l":4.64,"n":45,"o":4.64,"t":"2026-09-14T15:15:00Z","v":4463,"vw":4.678199},{"c":4.75,"h":4.76,"l":4.7,"n":63,"o":4.71,"t":"2026-09-14T15:30:00Z","v":16385,"vw":4.718668},{"c":4.76,"h":4.78,"l":4.72,"n":117,"o":4.745,"t":"2026-09-14T15:45:00Z","v":25602,"vw":4.745464},{"c":4.7,"h":4.75,"l":4.695,"n":106,"o":4.75,"t":"2026-09-14T16:00:00Z","v":13785,"vw":4.71779},{"c":4.7,"h":4.72,"l":4.695,"n":39,"o":4.715,"t":"2026-09-14T16:15:00Z","v":6084,"vw":4.711229},{"c":4.695,"h":4.695,"l":4.69,"n":4,"o":4.69,"t":"2026-09-14T16:30:00Z","v":263,"vw":4.693077},{"c":4.7,"h":4.7,"l":4.69,"n":9,"o":4.7,"t":"2026-09-14T16:45:00Z","v":664,"vw":4.698485},{"c":4.68,"h":4.69,"l":4.67,"n":8,"o":4.69,"t":"2026-09-14T17:00:00Z","v":1070,"vw":4.687},{"c":4.67,"h":4.69,"l":4.67,"n":18,"o":4.675,"t":"2026-09-14T17:15:00Z","v":5304,"vw":4.676199},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-09-14T17:30:00Z","v":224,"vw":4.67},{"c":4.65,"h":4.66,"l":4.65,"n":22,"o":4.65,"t":"2026-09-14T17:45:00Z","v":1260,"vw":4.653401},{"c":4.635,"h":4.635,"l":4.635,"n":10,"o":4.635,"t":"2026-09-14T18:00:00Z","v":581,"vw":4.635},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-14T18:15:00Z","v":101,"vw":4.63},{"c":4.62,"h":4.63,"l":4.62,"n":5,"o":4.63,"t":"2026-09-14T18:30:00Z","v":1382,"vw":4.62819},{"c":4.6,"h":4.62,"l":4.6,"n":7,"o":4.62,"t":"2026-09-14T18:45:00Z","v":1320,"vw":4.615378},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-14T19:00:00Z","v":138,"vw":4.6},{"c":4.615,"h":4.6599,"l":4.595,"n":88,"o":4.6062,"t":"2026-09-14T19:15:00Z","v":13070,"vw":4.627243},{"c":4.63,"h":4.63,"l":4.6,"n":21,"o":4.6,"t":"2026-09-14T19:30:00Z","v":1189,"vw":4.6245},{"c":4.65,"h":4.67,"l":4.64,"n":182,"o":4.65,"t":"2026-09-14T19:45:00Z","v":8371,"vw":4.651726},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-09-14T20:00:00Z","v":9649,"vw":4.64},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-09-15T13:00:00Z","v":15463,"vw":4.75},{"c":4.64,"h":4.75,"l":4.64,"n":14,"o":4.75,"t":"2026-09-15T13:15:00Z","v":16321,"vw":4.747623},{"c":4.56,"h":4.65,"l":4.56,"n":13,"o":4.62,"t":"2026-09-15T13:30:00Z","v":5986,"vw":4.624586},{"c":4.6,"h":4.6199,"l":4.55,"n":62,"o":4.585,"t":"2026-09-15T13:45:00Z","v":14980,"vw":4.592238},{"c":4.56,"h":4.6184,"l":4.54,"n":117,"o":4.6184,"t":"2026-09-15T14:00:00Z","v":14610,"vw":4.573232},{"c":4.56,"h":4.5616,"l":4.56,"n":54,"o":4.5616,"t":"2026-09-15T14:15:00Z","v":2086,"vw":4.560313},{"c":4.515,"h":4.55,"l":4.515,"n":15,"o":4.55,"t":"2026-09-15T14:30:00Z","v":3056,"vw":4.546325},{"c":4.515,"h":4.53,"l":4.4999,"n":82,"o":4.51,"t":"2026-09-15T14:45:00Z","v":6026,"vw":4.512343},{"c":4.5299,"h":4.5299,"l":4.5299,"n":1,"o":4.5299,"t":"2026-09-15T15:00:00Z","v":200,"vw":4.5299},{"c":4.5094,"h":4.5299,"l":4.49,"n":20,"o":4.52,"t":"2026-09-15T15:15:00Z","v":3214,"vw":4.510534},{"c":4.545,"h":4.545,"l":4.505,"n":48,"o":4.505,"t":"2026-09-15T15:30:00Z","v":5971,"vw":4.527102},{"c":4.5557,"h":4.57,"l":4.54,"n":40,"o":4.54,"t":"2026-09-15T15:45:00Z","v":10767,"vw":4.550708},{"c":4.61,"h":4.61,"l":4.56,"n":39,"o":4.56,"t":"2026-09-15T16:00:00Z","v":2814,"vw":4.592048},{"c":4.625,"h":4.625,"l":4.615,"n":3,"o":4.615,"t":"2026-09-15T16:15:00Z","v":340,"vw":4.617941},{"c":4.64,"h":4.65,"l":4.6,"n":145,"o":4.645,"t":"2026-09-15T16:30:00Z","v":21039,"vw":4.628142},{"c":4.615,"h":4.615,"l":4.6,"n":27,"o":4.6,"t":"2026-09-15T16:45:00Z","v":1869,"vw":4.609147},{"c":4.61,"h":4.62,"l":4.6,"n":15,"o":4.6,"t":"2026-09-15T17:00:00Z","v":1631,"vw":4.61},{"c":4.61,"h":4.63,"l":4.605,"n":50,"o":4.62,"t":"2026-09-15T17:15:00Z","v":4162,"vw":4.620773},{"c":4.61,"h":4.61,"l":4.605,"n":7,"o":4.61,"t":"2026-09-15T17:30:00Z","v":672,"vw":4.608333},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-15T17:45:00Z","v":101,"vw":4.6},{"c":4.68,"h":4.72,"l":4.605,"n":181,"o":4.605,"t":"2026-09-15T18:15:00Z","v":24140,"vw":4.668219},{"c":4.6444,"h":4.6801,"l":4.635,"n":96,"o":4.67,"t":"2026-09-15T18:30:00Z","v":17317,"vw":4.661476},{"c":4.62,"h":4.65,"l":4.61,"n":40,"o":4.65,"t":"2026-09-15T18:45:00Z","v":3629,"vw":4.638316},{"c":4.605,"h":4.605,"l":4.605,"n":3,"o":4.605,"t":"2026-09-15T19:00:00Z","v":158,"vw":4.605},{"c":4.57,"h":4.6,"l":4.56,"n":66,"o":4.6,"t":"2026-09-15T19:15:00Z","v":9553,"vw":4.569252},{"c":4.59,"h":4.6,"l":4.58,"n":70,"o":4.58,"t":"2026-09-15T19:30:00Z","v":11303,"vw":4.582381},{"c":4.64,"h":4.65,"l":4.59,"n":158,"o":4.59,"t":"2026-09-15T19:45:00Z","v":6148,"vw":4.623336},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-09-15T20:00:00Z","v":4413,"vw":4.65},{"c":4.64,"h":4.7193,"l":4.635,"n":37,"o":4.66,"t":"2026-09-16T13:30:00Z","v":6886,"vw":4.658616},{"c":4.69,"h":4.69,"l":4.625,"n":19,"o":4.63,"t":"2026-09-16T13:45:00Z","v":2809,"vw":4.662354},{"c":4.605,"h":4.65,"l":4.595,"n":20,"o":4.64,"t":"2026-09-16T14:00:00Z","v":3026,"vw":4.622044},{"c":4.635,"h":4.66,"l":4.6177,"n":24,"o":4.6177,"t":"2026-09-16T14:15:00Z","v":3480,"vw":4.629365},{"c":4.6754,"h":4.69,"l":4.635,"n":22,"o":4.635,"t":"2026-09-16T14:30:00Z","v":2457,"vw":4.664344},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-09-16T14:45:00Z","v":1076,"vw":4.68},{"c":4.65,"h":4.68,"l":4.65,"n":53,"o":4.68,"t":"2026-09-16T15:00:00Z","v":2467,"vw":4.666528},{"c":4.65,"h":4.65,"l":4.63,"n":27,"o":4.65,"t":"2026-09-16T15:15:00Z","v":3801,"vw":4.645409},{"c":4.68,"h":4.68,"l":4.67,"n":40,"o":4.67,"t":"2026-09-16T15:30:00Z","v":4162,"vw":4.672573},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-16T15:45:00Z","v":153,"vw":4.67},{"c":4.65,"h":4.665,"l":4.65,"n":25,"o":4.665,"t":"2026-09-16T16:00:00Z","v":1664,"vw":4.66183},{"c":4.605,"h":4.64,"l":4.5947,"n":84,"o":4.64,"t":"2026-09-16T16:15:00Z","v":6472,"vw":4.606598},{"c":4.62,"h":4.62,"l":4.62,"n":24,"o":4.62,"t":"2026-09-16T16:45:00Z","v":687,"vw":4.62},{"c":4.55,"h":4.58,"l":4.55,"n":23,"o":4.58,"t":"2026-09-16T17:30:00Z","v":1361,"vw":4.558333},{"c":4.5452,"h":4.56,"l":4.53,"n":21,"o":4.545,"t":"2026-09-16T17:45:00Z","v":3137,"vw":4.547616},{"c":4.5527,"h":4.5527,"l":4.49,"n":29,"o":4.53,"t":"2026-09-16T18:00:00Z","v":5423,"vw":4.521173},{"c":4.51,"h":4.51,"l":4.5,"n":40,"o":4.5,"t":"2026-09-16T18:15:00Z","v":1634,"vw":4.508487},{"c":4.5,"h":4.52,"l":4.479,"n":109,"o":4.52,"t":"2026-09-16T18:30:00Z","v":12086,"vw":4.494464},{"c":4.48,"h":4.5299,"l":4.48,"n":19,"o":4.51,"t":"2026-09-16T18:45:00Z","v":1446,"vw":4.492291},{"c":4.49,"h":4.52,"l":4.48,"n":64,"o":4.4883,"t":"2026-09-16T19:00:00Z","v":20328,"vw":4.48757},{"c":4.4899,"h":4.4899,"l":4.48,"n":11,"o":4.4801,"t":"2026-09-16T19:15:00Z","v":4885,"vw":4.480661},{"c":4.5,"h":4.5341,"l":4.47,"n":99,"o":4.48,"t":"2026-09-16T19:30:00Z","v":9910,"vw":4.482769},{"c":4.48,"h":4.51,"l":4.47,"n":169,"o":4.5,"t":"2026-09-16T19:45:00Z","v":8849,"vw":4.482433},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-09-16T20:00:00Z","v":15013,"vw":4.46},{"c":4.66,"h":4.81,"l":4.54,"n":23,"o":4.54,"t":"2026-09-17T13:30:00Z","v":4987,"vw":4.632406},{"c":4.77,"h":4.77,"l":4.62,"n":217,"o":4.62,"t":"2026-09-17T13:45:00Z","v":55701,"vw":4.666896},{"c":4.625,"h":4.7449,"l":4.625,"n":89,"o":4.73,"t":"2026-09-17T14:00:00Z","v":25622,"vw":4.704825},{"c":4.6693,"h":4.6693,"l":4.64,"n":8,"o":4.6599,"t":"2026-09-17T14:15:00Z","v":1520,"vw":4.663628},{"c":4.665,"h":4.665,"l":4.66,"n":17,"o":4.665,"t":"2026-09-17T14:30:00Z","v":581,"vw":4.663438},{"c":4.74,"h":4.74,"l":4.65,"n":20,"o":4.65,"t":"2026-09-17T14:45:00Z","v":6162,"vw":4.689085},{"c":4.7342,"h":4.735,"l":4.72,"n":12,"o":4.735,"t":"2026-09-17T15:00:00Z","v":2114,"vw":4.730931},{"c":4.73,"h":4.73,"l":4.715,"n":6,"o":4.7175,"t":"2026-09-17T15:15:00Z","v":603,"vw":4.718817},{"c":4.8,"h":4.82,"l":4.69,"n":69,"o":4.715,"t":"2026-09-17T15:30:00Z","v":13860,"vw":4.752809},{"c":4.8247,"h":4.85,"l":4.795,"n":30,"o":4.795,"t":"2026-09-17T15:45:00Z","v":13478,"vw":4.806562},{"c":4.875,"h":4.885,"l":4.835,"n":54,"o":4.85,"t":"2026-09-17T16:00:00Z","v":9567,"vw":4.851082},{"c":4.77,"h":4.875,"l":4.77,"n":144,"o":4.875,"t":"2026-09-17T16:15:00Z","v":20308,"vw":4.829229},{"c":4.72,"h":4.77,"l":4.72,"n":14,"o":4.77,"t":"2026-09-17T16:30:00Z","v":4851,"vw":4.759805},{"c":4.75,"h":4.76,"l":4.72,"n":36,"o":4.72,"t":"2026-09-17T16:45:00Z","v":3629,"vw":4.74529},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-09-17T17:00:00Z","v":102,"vw":4.73},{"c":4.71,"h":4.73,"l":4.69,"n":19,"o":4.73,"t":"2026-09-17T17:15:00Z","v":2419,"vw":4.711964},{"c":4.735,"h":4.75,"l":4.71,"n":21,"o":4.71,"t":"2026-09-17T17:30:00Z","v":3034,"vw":4.73},{"c":4.725,"h":4.74,"l":4.71,"n":37,"o":4.71,"t":"2026-09-17T17:45:00Z","v":4283,"vw":4.726125},{"c":4.71,"h":4.73,"l":4.71,"n":18,"o":4.73,"t":"2026-09-17T18:00:00Z","v":1428,"vw":4.721111},{"c":4.67,"h":4.7,"l":4.66,"n":63,"o":4.7,"t":"2026-09-17T18:15:00Z","v":5639,"vw":4.684254},{"c":4.68,"h":4.6899,"l":4.66,"n":28,"o":4.67,"t":"2026-09-17T18:30:00Z","v":5340,"vw":4.673296},{"c":4.68,"h":4.7,"l":4.68,"n":27,"o":4.68,"t":"2026-09-17T18:45:00Z","v":3199,"vw":4.686589},{"c":4.69,"h":4.69,"l":4.6883,"n":9,"o":4.6883,"t":"2026-09-17T19:00:00Z","v":615,"vw":4.68932},{"c":4.7,"h":4.7,"l":4.685,"n":19,"o":4.7,"t":"2026-09-17T19:15:00Z","v":1521,"vw":4.697681},{"c":4.71,"h":4.71,"l":4.685,"n":37,"o":4.69,"t":"2026-09-17T19:30:00Z","v":1794,"vw":4.695909},{"c":4.77,"h":4.77,"l":4.72,"n":268,"o":4.72,"t":"2026-09-17T19:45:00Z","v":20190,"vw":4.747395},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-09-17T20:00:00Z","v":2909,"vw":4.76},{"c":4.9,"h":4.9,"l":4.705,"n":62,"o":4.76,"t":"2026-09-18T13:30:00Z","v":7609,"vw":4.78818},{"c":4.85,"h":4.92,"l":4.83,"n":49,"o":4.83,"t":"2026-09-18T13:45:00Z","v":11792,"vw":4.880901},{"c":4.8204,"h":4.8999,"l":4.8204,"n":5,"o":4.8363,"t":"2026-09-18T14:00:00Z","v":16490,"vw":4.838153},{"c":4.75,"h":4.805,"l":4.75,"n":2,"o":4.805,"t":"2026-09-18T14:15:00Z","v":350,"vw":4.789286},{"c":4.925,"h":4.93,"l":4.78,"n":99,"o":4.815,"t":"2026-09-18T14:30:00Z","v":11527,"vw":4.890209},{"c":4.945,"h":4.96,"l":4.87,"n":127,"o":4.925,"t":"2026-09-18T14:45:00Z","v":33188,"vw":4.917543},{"c":4.97,"h":5.01,"l":4.93,"n":162,"o":4.958,"t":"2026-09-18T15:00:00Z","v":34450,"vw":4.969246},{"c":4.985,"h":4.994,"l":4.96,"n":19,"o":4.96,"t":"2026-09-18T15:15:00Z","v":4371,"vw":4.982053},{"c":5.03,"h":5.08,"l":5,"n":184,"o":5,"t":"2026-09-18T15:30:00Z","v":49429,"vw":5.013607},{"c":5.01,"h":5.06,"l":5,"n":66,"o":5.06,"t":"2026-09-18T15:45:00Z","v":6324,"vw":5.024411},{"c":4.93,"h":5.01,"l":4.91,"n":57,"o":5.01,"t":"2026-09-18T16:00:00Z","v":5340,"vw":4.963608},{"c":4.965,"h":4.965,"l":4.955,"n":13,"o":4.955,"t":"2026-09-18T16:15:00Z","v":1068,"vw":4.959103},{"c":4.96,"h":4.975,"l":4.95,"n":41,"o":4.96,"t":"2026-09-18T16:30:00Z","v":1915,"vw":4.96},{"c":4.975,"h":4.98,"l":4.96,"n":16,"o":4.96,"t":"2026-09-18T16:45:00Z","v":4436,"vw":4.976786},{"c":5,"h":5,"l":4.98,"n":29,"o":4.985,"t":"2026-09-18T17:00:00Z","v":2156,"vw":4.989376},{"c":5,"h":5.03,"l":4.995,"n":106,"o":5.0199,"t":"2026-09-18T17:15:00Z","v":15171,"vw":5.003459},{"c":5.04,"h":5.085,"l":5,"n":264,"o":5,"t":"2026-09-18T17:30:00Z","v":57835,"vw":5.035601},{"c":4.99,"h":5.04,"l":4.9865,"n":68,"o":5.03,"t":"2026-09-18T17:45:00Z","v":11231,"vw":5.00489},{"c":4.95,"h":4.99,"l":4.94,"n":77,"o":4.99,"t":"2026-09-18T18:00:00Z","v":8073,"vw":4.956329},{"c":5.01,"h":5.01,"l":4.96,"n":67,"o":4.96,"t":"2026-09-18T18:15:00Z","v":8892,"vw":4.994556},{"c":4.98,"h":5.01,"l":4.98,"n":48,"o":5,"t":"2026-09-18T18:30:00Z","v":7209,"vw":4.996091},{"c":4.98,"h":5.01,"l":4.96,"n":67,"o":4.99,"t":"2026-09-18T18:45:00Z","v":9523,"vw":4.993866},{"c":4.9937,"h":5,"l":4.98,"n":88,"o":4.98,"t":"2026-09-18T19:00:00Z","v":6234,"vw":4.98822},{"c":5.01,"h":5.04,"l":5.01,"n":67,"o":5.01,"t":"2026-09-18T19:15:00Z","v":8084,"vw":5.032159},{"c":4.95,"h":5.0186,"l":4.95,"n":118,"o":5.0186,"t":"2026-09-18T19:30:00Z","v":20015,"vw":4.991754},{"c":4.9,"h":4.94,"l":4.89,"n":326,"o":4.94,"t":"2026-09-18T19:45:00Z","v":18099,"vw":4.915913},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-09-18T20:00:00Z","v":21879,"vw":4.89},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-21T12:00:00Z","v":500,"vw":5.06},{"c":4.97,"h":5.0399,"l":4.9234,"n":55,"o":4.94,"t":"2026-09-21T13:30:00Z","v":8919,"vw":4.958033},{"c":4.93,"h":4.97,"l":4.93,"n":10,"o":4.95,"t":"2026-09-21T13:45:00Z","v":1740,"vw":4.93875},{"c":4.95,"h":4.95,"l":4.93,"n":10,"o":4.93,"t":"2026-09-21T14:00:00Z","v":6425,"vw":4.933347},{"c":4.96,"h":4.97,"l":4.94,"n":36,"o":4.94,"t":"2026-09-21T14:15:00Z","v":12186,"vw":4.960006},{"c":4.935,"h":4.95,"l":4.935,"n":22,"o":4.94,"t":"2026-09-21T14:30:00Z","v":2995,"vw":4.941852},{"c":4.92,"h":4.92,"l":4.915,"n":36,"o":4.92,"t":"2026-09-21T14:45:00Z","v":5548,"vw":4.919718},{"c":4.98,"h":4.99,"l":4.91,"n":97,"o":4.91,"t":"2026-09-21T15:00:00Z","v":4402,"vw":4.957011},{"c":4.93,"h":4.97,"l":4.91,"n":46,"o":4.97,"t":"2026-09-21T15:15:00Z","v":9183,"vw":4.956913},{"c":4.91,"h":4.92,"l":4.9,"n":18,"o":4.92,"t":"2026-09-21T15:30:00Z","v":944,"vw":4.905},{"c":4.92,"h":4.92,"l":4.92,"n":14,"o":4.92,"t":"2026-09-21T15:45:00Z","v":1278,"vw":4.92},{"c":4.87,"h":4.9,"l":4.86,"n":19,"o":4.9,"t":"2026-09-21T16:00:00Z","v":1368,"vw":4.882225},{"c":4.875,"h":4.875,"l":4.86,"n":50,"o":4.875,"t":"2026-09-21T16:15:00Z","v":7033,"vw":4.869079},{"c":4.87,"h":4.87,"l":4.865,"n":31,"o":4.865,"t":"2026-09-21T16:30:00Z","v":1860,"vw":4.867},{"c":4.831,"h":4.86,"l":4.831,"n":31,"o":4.86,"t":"2026-09-21T16:45:00Z","v":3539,"vw":4.843438},{"c":4.87,"h":4.88,"l":4.8352,"n":48,"o":4.8352,"t":"2026-09-21T17:00:00Z","v":3538,"vw":4.854017},{"c":4.895,"h":4.895,"l":4.88,"n":25,"o":4.88,"t":"2026-09-21T17:15:00Z","v":2367,"vw":4.884158},{"c":4.9,"h":4.92,"l":4.88,"n":49,"o":4.885,"t":"2026-09-21T17:30:00Z","v":2993,"vw":4.893955},{"c":4.94,"h":4.94,"l":4.91,"n":36,"o":4.91,"t":"2026-09-21T18:00:00Z","v":1746,"vw":4.923846},{"c":4.935,"h":4.935,"l":4.935,"n":5,"o":4.935,"t":"2026-09-21T18:15:00Z","v":2700,"vw":4.935},{"c":4.95,"h":4.95,"l":4.915,"n":49,"o":4.92,"t":"2026-09-21T18:30:00Z","v":1902,"vw":4.92771},{"c":4.935,"h":4.97,"l":4.935,"n":51,"o":4.96,"t":"2026-09-21T18:45:00Z","v":2110,"vw":4.955877},{"c":4.94,"h":4.95,"l":4.935,"n":9,"o":4.935,"t":"2026-09-21T19:00:00Z","v":556,"vw":4.94062},{"c":4.92,"h":4.9599,"l":4.92,"n":32,"o":4.94,"t":"2026-09-21T19:15:00Z","v":3040,"vw":4.941444},{"c":4.9284,"h":4.96,"l":4.87,"n":178,"o":4.96,"t":"2026-09-21T19:30:00Z","v":16545,"vw":4.908897},{"c":4.95,"h":5.03,"l":4.93,"n":312,"o":4.93,"t":"2026-09-21T19:45:00Z","v":52807,"vw":4.992675},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-21T20:00:00Z","v":4026,"vw":4.95},{"c":5.1,"h":5.1,"l":4.9301,"n":137,"o":4.99,"t":"2026-09-22T13:30:00Z","v":44048,"vw":5.035555},{"c":5.2,"h":5.27,"l":5.1103,"n":79,"o":5.12,"t":"2026-09-22T13:45:00Z","v":28792,"vw":5.182053},{"c":5.24,"h":5.24,"l":5.12,"n":67,"o":5.14,"t":"2026-09-22T14:00:00Z","v":15137,"vw":5.182538},{"c":5.17,"h":5.27,"l":5.14,"n":291,"o":5.24,"t":"2026-09-22T14:15:00Z","v":34315,"vw":5.222},{"c":5.18,"h":5.2336,"l":5.17,"n":47,"o":5.2336,"t":"2026-09-22T14:30:00Z","v":9269,"vw":5.196167},{"c":5.2,"h":5.2599,"l":5.18,"n":97,"o":5.18,"t":"2026-09-22T14:45:00Z","v":12965,"vw":5.23583},{"c":5.2,"h":5.2195,"l":5.16,"n":24,"o":5.2,"t":"2026-09-22T15:00:00Z","v":5352,"vw":5.194233},{"c":5.215,"h":5.225,"l":5.2,"n":18,"o":5.21,"t":"2026-09-22T15:15:00Z","v":3953,"vw":5.203392},{"c":5.2001,"h":5.24,"l":5.2001,"n":34,"o":5.2011,"t":"2026-09-22T15:30:00Z","v":6104,"vw":5.216615},{"c":5.23,"h":5.24,"l":5.22,"n":27,"o":5.24,"t":"2026-09-22T15:45:00Z","v":7058,"vw":5.237681},{"c":5.2258,"h":5.2278,"l":5.21,"n":13,"o":5.2278,"t":"2026-09-22T16:00:00Z","v":5300,"vw":5.216639},{"c":5.2,"h":5.23,"l":5.19,"n":87,"o":5.23,"t":"2026-09-22T16:15:00Z","v":5412,"vw":5.20525},{"c":5.22,"h":5.23,"l":5.22,"n":9,"o":5.23,"t":"2026-09-22T16:30:00Z","v":441,"vw":5.223671},{"c":5.2079,"h":5.2079,"l":5.2079,"n":1,"o":5.2079,"t":"2026-09-22T16:45:00Z","v":300,"vw":5.2079},{"c":5.23,"h":5.23,"l":5.2072,"n":75,"o":5.215,"t":"2026-09-22T17:00:00Z","v":4810,"vw":5.222944},{"c":5.205,"h":5.228,"l":5.2,"n":35,"o":5.225,"t":"2026-09-22T17:15:00Z","v":1857,"vw":5.207907},{"c":5.21,"h":5.21,"l":5.2098,"n":16,"o":5.2098,"t":"2026-09-22T17:30:00Z","v":1100,"vw":5.209862},{"c":5.24,"h":5.24,"l":5.19,"n":78,"o":5.21,"t":"2026-09-22T17:45:00Z","v":7272,"vw":5.202259},{"c":5.22,"h":5.225,"l":5.2,"n":18,"o":5.2205,"t":"2026-09-22T18:00:00Z","v":2332,"vw":5.219204},{"c":5.21,"h":5.24,"l":5.21,"n":44,"o":5.22,"t":"2026-09-22T18:15:00Z","v":3715,"vw":5.22064},{"c":5.24,"h":5.245,"l":5.2,"n":52,"o":5.2,"t":"2026-09-22T18:30:00Z","v":23218,"vw":5.219584},{"c":5.32,"h":5.32,"l":5.23,"n":111,"o":5.23,"t":"2026-09-22T18:45:00Z","v":15460,"vw":5.272683},{"c":5.275,"h":5.3199,"l":5.27,"n":47,"o":5.3,"t":"2026-09-22T19:00:00Z","v":3161,"vw":5.284506},{"c":5.295,"h":5.32,"l":5.255,"n":79,"o":5.27,"t":"2026-09-22T19:15:00Z","v":11497,"vw":5.28807},{"c":5.32,"h":5.35,"l":5.2801,"n":156,"o":5.285,"t":"2026-09-22T19:30:00Z","v":33380,"vw":5.314743},{"c":5.3,"h":5.35,"l":5.29,"n":332,"o":5.335,"t":"2026-09-22T19:45:00Z","v":38977,"vw":5.32588},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-09-22T20:00:00Z","v":3823,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-09-23T08:00:00Z","v":10001,"vw":5.39},{"c":5.4805,"h":5.4805,"l":5.4805,"n":1,"o":5.4805,"t":"2026-09-23T11:00:00Z","v":350,"vw":5.4805},{"c":5.15,"h":5.31,"l":5.15,"n":48,"o":5.31,"t":"2026-09-23T13:30:00Z","v":8099,"vw":5.214173},{"c":5.105,"h":5.1999,"l":5.105,"n":54,"o":5.15,"t":"2026-09-23T13:45:00Z","v":12788,"vw":5.188839},{"c":5.18,"h":5.18,"l":5.08,"n":82,"o":5.12,"t":"2026-09-23T14:00:00Z","v":9230,"vw":5.13778},{"c":5.1561,"h":5.2,"l":5.15,"n":28,"o":5.18,"t":"2026-09-23T14:15:00Z","v":9787,"vw":5.169162},{"c":5.135,"h":5.16,"l":5.135,"n":37,"o":5.16,"t":"2026-09-23T14:30:00Z","v":5305,"vw":5.148021},{"c":5.1001,"h":5.13,"l":5.06,"n":51,"o":5.1,"t":"2026-09-23T14:45:00Z","v":8126,"vw":5.095768},{"c":5.115,"h":5.115,"l":5.115,"n":7,"o":5.115,"t":"2026-09-23T15:00:00Z","v":282,"vw":5.115},{"c":5.13,"h":5.13,"l":5.115,"n":9,"o":5.115,"t":"2026-09-23T15:15:00Z","v":1090,"vw":5.122596},{"c":5.125,"h":5.13,"l":5.12,"n":20,"o":5.12,"t":"2026-09-23T15:30:00Z","v":1464,"vw":5.123677},{"c":5.08,"h":5.11,"l":5.08,"n":31,"o":5.11,"t":"2026-09-23T15:45:00Z","v":3219,"vw":5.094828},{"c":5.1,"h":5.1,"l":5.08,"n":12,"o":5.08,"t":"2026-09-23T16:00:00Z","v":880,"vw":5.087802},{"c":5.03,"h":5.095,"l":5.02,"n":36,"o":5.09,"t":"2026-09-23T16:15:00Z","v":5081,"vw":5.053476},{"c":5.03,"h":5.04,"l":5.02,"n":45,"o":5.025,"t":"2026-09-23T16:30:00Z","v":3092,"vw":5.027698},{"c":5.0026,"h":5.0399,"l":4.995,"n":47,"o":5.025,"t":"2026-09-23T16:45:00Z","v":4808,"vw":5.019982},{"c":4.9972,"h":4.9972,"l":4.99,"n":11,"o":4.99,"t":"2026-09-23T17:00:00Z","v":6696,"vw":4.991027},{"c":4.96,"h":4.99,"l":4.96,"n":75,"o":4.99,"t":"2026-09-23T17:15:00Z","v":7336,"vw":4.963971},{"c":4.95,"h":4.95,"l":4.94,"n":49,"o":4.94,"t":"2026-09-23T17:30:00Z","v":3570,"vw":4.942818},{"c":4.965,"h":4.965,"l":4.9629,"n":10,"o":4.9629,"t":"2026-09-23T17:45:00Z","v":1387,"vw":4.963385},{"c":4.92,"h":4.94,"l":4.905,"n":56,"o":4.94,"t":"2026-09-23T18:00:00Z","v":7858,"vw":4.915862},{"c":4.91,"h":4.92,"l":4.9,"n":41,"o":4.9162,"t":"2026-09-23T18:15:00Z","v":3831,"vw":4.908982},{"c":5.01,"h":5.01,"l":4.915,"n":56,"o":4.93,"t":"2026-09-23T18:30:00Z","v":4630,"vw":4.950901},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-23T18:45:00Z","v":281,"vw":5.01},{"c":4.995,"h":5,"l":4.9663,"n":41,"o":4.99,"t":"2026-09-23T19:00:00Z","v":3009,"vw":4.982974},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-09-23T19:15:00Z","v":206,"vw":4.98},{"c":4.9601,"h":4.99,"l":4.9601,"n":14,"o":4.975,"t":"2026-09-23T19:30:00Z","v":630,"vw":4.97902},{"c":5.06,"h":5.06,"l":4.98,"n":223,"o":4.99,"t":"2026-09-23T19:45:00Z","v":23104,"vw":5.02729},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-09-23T20:00:00Z","v":4291,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":12,"o":5.02,"t":"2026-09-24T13:30:00Z","v":1500,"vw":5.02},{"c":4.95,"h":4.985,"l":4.94,"n":9,"o":4.94,"t":"2026-09-24T14:00:00Z","v":699,"vw":4.951879},{"c":5.02,"h":5.02,"l":4.96,"n":4,"o":4.96,"t":"2026-09-24T14:15:00Z","v":311,"vw":4.987105},{"c":4.97,"h":4.9954,"l":4.97,"n":18,"o":4.99,"t":"2026-09-24T14:30:00Z","v":1092,"vw":4.980754},{"c":4.96,"h":4.97,"l":4.96,"n":58,"o":4.97,"t":"2026-09-24T14:45:00Z","v":10552,"vw":4.969895},{"c":4.955,"h":4.965,"l":4.94,"n":21,"o":4.95,"t":"2026-09-24T15:00:00Z","v":3852,"vw":4.958032},{"c":4.945,"h":4.95,"l":4.92,"n":55,"o":4.94,"t":"2026-09-24T15:15:00Z","v":8787,"vw":4.943131},{"c":4.94,"h":4.95,"l":4.93,"n":27,"o":4.94,"t":"2026-09-24T15:30:00Z","v":2218,"vw":4.936834},{"c":4.99,"h":4.99,"l":4.97,"n":17,"o":4.97,"t":"2026-09-24T15:45:00Z","v":629,"vw":4.976954},{"c":4.94,"h":4.975,"l":4.94,"n":27,"o":4.975,"t":"2026-09-24T16:00:00Z","v":3670,"vw":4.958792},{"c":5.045,"h":5.045,"l":4.95,"n":35,"o":4.95,"t":"2026-09-24T16:15:00Z","v":3153,"vw":4.994135},{"c":5.04,"h":5.06,"l":5.02,"n":22,"o":5.02,"t":"2026-09-24T16:30:00Z","v":2331,"vw":5.033072},{"c":5.025,"h":5.04,"l":5.02,"n":20,"o":5.02,"t":"2026-09-24T16:45:00Z","v":1838,"vw":5.026843},{"c":5.04,"h":5.05,"l":5.01,"n":26,"o":5.01,"t":"2026-09-24T17:00:00Z","v":1660,"vw":5.022327},{"c":5.09,"h":5.13,"l":5.08,"n":23,"o":5.08,"t":"2026-09-24T17:15:00Z","v":5278,"vw":5.114622},{"c":5.11,"h":5.11,"l":5.05,"n":47,"o":5.09,"t":"2026-09-24T17:30:00Z","v":3328,"vw":5.082934},{"c":5.08,"h":5.11,"l":5.08,"n":47,"o":5.1,"t":"2026-09-24T17:45:00Z","v":1071,"vw":5.093681},{"c":5.08,"h":5.08,"l":5.05,"n":42,"o":5.075,"t":"2026-09-24T18:00:00Z","v":3013,"vw":5.063038},{"c":5.09,"h":5.1,"l":5.085,"n":9,"o":5.085,"t":"2026-09-24T18:15:00Z","v":629,"vw":5.095211},{"c":5.0811,"h":5.11,"l":5.0811,"n":36,"o":5.1,"t":"2026-09-24T18:30:00Z","v":4686,"vw":5.096018},{"c":5.1,"h":5.13,"l":5.1,"n":37,"o":5.105,"t":"2026-09-24T18:45:00Z","v":2155,"vw":5.115},{"c":5.145,"h":5.1799,"l":5.115,"n":90,"o":5.1183,"t":"2026-09-24T19:00:00Z","v":13615,"vw":5.139073},{"c":5.09,"h":5.15,"l":5.07,"n":170,"o":5.13,"t":"2026-09-24T19:15:00Z","v":10722,"vw":5.112929},{"c":5.135,"h":5.135,"l":5.1,"n":54,"o":5.12,"t":"2026-09-24T19:30:00Z","v":3702,"vw":5.113744},{"c":5.17,"h":5.1795,"l":5.12,"n":109,"o":5.12,"t":"2026-09-24T19:45:00Z","v":5427,"vw":5.142895},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-09-24T20:00:00Z","v":2424,"vw":5.18},{"c":5.081,"h":5.081,"l":5.081,"n":1,"o":5.081,"t":"2026-09-24T22:30:00Z","v":1500,"vw":5.081},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-25T13:00:00Z","v":103,"vw":5.25},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-09-25T13:15:00Z","v":700,"vw":5.24},{"c":5.08,"h":5.24,"l":5.08,"n":59,"o":5.19,"t":"2026-09-25T13:30:00Z","v":5457,"vw":5.162435},{"c":5.09,"h":5.1,"l":5.06,"n":41,"o":5.06,"t":"2026-09-25T13:45:00Z","v":3490,"vw":5.090436},{"c":5.105,"h":5.12,"l":5.1,"n":21,"o":5.115,"t":"2026-09-25T14:00:00Z","v":1437,"vw":5.105},{"c":5.04,"h":5.09,"l":5.04,"n":26,"o":5.09,"t":"2026-09-25T14:15:00Z","v":1544,"vw":5.064231},{"c":5.06,"h":5.07,"l":5.02,"n":70,"o":5.04,"t":"2026-09-25T14:30:00Z","v":2670,"vw":5.057976},{"c":5.08,"h":5.08,"l":5.07,"n":7,"o":5.07,"t":"2026-09-25T14:45:00Z","v":436,"vw":5.0775},{"c":5.095,"h":5.1,"l":5.095,"n":2,"o":5.1,"t":"2026-09-25T15:00:00Z","v":250,"vw":5.097},{"c":5.14,"h":5.14,"l":5.125,"n":25,"o":5.125,"t":"2026-09-25T15:30:00Z","v":4420,"vw":5.127501},{"c":5.115,"h":5.1553,"l":5.1,"n":37,"o":5.12,"t":"2026-09-25T15:45:00Z","v":2308,"vw":5.140597},{"c":5.14,"h":5.1799,"l":5.13,"n":15,"o":5.13,"t":"2026-09-25T16:00:00Z","v":2892,"vw":5.15561},{"c":5.11,"h":5.13,"l":5.11,"n":11,"o":5.13,"t":"2026-09-25T16:15:00Z","v":414,"vw":5.123333},{"c":5.13,"h":5.14,"l":5.13,"n":16,"o":5.14,"t":"2026-09-25T16:30:00Z","v":490,"vw":5.135},{"c":5.135,"h":5.135,"l":5.135,"n":3,"o":5.135,"t":"2026-09-25T16:45:00Z","v":560,"vw":5.135},{"c":5.145,"h":5.145,"l":5.12,"n":12,"o":5.12,"t":"2026-09-25T17:00:00Z","v":795,"vw":5.140098},{"c":5.105,"h":5.12,"l":5.1,"n":61,"o":5.12,"t":"2026-09-25T17:15:00Z","v":1807,"vw":5.108514},{"c":5.1,"h":5.1,"l":5.08,"n":18,"o":5.1,"t":"2026-09-25T17:30:00Z","v":1366,"vw":5.096347},{"c":5.09,"h":5.09,"l":5.09,"n":11,"o":5.09,"t":"2026-09-25T17:45:00Z","v":393,"vw":5.09},{"c":5.085,"h":5.095,"l":5.085,"n":5,"o":5.095,"t":"2026-09-25T18:00:00Z","v":524,"vw":5.093031},{"c":5.08,"h":5.09,"l":5.08,"n":21,"o":5.09,"t":"2026-09-25T18:15:00Z","v":1648,"vw":5.088462},{"c":5.075,"h":5.075,"l":5.075,"n":7,"o":5.075,"t":"2026-09-25T18:30:00Z","v":490,"vw":5.075},{"c":5.09,"h":5.09,"l":5.08,"n":24,"o":5.08,"t":"2026-09-25T18:45:00Z","v":1100,"vw":5.082143},{"c":5.09,"h":5.09,"l":5.09,"n":4,"o":5.09,"t":"2026-09-25T19:00:00Z","v":360,"vw":5.09},{"c":5.12,"h":5.12,"l":5.095,"n":22,"o":5.095,"t":"2026-09-25T19:15:00Z","v":1539,"vw":5.100793},{"c":5.095,"h":5.1,"l":5.095,"n":16,"o":5.1,"t":"2026-09-25T19:30:00Z","v":724,"vw":5.0975},{"c":5.08,"h":5.11,"l":5.08,"n":74,"o":5.0933,"t":"2026-09-25T19:45:00Z","v":13132,"vw":5.092223},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-09-25T20:00:00Z","v":1312,"vw":5.08},{"c":5.069,"h":5.11,"l":4.99,"n":60,"o":5.03,"t":"2026-09-28T13:30:00Z","v":4480,"vw":5.035922},{"c":4.99,"h":5.01,"l":4.99,"n":17,"o":5.01,"t":"2026-09-28T13:45:00Z","v":736,"vw":4.996579},{"c":5.06,"h":5.1,"l":4.9728,"n":39,"o":4.99,"t":"2026-09-28T14:00:00Z","v":4164,"vw":5.03871},{"c":5.075,"h":5.075,"l":5.04,"n":19,"o":5.06,"t":"2026-09-28T14:15:00Z","v":6144,"vw":5.073155},{"c":5.07,"h":5.09,"l":5.07,"n":17,"o":5.09,"t":"2026-09-28T14:30:00Z","v":10026,"vw":5.089493},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-28T14:45:00Z","v":100,"vw":5.09},{"c":5.05,"h":5.09,"l":5.05,"n":26,"o":5.09,"t":"2026-09-28T15:00:00Z","v":2547,"vw":5.057272},{"c":5.02,"h":5.02,"l":5,"n":25,"o":5.02,"t":"2026-09-28T15:15:00Z","v":2910,"vw":5.010742},{"c":5.039,"h":5.039,"l":5,"n":42,"o":5,"t":"2026-09-28T15:45:00Z","v":3254,"vw":5.013129},{"c":5.045,"h":5.045,"l":5.03,"n":10,"o":5.04,"t":"2026-09-28T16:00:00Z","v":822,"vw":5.040833},{"c":5.09,"h":5.09,"l":5.04,"n":20,"o":5.04,"t":"2026-09-28T16:15:00Z","v":1470,"vw":5.066741},{"c":5.095,"h":5.095,"l":5.08,"n":6,"o":5.08,"t":"2026-09-28T16:45:00Z","v":466,"vw":5.08375},{"c":5.08,"h":5.12,"l":5.08,"n":46,"o":5.1,"t":"2026-09-28T17:00:00Z","v":8653,"vw":5.111689},{"c":5.06,"h":5.08,"l":5.04,"n":18,"o":5.08,"t":"2026-09-28T17:15:00Z","v":741,"vw":5.058198},{"c":5.055,"h":5.06,"l":5.0475,"n":19,"o":5.05,"t":"2026-09-28T17:30:00Z","v":918,"vw":5.0525},{"c":5.09,"h":5.09,"l":5.07,"n":17,"o":5.07,"t":"2026-09-28T17:45:00Z","v":2625,"vw":5.0796},{"c":5.06,"h":5.09,"l":5.05,"n":70,"o":5.075,"t":"2026-09-28T18:00:00Z","v":7048,"vw":5.067209},{"c":5.05,"h":5.075,"l":5.03,"n":43,"o":5.075,"t":"2026-09-28T18:15:00Z","v":2191,"vw":5.05004},{"c":5.04,"h":5.045,"l":5.04,"n":25,"o":5.04,"t":"2026-09-28T18:30:00Z","v":1424,"vw":5.040912},{"c":5.02,"h":5.07,"l":5.02,"n":54,"o":5.06,"t":"2026-09-28T18:45:00Z","v":2820,"vw":5.044333},{"c":4.97,"h":5.03,"l":4.965,"n":105,"o":5.01,"t":"2026-09-28T19:00:00Z","v":15066,"vw":4.993016},{"c":5,"h":5,"l":4.96,"n":98,"o":4.975,"t":"2026-09-28T19:15:00Z","v":5866,"vw":4.984582},{"c":5,"h":5.01,"l":4.985,"n":150,"o":5,"t":"2026-09-28T19:30:00Z","v":9279,"vw":4.995779},{"c":4.995,"h":5,"l":4.99,"n":222,"o":5,"t":"2026-09-28T19:45:00Z","v":13787,"vw":4.994952},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-09-28T20:00:00Z","v":4900,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-28T20:45:00Z","v":1500,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-09-28T23:15:00Z","v":123,"vw":4.96},{"c":4.9659,"h":4.9659,"l":4.9659,"n":1,"o":4.9659,"t":"2026-09-29T11:00:00Z","v":700,"vw":4.9659},{"c":5.05,"h":5.06,"l":5.05,"n":2,"o":5.06,"t":"2026-09-29T11:45:00Z","v":800,"vw":5.05375},{"c":5.02,"h":5.02,"l":5.02,"n":11,"o":5.02,"t":"2026-09-29T13:30:00Z","v":1338,"vw":5.02},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-09-29T13:45:00Z","v":720,"vw":5},{"c":4.97,"h":5.02,"l":4.96,"n":19,"o":5,"t":"2026-09-29T14:00:00Z","v":2515,"vw":4.991206},{"c":4.97,"h":5.03,"l":4.97,"n":13,"o":4.97,"t":"2026-09-29T14:15:00Z","v":1263,"vw":4.990417},{"c":5.01,"h":5.015,"l":4.95,"n":40,"o":4.97,"t":"2026-09-29T14:30:00Z","v":9428,"vw":4.986085},{"c":4.97,"h":5,"l":4.97,"n":8,"o":5,"t":"2026-09-29T14:45:00Z","v":1017,"vw":4.993457},{"c":4.93,"h":5,"l":4.93,"n":57,"o":4.97,"t":"2026-09-29T15:00:00Z","v":10888,"vw":4.981808},{"c":4.93,"h":4.98,"l":4.93,"n":11,"o":4.93,"t":"2026-09-29T15:15:00Z","v":1450,"vw":4.941538},{"c":5,"h":5,"l":4.93,"n":24,"o":4.93,"t":"2026-09-29T15:30:00Z","v":6273,"vw":4.96185},{"c":4.9778,"h":5,"l":4.97,"n":30,"o":4.97,"t":"2026-09-29T15:45:00Z","v":3876,"vw":4.979293},{"c":4.975,"h":4.98,"l":4.94,"n":23,"o":4.94,"t":"2026-09-29T16:00:00Z","v":1689,"vw":4.969242},{"c":4.9855,"h":4.9897,"l":4.97,"n":18,"o":4.97,"t":"2026-09-29T16:15:00Z","v":2894,"vw":4.977555},{"c":5.01,"h":5.01,"l":5,"n":10,"o":5,"t":"2026-09-29T16:30:00Z","v":1065,"vw":5.004193},{"c":4.97,"h":5.01,"l":4.97,"n":17,"o":4.99,"t":"2026-09-29T16:45:00Z","v":4559,"vw":4.999565},{"c":5.01,"h":5.01,"l":4.97,"n":16,"o":4.995,"t":"2026-09-29T17:00:00Z","v":1580,"vw":4.986608},{"c":5.01,"h":5.01,"l":4.99,"n":31,"o":5.01,"t":"2026-09-29T17:15:00Z","v":1953,"vw":5.003935},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-09-29T17:30:00Z","v":167,"vw":5.02},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-09-29T17:45:00Z","v":400,"vw":4.99},{"c":5,"h":5.03,"l":5,"n":18,"o":5.03,"t":"2026-09-29T18:00:00Z","v":775,"vw":5.015},{"c":5.025,"h":5.025,"l":5.025,"n":4,"o":5.025,"t":"2026-09-29T18:15:00Z","v":523,"vw":5.025},{"c":5.04,"h":5.04,"l":5,"n":5,"o":5,"t":"2026-09-29T18:30:00Z","v":224,"vw":5.02},{"c":5.0494,"h":5.0494,"l":5.0494,"n":2,"o":5.0494,"t":"2026-09-29T18:45:00Z","v":251,"vw":5.0494},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-29T19:00:00Z","v":138,"vw":5.05},{"c":5.04,"h":5.045,"l":5.04,"n":11,"o":5.045,"t":"2026-09-29T19:15:00Z","v":307,"vw":5.0425},{"c":5.045,"h":5.05,"l":5.03,"n":34,"o":5.035,"t":"2026-09-29T19:30:00Z","v":4013,"vw":5.038295},{"c":5.04,"h":5.05,"l":5.02,"n":103,"o":5.03,"t":"2026-09-29T19:45:00Z","v":6951,"vw":5.040262},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-09-29T20:00:00Z","v":5393,"vw":5.03},{"c":5.09,"h":5.09,"l":5,"n":27,"o":5.06,"t":"2026-09-30T13:30:00Z","v":11050,"vw":5.007631},{"c":5.07,"h":5.09,"l":5.03,"n":77,"o":5.09,"t":"2026-09-30T13:45:00Z","v":9835,"vw":5.054267},{"c":5.11,"h":5.11,"l":5.07,"n":18,"o":5.07,"t":"2026-09-30T14:00:00Z","v":983,"vw":5.083447},{"c":5.07,"h":5.07,"l":5.06,"n":8,"o":5.07,"t":"2026-09-30T14:15:00Z","v":589,"vw":5.067146},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-30T14:30:00Z","v":100,"vw":5.07},{"c":5.1,"h":5.1,"l":5.07,"n":3,"o":5.07,"t":"2026-09-30T14:45:00Z","v":300,"vw":5.09},{"c":5.15,"h":5.15,"l":5.0632,"n":12,"o":5.1,"t":"2026-09-30T15:00:00Z","v":5497,"vw":5.112067},{"c":5.125,"h":5.125,"l":5.08,"n":15,"o":5.11,"t":"2026-09-30T15:15:00Z","v":1117,"vw":5.10853},{"c":5.05,"h":5.15,"l":5.05,"n":68,"o":5.15,"t":"2026-09-30T15:30:00Z","v":4449,"vw":5.111436},{"c":5.025,"h":5.03,"l":5.02,"n":14,"o":5.03,"t":"2026-09-30T15:45:00Z","v":847,"vw":5.022767},{"c":5.02,"h":5.03,"l":5.01,"n":26,"o":5.0101,"t":"2026-09-30T16:15:00Z","v":2641,"vw":5.022428},{"c":5.045,"h":5.055,"l":5.02,"n":8,"o":5.055,"t":"2026-09-30T16:30:00Z","v":2028,"vw":5.050941},{"c":5.01,"h":5.05,"l":5.01,"n":51,"o":5.025,"t":"2026-09-30T16:45:00Z","v":3836,"vw":5.03036},{"c":5.015,"h":5.0658,"l":4.98,"n":34,"o":5.045,"t":"2026-09-30T17:00:00Z","v":6754,"vw":5.015812},{"c":5.01,"h":5.01,"l":4.98,"n":51,"o":5.005,"t":"2026-09-30T17:15:00Z","v":6761,"vw":4.999653},{"c":5.02,"h":5.02,"l":5,"n":24,"o":5,"t":"2026-09-30T17:30:00Z","v":3570,"vw":5.014863},{"c":5.035,"h":5.035,"l":5.035,"n":4,"o":5.035,"t":"2026-09-30T17:45:00Z","v":394,"vw":5.035},{"c":5.03,"h":5.035,"l":5.03,"n":13,"o":5.035,"t":"2026-09-30T18:00:00Z","v":764,"vw":5.031667},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-09-30T18:15:00Z","v":313,"vw":5.03},{"c":5.03,"h":5.04,"l":5.0101,"n":76,"o":5.03,"t":"2026-09-30T18:30:00Z","v":3647,"vw":5.023545},{"c":5.02,"h":5.03,"l":5.02,"n":21,"o":5.02,"t":"2026-09-30T18:45:00Z","v":2557,"vw":5.021255},{"c":5.03,"h":5.03,"l":5.01,"n":46,"o":5.01,"t":"2026-09-30T19:00:00Z","v":2477,"vw":5.012941},{"c":5.01,"h":5.04,"l":5,"n":65,"o":5.0255,"t":"2026-09-30T19:15:00Z","v":3648,"vw":5.008097},{"c":5.04,"h":5.06,"l":5.01,"n":42,"o":5.01,"t":"2026-09-30T19:30:00Z","v":3264,"vw":5.031432},{"c":5.03,"h":5.06,"l":5.005,"n":348,"o":5.06,"t":"2026-09-30T19:45:00Z","v":16730,"vw":5.038063},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-09-30T20:00:00Z","v":1935,"vw":5.01},{"c":5.11,"h":5.11,"l":5.1,"n":4,"o":5.1,"t":"2026-10-01T11:30:00Z","v":1030,"vw":5.10551},{"c":4.96,"h":5,"l":4.95,"n":18,"o":5,"t":"2026-10-01T13:30:00Z","v":1027,"vw":4.971133},{"c":4.89,"h":4.95,"l":4.86,"n":29,"o":4.95,"t":"2026-10-01T13:45:00Z","v":4536,"vw":4.912414},{"c":4.85,"h":4.86,"l":4.825,"n":44,"o":4.8505,"t":"2026-10-01T14:00:00Z","v":4065,"vw":4.839574},{"c":4.82,"h":4.8899,"l":4.8,"n":96,"o":4.86,"t":"2026-10-01T14:15:00Z","v":15110,"vw":4.836275},{"c":4.9,"h":4.9005,"l":4.81,"n":29,"o":4.81,"t":"2026-10-01T14:30:00Z","v":2894,"vw":4.877651},{"c":4.8901,"h":4.9105,"l":4.89,"n":13,"o":4.8905,"t":"2026-10-01T14:45:00Z","v":6600,"vw":4.89298},{"c":4.9,"h":4.9,"l":4.88,"n":12,"o":4.89,"t":"2026-10-01T15:00:00Z","v":1921,"vw":4.883746},{"c":4.87,"h":4.9,"l":4.86,"n":20,"o":4.9,"t":"2026-10-01T15:15:00Z","v":9787,"vw":4.888103},{"c":4.885,"h":4.89,"l":4.86,"n":17,"o":4.86,"t":"2026-10-01T15:30:00Z","v":4676,"vw":4.867511},{"c":4.88,"h":4.9,"l":4.8705,"n":14,"o":4.9,"t":"2026-10-01T15:45:00Z","v":1057,"vw":4.885522},{"c":4.88,"h":4.89,"l":4.8705,"n":9,"o":4.875,"t":"2026-10-01T16:00:00Z","v":705,"vw":4.8772},{"c":4.87,"h":4.87,"l":4.85,"n":30,"o":4.85,"t":"2026-10-01T16:15:00Z","v":10031,"vw":4.86895},{"c":4.861,"h":4.89,"l":4.861,"n":6,"o":4.88,"t":"2026-10-01T16:30:00Z","v":2621,"vw":4.886012},{"c":4.86,"h":4.87,"l":4.84,"n":18,"o":4.86,"t":"2026-10-01T16:45:00Z","v":1860,"vw":4.858974},{"c":4.89,"h":4.89,"l":4.87,"n":16,"o":4.87,"t":"2026-10-01T17:00:00Z","v":781,"vw":4.881667},{"c":4.92,"h":4.92,"l":4.89,"n":13,"o":4.89,"t":"2026-10-01T17:15:00Z","v":621,"vw":4.9},{"c":4.9,"h":4.93,"l":4.9,"n":34,"o":4.93,"t":"2026-10-01T17:30:00Z","v":2007,"vw":4.922725},{"c":4.89,"h":4.95,"l":4.89,"n":23,"o":4.93,"t":"2026-10-01T17:45:00Z","v":1646,"vw":4.914638},{"c":4.88,"h":4.9,"l":4.88,"n":25,"o":4.89,"t":"2026-10-01T18:00:00Z","v":1234,"vw":4.885851},{"c":4.87,"h":4.91,"l":4.87,"n":45,"o":4.88,"t":"2026-10-01T18:15:00Z","v":2191,"vw":4.890232},{"c":4.87,"h":4.88,"l":4.86,"n":13,"o":4.86,"t":"2026-10-01T18:30:00Z","v":772,"vw":4.868334},{"c":4.855,"h":4.87,"l":4.855,"n":27,"o":4.87,"t":"2026-10-01T18:45:00Z","v":1317,"vw":4.864372},{"c":4.825,"h":4.855,"l":4.82,"n":53,"o":4.855,"t":"2026-10-01T19:00:00Z","v":4444,"vw":4.829231},{"c":4.802,"h":4.83,"l":4.802,"n":19,"o":4.82,"t":"2026-10-01T19:15:00Z","v":783,"vw":4.815143},{"c":4.765,"h":4.835,"l":4.765,"n":96,"o":4.8199,"t":"2026-10-01T19:30:00Z","v":9008,"vw":4.803496},{"c":4.74,"h":4.765,"l":4.7,"n":204,"o":4.765,"t":"2026-10-01T19:45:00Z","v":14260,"vw":4.73063},{"c":4.77,"h":4.77,"l":4.73,"n":7,"o":4.73,"t":"2026-10-01T20:00:00Z","v":2355,"vw":4.734906},{"c":4.8,"h":4.93,"l":4.8,"n":28,"o":4.8,"t":"2026-10-02T13:30:00Z","v":9190,"vw":4.883792},{"c":4.85,"h":4.89,"l":4.7701,"n":103,"o":4.78,"t":"2026-10-02T13:45:00Z","v":12425,"vw":4.782336},{"c":4.84,"h":4.86,"l":4.84,"n":12,"o":4.85,"t":"2026-10-02T14:00:00Z","v":970,"vw":4.848733},{"c":4.84,"h":4.88,"l":4.81,"n":67,"o":4.84,"t":"2026-10-02T14:15:00Z","v":2525,"vw":4.847132},{"c":4.84,"h":4.84,"l":4.8399,"n":27,"o":4.8399,"t":"2026-10-02T14:30:00Z","v":2977,"vw":4.839992},{"c":4.82,"h":4.82,"l":4.82,"n":7,"o":4.82,"t":"2026-10-02T14:45:00Z","v":316,"vw":4.82},{"c":4.76,"h":4.82,"l":4.76,"n":37,"o":4.82,"t":"2026-10-02T15:00:00Z","v":1711,"vw":4.769172},{"c":4.775,"h":4.775,"l":4.76,"n":48,"o":4.77,"t":"2026-10-02T15:15:00Z","v":3831,"vw":4.769143},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-10-02T15:30:00Z","v":223,"vw":4.78},{"c":4.83,"h":4.83,"l":4.815,"n":21,"o":4.82,"t":"2026-10-02T15:45:00Z","v":889,"vw":4.820833},{"c":4.8,"h":4.8412,"l":4.8,"n":27,"o":4.82,"t":"2026-10-02T16:00:00Z","v":1048,"vw":4.822339},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-02T16:15:00Z","v":1077,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":20,"o":4.82,"t":"2026-10-02T16:45:00Z","v":1397,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-10-02T17:00:00Z","v":677,"vw":4.8},{"c":4.81,"h":4.815,"l":4.8,"n":24,"o":4.8,"t":"2026-10-02T17:30:00Z","v":1142,"vw":4.809285},{"c":4.82,"h":4.82,"l":4.8,"n":16,"o":4.8,"t":"2026-10-02T17:45:00Z","v":390,"vw":4.81},{"c":4.81,"h":4.81,"l":4.8,"n":60,"o":4.81,"t":"2026-10-02T18:00:00Z","v":6651,"vw":4.807499},{"c":4.79,"h":4.815,"l":4.78,"n":46,"o":4.8,"t":"2026-10-02T18:15:00Z","v":10241,"vw":4.798809},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-02T18:30:00Z","v":100,"vw":4.78},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-02T18:45:00Z","v":402,"vw":4.81},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-02T19:00:00Z","v":140,"vw":4.79},{"c":4.8,"h":4.8212,"l":4.765,"n":92,"o":4.78,"t":"2026-10-02T19:15:00Z","v":12664,"vw":4.804885},{"c":4.82,"h":4.825,"l":4.8,"n":20,"o":4.8,"t":"2026-10-02T19:30:00Z","v":1009,"vw":4.811066},{"c":4.81,"h":4.85,"l":4.8,"n":130,"o":4.82,"t":"2026-10-02T19:45:00Z","v":5563,"vw":4.821848},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-10-02T20:00:00Z","v":2199,"vw":4.81},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-05T12:00:00Z","v":100,"vw":5.19},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-05T12:15:00Z","v":100,"vw":5.06},{"c":4.855,"h":4.9,"l":4.84,"n":52,"o":4.85,"t":"2026-10-05T13:30:00Z","v":4899,"vw":4.860835},{"c":4.92,"h":4.92,"l":4.9,"n":9,"o":4.9,"t":"2026-10-05T13:45:00Z","v":916,"vw":4.911205},{"c":4.88,"h":4.92,"l":4.88,"n":34,"o":4.92,"t":"2026-10-05T14:00:00Z","v":3273,"vw":4.892274},{"c":4.835,"h":4.9005,"l":4.83,"n":26,"o":4.83,"t":"2026-10-05T14:15:00Z","v":3536,"vw":4.858008},{"c":4.81,"h":4.83,"l":4.81,"n":54,"o":4.83,"t":"2026-10-05T14:30:00Z","v":4938,"vw":4.827892},{"c":4.825,"h":4.825,"l":4.81,"n":37,"o":4.82,"t":"2026-10-05T14:45:00Z","v":1167,"vw":4.81875},{"c":4.824,"h":4.83,"l":4.82,"n":29,"o":4.82,"t":"2026-10-05T15:00:00Z","v":1528,"vw":4.822253},{"c":4.83,"h":4.84,"l":4.8001,"n":52,"o":4.84,"t":"2026-10-05T15:15:00Z","v":3688,"vw":4.823116},{"c":4.83,"h":4.845,"l":4.83,"n":2,"o":4.845,"t":"2026-10-05T15:30:00Z","v":256,"vw":4.835859},{"c":4.89,"h":4.89,"l":4.86,"n":16,"o":4.86,"t":"2026-10-05T15:45:00Z","v":1751,"vw":4.876461},{"c":4.885,"h":4.9,"l":4.86,"n":10,"o":4.885,"t":"2026-10-05T16:00:00Z","v":620,"vw":4.878},{"c":4.89,"h":4.89,"l":4.87,"n":13,"o":4.89,"t":"2026-10-05T16:15:00Z","v":1667,"vw":4.879667},{"c":4.92,"h":4.925,"l":4.91,"n":18,"o":4.925,"t":"2026-10-05T16:30:00Z","v":1977,"vw":4.918993},{"c":4.94,"h":4.94,"l":4.92,"n":7,"o":4.92,"t":"2026-10-05T16:45:00Z","v":608,"vw":4.930129},{"c":4.9342,"h":4.94,"l":4.92,"n":26,"o":4.94,"t":"2026-10-05T17:00:00Z","v":1820,"vw":4.924645},{"c":4.93,"h":4.93,"l":4.92,"n":28,"o":4.93,"t":"2026-10-05T17:15:00Z","v":1280,"vw":4.923695},{"c":4.92,"h":4.93,"l":4.92,"n":8,"o":4.925,"t":"2026-10-05T17:30:00Z","v":1447,"vw":4.924615},{"c":4.92,"h":4.92,"l":4.92,"n":21,"o":4.92,"t":"2026-10-05T17:45:00Z","v":853,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-05T18:00:00Z","v":201,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":22,"o":4.93,"t":"2026-10-05T18:15:00Z","v":1767,"vw":4.923585},{"c":4.9172,"h":4.935,"l":4.9172,"n":22,"o":4.935,"t":"2026-10-05T18:30:00Z","v":1745,"vw":4.929585},{"c":4.82,"h":4.93,"l":4.78,"n":274,"o":4.9292,"t":"2026-10-05T18:45:00Z","v":32524,"vw":4.850496},{"c":4.88,"h":4.89,"l":4.8,"n":53,"o":4.8195,"t":"2026-10-05T19:00:00Z","v":4917,"vw":4.826489},{"c":4.86,"h":4.87,"l":4.85,"n":113,"o":4.87,"t":"2026-10-05T19:15:00Z","v":2475,"vw":4.860883},{"c":4.88,"h":4.88,"l":4.83,"n":62,"o":4.86,"t":"2026-10-05T19:30:00Z","v":9004,"vw":4.854407},{"c":4.86,"h":4.88,"l":4.84,"n":123,"o":4.87,"t":"2026-10-05T19:45:00Z","v":14721,"vw":4.853932},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-05T20:00:00Z","v":7537,"vw":4.85},{"c":4.9,"h":4.9,"l":4.88,"n":3,"o":4.88,"t":"2026-10-05T22:30:00Z","v":363,"vw":4.894286},{"c":4.93,"h":4.93,"l":4.8565,"n":39,"o":4.86,"t":"2026-10-06T13:30:00Z","v":8354,"vw":4.893082},{"c":4.875,"h":4.935,"l":4.875,"n":29,"o":4.89,"t":"2026-10-06T13:45:00Z","v":4344,"vw":4.913205},{"c":4.815,"h":4.905,"l":4.8,"n":61,"o":4.9,"t":"2026-10-06T14:00:00Z","v":10012,"vw":4.840318},{"c":4.77,"h":4.79,"l":4.77,"n":14,"o":4.79,"t":"2026-10-06T14:15:00Z","v":1042,"vw":4.780767},{"c":4.74,"h":4.77,"l":4.74,"n":21,"o":4.77,"t":"2026-10-06T14:30:00Z","v":1514,"vw":4.755},{"c":4.83,"h":4.83,"l":4.77,"n":11,"o":4.77,"t":"2026-10-06T14:45:00Z","v":575,"vw":4.78875},{"c":4.8665,"h":4.8665,"l":4.8665,"n":4,"o":4.8665,"t":"2026-10-06T15:00:00Z","v":299,"vw":4.8665},{"c":4.96,"h":4.96,"l":4.9,"n":20,"o":4.9,"t":"2026-10-06T15:15:00Z","v":5821,"vw":4.951797},{"c":4.9499,"h":4.96,"l":4.9499,"n":3,"o":4.96,"t":"2026-10-06T15:30:00Z","v":1374,"vw":4.951345},{"c":4.99,"h":4.99,"l":4.945,"n":25,"o":4.96,"t":"2026-10-06T15:45:00Z","v":2040,"vw":4.980625},{"c":5,"h":5,"l":4.98,"n":7,"o":4.98,"t":"2026-10-06T16:00:00Z","v":2010,"vw":4.99},{"c":4.983,"h":4.983,"l":4.98,"n":2,"o":4.98,"t":"2026-10-06T16:15:00Z","v":1200,"vw":4.9805},{"c":5,"h":5,"l":4.99,"n":26,"o":4.99,"t":"2026-10-06T16:30:00Z","v":1967,"vw":4.997015},{"c":5.015,"h":5.015,"l":5,"n":13,"o":5.01,"t":"2026-10-06T16:45:00Z","v":716,"vw":5.00875},{"c":5.03,"h":5.03,"l":5.01,"n":22,"o":5.01,"t":"2026-10-06T17:00:00Z","v":3967,"vw":5.027557},{"c":4.93,"h":5.01,"l":4.93,"n":37,"o":5.01,"t":"2026-10-06T17:15:00Z","v":3548,"vw":4.938048},{"c":4.99,"h":5,"l":4.91,"n":16,"o":4.96,"t":"2026-10-06T17:45:00Z","v":1685,"vw":4.961351},{"c":4.965,"h":4.98,"l":4.96,"n":15,"o":4.98,"t":"2026-10-06T18:00:00Z","v":682,"vw":4.973},{"c":4.9844,"h":5,"l":4.98,"n":22,"o":4.985,"t":"2026-10-06T18:15:00Z","v":4001,"vw":4.985974},{"c":4.96,"h":5,"l":4.96,"n":18,"o":5,"t":"2026-10-06T18:30:00Z","v":2089,"vw":4.995882},{"c":4.89,"h":4.9,"l":4.89,"n":11,"o":4.89,"t":"2026-10-06T18:45:00Z","v":3108,"vw":4.890337},{"c":4.925,"h":4.94,"l":4.925,"n":5,"o":4.94,"t":"2026-10-06T19:00:00Z","v":303,"vw":4.9325},{"c":4.915,"h":4.9306,"l":4.915,"n":6,"o":4.92,"t":"2026-10-06T19:15:00Z","v":6422,"vw":4.920195},{"c":4.88,"h":4.91,"l":4.88,"n":9,"o":4.9,"t":"2026-10-06T19:30:00Z","v":1551,"vw":4.897505},{"c":4.85,"h":4.88,"l":4.85,"n":138,"o":4.88,"t":"2026-10-06T19:45:00Z","v":12664,"vw":4.858022},{"c":4.85,"h":4.85,"l":4.836,"n":17,"o":4.85,"t":"2026-10-06T20:00:00Z","v":4594,"vw":4.849641},{"c":4.81,"h":4.89,"l":4.755,"n":28,"o":4.81,"t":"2026-10-07T13:30:00Z","v":6953,"vw":4.820378},{"c":4.95,"h":4.95,"l":4.7793,"n":21,"o":4.7793,"t":"2026-10-07T14:00:00Z","v":4788,"vw":4.8768},{"c":4.8301,"h":4.89,"l":4.8301,"n":7,"o":4.89,"t":"2026-10-07T14:15:00Z","v":4115,"vw":4.8453},{"c":4.95,"h":4.95,"l":4.94,"n":17,"o":4.95,"t":"2026-10-07T14:30:00Z","v":1950,"vw":4.944289},{"c":4.87,"h":4.949,"l":4.87,"n":38,"o":4.8901,"t":"2026-10-07T14:45:00Z","v":6338,"vw":4.917517},{"c":4.92,"h":4.94,"l":4.874,"n":26,"o":4.874,"t":"2026-10-07T15:00:00Z","v":35160,"vw":4.876839},{"c":4.9,"h":4.925,"l":4.89,"n":28,"o":4.91,"t":"2026-10-07T15:15:00Z","v":2610,"vw":4.906984},{"c":4.95,"h":4.96,"l":4.935,"n":16,"o":4.94,"t":"2026-10-07T15:30:00Z","v":1085,"vw":4.944902},{"c":4.97,"h":4.97,"l":4.95,"n":12,"o":4.95,"t":"2026-10-07T15:45:00Z","v":756,"vw":4.966115},{"c":5.01,"h":5.01,"l":4.97,"n":26,"o":4.97,"t":"2026-10-07T16:00:00Z","v":2966,"vw":4.977692},{"c":5.01,"h":5.01,"l":5,"n":12,"o":5.01,"t":"2026-10-07T16:15:00Z","v":695,"vw":5.004435},{"c":4.97,"h":5.01,"l":4.95,"n":45,"o":5.01,"t":"2026-10-07T16:30:00Z","v":2908,"vw":4.977376},{"c":4.97,"h":4.98,"l":4.97,"n":10,"o":4.97,"t":"2026-10-07T16:45:00Z","v":414,"vw":4.973333},{"c":4.98,"h":4.98,"l":4.925,"n":19,"o":4.97,"t":"2026-10-07T17:00:00Z","v":4724,"vw":4.945145},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-07T17:15:00Z","v":305,"vw":4.96},{"c":4.965,"h":4.965,"l":4.965,"n":1,"o":4.965,"t":"2026-10-07T17:30:00Z","v":100,"vw":4.965},{"c":4.91,"h":4.94,"l":4.905,"n":19,"o":4.94,"t":"2026-10-07T17:45:00Z","v":978,"vw":4.918333},{"c":4.93,"h":4.93,"l":4.91,"n":12,"o":4.91,"t":"2026-10-07T18:15:00Z","v":1597,"vw":4.911667},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-10-07T18:30:00Z","v":110,"vw":4.945},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-07T18:45:00Z","v":268,"vw":4.95},{"c":4.905,"h":4.95,"l":4.9,"n":62,"o":4.95,"t":"2026-10-07T19:15:00Z","v":3617,"vw":4.931431},{"c":4.9,"h":4.9,"l":4.89,"n":9,"o":4.9,"t":"2026-10-07T19:30:00Z","v":2524,"vw":4.899583},{"c":4.92,"h":4.94,"l":4.885,"n":88,"o":4.9,"t":"2026-10-07T19:45:00Z","v":5069,"vw":4.914325},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-07T20:00:00Z","v":896,"vw":4.91},{"c":4.76,"h":4.91,"l":4.71,"n":74,"o":4.91,"t":"2026-10-08T13:30:00Z","v":9742,"vw":4.766798},{"c":4.785,"h":4.8065,"l":4.75,"n":18,"o":4.8,"t":"2026-10-08T13:45:00Z","v":6507,"vw":4.775753},{"c":4.7836,"h":4.81,"l":4.735,"n":20,"o":4.77,"t":"2026-10-08T14:00:00Z","v":2492,"vw":4.767537},{"c":4.74,"h":4.75,"l":4.7001,"n":110,"o":4.75,"t":"2026-10-08T14:15:00Z","v":7549,"vw":4.718731},{"c":4.77,"h":4.77,"l":4.71,"n":16,"o":4.725,"t":"2026-10-08T14:30:00Z","v":2148,"vw":4.736863},{"c":4.76,"h":4.76,"l":4.71,"n":22,"o":4.76,"t":"2026-10-08T14:45:00Z","v":6988,"vw":4.719955},{"c":4.85,"h":4.85,"l":4.78,"n":27,"o":4.78,"t":"2026-10-08T15:00:00Z","v":2403,"vw":4.814194},{"c":4.84,"h":4.84,"l":4.81,"n":6,"o":4.81,"t":"2026-10-08T15:15:00Z","v":2120,"vw":4.811429},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-08T15:30:00Z","v":100,"vw":4.84},{"c":4.85,"h":4.85,"l":4.8,"n":33,"o":4.84,"t":"2026-10-08T15:45:00Z","v":6110,"vw":4.819382},{"c":4.84,"h":4.84,"l":4.835,"n":14,"o":4.835,"t":"2026-10-08T16:00:00Z","v":713,"vw":4.839178},{"c":4.87,"h":4.87,"l":4.85,"n":15,"o":4.85,"t":"2026-10-08T16:15:00Z","v":855,"vw":4.862},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-08T16:30:00Z","v":110,"vw":4.875},{"c":4.87,"h":4.87,"l":4.85,"n":30,"o":4.85,"t":"2026-10-08T16:45:00Z","v":3280,"vw":4.851721},{"c":4.91,"h":4.91,"l":4.88,"n":16,"o":4.885,"t":"2026-10-08T17:00:00Z","v":1046,"vw":4.886667},{"c":4.9,"h":4.91,"l":4.9,"n":12,"o":4.905,"t":"2026-10-08T17:15:00Z","v":1357,"vw":4.904653},{"c":4.93,"h":4.93,"l":4.91,"n":19,"o":4.91,"t":"2026-10-08T17:30:00Z","v":1721,"vw":4.921102},{"c":4.91,"h":4.94,"l":4.905,"n":16,"o":4.94,"t":"2026-10-08T17:45:00Z","v":888,"vw":4.931875},{"c":4.93,"h":4.93,"l":4.88,"n":49,"o":4.9101,"t":"2026-10-08T18:00:00Z","v":8331,"vw":4.909105},{"c":4.915,"h":4.93,"l":4.88,"n":50,"o":4.915,"t":"2026-10-08T18:15:00Z","v":3177,"vw":4.904251},{"c":4.9001,"h":4.94,"l":4.9001,"n":29,"o":4.935,"t":"2026-10-08T18:30:00Z","v":1357,"vw":4.927866},{"c":4.92,"h":4.94,"l":4.92,"n":21,"o":4.94,"t":"2026-10-08T18:45:00Z","v":2886,"vw":4.930371},{"c":4.97,"h":4.97,"l":4.94,"n":36,"o":4.95,"t":"2026-10-08T19:00:00Z","v":5512,"vw":4.953541},{"c":5,"h":5,"l":4.975,"n":39,"o":4.975,"t":"2026-10-08T19:15:00Z","v":3284,"vw":4.991508},{"c":4.97,"h":5,"l":4.97,"n":38,"o":4.98,"t":"2026-10-08T19:30:00Z","v":2108,"vw":4.981},{"c":4.955,"h":4.975,"l":4.945,"n":234,"o":4.97,"t":"2026-10-08T19:45:00Z","v":10706,"vw":4.957633},{"c":4.99,"h":4.99,"l":4.99,"n":7,"o":4.99,"t":"2026-10-08T20:00:00Z","v":43455,"vw":4.99},{"c":4.9296,"h":4.9296,"l":4.9296,"n":2,"o":4.9296,"t":"2026-10-08T20:15:00Z","v":102,"vw":4.9296},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-08T21:45:00Z","v":400,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-08T22:30:00Z","v":200,"vw":5.2},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-09T13:00:00Z","v":100,"vw":5.01},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-09T13:15:00Z","v":500,"vw":5.11},{"c":4.966,"h":5.05,"l":4.96,"n":149,"o":5,"t":"2026-10-09T13:30:00Z","v":14188,"vw":4.992363},{"c":4.99,"h":5,"l":4.925,"n":190,"o":4.95,"t":"2026-10-09T13:45:00Z","v":6155,"vw":4.954867},{"c":5.035,"h":5.035,"l":5.01,"n":36,"o":5.02,"t":"2026-10-09T14:00:00Z","v":3614,"vw":5.02712},{"c":4.9625,"h":5.01,"l":4.9625,"n":20,"o":5.01,"t":"2026-10-09T14:15:00Z","v":1158,"vw":4.988164},{"c":4.97,"h":4.98,"l":4.965,"n":52,"o":4.98,"t":"2026-10-09T14:30:00Z","v":2872,"vw":4.9742},{"c":4.9645,"h":4.9645,"l":4.94,"n":121,"o":4.96,"t":"2026-10-09T14:45:00Z","v":5063,"vw":4.953924},{"c":4.98,"h":4.9819,"l":4.98,"n":11,"o":4.9819,"t":"2026-10-09T15:15:00Z","v":827,"vw":4.980713},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-10-09T15:30:00Z","v":220,"vw":4.97},{"c":4.99,"h":4.99,"l":4.94,"n":73,"o":4.96,"t":"2026-10-09T15:45:00Z","v":3672,"vw":4.960358},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-09T16:00:00Z","v":612,"vw":5},{"c":5.005,"h":5.005,"l":5.005,"n":5,"o":5.005,"t":"2026-10-09T16:15:00Z","v":312,"vw":5.005},{"c":4.985,"h":4.99,"l":4.9775,"n":30,"o":4.99,"t":"2026-10-09T16:45:00Z","v":1645,"vw":4.985227},{"c":4.945,"h":4.96,"l":4.92,"n":84,"o":4.96,"t":"2026-10-09T17:00:00Z","v":11600,"vw":4.948889},{"c":4.945,"h":4.945,"l":4.93,"n":41,"o":4.945,"t":"2026-10-09T17:15:00Z","v":3598,"vw":4.942008},{"c":4.9797,"h":4.98,"l":4.95,"n":73,"o":4.96,"t":"2026-10-09T17:30:00Z","v":1982,"vw":4.966764},{"c":4.965,"h":4.965,"l":4.96,"n":10,"o":4.96,"t":"2026-10-09T17:45:00Z","v":1131,"vw":4.96101},{"c":4.97,"h":4.98,"l":4.955,"n":82,"o":4.965,"t":"2026-10-09T18:00:00Z","v":2962,"vw":4.96167},{"c":4.92,"h":5.025,"l":4.92,"n":113,"o":4.97,"t":"2026-10-09T18:15:00Z","v":17943,"vw":4.972069},{"c":4.93,"h":4.9601,"l":4.915,"n":108,"o":4.94,"t":"2026-10-09T18:30:00Z","v":10925,"vw":4.94156},{"c":4.885,"h":4.93,"l":4.885,"n":68,"o":4.92,"t":"2026-10-09T18:45:00Z","v":4775,"vw":4.911437},{"c":4.865,"h":4.9,"l":4.86,"n":106,"o":4.9,"t":"2026-10-09T19:00:00Z","v":5355,"vw":4.87231},{"c":4.89,"h":4.9,"l":4.85,"n":129,"o":4.85,"t":"2026-10-09T19:15:00Z","v":11335,"vw":4.879942},{"c":4.93,"h":4.94,"l":4.85,"n":128,"o":4.88,"t":"2026-10-09T19:30:00Z","v":19504,"vw":4.874039},{"c":4.94,"h":4.9699,"l":4.91,"n":213,"o":4.945,"t":"2026-10-09T19:45:00Z","v":12486,"vw":4.937305},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-09T20:00:00Z","v":3151,"vw":4.95},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-12T12:45:00Z","v":122,"vw":5.04},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-12T13:00:00Z","v":100,"vw":4.86},{"c":4.975,"h":5.05,"l":4.9626,"n":119,"o":5,"t":"2026-10-12T13:30:00Z","v":32675,"vw":5.00465},{"c":4.938,"h":4.955,"l":4.938,"n":12,"o":4.955,"t":"2026-10-12T13:45:00Z","v":2102,"vw":4.94115},{"c":4.93,"h":4.98,"l":4.885,"n":13,"o":4.93,"t":"2026-10-12T14:45:00Z","v":1900,"vw":4.953181},{"c":4.965,"h":4.995,"l":4.88,"n":61,"o":4.915,"t":"2026-10-12T15:00:00Z","v":7417,"vw":4.914498},{"c":4.925,"h":4.955,"l":4.92,"n":45,"o":4.955,"t":"2026-10-12T15:15:00Z","v":2435,"vw":4.935482},{"c":4.89,"h":4.94,"l":4.89,"n":11,"o":4.94,"t":"2026-10-12T15:30:00Z","v":1041,"vw":4.905},{"c":4.885,"h":4.885,"l":4.885,"n":3,"o":4.885,"t":"2026-10-12T15:45:00Z","v":380,"vw":4.885},{"c":4.885,"h":4.885,"l":4.885,"n":12,"o":4.885,"t":"2026-10-12T16:15:00Z","v":1162,"vw":4.885},{"c":4.89,"h":4.89,"l":4.86,"n":13,"o":4.86,"t":"2026-10-12T16:30:00Z","v":1360,"vw":4.873846},{"c":4.91,"h":4.92,"l":4.895,"n":23,"o":4.895,"t":"2026-10-12T16:45:00Z","v":1691,"vw":4.908},{"c":4.9,"h":4.94,"l":4.9,"n":35,"o":4.905,"t":"2026-10-12T17:00:00Z","v":6458,"vw":4.918216},{"c":4.89,"h":4.91,"l":4.88,"n":23,"o":4.91,"t":"2026-10-12T17:15:00Z","v":2282,"vw":4.890585},{"c":4.88,"h":4.88,"l":4.87,"n":34,"o":4.88,"t":"2026-10-12T17:30:00Z","v":2395,"vw":4.879467},{"c":4.86,"h":4.87,"l":4.85,"n":35,"o":4.87,"t":"2026-10-12T17:45:00Z","v":1949,"vw":4.857447},{"c":4.85,"h":4.86,"l":4.85,"n":14,"o":4.86,"t":"2026-10-12T18:00:00Z","v":1136,"vw":4.850909},{"c":4.89,"h":4.89,"l":4.85,"n":14,"o":4.85,"t":"2026-10-12T18:15:00Z","v":1153,"vw":4.865909},{"c":4.9,"h":4.9,"l":4.87,"n":16,"o":4.87,"t":"2026-10-12T18:30:00Z","v":1137,"vw":4.877273},{"c":4.88,"h":4.8843,"l":4.86,"n":8,"o":4.8843,"t":"2026-10-12T18:45:00Z","v":780,"vw":4.874369},{"c":4.8799,"h":4.8805,"l":4.86,"n":33,"o":4.86,"t":"2026-10-12T19:00:00Z","v":3219,"vw":4.869945},{"c":4.82,"h":4.89,"l":4.82,"n":98,"o":4.87,"t":"2026-10-12T19:15:00Z","v":7562,"vw":4.860945},{"c":4.84,"h":4.8599,"l":4.83,"n":66,"o":4.84,"t":"2026-10-12T19:30:00Z","v":3477,"vw":4.839493},{"c":4.82,"h":4.845,"l":4.82,"n":279,"o":4.845,"t":"2026-10-12T19:45:00Z","v":9548,"vw":4.82955},{"c":4.83,"h":4.83,"l":4.81,"n":6,"o":4.81,"t":"2026-10-12T20:00:00Z","v":4175,"vw":4.811981},{"c":4.71,"h":4.89,"l":4.71,"n":100,"o":4.81,"t":"2026-10-13T13:30:00Z","v":23567,"vw":4.766754},{"c":4.71,"h":4.73,"l":4.71,"n":58,"o":4.73,"t":"2026-10-13T13:45:00Z","v":6469,"vw":4.71547},{"c":4.67,"h":4.7011,"l":4.65,"n":125,"o":4.7,"t":"2026-10-13T14:00:00Z","v":15994,"vw":4.671778},{"c":4.62,"h":4.67,"l":4.59,"n":151,"o":4.665,"t":"2026-10-13T14:15:00Z","v":27677,"vw":4.653191},{"c":4.65,"h":4.67,"l":4.635,"n":20,"o":4.635,"t":"2026-10-13T14:45:00Z","v":6375,"vw":4.649981},{"c":4.58,"h":4.645,"l":4.56,"n":62,"o":4.645,"t":"2026-10-13T15:00:00Z","v":18176,"vw":4.584455},{"c":4.56,"h":4.58,"l":4.56,"n":13,"o":4.58,"t":"2026-10-13T15:15:00Z","v":1303,"vw":4.57098},{"c":4.61,"h":4.62,"l":4.54,"n":102,"o":4.58,"t":"2026-10-13T15:30:00Z","v":13515,"vw":4.571965},{"c":4.6,"h":4.61,"l":4.585,"n":12,"o":4.61,"t":"2026-10-13T15:45:00Z","v":3607,"vw":4.599306},{"c":4.585,"h":4.6,"l":4.58,"n":56,"o":4.59,"t":"2026-10-13T16:00:00Z","v":5008,"vw":4.593953},{"c":4.6,"h":4.6,"l":4.6,"n":18,"o":4.6,"t":"2026-10-13T16:15:00Z","v":588,"vw":4.6},{"c":4.59,"h":4.63,"l":4.59,"n":28,"o":4.5948,"t":"2026-10-13T16:30:00Z","v":1221,"vw":4.598514},{"c":4.58,"h":4.6027,"l":4.58,"n":12,"o":4.6025,"t":"2026-10-13T16:45:00Z","v":2929,"vw":4.595576},{"c":4.57,"h":4.59,"l":4.57,"n":31,"o":4.58,"t":"2026-10-13T17:00:00Z","v":3980,"vw":4.576999},{"c":4.552,"h":4.56,"l":4.552,"n":5,"o":4.56,"t":"2026-10-13T17:15:00Z","v":246,"vw":4.556},{"c":4.56,"h":4.56,"l":4.56,"n":7,"o":4.56,"t":"2026-10-13T17:30:00Z","v":1566,"vw":4.56},{"c":4.545,"h":4.545,"l":4.54,"n":6,"o":4.54,"t":"2026-10-13T17:45:00Z","v":1201,"vw":4.544583},{"c":4.54,"h":4.54,"l":4.51,"n":25,"o":4.525,"t":"2026-10-13T18:00:00Z","v":1587,"vw":4.528272},{"c":4.525,"h":4.555,"l":4.525,"n":27,"o":4.54,"t":"2026-10-13T18:30:00Z","v":1671,"vw":4.54218},{"c":4.525,"h":4.525,"l":4.525,"n":5,"o":4.525,"t":"2026-10-13T18:45:00Z","v":251,"vw":4.525},{"c":4.54,"h":4.5599,"l":4.47,"n":145,"o":4.52,"t":"2026-10-13T19:00:00Z","v":11257,"vw":4.51721},{"c":4.52,"h":4.5201,"l":4.495,"n":44,"o":4.52,"t":"2026-10-13T19:15:00Z","v":7212,"vw":4.505242},{"c":4.465,"h":4.52,"l":4.45,"n":63,"o":4.52,"t":"2026-10-13T19:30:00Z","v":6666,"vw":4.474857},{"c":4.47,"h":4.61,"l":4.45,"n":493,"o":4.46,"t":"2026-10-13T19:45:00Z","v":36221,"vw":4.508651},{"c":4.475,"h":4.475,"l":4.475,"n":6,"o":4.475,"t":"2026-10-13T20:00:00Z","v":2985,"vw":4.475},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-13T22:15:00Z","v":751,"vw":4.49},{"c":4.4456,"h":4.4456,"l":4.4456,"n":2,"o":4.4456,"t":"2026-10-14T12:15:00Z","v":200,"vw":4.4456},{"c":4.52,"h":4.645,"l":4.4349,"n":44,"o":4.645,"t":"2026-10-14T13:30:00Z","v":15180,"vw":4.542024},{"c":4.4704,"h":4.58,"l":4.46,"n":64,"o":4.47,"t":"2026-10-14T13:45:00Z","v":9341,"vw":4.493917},{"c":4.55,"h":4.55,"l":4.45,"n":67,"o":4.48,"t":"2026-10-14T14:00:00Z","v":10622,"vw":4.489358},{"c":4.53,"h":4.54,"l":4.52,"n":18,"o":4.525,"t":"2026-10-14T14:15:00Z","v":2845,"vw":4.523462},{"c":4.5,"h":4.56,"l":4.5,"n":47,"o":4.56,"t":"2026-10-14T14:30:00Z","v":6522,"vw":4.542747},{"c":4.4584,"h":4.505,"l":4.455,"n":50,"o":4.5,"t":"2026-10-14T14:45:00Z","v":7749,"vw":4.486348},{"c":4.4,"h":4.455,"l":4.4,"n":37,"o":4.455,"t":"2026-10-14T15:00:00Z","v":5622,"vw":4.431629},{"c":4.3962,"h":4.41,"l":4.3962,"n":13,"o":4.41,"t":"2026-10-14T15:15:00Z","v":1952,"vw":4.405715},{"c":4.35,"h":4.38,"l":4.35,"n":34,"o":4.38,"t":"2026-10-14T15:30:00Z","v":3873,"vw":4.364709},{"c":4.375,"h":4.375,"l":4.34,"n":41,"o":4.34,"t":"2026-10-14T15:45:00Z","v":10019,"vw":4.363766},{"c":4.315,"h":4.35,"l":4.315,"n":51,"o":4.35,"t":"2026-10-14T16:00:00Z","v":7069,"vw":4.335468},{"c":4.3335,"h":4.3335,"l":4.3,"n":25,"o":4.3,"t":"2026-10-14T16:15:00Z","v":2401,"vw":4.320539},{"c":4.34,"h":4.35,"l":4.32,"n":29,"o":4.32,"t":"2026-10-14T16:30:00Z","v":3271,"vw":4.323751},{"c":4.35,"h":4.35,"l":4.32,"n":8,"o":4.32,"t":"2026-10-14T16:45:00Z","v":907,"vw":4.342282},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-10-14T17:00:00Z","v":900,"vw":4.34},{"c":4.35,"h":4.3501,"l":4.34,"n":51,"o":4.34,"t":"2026-10-14T17:15:00Z","v":4773,"vw":4.342842},{"c":4.3,"h":4.35,"l":4.3,"n":88,"o":4.35,"t":"2026-10-14T17:30:00Z","v":11739,"vw":4.342807},{"c":4.3,"h":4.31,"l":4.3,"n":45,"o":4.3,"t":"2026-10-14T17:45:00Z","v":1543,"vw":4.305},{"c":4.285,"h":4.305,"l":4.27,"n":79,"o":4.3,"t":"2026-10-14T18:00:00Z","v":5747,"vw":4.295346},{"c":4.28,"h":4.29,"l":4.27,"n":49,"o":4.27,"t":"2026-10-14T18:15:00Z","v":3628,"vw":4.279495},{"c":4.235,"h":4.295,"l":4.235,"n":148,"o":4.289,"t":"2026-10-14T18:30:00Z","v":20402,"vw":4.264116},{"c":4.27,"h":4.27,"l":4.235,"n":63,"o":4.235,"t":"2026-10-14T18:45:00Z","v":10415,"vw":4.248343},{"c":4.29,"h":4.31,"l":4.27,"n":60,"o":4.27,"t":"2026-10-14T19:00:00Z","v":14185,"vw":4.295787},{"c":4.26,"h":4.29,"l":4.23,"n":91,"o":4.29,"t":"2026-10-14T19:15:00Z","v":22848,"vw":4.247809},{"c":4.19,"h":4.255,"l":4.16,"n":125,"o":4.25,"t":"2026-10-14T19:30:00Z","v":34183,"vw":4.217214},{"c":4.19,"h":4.23,"l":4.19,"n":201,"o":4.19,"t":"2026-10-14T19:45:00Z","v":26690,"vw":4.20197},{"c":4.18,"h":4.24,"l":4.18,"n":10,"o":4.18,"t":"2026-10-14T20:00:00Z","v":5026,"vw":4.1857},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-14T20:30:00Z","v":575,"vw":4.26},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-15T10:15:00Z","v":250,"vw":4.32},{"c":4.315,"h":4.315,"l":4.14,"n":41,"o":4.18,"t":"2026-10-15T13:30:00Z","v":7268,"vw":4.189463},{"c":4.27,"h":4.4,"l":4.27,"n":8,"o":4.4,"t":"2026-10-15T13:45:00Z","v":1012,"vw":4.315},{"c":4.365,"h":4.43,"l":4.35,"n":51,"o":4.355,"t":"2026-10-15T14:00:00Z","v":4004,"vw":4.359317},{"c":4.38,"h":4.43,"l":4.325,"n":110,"o":4.43,"t":"2026-10-15T14:15:00Z","v":18867,"vw":4.351252},{"c":4.5,"h":4.5,"l":4.3875,"n":59,"o":4.39,"t":"2026-10-15T14:30:00Z","v":4724,"vw":4.451707},{"c":4.415,"h":4.5,"l":4.41,"n":140,"o":4.5,"t":"2026-10-15T14:45:00Z","v":18007,"vw":4.41752},{"c":4.42,"h":4.445,"l":4.381,"n":150,"o":4.41,"t":"2026-10-15T15:00:00Z","v":29351,"vw":4.395929},{"c":4.41,"h":4.43,"l":4.41,"n":20,"o":4.41,"t":"2026-10-15T15:15:00Z","v":4220,"vw":4.41142},{"c":4.435,"h":4.435,"l":4.38,"n":34,"o":4.39,"t":"2026-10-15T15:30:00Z","v":5611,"vw":4.411875},{"c":4.41,"h":4.42,"l":4.38,"n":75,"o":4.42,"t":"2026-10-15T15:45:00Z","v":3170,"vw":4.397925},{"c":4.38,"h":4.38,"l":4.38,"n":8,"o":4.38,"t":"2026-10-15T16:15:00Z","v":386,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-15T16:30:00Z","v":164,"vw":4.38},{"c":4.38,"h":4.42,"l":4.38,"n":26,"o":4.41,"t":"2026-10-15T16:45:00Z","v":1421,"vw":4.411},{"c":4.395,"h":4.395,"l":4.395,"n":9,"o":4.395,"t":"2026-10-15T17:00:00Z","v":289,"vw":4.395},{"c":4.38,"h":4.38,"l":4.38,"n":131,"o":4.38,"t":"2026-10-15T17:15:00Z","v":4987,"vw":4.38},{"c":4.37,"h":4.39,"l":4.37,"n":72,"o":4.375,"t":"2026-10-15T17:45:00Z","v":7068,"vw":4.37686},{"c":4.36,"h":4.38,"l":4.36,"n":51,"o":4.375,"t":"2026-10-15T18:00:00Z","v":2625,"vw":4.369166},{"c":4.39,"h":4.39,"l":4.38,"n":25,"o":4.38,"t":"2026-10-15T18:15:00Z","v":1362,"vw":4.388947},{"c":4.43,"h":4.43,"l":4.37,"n":32,"o":4.37,"t":"2026-10-15T18:45:00Z","v":5100,"vw":4.400679},{"c":4.485,"h":4.5,"l":4.4399,"n":47,"o":4.4399,"t":"2026-10-15T19:00:00Z","v":8094,"vw":4.451599},{"c":4.4,"h":4.49,"l":4.4,"n":98,"o":4.49,"t":"2026-10-15T19:15:00Z","v":4621,"vw":4.447756},{"c":4.41,"h":4.42,"l":4.37,"n":186,"o":4.4,"t":"2026-10-15T19:30:00Z","v":18440,"vw":4.396923},{"c":4.3499,"h":4.425,"l":4.32,"n":540,"o":4.41,"t":"2026-10-15T19:45:00Z","v":48993,"vw":4.369387},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-15T20:00:00Z","v":28774,"vw":4.34},{"c":4.38,"h":4.38,"l":4.32,"n":4,"o":4.32,"t":"2026-10-15T21:30:00Z","v":400,"vw":4.345},{"c":4.35,"h":4.39,"l":4.35,"n":17,"o":4.37,"t":"2026-10-16T13:30:00Z","v":3369,"vw":4.362046},{"c":4.325,"h":4.33,"l":4.315,"n":64,"o":4.33,"t":"2026-10-16T13:45:00Z","v":9396,"vw":4.323373},{"c":4.39,"h":4.39,"l":4.34,"n":24,"o":4.34,"t":"2026-10-16T14:00:00Z","v":2111,"vw":4.380589},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-16T14:15:00Z","v":442,"vw":4.36},{"c":4.34,"h":4.36,"l":4.34,"n":9,"o":4.36,"t":"2026-10-16T14:30:00Z","v":626,"vw":4.356667},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-16T14:45:00Z","v":173,"vw":4.39},{"c":4.32,"h":4.34,"l":4.32,"n":52,"o":4.32,"t":"2026-10-16T15:15:00Z","v":4027,"vw":4.321936},{"c":4.3006,"h":4.32,"l":4.3,"n":35,"o":4.32,"t":"2026-10-16T15:30:00Z","v":5062,"vw":4.304252},{"c":4.3,"h":4.305,"l":4.2925,"n":17,"o":4.3,"t":"2026-10-16T15:45:00Z","v":4130,"vw":4.300154},{"c":4.29,"h":4.3,"l":4.29,"n":35,"o":4.3,"t":"2026-10-16T16:00:00Z","v":4400,"vw":4.290536},{"c":4.31,"h":4.31,"l":4.3,"n":41,"o":4.3,"t":"2026-10-16T16:15:00Z","v":1455,"vw":4.305018},{"c":4.26,"h":4.29,"l":4.2501,"n":50,"o":4.29,"t":"2026-10-16T16:30:00Z","v":3652,"vw":4.275844},{"c":4.25,"h":4.26,"l":4.25,"n":21,"o":4.26,"t":"2026-10-16T16:45:00Z","v":2566,"vw":4.252047},{"c":4.21,"h":4.24,"l":4.21,"n":44,"o":4.24,"t":"2026-10-16T17:00:00Z","v":6122,"vw":4.233567},{"c":4.19,"h":4.21,"l":4.18,"n":100,"o":4.21,"t":"2026-10-16T17:15:00Z","v":11224,"vw":4.197365},{"c":4.22,"h":4.22,"l":4.16,"n":100,"o":4.18,"t":"2026-10-16T17:30:00Z","v":14823,"vw":4.190745},{"c":4.185,"h":4.195,"l":4.17,"n":40,"o":4.17,"t":"2026-10-16T17:45:00Z","v":5783,"vw":4.18307},{"c":4.23,"h":4.25,"l":4.17,"n":47,"o":4.17,"t":"2026-10-16T18:00:00Z","v":14363,"vw":4.221329},{"c":4.255,"h":4.255,"l":4.255,"n":3,"o":4.255,"t":"2026-10-16T18:15:00Z","v":109,"vw":4.255},{"c":4.28,"h":4.31,"l":4.275,"n":21,"o":4.275,"t":"2026-10-16T18:30:00Z","v":961,"vw":4.286306},{"c":4.26,"h":4.31,"l":4.26,"n":44,"o":4.31,"t":"2026-10-16T18:45:00Z","v":1582,"vw":4.28875},{"c":4.28,"h":4.28,"l":4.27,"n":33,"o":4.27,"t":"2026-10-16T19:00:00Z","v":1018,"vw":4.271667},{"c":4.3,"h":4.3,"l":4.26,"n":83,"o":4.27,"t":"2026-10-16T19:15:00Z","v":3795,"vw":4.271334},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-16T19:30:00Z","v":869,"vw":4.25},{"c":4.27,"h":4.28,"l":4.24,"n":398,"o":4.24,"t":"2026-10-16T19:45:00Z","v":12878,"vw":4.262359},{"c":4.27,"h":4.27,"l":4.25,"n":6,"o":4.25,"t":"2026-10-16T20:00:00Z","v":7909,"vw":4.250969},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T13:00:00Z","v":110,"vw":4.35},{"c":4.35,"h":4.535,"l":4.28,"n":32,"o":4.34,"t":"2026-10-19T13:30:00Z","v":4010,"vw":4.315158},{"c":4.26,"h":4.305,"l":4.26,"n":36,"o":4.28,"t":"2026-10-19T13:45:00Z","v":2542,"vw":4.293031},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-19T14:00:00Z","v":123,"vw":4.285},{"c":4.35,"h":4.3599,"l":4.28,"n":31,"o":4.29,"t":"2026-10-19T14:15:00Z","v":5276,"vw":4.343068},{"c":4.36,"h":4.36,"l":4.3324,"n":13,"o":4.36,"t":"2026-10-19T14:30:00Z","v":1416,"vw":4.3543},{"c":4.323,"h":4.335,"l":4.31,"n":19,"o":4.335,"t":"2026-10-19T14:45:00Z","v":913,"vw":4.3236},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-19T15:00:00Z","v":177,"vw":4.35},{"c":4.325,"h":4.35,"l":4.325,"n":28,"o":4.35,"t":"2026-10-19T15:15:00Z","v":1243,"vw":4.346429},{"c":4.32,"h":4.36,"l":4.32,"n":26,"o":4.35,"t":"2026-10-19T15:30:00Z","v":9715,"vw":4.33401},{"c":4.325,"h":4.325,"l":4.32,"n":9,"o":4.3216,"t":"2026-10-19T15:45:00Z","v":2749,"vw":4.321667},{"c":4.29,"h":4.31,"l":4.29,"n":21,"o":4.29,"t":"2026-10-19T16:00:00Z","v":666,"vw":4.296667},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-10-19T16:15:00Z","v":555,"vw":4.3},{"c":4.34,"h":4.34,"l":4.33,"n":27,"o":4.33,"t":"2026-10-19T16:30:00Z","v":1459,"vw":4.333104},{"c":4.33,"h":4.33,"l":4.32,"n":4,"o":4.32,"t":"2026-10-19T16:45:00Z","v":294,"vw":4.325},{"c":4.32,"h":4.33,"l":4.32,"n":12,"o":4.33,"t":"2026-10-19T17:00:00Z","v":327,"vw":4.325},{"c":4.3288,"h":4.3288,"l":4.31,"n":8,"o":4.31,"t":"2026-10-19T17:15:00Z","v":545,"vw":4.3219},{"c":4.32,"h":4.32,"l":4.32,"n":30,"o":4.32,"t":"2026-10-19T17:30:00Z","v":1632,"vw":4.32},{"c":4.29,"h":4.31,"l":4.28,"n":26,"o":4.3,"t":"2026-10-19T17:45:00Z","v":4362,"vw":4.305851},{"c":4.29,"h":4.29,"l":4.28,"n":27,"o":4.29,"t":"2026-10-19T18:00:00Z","v":4266,"vw":4.280945},{"c":4.3,"h":4.3,"l":4.28,"n":30,"o":4.28,"t":"2026-10-19T18:15:00Z","v":4219,"vw":4.284162},{"c":4.27,"h":4.29,"l":4.27,"n":89,"o":4.28,"t":"2026-10-19T18:30:00Z","v":10440,"vw":4.284194},{"c":4.27,"h":4.28,"l":4.26,"n":64,"o":4.27,"t":"2026-10-19T18:45:00Z","v":5642,"vw":4.270342},{"c":4.27,"h":4.29,"l":4.27,"n":47,"o":4.275,"t":"2026-10-19T19:00:00Z","v":3753,"vw":4.279504},{"c":4.28,"h":4.28,"l":4.27,"n":97,"o":4.28,"t":"2026-10-19T19:15:00Z","v":3526,"vw":4.273692},{"c":4.27,"h":4.29,"l":4.27,"n":22,"o":4.27,"t":"2026-10-19T19:30:00Z","v":1412,"vw":4.277898},{"c":4.21,"h":4.27,"l":4.205,"n":329,"o":4.27,"t":"2026-10-19T19:45:00Z","v":23212,"vw":4.231514},{"c":4.22,"h":4.22,"l":4.2,"n":5,"o":4.2,"t":"2026-10-19T20:00:00Z","v":2859,"vw":4.200934},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-20T11:45:00Z","v":250,"vw":4.15},{"c":4.26,"h":4.285,"l":4.22,"n":6,"o":4.22,"t":"2026-10-20T13:30:00Z","v":1907,"vw":4.227435},{"c":4.2962,"h":4.31,"l":4.28,"n":15,"o":4.29,"t":"2026-10-20T13:45:00Z","v":2942,"vw":4.296701},{"c":4.28,"h":4.3,"l":4.265,"n":31,"o":4.3,"t":"2026-10-20T14:00:00Z","v":1863,"vw":4.285333},{"c":4.29,"h":4.29,"l":4.25,"n":90,"o":4.28,"t":"2026-10-20T14:15:00Z","v":6337,"vw":4.269015},{"c":4.35,"h":4.35,"l":4.26,"n":29,"o":4.285,"t":"2026-10-20T14:30:00Z","v":10528,"vw":4.300585},{"c":4.36,"h":4.36,"l":4.34,"n":12,"o":4.34,"t":"2026-10-20T14:45:00Z","v":1939,"vw":4.344474},{"c":4.33,"h":4.38,"l":4.33,"n":24,"o":4.38,"t":"2026-10-20T15:00:00Z","v":1948,"vw":4.352336},{"c":4.36,"h":4.36,"l":4.35,"n":6,"o":4.35,"t":"2026-10-20T15:15:00Z","v":466,"vw":4.355},{"c":4.33,"h":4.33,"l":4.33,"n":10,"o":4.33,"t":"2026-10-20T15:45:00Z","v":1022,"vw":4.33},{"c":4.3399,"h":4.34,"l":4.31,"n":4,"o":4.34,"t":"2026-10-20T16:00:00Z","v":2200,"vw":4.329041},{"c":4.2772,"h":4.3,"l":4.27,"n":26,"o":4.3,"t":"2026-10-20T16:15:00Z","v":1863,"vw":4.275176},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":4.29},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-10-20T17:45:00Z","v":176,"vw":4.285},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T18:00:00Z","v":195,"vw":4.29},{"c":4.25,"h":4.275,"l":4.25,"n":17,"o":4.25,"t":"2026-10-20T18:30:00Z","v":2671,"vw":4.250958},{"c":4.265,"h":4.2795,"l":4.265,"n":16,"o":4.265,"t":"2026-10-20T18:45:00Z","v":3500,"vw":4.26882},{"c":4.27,"h":4.28,"l":4.265,"n":43,"o":4.28,"t":"2026-10-20T19:00:00Z","v":1936,"vw":4.271429},{"c":4.25,"h":4.2656,"l":4.25,"n":9,"o":4.2656,"t":"2026-10-20T19:15:00Z","v":782,"vw":4.260971},{"c":4.24,"h":4.27,"l":4.24,"n":39,"o":4.26,"t":"2026-10-20T19:30:00Z","v":2370,"vw":4.256038},{"c":4.22,"h":4.2667,"l":4.21,"n":171,"o":4.2599,"t":"2026-10-20T19:45:00Z","v":25734,"vw":4.251411},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T20:00:00Z","v":3491,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T21:00:00Z","v":4126,"vw":4.21},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T12:15:00Z","v":1000,"vw":4.29},{"c":4.22,"h":4.25,"l":4.18,"n":97,"o":4.23,"t":"2026-10-21T13:30:00Z","v":12217,"vw":4.200199},{"c":4.26,"h":4.26,"l":4.24,"n":55,"o":4.24,"t":"2026-10-21T13:45:00Z","v":1359,"vw":4.255},{"c":4.24,"h":4.24,"l":4.22,"n":14,"o":4.235,"t":"2026-10-21T14:00:00Z","v":1065,"vw":4.229231},{"c":4.225,"h":4.225,"l":4.225,"n":1,"o":4.225,"t":"2026-10-21T14:15:00Z","v":800,"vw":4.225},{"c":4.29,"h":4.29,"l":4.28,"n":10,"o":4.28,"t":"2026-10-21T14:30:00Z","v":1542,"vw":4.280769},{"c":4.26,"h":4.26,"l":4.26,"n":9,"o":4.26,"t":"2026-10-21T15:00:00Z","v":471,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-21T15:15:00Z","v":113,"vw":4.25},{"c":4.23,"h":4.24,"l":4.23,"n":10,"o":4.24,"t":"2026-10-21T15:30:00Z","v":1342,"vw":4.230813},{"c":4.21,"h":4.235,"l":4.21,"n":9,"o":4.235,"t":"2026-10-21T15:45:00Z","v":1424,"vw":4.212917},{"c":4.1899,"h":4.1899,"l":4.18,"n":16,"o":4.18,"t":"2026-10-21T16:00:00Z","v":4835,"vw":4.182267},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T16:15:00Z","v":581,"vw":4.1825},{"c":4.2052,"h":4.2052,"l":4.2052,"n":1,"o":4.2052,"t":"2026-10-21T16:30:00Z","v":575,"vw":4.2052},{"c":4.2026,"h":4.2026,"l":4.2026,"n":14,"o":4.2026,"t":"2026-10-21T16:45:00Z","v":266,"vw":4.2026},{"c":4.22,"h":4.22,"l":4.2,"n":14,"o":4.2,"t":"2026-10-21T17:00:00Z","v":1511,"vw":4.217143},{"c":4.19,"h":4.2201,"l":4.19,"n":16,"o":4.2201,"t":"2026-10-21T17:15:00Z","v":1029,"vw":4.211033},{"c":4.19,"h":4.1995,"l":4.19,"n":9,"o":4.1995,"t":"2026-10-21T17:45:00Z","v":461,"vw":4.194872},{"c":4.15,"h":4.19,"l":4.135,"n":85,"o":4.17,"t":"2026-10-21T18:00:00Z","v":10316,"vw":4.155247},{"c":4.18,"h":4.2,"l":4.1489,"n":13,"o":4.19,"t":"2026-10-21T18:15:00Z","v":3457,"vw":4.164584},{"c":4.15,"h":4.19,"l":4.14,"n":143,"o":4.17,"t":"2026-10-21T18:30:00Z","v":24427,"vw":4.166214},{"c":4.16,"h":4.165,"l":4.16,"n":30,"o":4.165,"t":"2026-10-21T18:45:00Z","v":1663,"vw":4.160444},{"c":4.14,"h":4.14,"l":4.1242,"n":18,"o":4.1242,"t":"2026-10-21T19:00:00Z","v":939,"vw":4.135759},{"c":4.1113,"h":4.14,"l":4.1113,"n":25,"o":4.12,"t":"2026-10-21T19:15:00Z","v":1557,"vw":4.125041},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-21T19:30:00Z","v":679,"vw":4.13},{"c":4.11,"h":4.13,"l":4.1,"n":123,"o":4.1,"t":"2026-10-21T19:45:00Z","v":7937,"vw":4.111829},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T20:00:00Z","v":2499,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T23:30:00Z","v":750,"vw":4.16},{"c":4.21,"h":4.43,"l":4.09,"n":23,"o":4.09,"t":"2026-10-22T13:30:00Z","v":3689,"vw":4.211029},{"c":4.12,"h":4.14,"l":4.1,"n":251,"o":4.14,"t":"2026-10-22T14:45:00Z","v":19326,"vw":4.116436},{"c":4.14,"h":4.155,"l":4.12,"n":19,"o":4.12,"t":"2026-10-22T15:00:00Z","v":4796,"vw":4.12256},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-22T15:15:00Z","v":120,"vw":4.16},{"c":4.125,"h":4.13,"l":4.11,"n":25,"o":4.13,"t":"2026-10-22T15:30:00Z","v":2329,"vw":4.118333},{"c":4.145,"h":4.15,"l":4.1047,"n":12,"o":4.125,"t":"2026-10-22T15:45:00Z","v":2212,"vw":4.118335},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T16:00:00Z","v":100,"vw":4.13},{"c":4.1664,"h":4.17,"l":4.1534,"n":18,"o":4.17,"t":"2026-10-22T16:15:00Z","v":564,"vw":4.163267},{"c":4.14,"h":4.17,"l":4.14,"n":14,"o":4.17,"t":"2026-10-22T16:30:00Z","v":598,"vw":4.146}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.8,"premium":2.45,"strike":4.389126202783146,"iv":4.14577257429409,"gamma":0.04148194045356411,"theta":-0.016878531424581525,"vega":0.004563267190417569,"rho":0.0013511252412362815,"breakevenPct":65.19628509138036}],"put":[{"delta":0.1,"premium":2.45,"strike":3.0073012512602753,"iv":6.978862406370059,"gamma":0.020487637174897006,"theta":-0.011036637959713838,"vega":0.002349993494058561,"rho":-0.0041058647004094655,"breakevenPct":86.53861711931702},{"delta":0.15,"premium":2.45,"strike":3.4354134012907305,"iv":6.117123134882338,"gamma":0.03214331435542986,"theta":-0.011884743787340538,"vega":0.0031237731520723077,"rho":-0.004523270467105794,"breakevenPct":76.19774393017559},{"delta":0.2,"premium":2.45,"strike":3.8635255513211857,"iv":5.255383863394615,"gamma":0.04379899153596272,"theta":-0.012732849614967238,"vega":0.0038975528100860554,"rho":-0.004940676233802123,"breakevenPct":65.85687074103416},{"delta":0.25,"premium":2.45,"strike":4.2916377013516405,"iv":4.393644591906893,"gamma":0.05545466871649558,"theta":-0.013580955442593938,"vega":0.004671332468099802,"rho":-0.005358082000498452,"breakevenPct":55.51599755189274},{"delta":0.3,"premium":2.45,"strike":4.719749851382096,"iv":3.531905320419173,"gamma":0.06711034589702844,"theta":-0.014429061270220638,"vega":0.005445112126113549,"rho":-0.005775487767194781,"breakevenPct":45.17512436275131},{"delta":0.35,"premium":2.4758188777470727,"strike":5.071719104852979,"iv":2.9079726295083836,"gamma":0.07512362455437505,"theta":-0.014577334463918406,"vega":0.00584114808779779,"rho":-0.006201836648987815,"breakevenPct":37.31095472784825},{"delta":0.4,"premium":2.550573548711065,"strike":5.279370968641847,"iv":2.7347664870842014,"gamma":0.07623328552971495,"theta":-0.013399180328129248,"vega":0.00552122777928079,"rho":-0.006645135858187591,"breakevenPct":34.14100357049161},{"delta":0.45,"premium":2.6253282196750574,"strike":5.487022832430715,"iv":2.5615603446600197,"gamma":0.07734294650505487,"theta":-0.012221026192340091,"vega":0.005201307470763791,"rho":-0.007088435067387367,"breakevenPct":30.971052413134984},{"delta":0.5,"premium":2.7000828906390497,"strike":5.694674696219582,"iv":2.3883542022358375,"gamma":0.07845260748039479,"theta":-0.011042872056550935,"vega":0.004881387162246792,"rho":-0.007531734276587142,"breakevenPct":27.801101255778356},{"delta":0.55,"premium":2.7748375616030425,"strike":5.902326560008451,"iv":2.2151480598116553,"gamma":0.07956226845573469,"theta":-0.009864717920761774,"vega":0.004561466853729792,"rho":-0.007975033485786917,"breakevenPct":24.631150098421724},{"delta":0.6,"premium":2.849592232567035,"strike":6.109978423797318,"iv":2.041941917387474,"gamma":0.08067192943107461,"theta":-0.00868656378497262,"vega":0.004241546545212794,"rho":-0.008418332694986692,"breakevenPct":21.4611989410651},{"delta":0.65,"premium":2.924346903531027,"strike":6.317630287586186,"iv":1.8687357749632916,"gamma":0.08178159040641453,"theta":-0.007508409649183461,"vega":0.003921626236695794,"rho":-0.008861631904186469,"breakevenPct":18.291247783708467},{"delta":0.7,"premium":2.9991015744950196,"strike":6.525282151375054,"iv":1.69552963253911,"gamma":0.08289125138175443,"theta":-0.006330255513394306,"vega":0.003601705928178795,"rho":-0.009304931113386242,"breakevenPct":15.121296626351842},{"delta":0.75,"premium":3.0738562454590124,"strike":6.732934015163922,"iv":1.5223234901149278,"gamma":0.08400091235709435,"theta":-0.005152101377605146,"vega":0.003281785619661795,"rho":-0.009748230322586019,"breakevenPct":11.951345468995207},{"delta":0.8,"premium":3.1486109164230047,"strike":6.94058587895279,"iv":1.3491173476907456,"gamma":0.08511057333243427,"theta":-0.003973947241815988,"vega":0.0029618653111447954,"rho":-0.010191529531785794,"breakevenPct":8.781394311638579},{"delta":0.85,"premium":3.223365587386997,"strike":7.1482377427416575,"iv":1.1759112052665641,"gamma":0.08622023430777419,"theta":-0.0027957931060268327,"vega":0.002641945002627797,"rho":-0.010634828740985569,"breakevenPct":5.611443154281957},{"delta":0.9,"premium":3.2981202583509894,"strike":7.355889606530527,"iv":1.002705062842382,"gamma":0.0873298952831141,"theta":-0.0016176389702376743,"vega":0.002322024694110797,"rho":-0.011078127950185344,"breakevenPct":2.441491996925322}]},"raw":{"call":[{"delta":0.8,"premium":2.45,"strike":4.389126202783146,"iv":4.14577257429409,"gamma":0.04148194045356411,"theta":-0.016878531424581525,"vega":0.004563267190417569,"rho":0.0013511252412362815,"breakevenPct":65.19628509138036}],"put":[{"delta":0.1,"premium":2.45,"strike":3.0073012512602753,"iv":6.978862406370059,"gamma":0.020487637174897006,"theta":-0.011036637959713838,"vega":0.002349993494058561,"rho":-0.0041058647004094655,"breakevenPct":86.53861711931702},{"delta":0.15,"premium":2.45,"strike":3.4354134012907305,"iv":6.117123134882338,"gamma":0.03214331435542986,"theta":-0.011884743787340538,"vega":0.0031237731520723077,"rho":-0.004523270467105794,"breakevenPct":76.19774393017559},{"delta":0.2,"premium":2.45,"strike":3.8635255513211857,"iv":5.255383863394615,"gamma":0.04379899153596272,"theta":-0.012732849614967238,"vega":0.0038975528100860554,"rho":-0.004940676233802123,"breakevenPct":65.85687074103416},{"delta":0.25,"premium":2.45,"strike":4.2916377013516405,"iv":4.393644591906893,"gamma":0.05545466871649558,"theta":-0.013580955442593938,"vega":0.004671332468099802,"rho":-0.005358082000498452,"breakevenPct":55.51599755189274},{"delta":0.3,"premium":2.45,"strike":4.719749851382096,"iv":3.531905320419173,"gamma":0.06711034589702844,"theta":-0.014429061270220638,"vega":0.005445112126113549,"rho":-0.005775487767194781,"breakevenPct":45.17512436275131},{"delta":0.35,"premium":2.4758188777470727,"strike":5.071719104852979,"iv":2.9079726295083836,"gamma":0.07512362455437505,"theta":-0.014577334463918406,"vega":0.00584114808779779,"rho":-0.006201836648987815,"breakevenPct":37.31095472784825},{"delta":0.4,"premium":2.550573548711065,"strike":5.279370968641847,"iv":2.7347664870842014,"gamma":0.07623328552971495,"theta":-0.013399180328129248,"vega":0.00552122777928079,"rho":-0.006645135858187591,"breakevenPct":34.14100357049161},{"delta":0.45,"premium":2.6253282196750574,"strike":5.487022832430715,"iv":2.5615603446600197,"gamma":0.07734294650505487,"theta":-0.012221026192340091,"vega":0.005201307470763791,"rho":-0.007088435067387367,"breakevenPct":30.971052413134984},{"delta":0.5,"premium":2.7000828906390497,"strike":5.694674696219582,"iv":2.3883542022358375,"gamma":0.07845260748039479,"theta":-0.011042872056550935,"vega":0.004881387162246792,"rho":-0.007531734276587142,"breakevenPct":27.801101255778356},{"delta":0.55,"premium":2.7748375616030425,"strike":5.902326560008451,"iv":2.2151480598116553,"gamma":0.07956226845573469,"theta":-0.009864717920761774,"vega":0.004561466853729792,"rho":-0.007975033485786917,"breakevenPct":24.631150098421724},{"delta":0.6,"premium":2.849592232567035,"strike":6.109978423797318,"iv":2.041941917387474,"gamma":0.08067192943107461,"theta":-0.00868656378497262,"vega":0.004241546545212794,"rho":-0.008418332694986692,"breakevenPct":21.4611989410651},{"delta":0.65,"premium":2.924346903531027,"strike":6.317630287586186,"iv":1.8687357749632916,"gamma":0.08178159040641453,"theta":-0.007508409649183461,"vega":0.003921626236695794,"rho":-0.008861631904186469,"breakevenPct":18.291247783708467},{"delta":0.7,"premium":2.9991015744950196,"strike":6.525282151375054,"iv":1.69552963253911,"gamma":0.08289125138175443,"theta":-0.006330255513394306,"vega":0.003601705928178795,"rho":-0.009304931113386242,"breakevenPct":15.121296626351842},{"delta":0.75,"premium":3.0738562454590124,"strike":6.732934015163922,"iv":1.5223234901149278,"gamma":0.08400091235709435,"theta":-0.005152101377605146,"vega":0.003281785619661795,"rho":-0.009748230322586019,"breakevenPct":11.951345468995207},{"delta":0.8,"premium":3.1486109164230047,"strike":6.94058587895279,"iv":1.3491173476907456,"gamma":0.08511057333243427,"theta":-0.003973947241815988,"vega":0.0029618653111447954,"rho":-0.010191529531785794,"breakevenPct":8.781394311638579},{"delta":0.85,"premium":3.223365587386997,"strike":7.1482377427416575,"iv":1.1759112052665641,"gamma":0.08622023430777419,"theta":-0.0027957931060268327,"vega":0.002641945002627797,"rho":-0.010634828740985569,"breakevenPct":5.611443154281957},{"delta":0.9,"premium":3.2981202583509894,"strike":7.355889606530527,"iv":1.002705062842382,"gamma":0.0873298952831141,"theta":-0.0016176389702376743,"vega":0.002322024694110797,"rho":-0.011078127950185344,"breakevenPct":2.441491996925322}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}