{"symbol":"FRMM","url":"https://intraalpha.com/companies/FRMM","capturedAt":"2026-10-22T18:34:26.007Z","state":"ready","quote":{"symbol":"FRMM","last_price":3.38,"prev_close":3.55,"regular_close":3.39,"change":-0.17,"change_pct":-4.7887,"regular_change":-0.16,"regular_change_pct":-4.507,"extended_change":-0.01,"extended_change_pct":-0.295,"bid":3.36,"ask":3.4,"bid_size":300,"ask_size":100,"volume":134044,"vwap":3.437318,"open":3.47,"high":3.55,"low":3.365,"close":3.39,"trade_count":1642,"last_trade_at":"2026-10-22T18:34:06.520116625Z","last_quote_at":"2026-10-22T18:34:20.966254182Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:34:24.640040995-04:00","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":"FRMM","fetched_at":"2026-10-22T18:34:25.263526+00:00","name":"Forum Markets, Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Forum Markets, Incorporated, doing business as Forum, operates a technology company focused on Ethereum-based infrastructure for the tokenization of real-world assets. The company is headquartered in Palm Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46856300,"ebitda":-243266864,"pe_ratio":null,"peg_ratio":null,"book_value":9.68,"dividend_per_share":null,"dividend_yield":null,"eps":-1696.83,"revenue_ttm":10771000,"gross_profit_ttm":9298000,"profit_margin":0,"operating_margin_ttm":-7.28,"return_on_assets_ttm":-1.802,"return_on_equity_ttm":-7.96,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":11,"analyst_number":0,"beta":1.5,"fifty_two_week_high":24.44,"fifty_two_week_low":1.76,"fifty_day_ma":4.951,"two_hundred_day_ma":4.559,"shares_outstanding":13198900,"forward_pe":32.26,"price_to_sales":4.35,"price_to_book":0.532,"ev_to_revenue":8.35,"ev_to_ebitda":-0.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:34:25.263526+00:00"},"optionObservedAt":"2026-10-22T18:21:22.880Z","bars":[{"c":4.34,"h":4.58,"l":4.0902,"n":26,"o":4.58,"t":"2026-10-15T08:00:00Z","v":1057,"vw":4.363257},{"c":3.9166,"h":3.9166,"l":3.9166,"n":1,"o":3.9166,"t":"2026-10-15T12:05:00Z","v":190,"vw":3.9166},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-15T13:25:00Z","v":156,"vw":3.92},{"c":3.895,"h":3.93,"l":3.88,"n":66,"o":3.88,"t":"2026-10-15T13:30:00Z","v":4414,"vw":3.893048},{"c":3.955,"h":3.955,"l":3.91,"n":19,"o":3.93,"t":"2026-10-15T13:35:00Z","v":1637,"vw":3.938964},{"c":3.955,"h":3.955,"l":3.955,"n":7,"o":3.955,"t":"2026-10-15T13:40:00Z","v":411,"vw":3.955},{"c":3.92,"h":3.955,"l":3.92,"n":10,"o":3.955,"t":"2026-10-15T13:45:00Z","v":945,"vw":3.925625},{"c":3.93,"h":3.93,"l":3.89,"n":29,"o":3.9,"t":"2026-10-15T13:50:00Z","v":4478,"vw":3.903967},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T13:55:00Z","v":200,"vw":3.92},{"c":3.99,"h":3.99,"l":3.9261,"n":34,"o":3.9261,"t":"2026-10-15T14:00:00Z","v":4037,"vw":3.950143},{"c":3.97,"h":4,"l":3.97,"n":28,"o":4,"t":"2026-10-15T14:05:00Z","v":2213,"vw":3.972247},{"c":3.945,"h":3.96,"l":3.945,"n":14,"o":3.96,"t":"2026-10-15T14:10:00Z","v":1339,"vw":3.955079},{"c":3.97,"h":3.9885,"l":3.965,"n":15,"o":3.98,"t":"2026-10-15T14:15:00Z","v":1578,"vw":3.979945},{"c":3.97,"h":3.975,"l":3.97,"n":7,"o":3.975,"t":"2026-10-15T14:20:00Z","v":564,"vw":3.973636},{"c":3.95,"h":3.975,"l":3.945,"n":13,"o":3.975,"t":"2026-10-15T14:25:00Z","v":1774,"vw":3.968671},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T14:30:00Z","v":100,"vw":3.98},{"c":3.99,"h":4,"l":3.99,"n":14,"o":3.99,"t":"2026-10-15T14:35:00Z","v":1106,"vw":3.993099},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-15T14:40:00Z","v":149,"vw":4.01},{"c":3.99,"h":4.01,"l":3.99,"n":42,"o":4.01,"t":"2026-10-15T14:45:00Z","v":1975,"vw":4},{"c":3.97,"h":3.985,"l":3.97,"n":9,"o":3.985,"t":"2026-10-15T14:50:00Z","v":500,"vw":3.98125},{"c":3.985,"h":3.985,"l":3.97,"n":11,"o":3.97,"t":"2026-10-15T14:55:00Z","v":1706,"vw":3.979062},{"c":3.98,"h":3.99,"l":3.965,"n":75,"o":3.99,"t":"2026-10-15T15:00:00Z","v":4751,"vw":3.976129},{"c":3.945,"h":4.005,"l":3.92,"n":103,"o":3.98,"t":"2026-10-15T15:05:00Z","v":8608,"vw":3.940091},{"c":3.915,"h":3.95,"l":3.915,"n":151,"o":3.935,"t":"2026-10-15T15:10:00Z","v":7675,"vw":3.932314},{"c":3.9,"h":3.91,"l":3.9,"n":67,"o":3.91,"t":"2026-10-15T15:15:00Z","v":4479,"vw":3.901251},{"c":3.89,"h":3.91,"l":3.885,"n":93,"o":3.9,"t":"2026-10-15T15:20:00Z","v":7611,"vw":3.896739},{"c":3.89,"h":3.89,"l":3.88,"n":25,"o":3.89,"t":"2026-10-15T15:25:00Z","v":2699,"vw":3.888222},{"c":3.91,"h":3.93,"l":3.89,"n":68,"o":3.89,"t":"2026-10-15T15:30:00Z","v":7013,"vw":3.912543},{"c":3.905,"h":3.92,"l":3.9,"n":55,"o":3.91,"t":"2026-10-15T15:35:00Z","v":21153,"vw":3.900567},{"c":3.91,"h":3.92,"l":3.9,"n":288,"o":3.905,"t":"2026-10-15T15:40:00Z","v":17461,"vw":3.903515},{"c":3.9002,"h":3.91,"l":3.9001,"n":47,"o":3.91,"t":"2026-10-15T15:45:00Z","v":1602,"vw":3.906602},{"c":3.91,"h":3.92,"l":3.9,"n":35,"o":3.905,"t":"2026-10-15T15:50:00Z","v":1695,"vw":3.911064},{"c":3.91,"h":3.91,"l":3.91,"n":22,"o":3.91,"t":"2026-10-15T15:55:00Z","v":670,"vw":3.91},{"c":3.81,"h":3.9,"l":3.81,"n":134,"o":3.9,"t":"2026-10-15T16:00:00Z","v":11673,"vw":3.850681},{"c":3.78,"h":3.82,"l":3.78,"n":121,"o":3.81,"t":"2026-10-15T16:05:00Z","v":7854,"vw":3.804423},{"c":3.72,"h":3.75,"l":3.72,"n":66,"o":3.75,"t":"2026-10-15T16:10:00Z","v":2370,"vw":3.735204},{"c":3.705,"h":3.705,"l":3.6956,"n":10,"o":3.7,"t":"2026-10-15T16:15:00Z","v":844,"vw":3.702201},{"c":3.71,"h":3.7154,"l":3.7,"n":26,"o":3.7154,"t":"2026-10-15T16:20:00Z","v":5128,"vw":3.710166},{"c":3.84,"h":3.84,"l":3.71,"n":159,"o":3.726,"t":"2026-10-15T16:25:00Z","v":12460,"vw":3.767922},{"c":3.82,"h":3.85,"l":3.82,"n":187,"o":3.83,"t":"2026-10-15T16:30:00Z","v":8350,"vw":3.836811},{"c":3.86,"h":3.86,"l":3.815,"n":58,"o":3.815,"t":"2026-10-15T16:35:00Z","v":2828,"vw":3.841719},{"c":3.82,"h":3.845,"l":3.82,"n":17,"o":3.845,"t":"2026-10-15T16:45:00Z","v":865,"vw":3.83},{"c":3.805,"h":3.81,"l":3.805,"n":6,"o":3.81,"t":"2026-10-15T16:50:00Z","v":1790,"vw":3.808384},{"c":3.7999,"h":3.8,"l":3.77,"n":24,"o":3.8,"t":"2026-10-15T16:55:00Z","v":3154,"vw":3.797852},{"c":3.8,"h":3.81,"l":3.8,"n":12,"o":3.8,"t":"2026-10-15T17:00:00Z","v":989,"vw":3.805678},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-15T17:05:00Z","v":319,"vw":3.8},{"c":3.8,"h":3.815,"l":3.8,"n":8,"o":3.8016,"t":"2026-10-15T17:20:00Z","v":1246,"vw":3.802583},{"c":3.785,"h":3.81,"l":3.78,"n":25,"o":3.81,"t":"2026-10-15T17:25:00Z","v":2127,"vw":3.79629},{"c":3.815,"h":3.83,"l":3.79,"n":13,"o":3.79,"t":"2026-10-15T17:35:00Z","v":2730,"vw":3.80008},{"c":3.815,"h":3.815,"l":3.815,"n":2,"o":3.815,"t":"2026-10-15T17:40:00Z","v":342,"vw":3.815},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-15T17:45:00Z","v":100,"vw":3.815},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T17:50:00Z","v":100,"vw":3.81},{"c":3.805,"h":3.81,"l":3.805,"n":13,"o":3.81,"t":"2026-10-15T17:55:00Z","v":908,"vw":3.808438},{"c":3.83,"h":3.83,"l":3.81,"n":14,"o":3.81,"t":"2026-10-15T18:00:00Z","v":1008,"vw":3.82375},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-15T18:05:00Z","v":410,"vw":3.81},{"c":3.8107,"h":3.82,"l":3.81,"n":33,"o":3.81,"t":"2026-10-15T18:15:00Z","v":5532,"vw":3.810674},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T18:20:00Z","v":102,"vw":3.81},{"c":3.8,"h":3.8006,"l":3.8,"n":4,"o":3.8006,"t":"2026-10-15T18:25:00Z","v":400,"vw":3.8004},{"c":3.81,"h":3.81,"l":3.8,"n":36,"o":3.8,"t":"2026-10-15T18:30:00Z","v":5601,"vw":3.80872},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T18:50:00Z","v":100,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T18:55:00Z","v":100,"vw":3.81},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-15T19:00:00Z","v":100,"vw":3.815},{"c":3.78,"h":3.801,"l":3.77,"n":48,"o":3.8,"t":"2026-10-15T19:05:00Z","v":7731,"vw":3.793801},{"c":3.78,"h":3.78,"l":3.75,"n":39,"o":3.78,"t":"2026-10-15T19:10:00Z","v":3155,"vw":3.765838},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-15T19:15:00Z","v":540,"vw":3.8},{"c":3.805,"h":3.805,"l":3.79,"n":27,"o":3.79,"t":"2026-10-15T19:20:00Z","v":5295,"vw":3.799004},{"c":3.825,"h":3.825,"l":3.825,"n":3,"o":3.825,"t":"2026-10-15T19:25:00Z","v":217,"vw":3.825},{"c":3.8175,"h":3.8175,"l":3.81,"n":5,"o":3.81,"t":"2026-10-15T19:30:00Z","v":311,"vw":3.8125},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-15T19:35:00Z","v":129,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":26,"o":3.81,"t":"2026-10-15T19:40:00Z","v":1833,"vw":3.81},{"c":3.805,"h":3.805,"l":3.8,"n":11,"o":3.8,"t":"2026-10-15T19:45:00Z","v":1332,"vw":3.800455},{"c":3.78,"h":3.8099,"l":3.78,"n":22,"o":3.8,"t":"2026-10-15T19:50:00Z","v":856,"vw":3.798024},{"c":3.79,"h":3.79,"l":3.77,"n":104,"o":3.78,"t":"2026-10-15T19:55:00Z","v":4201,"vw":3.777799},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T20:00:00Z","v":2077,"vw":3.77},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T20:05:00Z","v":400,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T20:15:00Z","v":142,"vw":3.71},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-15T20:55:00Z","v":120,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T23:45:00Z","v":283,"vw":3.83},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-16T08:00:00Z","v":387,"vw":3.8},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-16T12:35:00Z","v":325,"vw":4},{"c":3.73,"h":3.84,"l":3.73,"n":106,"o":3.8,"t":"2026-10-16T13:30:00Z","v":6813,"vw":3.781526},{"c":3.74,"h":3.74,"l":3.73,"n":20,"o":3.73,"t":"2026-10-16T13:35:00Z","v":1595,"vw":3.737392},{"c":3.745,"h":3.745,"l":3.73,"n":22,"o":3.735,"t":"2026-10-16T13:40:00Z","v":2363,"vw":3.735903},{"c":3.785,"h":3.785,"l":3.73,"n":50,"o":3.74,"t":"2026-10-16T13:45:00Z","v":6039,"vw":3.754041},{"c":3.75,"h":3.77,"l":3.75,"n":16,"o":3.77,"t":"2026-10-16T13:50:00Z","v":1228,"vw":3.75625},{"c":3.77,"h":3.775,"l":3.75,"n":33,"o":3.75,"t":"2026-10-16T13:55:00Z","v":2718,"vw":3.763804},{"c":3.78,"h":3.78,"l":3.76,"n":37,"o":3.76,"t":"2026-10-16T14:00:00Z","v":3570,"vw":3.771993},{"c":3.77,"h":3.78,"l":3.77,"n":7,"o":3.78,"t":"2026-10-16T14:05:00Z","v":380,"vw":3.775},{"c":3.73,"h":3.75,"l":3.71,"n":82,"o":3.75,"t":"2026-10-16T14:10:00Z","v":6614,"vw":3.723138},{"c":3.7597,"h":3.76,"l":3.745,"n":12,"o":3.745,"t":"2026-10-16T14:15:00Z","v":774,"vw":3.7565},{"c":3.75,"h":3.75,"l":3.75,"n":11,"o":3.75,"t":"2026-10-16T14:20:00Z","v":1016,"vw":3.75},{"c":3.765,"h":3.78,"l":3.74,"n":54,"o":3.75,"t":"2026-10-16T14:25:00Z","v":6037,"vw":3.759},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-16T14:30:00Z","v":357,"vw":3.76},{"c":3.76,"h":3.765,"l":3.75,"n":28,"o":3.75,"t":"2026-10-16T14:35:00Z","v":1721,"vw":3.756972},{"c":3.75,"h":3.76,"l":3.75,"n":36,"o":3.76,"t":"2026-10-16T14:40:00Z","v":1747,"vw":3.757778},{"c":3.755,"h":3.755,"l":3.7502,"n":9,"o":3.7502,"t":"2026-10-16T14:45:00Z","v":1012,"vw":3.752},{"c":3.735,"h":3.75,"l":3.73,"n":30,"o":3.75,"t":"2026-10-16T14:50:00Z","v":1885,"vw":3.741364},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-16T14:55:00Z","v":297,"vw":3.74},{"c":3.73,"h":3.74,"l":3.73,"n":29,"o":3.74,"t":"2026-10-16T15:00:00Z","v":2263,"vw":3.734258},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-10-16T15:05:00Z","v":851,"vw":3.73},{"c":3.68,"h":3.72,"l":3.68,"n":36,"o":3.72,"t":"2026-10-16T15:10:00Z","v":2633,"vw":3.692064},{"c":3.695,"h":3.695,"l":3.695,"n":5,"o":3.695,"t":"2026-10-16T15:15:00Z","v":683,"vw":3.695},{"c":3.71,"h":3.71,"l":3.7064,"n":14,"o":3.7064,"t":"2026-10-16T15:20:00Z","v":1018,"vw":3.7091},{"c":3.715,"h":3.73,"l":3.715,"n":16,"o":3.715,"t":"2026-10-16T15:25:00Z","v":1442,"vw":3.7185},{"c":3.72,"h":3.73,"l":3.715,"n":11,"o":3.715,"t":"2026-10-16T15:30:00Z","v":814,"vw":3.721969},{"c":3.73,"h":3.74,"l":3.72,"n":29,"o":3.74,"t":"2026-10-16T15:35:00Z","v":3078,"vw":3.73062},{"c":3.72,"h":3.73,"l":3.72,"n":23,"o":3.73,"t":"2026-10-16T15:40:00Z","v":1785,"vw":3.726667},{"c":3.725,"h":3.73,"l":3.725,"n":14,"o":3.73,"t":"2026-10-16T15:45:00Z","v":1161,"vw":3.729375},{"c":3.745,"h":3.75,"l":3.725,"n":39,"o":3.73,"t":"2026-10-16T15:50:00Z","v":3129,"vw":3.73375},{"c":3.75,"h":3.755,"l":3.745,"n":34,"o":3.745,"t":"2026-10-16T15:55:00Z","v":3306,"vw":3.752032},{"c":3.735,"h":3.735,"l":3.735,"n":10,"o":3.735,"t":"2026-10-16T16:00:00Z","v":318,"vw":3.735},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-16T16:05:00Z","v":776,"vw":3.75},{"c":3.77,"h":3.77,"l":3.75,"n":15,"o":3.75,"t":"2026-10-16T16:10:00Z","v":1680,"vw":3.760736},{"c":3.77,"h":3.77,"l":3.77,"n":10,"o":3.77,"t":"2026-10-16T16:15:00Z","v":1239,"vw":3.77},{"c":3.8,"h":3.8,"l":3.77,"n":14,"o":3.77,"t":"2026-10-16T16:20:00Z","v":1151,"vw":3.77754},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-16T16:30:00Z","v":211,"vw":3.8},{"c":3.815,"h":3.815,"l":3.81,"n":7,"o":3.81,"t":"2026-10-16T16:35:00Z","v":477,"vw":3.811667},{"c":3.83,"h":3.83,"l":3.81,"n":19,"o":3.81,"t":"2026-10-16T16:40:00Z","v":2967,"vw":3.811739},{"c":3.83,"h":3.83,"l":3.82,"n":8,"o":3.82,"t":"2026-10-16T16:45:00Z","v":656,"vw":3.82409},{"c":3.8,"h":3.81,"l":3.8,"n":30,"o":3.81,"t":"2026-10-16T16:55:00Z","v":1389,"vw":3.803125},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T17:00:00Z","v":100,"vw":3.81},{"c":3.7905,"h":3.8,"l":3.7905,"n":16,"o":3.8,"t":"2026-10-16T17:05:00Z","v":3894,"vw":3.798759},{"c":3.79,"h":3.79,"l":3.79,"n":10,"o":3.79,"t":"2026-10-16T17:10:00Z","v":380,"vw":3.79},{"c":3.76,"h":3.785,"l":3.745,"n":25,"o":3.785,"t":"2026-10-16T17:15:00Z","v":1751,"vw":3.762917},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-16T17:20:00Z","v":104,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":11,"o":3.78,"t":"2026-10-16T17:25:00Z","v":1083,"vw":3.78},{"c":3.8,"h":3.8,"l":3.78,"n":15,"o":3.78,"t":"2026-10-16T17:40:00Z","v":1959,"vw":3.78545},{"c":3.74,"h":3.79,"l":3.74,"n":39,"o":3.79,"t":"2026-10-16T17:45:00Z","v":2456,"vw":3.7734},{"c":3.69,"h":3.71,"l":3.67,"n":82,"o":3.69,"t":"2026-10-16T17:50:00Z","v":6622,"vw":3.689589},{"c":3.64,"h":3.68,"l":3.63,"n":86,"o":3.68,"t":"2026-10-16T17:55:00Z","v":13393,"vw":3.654661},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-16T18:00:00Z","v":345,"vw":3.63},{"c":3.645,"h":3.65,"l":3.6297,"n":19,"o":3.6297,"t":"2026-10-16T18:05:00Z","v":2337,"vw":3.634758},{"c":3.65,"h":3.65,"l":3.64,"n":22,"o":3.64,"t":"2026-10-16T18:10:00Z","v":2617,"vw":3.644259},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-10-16T18:20:00Z","v":1236,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-10-16T18:25:00Z","v":877,"vw":3.63},{"c":3.61,"h":3.6299,"l":3.61,"n":18,"o":3.6299,"t":"2026-10-16T18:30:00Z","v":2085,"vw":3.625563},{"c":3.6,"h":3.6,"l":3.6,"n":9,"o":3.6,"t":"2026-10-16T18:35:00Z","v":2299,"vw":3.6},{"c":3.59,"h":3.6,"l":3.59,"n":26,"o":3.6,"t":"2026-10-16T18:40:00Z","v":2725,"vw":3.59548},{"c":3.585,"h":3.5917,"l":3.585,"n":12,"o":3.59,"t":"2026-10-16T18:45:00Z","v":866,"vw":3.589175},{"c":3.585,"h":3.585,"l":3.58,"n":8,"o":3.58,"t":"2026-10-16T18:50:00Z","v":4307,"vw":3.580121},{"c":3.57,"h":3.59,"l":3.5605,"n":22,"o":3.58,"t":"2026-10-16T18:55:00Z","v":2201,"vw":3.571367},{"c":3.5763,"h":3.585,"l":3.5763,"n":18,"o":3.585,"t":"2026-10-16T19:00:00Z","v":3104,"vw":3.577178},{"c":3.59,"h":3.59,"l":3.57,"n":35,"o":3.58,"t":"2026-10-16T19:05:00Z","v":2423,"vw":3.5795},{"c":3.601,"h":3.61,"l":3.601,"n":10,"o":3.61,"t":"2026-10-16T19:10:00Z","v":693,"vw":3.604203},{"c":3.605,"h":3.605,"l":3.605,"n":6,"o":3.605,"t":"2026-10-16T19:15:00Z","v":272,"vw":3.605},{"c":3.605,"h":3.605,"l":3.6,"n":7,"o":3.6,"t":"2026-10-16T19:20:00Z","v":438,"vw":3.603054},{"c":3.61,"h":3.61,"l":3.61,"n":17,"o":3.61,"t":"2026-10-16T19:25:00Z","v":1205,"vw":3.61},{"c":3.605,"h":3.62,"l":3.605,"n":42,"o":3.62,"t":"2026-10-16T19:30:00Z","v":3508,"vw":3.608871},{"c":3.59,"h":3.6,"l":3.59,"n":16,"o":3.6,"t":"2026-10-16T19:35:00Z","v":780,"vw":3.594717},{"c":3.565,"h":3.585,"l":3.55,"n":35,"o":3.585,"t":"2026-10-16T19:45:00Z","v":2382,"vw":3.569933},{"c":3.6,"h":3.6,"l":3.57,"n":96,"o":3.57,"t":"2026-10-16T19:50:00Z","v":4087,"vw":3.593916},{"c":3.6,"h":3.62,"l":3.58,"n":158,"o":3.6,"t":"2026-10-16T19:55:00Z","v":9091,"vw":3.594045},{"c":3.63,"h":3.63,"l":3.58,"n":4,"o":3.58,"t":"2026-10-16T20:00:00Z","v":8336,"vw":3.581452},{"c":3.64,"h":3.64,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T20:05:00Z","v":400,"vw":3.595},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-16T21:10:00Z","v":100,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T21:25:00Z","v":100,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T23:05:00Z","v":199,"vw":3.62},{"c":3.6807,"h":3.6807,"l":3.6807,"n":1,"o":3.6807,"t":"2026-10-16T23:40:00Z","v":400,"vw":3.6807},{"c":3.52,"h":3.6,"l":3.52,"n":42,"o":3.59,"t":"2026-10-19T13:30:00Z","v":4795,"vw":3.552489},{"c":3.4402,"h":3.5275,"l":3.4402,"n":30,"o":3.5275,"t":"2026-10-19T13:35:00Z","v":2030,"vw":3.482365},{"c":3.425,"h":3.46,"l":3.425,"n":38,"o":3.46,"t":"2026-10-19T13:40:00Z","v":4033,"vw":3.44397},{"c":3.425,"h":3.45,"l":3.425,"n":6,"o":3.45,"t":"2026-10-19T13:45:00Z","v":2414,"vw":3.447914},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-19T13:50:00Z","v":488,"vw":3.44},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-19T14:00:00Z","v":240,"vw":3.39},{"c":3.38,"h":3.39,"l":3.36,"n":38,"o":3.39,"t":"2026-10-19T14:05:00Z","v":2186,"vw":3.373446},{"c":3.3932,"h":3.3932,"l":3.3505,"n":10,"o":3.37,"t":"2026-10-19T14:10:00Z","v":1604,"vw":3.376892},{"c":3.37,"h":3.38,"l":3.37,"n":11,"o":3.38,"t":"2026-10-19T14:15:00Z","v":1218,"vw":3.37723},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-19T14:20:00Z","v":101,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-19T14:25:00Z","v":113,"vw":3.39},{"c":3.349,"h":3.39,"l":3.325,"n":24,"o":3.39,"t":"2026-10-19T14:30:00Z","v":1907,"vw":3.346769},{"c":3.3,"h":3.3301,"l":3.3,"n":4,"o":3.3301,"t":"2026-10-19T14:35:00Z","v":4211,"vw":3.318425},{"c":3.31,"h":3.33,"l":3.3,"n":4,"o":3.3,"t":"2026-10-19T14:40:00Z","v":2155,"vw":3.325327},{"c":3.33,"h":3.35,"l":3.33,"n":5,"o":3.35,"t":"2026-10-19T14:45:00Z","v":948,"vw":3.340405},{"c":3.32,"h":3.33,"l":3.3014,"n":10,"o":3.32,"t":"2026-10-19T14:55:00Z","v":1588,"vw":3.316126},{"c":3.3093,"h":3.3093,"l":3.29,"n":24,"o":3.304,"t":"2026-10-19T15:00:00Z","v":1987,"vw":3.298463},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-19T15:05:00Z","v":1096,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":7,"o":3.31,"t":"2026-10-19T15:15:00Z","v":226,"vw":3.31},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-19T15:25:00Z","v":226,"vw":3.33},{"c":3.335,"h":3.345,"l":3.335,"n":8,"o":3.345,"t":"2026-10-19T15:30:00Z","v":1196,"vw":3.337425},{"c":3.32,"h":3.338,"l":3.3,"n":25,"o":3.3,"t":"2026-10-19T15:35:00Z","v":8173,"vw":3.31288},{"c":3.32,"h":3.34,"l":3.32,"n":14,"o":3.34,"t":"2026-10-19T15:40:00Z","v":3669,"vw":3.338708},{"c":3.36,"h":3.36,"l":3.3402,"n":13,"o":3.345,"t":"2026-10-19T15:45:00Z","v":1507,"vw":3.346964},{"c":3.365,"h":3.365,"l":3.365,"n":3,"o":3.365,"t":"2026-10-19T15:50:00Z","v":303,"vw":3.365},{"c":3.2988,"h":3.33,"l":3.2988,"n":13,"o":3.33,"t":"2026-10-19T16:00:00Z","v":1960,"vw":3.318936},{"c":3.31,"h":3.31,"l":3.3,"n":8,"o":3.3,"t":"2026-10-19T16:05:00Z","v":2023,"vw":3.305504},{"c":3.27,"h":3.3266,"l":3.27,"n":32,"o":3.29,"t":"2026-10-19T16:10:00Z","v":5904,"vw":3.296649},{"c":3.315,"h":3.315,"l":3.315,"n":4,"o":3.315,"t":"2026-10-19T16:15:00Z","v":137,"vw":3.315},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-19T16:20:00Z","v":461,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":14,"o":3.31,"t":"2026-10-19T16:25:00Z","v":790,"vw":3.31},{"c":3.345,"h":3.345,"l":3.345,"n":1,"o":3.345,"t":"2026-10-19T16:30:00Z","v":200,"vw":3.345},{"c":3.335,"h":3.34,"l":3.335,"n":10,"o":3.34,"t":"2026-10-19T16:35:00Z","v":2302,"vw":3.335224},{"c":3.3,"h":3.3187,"l":3.3,"n":2,"o":3.3187,"t":"2026-10-19T16:50:00Z","v":937,"vw":3.316425},{"c":3.295,"h":3.3,"l":3.295,"n":10,"o":3.3,"t":"2026-10-19T16:55:00Z","v":551,"vw":3.296},{"c":3.2941,"h":3.2941,"l":3.2941,"n":3,"o":3.2941,"t":"2026-10-19T17:15:00Z","v":291,"vw":3.2941},{"c":3.3005,"h":3.315,"l":3.29,"n":33,"o":3.29,"t":"2026-10-19T17:30:00Z","v":4177,"vw":3.294989},{"c":3.2854,"h":3.3,"l":3.2854,"n":12,"o":3.3,"t":"2026-10-19T17:35:00Z","v":1512,"vw":3.298056},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-10-19T17:40:00Z","v":100,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":2,"o":3.295,"t":"2026-10-19T17:45:00Z","v":304,"vw":3.295},{"c":3.28,"h":3.28,"l":3.25,"n":59,"o":3.28,"t":"2026-10-19T17:50:00Z","v":13723,"vw":3.277014},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-19T17:55:00Z","v":274,"vw":3.29},{"c":3.3,"h":3.3,"l":3.29,"n":32,"o":3.29,"t":"2026-10-19T18:00:00Z","v":1204,"vw":3.29375},{"c":3.32,"h":3.32,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T18:05:00Z","v":557,"vw":3.305556},{"c":3.28,"h":3.3004,"l":3.28,"n":22,"o":3.3004,"t":"2026-10-19T18:25:00Z","v":6681,"vw":3.29806},{"c":3.305,"h":3.305,"l":3.305,"n":3,"o":3.305,"t":"2026-10-19T18:30:00Z","v":116,"vw":3.305},{"c":3.3035,"h":3.3035,"l":3.3,"n":6,"o":3.3,"t":"2026-10-19T18:35:00Z","v":420,"vw":3.302138},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-10-19T18:40:00Z","v":127,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-19T18:45:00Z","v":282,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-19T18:50:00Z","v":100,"vw":3.32},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-10-19T18:55:00Z","v":101,"vw":3.315},{"c":3.295,"h":3.32,"l":3.28,"n":19,"o":3.32,"t":"2026-10-19T19:05:00Z","v":4734,"vw":3.308028},{"c":3.28,"h":3.295,"l":3.28,"n":3,"o":3.295,"t":"2026-10-19T19:10:00Z","v":203,"vw":3.2875},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T19:15:00Z","v":100,"vw":3.28},{"c":3.3,"h":3.3,"l":3.297,"n":11,"o":3.297,"t":"2026-10-19T19:20:00Z","v":848,"vw":3.298671},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-19T19:25:00Z","v":544,"vw":3.29},{"c":3.31,"h":3.31,"l":3.305,"n":2,"o":3.305,"t":"2026-10-19T19:30:00Z","v":300,"vw":3.306667},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-19T19:40:00Z","v":116,"vw":3.32},{"c":3.3299,"h":3.33,"l":3.3283,"n":12,"o":3.3283,"t":"2026-10-19T19:45:00Z","v":1636,"vw":3.329672},{"c":3.3264,"h":3.3299,"l":3.315,"n":17,"o":3.3288,"t":"2026-10-19T19:50:00Z","v":1185,"vw":3.326605},{"c":3.295,"h":3.33,"l":3.29,"n":234,"o":3.33,"t":"2026-10-19T19:55:00Z","v":14020,"vw":3.304408},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T20:00:00Z","v":2340,"vw":3.32},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-19T20:15:00Z","v":100,"vw":3.27},{"c":3.2,"h":3.27,"l":3.0459,"n":16,"o":3.27,"t":"2026-10-20T13:30:00Z","v":3473,"vw":3.133325},{"c":3.215,"h":3.22,"l":3.2,"n":14,"o":3.2,"t":"2026-10-20T13:35:00Z","v":1609,"vw":3.215625},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-10-20T13:40:00Z","v":100,"vw":3.225},{"c":3.275,"h":3.275,"l":3.22,"n":22,"o":3.22,"t":"2026-10-20T13:45:00Z","v":1584,"vw":3.231444},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-20T13:50:00Z","v":200,"vw":3.26},{"c":3.3,"h":3.3,"l":3.2775,"n":8,"o":3.3,"t":"2026-10-20T13:55:00Z","v":693,"vw":3.294922},{"c":3.3,"h":3.32,"l":3.285,"n":47,"o":3.3,"t":"2026-10-20T14:05:00Z","v":4781,"vw":3.300004},{"c":3.305,"h":3.315,"l":3.2999,"n":15,"o":3.3,"t":"2026-10-20T14:10:00Z","v":1564,"vw":3.302626},{"c":3.3,"h":3.3,"l":3.3,"n":71,"o":3.3,"t":"2026-10-20T14:15:00Z","v":2238,"vw":3.3},{"c":3.295,"h":3.305,"l":3.28,"n":27,"o":3.305,"t":"2026-10-20T14:20:00Z","v":6203,"vw":3.289348},{"c":3.31,"h":3.31,"l":3.295,"n":10,"o":3.295,"t":"2026-10-20T14:25:00Z","v":626,"vw":3.3},{"c":3.3,"h":3.31,"l":3.295,"n":19,"o":3.31,"t":"2026-10-20T14:30:00Z","v":3591,"vw":3.300472},{"c":3.3,"h":3.325,"l":3.3,"n":56,"o":3.3,"t":"2026-10-20T14:35:00Z","v":5874,"vw":3.312689},{"c":3.31,"h":3.345,"l":3.3,"n":26,"o":3.3,"t":"2026-10-20T14:40:00Z","v":3642,"vw":3.316592},{"c":3.35,"h":3.35,"l":3.31,"n":37,"o":3.31,"t":"2026-10-20T14:45:00Z","v":2759,"vw":3.322659},{"c":3.35,"h":3.375,"l":3.35,"n":65,"o":3.36,"t":"2026-10-20T14:50:00Z","v":3234,"vw":3.364048},{"c":3.36,"h":3.39,"l":3.34,"n":27,"o":3.355,"t":"2026-10-20T14:55:00Z","v":3210,"vw":3.357408},{"c":3.38,"h":3.38,"l":3.36,"n":33,"o":3.38,"t":"2026-10-20T15:00:00Z","v":1388,"vw":3.373604},{"c":3.41,"h":3.44,"l":3.375,"n":62,"o":3.405,"t":"2026-10-20T15:05:00Z","v":3768,"vw":3.41171},{"c":3.39,"h":3.43,"l":3.38,"n":37,"o":3.41,"t":"2026-10-20T15:10:00Z","v":1286,"vw":3.394208},{"c":3.36,"h":3.455,"l":3.36,"n":32,"o":3.4,"t":"2026-10-20T15:15:00Z","v":11927,"vw":3.384462},{"c":3.33,"h":3.39,"l":3.3,"n":176,"o":3.36,"t":"2026-10-20T15:20:00Z","v":22268,"vw":3.336416},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-10-20T15:30:00Z","v":423,"vw":3.34},{"c":3.271,"h":3.355,"l":3.271,"n":31,"o":3.34,"t":"2026-10-20T15:35:00Z","v":10709,"vw":3.297083},{"c":3.305,"h":3.305,"l":3.305,"n":1,"o":3.305,"t":"2026-10-20T15:45:00Z","v":100,"vw":3.305},{"c":3.34,"h":3.34,"l":3.305,"n":3,"o":3.305,"t":"2026-10-20T15:50:00Z","v":1000,"vw":3.3335},{"c":3.325,"h":3.34,"l":3.315,"n":57,"o":3.34,"t":"2026-10-20T15:55:00Z","v":3186,"vw":3.334329},{"c":3.285,"h":3.31,"l":3.285,"n":19,"o":3.31,"t":"2026-10-20T16:00:00Z","v":1857,"vw":3.305924},{"c":3.285,"h":3.285,"l":3.285,"n":6,"o":3.285,"t":"2026-10-20T16:05:00Z","v":305,"vw":3.285},{"c":3.295,"h":3.295,"l":3.295,"n":2,"o":3.295,"t":"2026-10-20T16:10:00Z","v":200,"vw":3.295},{"c":3.305,"h":3.305,"l":3.305,"n":7,"o":3.305,"t":"2026-10-20T16:15:00Z","v":361,"vw":3.305},{"c":3.3,"h":3.305,"l":3.3,"n":9,"o":3.305,"t":"2026-10-20T16:20:00Z","v":299,"vw":3.3025},{"c":3.305,"h":3.305,"l":3.3,"n":3,"o":3.305,"t":"2026-10-20T16:25:00Z","v":533,"vw":3.301876},{"c":3.31,"h":3.31,"l":3.31,"n":22,"o":3.31,"t":"2026-10-20T16:35:00Z","v":744,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T16:50:00Z","v":100,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T16:55:00Z","v":288,"vw":3.32},{"c":3.3,"h":3.31,"l":3.3,"n":10,"o":3.31,"t":"2026-10-20T17:00:00Z","v":533,"vw":3.306667},{"c":3.33,"h":3.33,"l":3.32,"n":5,"o":3.33,"t":"2026-10-20T17:15:00Z","v":2310,"vw":3.322165},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-10-20T17:25:00Z","v":518,"vw":3.32},{"c":3.33,"h":3.33,"l":3.32,"n":5,"o":3.32,"t":"2026-10-20T17:35:00Z","v":330,"vw":3.325},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-20T17:40:00Z","v":100,"vw":3.34},{"c":3.285,"h":3.325,"l":3.28,"n":40,"o":3.325,"t":"2026-10-20T17:45:00Z","v":4916,"vw":3.293385},{"c":3.295,"h":3.295,"l":3.295,"n":4,"o":3.295,"t":"2026-10-20T17:50:00Z","v":130,"vw":3.295},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-10-20T17:55:00Z","v":112,"vw":3.295},{"c":3.285,"h":3.29,"l":3.28,"n":4,"o":3.28,"t":"2026-10-20T18:00:00Z","v":1036,"vw":3.287548},{"c":3.28,"h":3.28,"l":3.27,"n":13,"o":3.27,"t":"2026-10-20T18:05:00Z","v":1108,"vw":3.272721},{"c":3.265,"h":3.265,"l":3.25,"n":23,"o":3.25,"t":"2026-10-20T18:10:00Z","v":1742,"vw":3.257167},{"c":3.28,"h":3.29,"l":3.28,"n":26,"o":3.29,"t":"2026-10-20T18:15:00Z","v":799,"vw":3.283333},{"c":3.268,"h":3.27,"l":3.268,"n":4,"o":3.27,"t":"2026-10-20T18:20:00Z","v":251,"vw":3.269},{"c":3.265,"h":3.265,"l":3.265,"n":2,"o":3.265,"t":"2026-10-20T18:25:00Z","v":150,"vw":3.265},{"c":3.285,"h":3.29,"l":3.27,"n":24,"o":3.27,"t":"2026-10-20T18:35:00Z","v":585,"vw":3.278932},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-20T18:40:00Z","v":101,"vw":3.27},{"c":3.285,"h":3.285,"l":3.27,"n":19,"o":3.27,"t":"2026-10-20T18:45:00Z","v":616,"vw":3.2775},{"c":3.3,"h":3.3,"l":3.285,"n":34,"o":3.285,"t":"2026-10-20T18:50:00Z","v":717,"vw":3.289921},{"c":3.315,"h":3.315,"l":3.315,"n":6,"o":3.315,"t":"2026-10-20T18:55:00Z","v":173,"vw":3.315},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-10-20T19:00:00Z","v":173,"vw":3.31},{"c":3.29,"h":3.3,"l":3.29,"n":24,"o":3.3,"t":"2026-10-20T19:05:00Z","v":2542,"vw":3.294982},{"c":3.29,"h":3.29,"l":3.29,"n":6,"o":3.29,"t":"2026-10-20T19:10:00Z","v":179,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-20T19:15:00Z","v":267,"vw":3.29},{"c":3.28,"h":3.3,"l":3.28,"n":18,"o":3.28,"t":"2026-10-20T19:20:00Z","v":876,"vw":3.285},{"c":3.2,"h":3.28,"l":3.2,"n":44,"o":3.28,"t":"2026-10-20T19:25:00Z","v":31020,"vw":3.242151},{"c":3.235,"h":3.235,"l":3.23,"n":3,"o":3.23,"t":"2026-10-20T19:30:00Z","v":205,"vw":3.2325},{"c":3.22,"h":3.22,"l":3.2,"n":61,"o":3.22,"t":"2026-10-20T19:35:00Z","v":3649,"vw":3.211724},{"c":3.24,"h":3.24,"l":3.22,"n":19,"o":3.22,"t":"2026-10-20T19:40:00Z","v":1405,"vw":3.233291},{"c":3.255,"h":3.255,"l":3.24,"n":38,"o":3.24,"t":"2026-10-20T19:45:00Z","v":1158,"vw":3.247972},{"c":3.275,"h":3.275,"l":3.265,"n":51,"o":3.265,"t":"2026-10-20T19:50:00Z","v":3268,"vw":3.27},{"c":3.265,"h":3.28,"l":3.25,"n":76,"o":3.275,"t":"2026-10-20T19:55:00Z","v":4471,"vw":3.26725},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T20:00:00Z","v":3194,"vw":3.25},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-20T20:50:00Z","v":273,"vw":3.305781},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T20:55:00Z","v":136,"vw":3.31},{"c":3.412,"h":3.412,"l":3.31,"n":44,"o":3.31,"t":"2026-10-21T13:30:00Z","v":4562,"vw":3.372938},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-10-21T13:35:00Z","v":266,"vw":3.37},{"c":3.37,"h":3.42,"l":3.37,"n":4,"o":3.38,"t":"2026-10-21T13:40:00Z","v":377,"vw":3.388},{"c":3.38,"h":3.38,"l":3.34,"n":27,"o":3.365,"t":"2026-10-21T13:45:00Z","v":7732,"vw":3.370617},{"c":3.41,"h":3.44,"l":3.37,"n":22,"o":3.37,"t":"2026-10-21T13:50:00Z","v":6691,"vw":3.379365},{"c":3.4299,"h":3.4299,"l":3.4299,"n":1,"o":3.4299,"t":"2026-10-21T13:55:00Z","v":1000,"vw":3.4299},{"c":3.4,"h":3.42,"l":3.37,"n":74,"o":3.37,"t":"2026-10-21T14:00:00Z","v":4713,"vw":3.394051},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-21T14:05:00Z","v":239,"vw":3.36},{"c":3.38,"h":3.39,"l":3.365,"n":11,"o":3.365,"t":"2026-10-21T14:10:00Z","v":1397,"vw":3.379615},{"c":3.4,"h":3.4,"l":3.355,"n":24,"o":3.36,"t":"2026-10-21T14:15:00Z","v":3898,"vw":3.373945},{"c":3.31,"h":3.37,"l":3.31,"n":20,"o":3.37,"t":"2026-10-21T14:20:00Z","v":5211,"vw":3.334815},{"c":3.345,"h":3.345,"l":3.345,"n":3,"o":3.345,"t":"2026-10-21T14:25:00Z","v":303,"vw":3.345},{"c":3.4,"h":3.41,"l":3.38,"n":49,"o":3.39,"t":"2026-10-21T14:30:00Z","v":2783,"vw":3.399751},{"c":3.395,"h":3.395,"l":3.3805,"n":8,"o":3.3805,"t":"2026-10-21T14:40:00Z","v":453,"vw":3.38775},{"c":3.485,"h":3.485,"l":3.445,"n":54,"o":3.45,"t":"2026-10-21T14:50:00Z","v":1912,"vw":3.460631},{"c":3.46,"h":3.49,"l":3.46,"n":30,"o":3.49,"t":"2026-10-21T14:55:00Z","v":2472,"vw":3.471154},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-21T15:00:00Z","v":1242,"vw":3.47},{"c":3.4499,"h":3.4706,"l":3.4499,"n":14,"o":3.4706,"t":"2026-10-21T15:05:00Z","v":1133,"vw":3.465653},{"c":3.49,"h":3.49,"l":3.46,"n":10,"o":3.46,"t":"2026-10-21T15:10:00Z","v":1128,"vw":3.462812},{"c":3.5007,"h":3.5007,"l":3.485,"n":4,"o":3.485,"t":"2026-10-21T15:15:00Z","v":387,"vw":3.495869},{"c":3.485,"h":3.49,"l":3.48,"n":8,"o":3.48,"t":"2026-10-21T15:30:00Z","v":2835,"vw":3.482115},{"c":3.4721,"h":3.4775,"l":3.4721,"n":18,"o":3.4761,"t":"2026-10-21T15:35:00Z","v":4954,"vw":3.476652},{"c":3.48,"h":3.5,"l":3.4716,"n":25,"o":3.4716,"t":"2026-10-21T15:40:00Z","v":1859,"vw":3.486657},{"c":3.48,"h":3.485,"l":3.48,"n":18,"o":3.485,"t":"2026-10-21T16:00:00Z","v":785,"vw":3.481136},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-21T16:05:00Z","v":1402,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-21T16:10:00Z","v":100,"vw":3.46},{"c":3.465,"h":3.475,"l":3.45,"n":17,"o":3.45,"t":"2026-10-21T16:20:00Z","v":3888,"vw":3.464656},{"c":3.48,"h":3.5,"l":3.48,"n":23,"o":3.49,"t":"2026-10-21T16:25:00Z","v":2059,"vw":3.49},{"c":3.51,"h":3.51,"l":3.49,"n":8,"o":3.49,"t":"2026-10-21T16:35:00Z","v":1520,"vw":3.49879},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-21T16:40:00Z","v":1906,"vw":3.5},{"c":3.52,"h":3.53,"l":3.481,"n":47,"o":3.481,"t":"2026-10-21T16:45:00Z","v":8049,"vw":3.50103},{"c":3.525,"h":3.525,"l":3.525,"n":3,"o":3.525,"t":"2026-10-21T16:50:00Z","v":300,"vw":3.525},{"c":3.54,"h":3.545,"l":3.53,"n":34,"o":3.535,"t":"2026-10-21T16:55:00Z","v":2495,"vw":3.537859},{"c":3.535,"h":3.56,"l":3.52,"n":45,"o":3.535,"t":"2026-10-21T17:00:00Z","v":4388,"vw":3.541001},{"c":3.53,"h":3.535,"l":3.53,"n":3,"o":3.535,"t":"2026-10-21T17:05:00Z","v":236,"vw":3.5325},{"c":3.56,"h":3.565,"l":3.56,"n":24,"o":3.56,"t":"2026-10-21T17:10:00Z","v":1679,"vw":3.560385},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T17:15:00Z","v":155,"vw":3.56},{"c":3.55,"h":3.57,"l":3.55,"n":26,"o":3.55,"t":"2026-10-21T17:20:00Z","v":2067,"vw":3.560737},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T17:25:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.56,"l":3.55,"n":8,"o":3.56,"t":"2026-10-21T17:30:00Z","v":1165,"vw":3.555},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-21T17:35:00Z","v":175,"vw":3.56},{"c":3.59,"h":3.59,"l":3.57,"n":14,"o":3.57,"t":"2026-10-21T17:55:00Z","v":944,"vw":3.584286},{"c":3.62,"h":3.62,"l":3.605,"n":14,"o":3.605,"t":"2026-10-21T18:00:00Z","v":876,"vw":3.611429},{"c":3.6012,"h":3.6012,"l":3.6012,"n":2,"o":3.6012,"t":"2026-10-21T18:05:00Z","v":639,"vw":3.6012},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-21T18:10:00Z","v":201,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-21T18:15:00Z","v":130,"vw":3.63},{"c":3.66,"h":3.66,"l":3.615,"n":52,"o":3.64,"t":"2026-10-21T18:25:00Z","v":4657,"vw":3.641},{"c":3.6501,"h":3.6501,"l":3.65,"n":12,"o":3.65,"t":"2026-10-21T18:30:00Z","v":1523,"vw":3.650046},{"c":3.63,"h":3.6406,"l":3.6101,"n":14,"o":3.6406,"t":"2026-10-21T18:35:00Z","v":5746,"vw":3.633968},{"c":3.62,"h":3.63,"l":3.62,"n":13,"o":3.62,"t":"2026-10-21T18:40:00Z","v":600,"vw":3.622004},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-21T18:45:00Z","v":300,"vw":3.62},{"c":3.62,"h":3.63,"l":3.62,"n":20,"o":3.62,"t":"2026-10-21T18:50:00Z","v":1363,"vw":3.624893},{"c":3.63,"h":3.635,"l":3.62,"n":13,"o":3.635,"t":"2026-10-21T18:55:00Z","v":4878,"vw":3.621308},{"c":3.5999,"h":3.6,"l":3.58,"n":32,"o":3.6,"t":"2026-10-21T19:00:00Z","v":3697,"vw":3.596479},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T19:05:00Z","v":100,"vw":3.58},{"c":3.5701,"h":3.585,"l":3.57,"n":6,"o":3.58,"t":"2026-10-21T19:10:00Z","v":2901,"vw":3.573862},{"c":3.61,"h":3.61,"l":3.57,"n":34,"o":3.6,"t":"2026-10-21T19:15:00Z","v":5404,"vw":3.576721},{"c":3.62,"h":3.62,"l":3.61,"n":4,"o":3.615,"t":"2026-10-21T19:25:00Z","v":1720,"vw":3.615},{"c":3.595,"h":3.61,"l":3.59,"n":16,"o":3.61,"t":"2026-10-21T19:30:00Z","v":1849,"vw":3.600889},{"c":3.615,"h":3.615,"l":3.59,"n":28,"o":3.59,"t":"2026-10-21T19:35:00Z","v":1963,"vw":3.597887},{"c":3.62,"h":3.63,"l":3.615,"n":27,"o":3.615,"t":"2026-10-21T19:40:00Z","v":1587,"vw":3.627019},{"c":3.57,"h":3.61,"l":3.5,"n":79,"o":3.61,"t":"2026-10-21T19:45:00Z","v":14599,"vw":3.555905},{"c":3.57,"h":3.58,"l":3.53,"n":144,"o":3.55,"t":"2026-10-21T19:50:00Z","v":5650,"vw":3.565506},{"c":3.545,"h":3.58,"l":3.51,"n":119,"o":3.57,"t":"2026-10-21T19:55:00Z","v":5862,"vw":3.540162},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T20:00:00Z","v":3467,"vw":3.55},{"c":3.4227,"h":3.4227,"l":3.4227,"n":1,"o":3.4227,"t":"2026-10-21T20:25:00Z","v":500,"vw":3.4227},{"c":3.34,"h":3.41,"l":3.3,"n":7,"o":3.32,"t":"2026-10-22T13:00:00Z","v":703,"vw":3.332857},{"c":3.435,"h":3.47,"l":3.365,"n":92,"o":3.47,"t":"2026-10-22T13:30:00Z","v":6119,"vw":3.427733},{"c":3.43,"h":3.45,"l":3.42,"n":23,"o":3.42,"t":"2026-10-22T13:35:00Z","v":1019,"vw":3.434598},{"c":3.39,"h":3.4,"l":3.39,"n":19,"o":3.39,"t":"2026-10-22T13:40:00Z","v":1071,"vw":3.395},{"c":3.43,"h":3.43,"l":3.38,"n":37,"o":3.395,"t":"2026-10-22T13:45:00Z","v":3420,"vw":3.398481},{"c":3.455,"h":3.455,"l":3.41,"n":26,"o":3.41,"t":"2026-10-22T13:50:00Z","v":4278,"vw":3.427376},{"c":3.46,"h":3.46,"l":3.45,"n":6,"o":3.45,"t":"2026-10-22T13:55:00Z","v":890,"vw":3.455},{"c":3.548,"h":3.55,"l":3.455,"n":64,"o":3.455,"t":"2026-10-22T14:00:00Z","v":9231,"vw":3.50943},{"c":3.485,"h":3.52,"l":3.485,"n":45,"o":3.52,"t":"2026-10-22T14:05:00Z","v":3610,"vw":3.497796},{"c":3.48,"h":3.5,"l":3.48,"n":143,"o":3.485,"t":"2026-10-22T14:10:00Z","v":6331,"vw":3.486568},{"c":3.475,"h":3.48,"l":3.4236,"n":82,"o":3.48,"t":"2026-10-22T14:15:00Z","v":5350,"vw":3.455921},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-22T14:20:00Z","v":407,"vw":3.47},{"c":3.465,"h":3.465,"l":3.46,"n":10,"o":3.4614,"t":"2026-10-22T14:25:00Z","v":770,"vw":3.461957},{"c":3.46,"h":3.46,"l":3.45,"n":9,"o":3.45,"t":"2026-10-22T14:30:00Z","v":958,"vw":3.452941},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-22T14:35:00Z","v":463,"vw":3.44},{"c":3.48,"h":3.5,"l":3.44,"n":40,"o":3.45,"t":"2026-10-22T14:40:00Z","v":4239,"vw":3.472358},{"c":3.475,"h":3.51,"l":3.475,"n":27,"o":3.51,"t":"2026-10-22T14:45:00Z","v":1483,"vw":3.491111},{"c":3.455,"h":3.48,"l":3.45,"n":19,"o":3.48,"t":"2026-10-22T14:50:00Z","v":1053,"vw":3.4625},{"c":3.465,"h":3.48,"l":3.465,"n":8,"o":3.48,"t":"2026-10-22T14:55:00Z","v":3647,"vw":3.465909},{"c":3.44,"h":3.465,"l":3.44,"n":35,"o":3.465,"t":"2026-10-22T15:00:00Z","v":2803,"vw":3.457334},{"c":3.445,"h":3.445,"l":3.44,"n":11,"o":3.44,"t":"2026-10-22T15:05:00Z","v":1594,"vw":3.44416},{"c":3.44,"h":3.45,"l":3.43,"n":66,"o":3.43,"t":"2026-10-22T15:15:00Z","v":2974,"vw":3.441294},{"c":3.44,"h":3.44,"l":3.415,"n":11,"o":3.415,"t":"2026-10-22T15:20:00Z","v":1244,"vw":3.436875},{"c":3.39,"h":3.43,"l":3.39,"n":28,"o":3.43,"t":"2026-10-22T15:25:00Z","v":11134,"vw":3.400986},{"c":3.41,"h":3.41,"l":3.4,"n":18,"o":3.4,"t":"2026-10-22T15:30:00Z","v":1195,"vw":3.405},{"c":3.445,"h":3.445,"l":3.41,"n":38,"o":3.41,"t":"2026-10-22T15:35:00Z","v":2758,"vw":3.433111},{"c":3.44,"h":3.44,"l":3.38,"n":61,"o":3.42,"t":"2026-10-22T15:45:00Z","v":3635,"vw":3.413572},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-22T15:50:00Z","v":308,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":20,"o":3.43,"t":"2026-10-22T15:55:00Z","v":479,"vw":3.43},{"c":3.415,"h":3.42,"l":3.4,"n":15,"o":3.42,"t":"2026-10-22T16:00:00Z","v":1293,"vw":3.413185},{"c":3.405,"h":3.405,"l":3.391,"n":12,"o":3.391,"t":"2026-10-22T16:05:00Z","v":1775,"vw":3.403133},{"c":3.425,"h":3.43,"l":3.42,"n":14,"o":3.42,"t":"2026-10-22T16:10:00Z","v":1180,"vw":3.42625},{"c":3.445,"h":3.45,"l":3.435,"n":15,"o":3.435,"t":"2026-10-22T16:15:00Z","v":1327,"vw":3.444},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-22T16:20:00Z","v":100,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-22T16:25:00Z","v":218,"vw":3.44},{"c":3.42,"h":3.43,"l":3.42,"n":11,"o":3.43,"t":"2026-10-22T16:30:00Z","v":507,"vw":3.425},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-22T16:35:00Z","v":381,"vw":3.42},{"c":3.425,"h":3.425,"l":3.41,"n":5,"o":3.41,"t":"2026-10-22T16:40:00Z","v":408,"vw":3.414644},{"c":3.425,"h":3.43,"l":3.41,"n":21,"o":3.425,"t":"2026-10-22T16:45:00Z","v":1550,"vw":3.4175},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-22T16:50:00Z","v":381,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":8,"o":3.4,"t":"2026-10-22T16:55:00Z","v":279,"vw":3.4},{"c":3.385,"h":3.41,"l":3.385,"n":14,"o":3.405,"t":"2026-10-22T17:00:00Z","v":1084,"vw":3.401339},{"c":3.4,"h":3.42,"l":3.4,"n":6,"o":3.42,"t":"2026-10-22T17:05:00Z","v":382,"vw":3.41},{"c":3.4,"h":3.41,"l":3.4,"n":11,"o":3.41,"t":"2026-10-22T17:10:00Z","v":879,"vw":3.4045},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-22T17:15:00Z","v":487,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-22T17:25:00Z","v":242,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":20,"o":3.4,"t":"2026-10-22T17:35:00Z","v":2800,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-22T17:40:00Z","v":704,"vw":3.4},{"c":3.43,"h":3.43,"l":3.39,"n":34,"o":3.4,"t":"2026-10-22T17:45:00Z","v":3470,"vw":3.4049},{"c":3.43,"h":3.43,"l":3.425,"n":15,"o":3.425,"t":"2026-10-22T17:50:00Z","v":2132,"vw":3.429118},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-22T17:55:00Z","v":100,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":10,"o":3.42,"t":"2026-10-22T18:00:00Z","v":1151,"vw":3.402907},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-22T18:05:00Z","v":475,"vw":3.4},{"c":3.42,"h":3.42,"l":3.4,"n":31,"o":3.4,"t":"2026-10-22T18:15:00Z","v":2533,"vw":3.406945},{"c":3.39,"h":3.42,"l":3.38,"n":33,"o":3.42,"t":"2026-10-22T18:20:00Z","v":3195,"vw":3.393081},{"c":3.405,"h":3.405,"l":3.39,"n":15,"o":3.395,"t":"2026-10-22T18:25:00Z","v":2094,"vw":3.398253},{"c":3.39,"h":3.4,"l":3.38,"n":16,"o":3.4,"t":"2026-10-22T18:30:00Z","v":883,"vw":3.39}],"history":[{"c":4.97,"h":5.15,"l":4.3155,"n":9172,"o":5.03,"t":"2024-10-21T04:00:00Z","v":1035579,"vw":4.815624},{"c":4.69,"h":5.4595,"l":4.62,"n":4962,"o":4.74,"t":"2024-10-22T04:00:00Z","v":676113,"vw":5.076876},{"c":4.25,"h":4.76,"l":4.1,"n":2668,"o":4.6,"t":"2024-10-23T04:00:00Z","v":309281,"vw":4.404848},{"c":3.88,"h":4.25,"l":3.75,"n":2553,"o":4.18,"t":"2024-10-24T04:00:00Z","v":301638,"vw":3.921902},{"c":4.26,"h":5.9,"l":4.14,"n":76230,"o":5.4,"t":"2024-10-25T04:00:00Z","v":9098129,"vw":4.667832},{"c":4.23,"h":4.39,"l":3.825,"n":4588,"o":4.02,"t":"2024-10-28T04:00:00Z","v":607285,"vw":4.123756},{"c":4.43,"h":4.68,"l":4.2101,"n":2560,"o":4.34,"t":"2024-10-29T04:00:00Z","v":322889,"vw":4.447011},{"c":3.93,"h":4.49,"l":3.93,"n":2102,"o":4.16,"t":"2024-10-30T04:00:00Z","v":218946,"vw":4.245279},{"c":3.92,"h":4.31,"l":3.82,"n":2269,"o":4.04,"t":"2024-10-31T04:00:00Z","v":323737,"vw":4.004333},{"c":3.74,"h":3.9815,"l":3.61,"n":1331,"o":3.76,"t":"2024-11-01T04:00:00Z","v":159631,"vw":3.76256},{"c":3.42,"h":3.71,"l":3.38,"n":1448,"o":3.63,"t":"2024-11-04T05:00:00Z","v":252622,"vw":3.535603},{"c":3.17,"h":3.72,"l":3.1,"n":1503,"o":3.55,"t":"2024-11-05T05:00:00Z","v":320560,"vw":3.428636},{"c":3.03,"h":3.17,"l":2.89,"n":1563,"o":3,"t":"2024-11-06T05:00:00Z","v":206756,"vw":3.028063},{"c":2.93,"h":3.1,"l":2.8217,"n":1039,"o":2.98,"t":"2024-11-07T05:00:00Z","v":108469,"vw":2.959427},{"c":2.9,"h":3.02,"l":2.83,"n":1245,"o":2.87,"t":"2024-11-08T05:00:00Z","v":139579,"vw":2.925802},{"c":3.31,"h":3.4,"l":2.91,"n":1447,"o":2.96,"t":"2024-11-11T05:00:00Z","v":250893,"vw":3.183404},{"c":2.98,"h":3.6,"l":2.92,"n":1277,"o":3.3,"t":"2024-11-12T05:00:00Z","v":150038,"vw":3.179279},{"c":2.89,"h":3.092,"l":2.74,"n":721,"o":3.01,"t":"2024-11-13T05:00:00Z","v":118025,"vw":2.876146},{"c":2.68,"h":2.9,"l":2.63,"n":635,"o":2.82,"t":"2024-11-14T05:00:00Z","v":84501,"vw":2.749291},{"c":2.5,"h":2.83,"l":2.4,"n":741,"o":2.74,"t":"2024-11-15T05:00:00Z","v":80205,"vw":2.514699},{"c":2.31,"h":2.49,"l":2.2236,"n":627,"o":2.45,"t":"2024-11-18T05:00:00Z","v":90691,"vw":2.324144},{"c":2.35,"h":2.4891,"l":2.31,"n":495,"o":2.34,"t":"2024-11-19T05:00:00Z","v":53231,"vw":2.37414},{"c":2.34,"h":2.44,"l":2.29,"n":340,"o":2.29,"t":"2024-11-20T05:00:00Z","v":38171,"vw":2.355058},{"c":2.28,"h":2.45,"l":2.21,"n":584,"o":2.35,"t":"2024-11-21T05:00:00Z","v":109037,"vw":2.331379},{"c":2.25,"h":2.3348,"l":2.1,"n":427,"o":2.26,"t":"2024-11-22T05:00:00Z","v":67218,"vw":2.208896},{"c":2.22,"h":2.58,"l":2.22,"n":1077,"o":2.39,"t":"2024-11-25T05:00:00Z","v":137540,"vw":2.380469},{"c":2.2,"h":2.32,"l":2.12,"n":470,"o":2.25,"t":"2024-11-26T05:00:00Z","v":51106,"vw":2.219389},{"c":2.19,"h":2.36,"l":2.13,"n":661,"o":2.13,"t":"2024-11-27T05:00:00Z","v":63547,"vw":2.266695},{"c":2.23,"h":2.25,"l":2.17,"n":332,"o":2.21,"t":"2024-11-29T05:00:00Z","v":34643,"vw":2.215343},{"c":2.38,"h":2.775,"l":2.28,"n":1887,"o":2.32,"t":"2024-12-02T05:00:00Z","v":410278,"vw":2.538789},{"c":2.3,"h":2.49,"l":2.198,"n":554,"o":2.26,"t":"2024-12-03T05:00:00Z","v":83173,"vw":2.313059},{"c":2.23,"h":2.265,"l":2.18,"n":450,"o":2.2,"t":"2024-12-04T05:00:00Z","v":43127,"vw":2.213901},{"c":2.1,"h":2.27,"l":2.0101,"n":640,"o":2.26,"t":"2024-12-05T05:00:00Z","v":93603,"vw":2.109132},{"c":2.09,"h":2.11,"l":2,"n":297,"o":2.1,"t":"2024-12-06T05:00:00Z","v":33352,"vw":2.071447},{"c":2.17,"h":2.22,"l":2.08,"n":484,"o":2.09,"t":"2024-12-09T05:00:00Z","v":48531,"vw":2.151614},{"c":2.17,"h":2.26,"l":2.1079,"n":448,"o":2.2,"t":"2024-12-10T05:00:00Z","v":68015,"vw":2.1842},{"c":2.19,"h":2.25,"l":2.1,"n":524,"o":2.23,"t":"2024-12-11T05:00:00Z","v":66586,"vw":2.17624},{"c":1.88,"h":2.2,"l":1.85,"n":6777,"o":2.2,"t":"2024-12-12T05:00:00Z","v":1012769,"vw":1.973041},{"c":1.93,"h":1.98,"l":1.9,"n":485,"o":1.96,"t":"2024-12-13T05:00:00Z","v":48696,"vw":1.927185},{"c":1.82,"h":1.95,"l":1.8,"n":615,"o":1.94,"t":"2024-12-16T05:00:00Z","v":90739,"vw":1.857181},{"c":1.82,"h":1.83,"l":1.69,"n":453,"o":1.83,"t":"2024-12-17T05:00:00Z","v":51762,"vw":1.736337},{"c":1.74,"h":1.87,"l":1.71,"n":366,"o":1.81,"t":"2024-12-18T05:00:00Z","v":43759,"vw":1.812281},{"c":1.94,"h":1.977,"l":1.7174,"n":683,"o":1.75,"t":"2024-12-19T05:00:00Z","v":93525,"vw":1.860069},{"c":1.86,"h":2.02,"l":1.86,"n":517,"o":1.98,"t":"2024-12-20T05:00:00Z","v":54547,"vw":1.934812},{"c":1.87,"h":1.9804,"l":1.79,"n":447,"o":1.89,"t":"2024-12-23T05:00:00Z","v":43072,"vw":1.850259},{"c":2.9,"h":3.19,"l":2.13,"n":134078,"o":2.66,"t":"2024-12-24T05:00:00Z","v":16127530,"vw":2.683215},{"c":2.83,"h":2.96,"l":2.37,"n":6418,"o":2.4,"t":"2024-12-26T05:00:00Z","v":787500,"vw":2.690932},{"c":2.15,"h":2.6097,"l":2.1,"n":3784,"o":2.55,"t":"2024-12-27T05:00:00Z","v":591618,"vw":2.237007},{"c":1.94,"h":2.17,"l":1.9,"n":1671,"o":2.17,"t":"2024-12-30T05:00:00Z","v":237873,"vw":1.996475},{"c":1.82,"h":2.03,"l":1.75,"n":1659,"o":2.02,"t":"2024-12-31T05:00:00Z","v":265767,"vw":1.860153},{"c":1.72,"h":1.89,"l":1.625,"n":3038,"o":1.79,"t":"2025-01-02T05:00:00Z","v":571615,"vw":1.701761},{"c":1.72,"h":1.77,"l":1.66,"n":1394,"o":1.77,"t":"2025-01-03T05:00:00Z","v":269296,"vw":1.691591},{"c":1.58,"h":1.68,"l":1.53,"n":2645,"o":1.68,"t":"2025-01-06T05:00:00Z","v":472323,"vw":1.599228},{"c":1.66,"h":1.73,"l":1.58,"n":892,"o":1.64,"t":"2025-01-07T05:00:00Z","v":181746,"vw":1.67637},{"c":1.51,"h":1.68,"l":1.5,"n":1150,"o":1.66,"t":"2025-01-08T05:00:00Z","v":190963,"vw":1.562711},{"c":1.51,"h":1.53,"l":1.42,"n":4195,"o":1.5,"t":"2025-01-10T05:00:00Z","v":962104,"vw":1.481247},{"c":1.49,"h":1.57,"l":1.4,"n":1538,"o":1.57,"t":"2025-01-13T05:00:00Z","v":322982,"vw":1.466564},{"c":1.56,"h":1.58,"l":1.44,"n":1388,"o":1.49,"t":"2025-01-14T05:00:00Z","v":346158,"vw":1.500414},{"c":1.64,"h":1.67,"l":1.51,"n":992,"o":1.56,"t":"2025-01-15T05:00:00Z","v":186102,"vw":1.584848},{"c":1.58,"h":1.65,"l":1.54,"n":636,"o":1.64,"t":"2025-01-16T05:00:00Z","v":126168,"vw":1.58149},{"c":1.56,"h":1.635,"l":1.52,"n":485,"o":1.62,"t":"2025-01-17T05:00:00Z","v":90102,"vw":1.578558},{"c":1.52,"h":1.63,"l":1.52,"n":519,"o":1.57,"t":"2025-01-21T05:00:00Z","v":75623,"vw":1.568864},{"c":1.47,"h":1.535,"l":1.43,"n":795,"o":1.52,"t":"2025-01-22T05:00:00Z","v":106797,"vw":1.479406},{"c":1.53,"h":1.54,"l":1.42,"n":749,"o":1.5,"t":"2025-01-23T05:00:00Z","v":98539,"vw":1.472441},{"c":1.6,"h":1.7,"l":1.49,"n":1521,"o":1.64,"t":"2025-01-24T05:00:00Z","v":411606,"vw":1.617698},{"c":1.54,"h":1.64,"l":1.51,"n":689,"o":1.54,"t":"2025-01-27T05:00:00Z","v":91786,"vw":1.558137},{"c":1.47,"h":1.54,"l":1.37,"n":784,"o":1.54,"t":"2025-01-28T05:00:00Z","v":162245,"vw":1.434972},{"c":1.41,"h":1.48,"l":1.4,"n":552,"o":1.44,"t":"2025-01-29T05:00:00Z","v":73765,"vw":1.434149},{"c":1.44,"h":1.48,"l":1.3,"n":1145,"o":1.45,"t":"2025-01-30T05:00:00Z","v":196201,"vw":1.364739},{"c":1.4,"h":1.5092,"l":1.4,"n":516,"o":1.47,"t":"2025-01-31T05:00:00Z","v":81695,"vw":1.442566},{"c":1.33,"h":1.38,"l":1.31,"n":372,"o":1.38,"t":"2025-02-03T05:00:00Z","v":92986,"vw":1.322041},{"c":1.37,"h":1.37,"l":1.33,"n":237,"o":1.33,"t":"2025-02-04T05:00:00Z","v":26167,"vw":1.344808},{"c":1.39,"h":1.41,"l":1.37,"n":380,"o":1.38,"t":"2025-02-05T05:00:00Z","v":75484,"vw":1.399182},{"c":1.38,"h":1.42,"l":1.36,"n":265,"o":1.4,"t":"2025-02-06T05:00:00Z","v":43843,"vw":1.395366},{"c":1.4,"h":1.45,"l":1.33,"n":303,"o":1.45,"t":"2025-02-07T05:00:00Z","v":46924,"vw":1.391374},{"c":1.38,"h":1.4,"l":1.35,"n":306,"o":1.39,"t":"2025-02-10T05:00:00Z","v":54026,"vw":1.37661},{"c":1.37,"h":1.41,"l":1.35,"n":192,"o":1.41,"t":"2025-02-11T05:00:00Z","v":21172,"vw":1.364251},{"c":1.35,"h":1.3735,"l":1.32,"n":297,"o":1.3439,"t":"2025-02-12T05:00:00Z","v":49347,"vw":1.344582},{"c":1.36,"h":1.38,"l":1.32,"n":204,"o":1.36,"t":"2025-02-13T05:00:00Z","v":47532,"vw":1.34369},{"c":1.33,"h":1.37,"l":1.31,"n":222,"o":1.36,"t":"2025-02-14T05:00:00Z","v":34423,"vw":1.348466},{"c":1.34,"h":1.37,"l":1.34,"n":242,"o":1.37,"t":"2025-02-18T05:00:00Z","v":45658,"vw":1.349379},{"c":1.28,"h":1.35,"l":1.26,"n":376,"o":1.34,"t":"2025-02-19T05:00:00Z","v":62128,"vw":1.304454},{"c":1.28,"h":1.2901,"l":1.2503,"n":260,"o":1.28,"t":"2025-02-20T05:00:00Z","v":38269,"vw":1.270971},{"c":1.25,"h":1.33,"l":1.25,"n":220,"o":1.33,"t":"2025-02-21T05:00:00Z","v":25500,"vw":1.283966},{"c":1.31,"h":1.35,"l":1.25,"n":331,"o":1.3,"t":"2025-02-24T05:00:00Z","v":52400,"vw":1.290995},{"c":1.23,"h":1.31,"l":1.23,"n":227,"o":1.31,"t":"2025-02-25T05:00:00Z","v":42661,"vw":1.258321},{"c":1.18,"h":1.2585,"l":1.1714,"n":328,"o":1.25,"t":"2025-02-26T05:00:00Z","v":53645,"vw":1.206917},{"c":1.17,"h":1.2572,"l":1.12,"n":440,"o":1.2,"t":"2025-02-27T05:00:00Z","v":91552,"vw":1.182988},{"c":1.17,"h":1.2,"l":1.1023,"n":323,"o":1.14,"t":"2025-02-28T05:00:00Z","v":39195,"vw":1.155331},{"c":1.3,"h":1.43,"l":1.1,"n":1948,"o":1.15,"t":"2025-03-03T05:00:00Z","v":492338,"vw":1.243411},{"c":1.17,"h":1.24,"l":1.1,"n":696,"o":1.17,"t":"2025-03-04T05:00:00Z","v":228556,"vw":1.151623},{"c":1.155,"h":1.16,"l":1.13,"n":241,"o":1.16,"t":"2025-03-05T05:00:00Z","v":48130,"vw":1.146594},{"c":1.2,"h":1.2,"l":1.14,"n":192,"o":1.15,"t":"2025-03-06T05:00:00Z","v":32535,"vw":1.176259},{"c":1.18,"h":1.19,"l":1.15,"n":272,"o":1.16,"t":"2025-03-07T05:00:00Z","v":26275,"vw":1.173463},{"c":1.13,"h":1.19,"l":1.13,"n":239,"o":1.19,"t":"2025-03-10T04:00:00Z","v":26520,"vw":1.145414},{"c":1.13,"h":1.136,"l":1.06,"n":291,"o":1.11,"t":"2025-03-11T04:00:00Z","v":46183,"vw":1.107699},{"c":1.17,"h":1.17,"l":1.11,"n":121,"o":1.11,"t":"2025-03-12T04:00:00Z","v":32491,"vw":1.139441},{"c":1.08,"h":1.13,"l":1.08,"n":170,"o":1.09,"t":"2025-03-13T04:00:00Z","v":19696,"vw":1.094124},{"c":1.07,"h":1.08,"l":0.98,"n":449,"o":1.08,"t":"2025-03-14T04:00:00Z","v":119238,"vw":1.0295},{"c":1.07,"h":1.1,"l":1.04,"n":169,"o":1.05,"t":"2025-03-17T04:00:00Z","v":26495,"vw":1.063928},{"c":1.0701,"h":1.1,"l":1.0316,"n":163,"o":1.07,"t":"2025-03-18T04:00:00Z","v":58179,"vw":1.057754},{"c":1.08,"h":1.085,"l":1.03,"n":159,"o":1.07,"t":"2025-03-19T04:00:00Z","v":19994,"vw":1.0565},{"c":1.05,"h":1.09,"l":1.05,"n":139,"o":1.08,"t":"2025-03-20T04:00:00Z","v":9126,"vw":1.066774},{"c":1.13,"h":1.13,"l":1.03,"n":185,"o":1.05,"t":"2025-03-21T04:00:00Z","v":24098,"vw":1.088677},{"c":1.11,"h":1.1538,"l":1.1,"n":229,"o":1.12,"t":"2025-03-24T04:00:00Z","v":19777,"vw":1.122221},{"c":1.13,"h":1.146,"l":1.0254,"n":311,"o":1.12,"t":"2025-03-25T04:00:00Z","v":58578,"vw":1.109487},{"c":1.06,"h":1.12,"l":1.06,"n":212,"o":1.1,"t":"2025-03-26T04:00:00Z","v":16447,"vw":1.091263},{"c":1.03,"h":1.1274,"l":1.02,"n":171,"o":1.06,"t":"2025-03-27T04:00:00Z","v":26165,"vw":1.049697},{"c":1.03,"h":1.05,"l":0.9954,"n":227,"o":1.05,"t":"2025-03-28T04:00:00Z","v":33756,"vw":1.014323},{"c":0.9801,"h":1.02,"l":0.96,"n":192,"o":1.02,"t":"2025-03-31T04:00:00Z","v":28081,"vw":0.988808},{"c":0.95,"h":1,"l":0.9,"n":247,"o":0.99,"t":"2025-04-01T04:00:00Z","v":41162,"vw":0.95681},{"c":1,"h":1.0193,"l":0.95,"n":110,"o":0.95,"t":"2025-04-02T04:00:00Z","v":12384,"vw":0.969078},{"c":0.88,"h":1.02,"l":0.8325,"n":376,"o":1.02,"t":"2025-04-03T04:00:00Z","v":196697,"vw":0.91589},{"c":0.866,"h":0.8716,"l":0.8301,"n":226,"o":0.8536,"t":"2025-04-04T04:00:00Z","v":21585,"vw":0.858349},{"c":0.7946,"h":0.8463,"l":0.75,"n":252,"o":0.84,"t":"2025-04-07T04:00:00Z","v":32440,"vw":0.800554},{"c":0.74,"h":1.13,"l":0.7,"n":5764,"o":0.78,"t":"2025-04-08T04:00:00Z","v":1793482,"vw":0.934185},{"c":0.7514,"h":0.7989,"l":0.6578,"n":513,"o":0.6578,"t":"2025-04-09T04:00:00Z","v":129309,"vw":0.716724},{"c":0.691,"h":0.7806,"l":0.6871,"n":292,"o":0.75,"t":"2025-04-10T04:00:00Z","v":80515,"vw":0.723691},{"c":0.8495,"h":0.859,"l":0.72,"n":409,"o":0.72,"t":"2025-04-11T04:00:00Z","v":64821,"vw":0.806849},{"c":0.852,"h":0.92,"l":0.82,"n":211,"o":0.855,"t":"2025-04-14T04:00:00Z","v":41221,"vw":0.862612},{"c":0.89,"h":0.9365,"l":0.8611,"n":259,"o":0.87,"t":"2025-04-15T04:00:00Z","v":41188,"vw":0.904546},{"c":0.8772,"h":0.89,"l":0.7983,"n":263,"o":0.89,"t":"2025-04-16T04:00:00Z","v":73696,"vw":0.8429},{"c":0.8985,"h":0.9,"l":0.8129,"n":159,"o":0.862,"t":"2025-04-17T04:00:00Z","v":20872,"vw":0.86222},{"c":0.888,"h":0.91,"l":0.8302,"n":497,"o":0.909,"t":"2025-04-21T04:00:00Z","v":13355,"vw":0.888834},{"c":0.88,"h":0.91,"l":0.8301,"n":208,"o":0.91,"t":"2025-04-22T04:00:00Z","v":24617,"vw":0.893887},{"c":0.861,"h":0.9,"l":0.84,"n":127,"o":0.88,"t":"2025-04-23T04:00:00Z","v":24492,"vw":0.879517},{"c":0.8599,"h":0.9127,"l":0.85,"n":242,"o":0.887,"t":"2025-04-24T04:00:00Z","v":41626,"vw":0.870286},{"c":0.8799,"h":0.8857,"l":0.8609,"n":72,"o":0.8609,"t":"2025-04-25T04:00:00Z","v":7261,"vw":0.874737},{"c":0.885,"h":0.9,"l":0.862,"n":96,"o":0.89,"t":"2025-04-28T04:00:00Z","v":15186,"vw":0.889146},{"c":0.89,"h":0.8998,"l":0.865,"n":157,"o":0.88,"t":"2025-04-29T04:00:00Z","v":19392,"vw":0.881832},{"c":0.89,"h":0.948,"l":0.8272,"n":238,"o":0.8272,"t":"2025-04-30T04:00:00Z","v":83553,"vw":0.899681},{"c":1.33,"h":1.47,"l":0.9143,"n":11561,"o":0.92,"t":"2025-05-01T04:00:00Z","v":3124520,"vw":1.177224},{"c":1.2,"h":1.39,"l":1.13,"n":2442,"o":1.3,"t":"2025-05-02T04:00:00Z","v":674924,"vw":1.238787},{"c":1.08,"h":1.24,"l":1.05,"n":776,"o":1.24,"t":"2025-05-05T04:00:00Z","v":168525,"vw":1.118784},{"c":1.18,"h":1.2,"l":1.02,"n":398,"o":1.05,"t":"2025-05-06T04:00:00Z","v":70528,"vw":1.137949},{"c":1.08,"h":1.2,"l":1.0505,"n":369,"o":1.2,"t":"2025-05-07T04:00:00Z","v":54602,"vw":1.117288},{"c":1.0731,"h":1.18,"l":1.04,"n":280,"o":1.1,"t":"2025-05-08T04:00:00Z","v":43688,"vw":1.107195},{"c":1.09,"h":1.2284,"l":1.04,"n":290,"o":1.16,"t":"2025-05-09T04:00:00Z","v":41018,"vw":1.09777},{"c":1.1,"h":1.1568,"l":1.07,"n":222,"o":1.15,"t":"2025-05-12T04:00:00Z","v":57337,"vw":1.095917},{"c":1.15,"h":1.2,"l":1.1,"n":398,"o":1.1,"t":"2025-05-13T04:00:00Z","v":96136,"vw":1.15195},{"c":1.11,"h":1.2399,"l":1.08,"n":226,"o":1.15,"t":"2025-05-14T04:00:00Z","v":23462,"vw":1.130999},{"c":1.17,"h":1.1799,"l":1.0846,"n":189,"o":1.11,"t":"2025-05-15T04:00:00Z","v":10247,"vw":1.117994},{"c":1.18,"h":1.27,"l":1.1,"n":422,"o":1.17,"t":"2025-05-16T04:00:00Z","v":128633,"vw":1.214494},{"c":1.15,"h":1.18,"l":1.12,"n":153,"o":1.16,"t":"2025-05-19T04:00:00Z","v":32784,"vw":1.148619},{"c":1.15,"h":1.2299,"l":1.1002,"n":176,"o":1.16,"t":"2025-05-20T04:00:00Z","v":52429,"vw":1.133497},{"c":1.05,"h":1.15,"l":1.05,"n":228,"o":1.15,"t":"2025-05-21T04:00:00Z","v":56844,"vw":1.08297},{"c":1.0343,"h":1.07,"l":1,"n":229,"o":1.07,"t":"2025-05-22T04:00:00Z","v":42167,"vw":1.022294},{"c":0.9421,"h":1.0036,"l":0.9301,"n":260,"o":1,"t":"2025-05-23T04:00:00Z","v":60402,"vw":0.955659},{"c":1.09,"h":1.14,"l":0.98,"n":451,"o":0.99,"t":"2025-05-27T04:00:00Z","v":105171,"vw":1.051334},{"c":1.0476,"h":1.12,"l":1.01,"n":235,"o":1.07,"t":"2025-05-28T04:00:00Z","v":47332,"vw":1.046699},{"c":1.03,"h":1.0779,"l":1.02,"n":146,"o":1.0525,"t":"2025-05-29T04:00:00Z","v":12127,"vw":1.044183},{"c":1.025,"h":1.0484,"l":1,"n":125,"o":1.03,"t":"2025-05-30T04:00:00Z","v":17942,"vw":1.009917},{"c":1.06,"h":1.0868,"l":1.02,"n":133,"o":1.04,"t":"2025-06-02T04:00:00Z","v":19492,"vw":1.051185},{"c":1.04,"h":1.1,"l":1.008,"n":106,"o":1.1,"t":"2025-06-03T04:00:00Z","v":10127,"vw":1.046511},{"c":1.0692,"h":1.0707,"l":1.04,"n":123,"o":1.04,"t":"2025-06-04T04:00:00Z","v":6910,"vw":1.055084},{"c":1.05,"h":1.09,"l":1.03,"n":155,"o":1.09,"t":"2025-06-05T04:00:00Z","v":18500,"vw":1.049315},{"c":1.04,"h":1.09,"l":1.03,"n":150,"o":1.09,"t":"2025-06-06T04:00:00Z","v":27732,"vw":1.043301},{"c":1.0599,"h":1.07,"l":1.01,"n":217,"o":1.07,"t":"2025-06-09T04:00:00Z","v":27933,"vw":1.034873},{"c":1.04,"h":1.09,"l":1.012,"n":206,"o":1.09,"t":"2025-06-10T04:00:00Z","v":17444,"vw":1.043683},{"c":0.99,"h":1.0699,"l":0.9581,"n":381,"o":1.0301,"t":"2025-06-11T04:00:00Z","v":115743,"vw":1.012534},{"c":1,"h":1.0166,"l":0.95,"n":188,"o":0.9901,"t":"2025-06-12T04:00:00Z","v":9610,"vw":0.983136},{"c":0.985,"h":1,"l":0.97,"n":94,"o":0.99,"t":"2025-06-13T04:00:00Z","v":6193,"vw":0.99259},{"c":0.96,"h":0.985,"l":0.909,"n":242,"o":0.985,"t":"2025-06-16T04:00:00Z","v":39175,"vw":0.951213},{"c":0.929,"h":0.96,"l":0.9,"n":259,"o":0.96,"t":"2025-06-17T04:00:00Z","v":32065,"vw":0.932886},{"c":0.8801,"h":0.93,"l":0.8663,"n":354,"o":0.9144,"t":"2025-06-18T04:00:00Z","v":47419,"vw":0.894795},{"c":0.8642,"h":0.92,"l":0.86,"n":209,"o":0.88,"t":"2025-06-20T04:00:00Z","v":18808,"vw":0.882402},{"c":0.865,"h":0.92,"l":0.86,"n":1378,"o":0.905,"t":"2025-06-23T04:00:00Z","v":27196,"vw":0.891058},{"c":0.873,"h":0.9844,"l":0.8701,"n":1787,"o":0.92,"t":"2025-06-24T04:00:00Z","v":44326,"vw":0.936266},{"c":0.8798,"h":1.04,"l":0.87,"n":1106,"o":1,"t":"2025-06-25T04:00:00Z","v":93204,"vw":0.915394},{"c":0.867,"h":0.91,"l":0.82,"n":572,"o":0.8618,"t":"2025-06-26T04:00:00Z","v":101749,"vw":0.84646},{"c":0.83,"h":0.8501,"l":0.82,"n":231,"o":0.8501,"t":"2025-06-27T04:00:00Z","v":26480,"vw":0.836083},{"c":0.9282,"h":0.9631,"l":0.83,"n":361,"o":0.83,"t":"2025-06-30T04:00:00Z","v":46432,"vw":0.895038},{"c":0.89,"h":0.9449,"l":0.89,"n":245,"o":0.93,"t":"2025-07-01T04:00:00Z","v":36684,"vw":0.914489},{"c":0.8979,"h":0.918,"l":0.878,"n":203,"o":0.9,"t":"2025-07-02T04:00:00Z","v":35580,"vw":0.901793},{"c":0.8806,"h":0.9179,"l":0.8761,"n":182,"o":0.891,"t":"2025-07-03T04:00:00Z","v":33900,"vw":0.884831},{"c":0.7997,"h":0.93,"l":0.7003,"n":1035,"o":0.877,"t":"2025-07-07T04:00:00Z","v":235838,"vw":0.854007},{"c":0.7979,"h":0.87,"l":0.7801,"n":449,"o":0.7968,"t":"2025-07-08T04:00:00Z","v":284272,"vw":0.806767},{"c":0.8407,"h":0.8772,"l":0.79,"n":689,"o":0.84,"t":"2025-07-09T04:00:00Z","v":109582,"vw":0.827689},{"c":0.8849,"h":0.9,"l":0.81,"n":258,"o":0.852,"t":"2025-07-10T04:00:00Z","v":74047,"vw":0.869283},{"c":0.906,"h":0.906,"l":0.8817,"n":322,"o":0.8856,"t":"2025-07-11T04:00:00Z","v":59356,"vw":0.894431},{"c":0.9,"h":0.9286,"l":0.89,"n":374,"o":0.9162,"t":"2025-07-14T04:00:00Z","v":125380,"vw":0.903115},{"c":0.8941,"h":0.9199,"l":0.8605,"n":297,"o":0.9152,"t":"2025-07-15T04:00:00Z","v":113349,"vw":0.878111},{"c":0.8803,"h":0.91,"l":0.8781,"n":384,"o":0.9,"t":"2025-07-16T04:00:00Z","v":83536,"vw":0.901789},{"c":1.83,"h":2.39,"l":0.8996,"n":177049,"o":0.8996,"t":"2025-07-17T04:00:00Z","v":64023996,"vw":1.636476},{"c":1.88,"h":2.11,"l":1.64,"n":10807,"o":1.8,"t":"2025-07-18T04:00:00Z","v":3280027,"vw":1.898692},{"c":2.81,"h":3.48,"l":2.07,"n":124192,"o":2.21,"t":"2025-07-21T04:00:00Z","v":25656659,"vw":2.979264},{"c":2.21,"h":2.7,"l":1.8,"n":10269,"o":2.7,"t":"2025-07-22T04:00:00Z","v":3287237,"vw":2.065097},{"c":2.29,"h":2.79,"l":1.8982,"n":4125,"o":2.23,"t":"2025-07-23T04:00:00Z","v":1123727,"vw":2.39473},{"c":2.13,"h":2.48,"l":2,"n":2178,"o":2.29,"t":"2025-07-24T04:00:00Z","v":493036,"vw":2.239943},{"c":3,"h":3.4094,"l":2.325,"n":117956,"o":2.8,"t":"2025-07-25T04:00:00Z","v":16546143,"vw":2.940924},{"c":2.91,"h":4.15,"l":2.65,"n":22302,"o":2.65,"t":"2025-07-28T04:00:00Z","v":5089097,"vw":3.436223},{"c":3.22,"h":4.75,"l":2.55,"n":29384,"o":4.5,"t":"2025-07-29T04:00:00Z","v":7837838,"vw":3.19855},{"c":3.515,"h":3.95,"l":3.16,"n":19927,"o":3.16,"t":"2025-07-30T04:00:00Z","v":4327869,"vw":3.635298},{"c":3.28,"h":4.09,"l":3.1409,"n":10291,"o":3.5,"t":"2025-07-31T04:00:00Z","v":1950493,"vw":3.690146},{"c":3.54,"h":3.57,"l":2.72,"n":34570,"o":2.96,"t":"2025-08-01T04:00:00Z","v":3334530,"vw":3.193123},{"c":3.18,"h":3.425,"l":3.035,"n":4437,"o":3.34,"t":"2025-08-04T04:00:00Z","v":535423,"vw":3.187891},{"c":3.36,"h":3.55,"l":3.05,"n":26236,"o":3.54,"t":"2025-08-05T04:00:00Z","v":2561867,"vw":3.262718},{"c":3.58,"h":3.71,"l":3.09,"n":4728,"o":3.09,"t":"2025-08-06T04:00:00Z","v":822998,"vw":3.463843},{"c":3.43,"h":3.9,"l":3.36,"n":7956,"o":3.42,"t":"2025-08-07T04:00:00Z","v":1363844,"vw":3.643618},{"c":3,"h":3.6,"l":2.99,"n":49224,"o":3.49,"t":"2025-08-08T04:00:00Z","v":7335720,"vw":3.189877},{"c":3.34,"h":3.4,"l":2.94,"n":32444,"o":3.05,"t":"2025-08-11T04:00:00Z","v":6389666,"vw":3.213293},{"c":10.24,"h":12.74,"l":4.88,"n":1453103,"o":5.98,"t":"2025-08-12T04:00:00Z","v":225466046,"vw":8.027686},{"c":10.7,"h":17.46,"l":9.71,"n":807657,"o":14.355,"t":"2025-08-13T04:00:00Z","v":88116446,"vw":13.828151},{"c":7.61,"h":8.1,"l":6.88,"n":190204,"o":7.985,"t":"2025-08-14T04:00:00Z","v":26736455,"vw":7.302709},{"c":7.04,"h":7.24,"l":6.29,"n":81982,"o":6.84,"t":"2025-08-15T04:00:00Z","v":11633983,"vw":6.761304},{"c":7.41,"h":7.45,"l":6.33,"n":52859,"o":6.5,"t":"2025-08-18T04:00:00Z","v":6657000,"vw":6.876767},{"c":7.04,"h":7.3,"l":6.51,"n":36613,"o":6.75,"t":"2025-08-19T04:00:00Z","v":5368255,"vw":6.919565},{"c":5.23,"h":6.7,"l":4.89,"n":41562,"o":6.5,"t":"2025-08-20T04:00:00Z","v":9246642,"vw":5.650376},{"c":4.81,"h":5.4425,"l":4.53,"n":39968,"o":5.25,"t":"2025-08-21T04:00:00Z","v":9028914,"vw":4.922876},{"c":3.3,"h":3.475,"l":2.96,"n":284634,"o":3.04,"t":"2025-08-22T04:00:00Z","v":72024367,"vw":3.278122},{"c":3.075,"h":3.75,"l":3.05,"n":150567,"o":3.71,"t":"2025-08-25T04:00:00Z","v":40625317,"vw":3.366203},{"c":3.1,"h":3.23,"l":3.05,"n":47266,"o":3.15,"t":"2025-08-26T04:00:00Z","v":13795161,"vw":3.118161},{"c":2.98,"h":3.2,"l":2.61,"n":39924,"o":3.12,"t":"2025-08-27T04:00:00Z","v":12996312,"vw":3.028654},{"c":2.87,"h":3.1,"l":2.8,"n":25733,"o":3.05,"t":"2025-08-28T04:00:00Z","v":7912210,"vw":2.958223},{"c":2.81,"h":2.9,"l":2.65,"n":36670,"o":2.87,"t":"2025-08-29T04:00:00Z","v":11339480,"vw":2.742788},{"c":2.67,"h":2.96,"l":2.63,"n":32360,"o":2.71,"t":"2025-09-02T04:00:00Z","v":10421783,"vw":2.732657},{"c":2.52,"h":2.76,"l":2.46,"n":41284,"o":2.73,"t":"2025-09-03T04:00:00Z","v":17497100,"vw":2.57702},{"c":2.42,"h":2.49,"l":2.11,"n":41665,"o":2.43,"t":"2025-09-04T04:00:00Z","v":17596536,"vw":2.326165},{"c":2.31,"h":2.54,"l":2.221,"n":23823,"o":2.5,"t":"2025-09-05T04:00:00Z","v":8232281,"vw":2.348285},{"c":2.44,"h":2.61,"l":2.39,"n":51082,"o":2.44,"t":"2025-09-08T04:00:00Z","v":14281747,"vw":2.495715},{"c":2.44,"h":2.55,"l":2.33,"n":31124,"o":2.45,"t":"2025-09-09T04:00:00Z","v":11744397,"vw":2.43788},{"c":2.47,"h":2.7,"l":2.43,"n":29611,"o":2.45,"t":"2025-09-10T04:00:00Z","v":9757209,"vw":2.550169},{"c":2.39,"h":2.62,"l":2.33,"n":44561,"o":2.5,"t":"2025-09-11T04:00:00Z","v":12318733,"vw":2.452702},{"c":2.55,"h":2.61,"l":2.35,"n":45776,"o":2.4,"t":"2025-09-12T04:00:00Z","v":14878443,"vw":2.512799},{"c":2.37,"h":2.51,"l":2.35,"n":30154,"o":2.48,"t":"2025-09-15T04:00:00Z","v":8177765,"vw":2.405162},{"c":2.31,"h":2.38,"l":2.25,"n":25339,"o":2.35,"t":"2025-09-16T04:00:00Z","v":7175035,"vw":2.309885},{"c":2.29,"h":2.37,"l":2.21,"n":25702,"o":2.32,"t":"2025-09-17T04:00:00Z","v":10240599,"vw":2.291874},{"c":2.51,"h":2.54,"l":2.33,"n":27123,"o":2.35,"t":"2025-09-18T04:00:00Z","v":8647381,"vw":2.455751},{"c":2.53,"h":2.65,"l":2.45,"n":31043,"o":2.45,"t":"2025-09-19T04:00:00Z","v":17982275,"vw":2.545669},{"c":2.4,"h":2.72,"l":2.36,"n":62834,"o":2.69,"t":"2025-09-22T04:00:00Z","v":22743382,"vw":2.584363},{"c":2.53,"h":2.66,"l":2.44,"n":31167,"o":2.46,"t":"2025-09-23T04:00:00Z","v":9699261,"vw":2.557252},{"c":2.44,"h":2.58,"l":2.43,"n":20535,"o":2.53,"t":"2025-09-24T04:00:00Z","v":9263096,"vw":2.480403},{"c":2.33,"h":2.44,"l":2.23,"n":23435,"o":2.35,"t":"2025-09-25T04:00:00Z","v":8380358,"vw":2.327043},{"c":2.51,"h":2.55,"l":2.35,"n":21532,"o":2.38,"t":"2025-09-26T04:00:00Z","v":7107508,"vw":2.455994},{"c":2.48,"h":2.64,"l":2.43,"n":21627,"o":2.53,"t":"2025-09-29T04:00:00Z","v":7608520,"vw":2.520203},{"c":2.41,"h":2.46,"l":2.34,"n":16244,"o":2.43,"t":"2025-09-30T04:00:00Z","v":6587853,"vw":2.379646},{"c":2.38,"h":2.5,"l":2.36,"n":15574,"o":2.43,"t":"2025-10-01T04:00:00Z","v":8074994,"vw":2.42449},{"c":2.58,"h":2.63,"l":2.37,"n":23486,"o":2.4,"t":"2025-10-02T04:00:00Z","v":10272536,"vw":2.503249},{"c":2.53,"h":2.71,"l":2.48,"n":22306,"o":2.58,"t":"2025-10-03T04:00:00Z","v":8556139,"vw":2.577487},{"c":2.55,"h":2.705,"l":2.53,"n":26662,"o":2.59,"t":"2025-10-06T04:00:00Z","v":10069794,"vw":2.610776},{"c":2.33,"h":2.58,"l":2.3,"n":31505,"o":2.55,"t":"2025-10-07T04:00:00Z","v":11603391,"vw":2.387129},{"c":2.32,"h":2.39,"l":2.27,"n":18413,"o":2.31,"t":"2025-10-08T04:00:00Z","v":6935408,"vw":2.325646},{"c":2.19,"h":2.305,"l":2.18,"n":21045,"o":2.28,"t":"2025-10-09T04:00:00Z","v":9498819,"vw":2.225204},{"c":1.98,"h":2.23,"l":1.97,"n":33038,"o":2.21,"t":"2025-10-10T04:00:00Z","v":17232227,"vw":2.059068},{"c":1.98,"h":2.04,"l":1.92,"n":19292,"o":2.02,"t":"2025-10-13T04:00:00Z","v":11806632,"vw":1.972493},{"c":1.92,"h":1.975,"l":1.83,"n":21016,"o":1.87,"t":"2025-10-14T04:00:00Z","v":8283285,"vw":1.905376},{"c":1.83,"h":1.88,"l":1.742,"n":27650,"o":1.82,"t":"2025-10-15T04:00:00Z","v":14763227,"vw":1.811771},{"c":1.67,"h":1.85,"l":1.63,"n":37256,"o":1.82,"t":"2025-10-16T04:00:00Z","v":17442490,"vw":1.694562},{"c":1.68,"h":1.74,"l":1.6,"n":10712,"o":1.63,"t":"2025-10-17T04:00:00Z","v":5095192,"vw":1.690165},{"c":17.12,"h":18.3128,"l":16.865,"n":8973,"o":17.42,"t":"2025-10-20T04:00:00Z","v":749895,"vw":17.367226},{"c":16.36,"h":16.8558,"l":14.74,"n":18848,"o":16.65,"t":"2025-10-21T04:00:00Z","v":1698260,"vw":15.676115},{"c":15.64,"h":15.95,"l":14.47,"n":15092,"o":15.57,"t":"2025-10-22T04:00:00Z","v":1864242,"vw":15.047705},{"c":15.36,"h":17.94,"l":15.31,"n":52365,"o":17.83,"t":"2025-10-23T04:00:00Z","v":4716023,"vw":15.895605},{"c":18.03,"h":18.375,"l":15.85,"n":28494,"o":16.1,"t":"2025-10-24T04:00:00Z","v":3159205,"vw":17.335877},{"c":20.65,"h":22.8799,"l":19.56,"n":37290,"o":20.54,"t":"2025-10-27T04:00:00Z","v":3866532,"vw":21.241237},{"c":21.77,"h":24.44,"l":20.65,"n":32263,"o":21.79,"t":"2025-10-28T04:00:00Z","v":3402616,"vw":22.683381},{"c":20.7,"h":22.89,"l":19.77,"n":21085,"o":22.66,"t":"2025-10-29T04:00:00Z","v":2319663,"vw":20.815605},{"c":20.07,"h":21.26,"l":19.35,"n":13914,"o":19.63,"t":"2025-10-30T04:00:00Z","v":1381737,"vw":20.233301},{"c":19.64,"h":21.1,"l":19.59,"n":8847,"o":20.31,"t":"2025-10-31T04:00:00Z","v":861062,"vw":20.189476},{"c":17.3,"h":19.45,"l":17.2,"n":15398,"o":18.53,"t":"2025-11-03T05:00:00Z","v":1410567,"vw":17.857957},{"c":15.375,"h":17.44,"l":15.3,"n":13529,"o":16.42,"t":"2025-11-04T05:00:00Z","v":1112752,"vw":16.267414},{"c":16.63,"h":16.67,"l":15.51,"n":10489,"o":15.91,"t":"2025-11-05T05:00:00Z","v":896380,"vw":16.013309},{"c":15.97,"h":16.43,"l":15.38,"n":8060,"o":16.11,"t":"2025-11-06T05:00:00Z","v":784932,"vw":15.839191},{"c":17.94,"h":17.98,"l":15.4,"n":8413,"o":15.4,"t":"2025-11-07T05:00:00Z","v":806251,"vw":16.941993},{"c":18.17,"h":19.08,"l":17.99,"n":7546,"o":18.35,"t":"2025-11-10T05:00:00Z","v":637333,"vw":18.346809},{"c":16.86,"h":18.12,"l":16.8,"n":5579,"o":17.84,"t":"2025-11-11T05:00:00Z","v":478558,"vw":17.2309},{"c":17.01,"h":17.55,"l":16.25,"n":5444,"o":16.83,"t":"2025-11-12T05:00:00Z","v":456801,"vw":16.814869},{"c":16.18,"h":16.95,"l":15.61,"n":8620,"o":16.44,"t":"2025-11-13T05:00:00Z","v":747467,"vw":16.132667},{"c":14.86,"h":16.3,"l":14.74,"n":10288,"o":15,"t":"2025-11-14T05:00:00Z","v":796422,"vw":15.247288},{"c":12.36,"h":14.64,"l":12.03,"n":18859,"o":14.64,"t":"2025-11-17T05:00:00Z","v":1894817,"vw":12.925126},{"c":12.91,"h":13.3,"l":12.16,"n":13341,"o":12.24,"t":"2025-11-18T05:00:00Z","v":1086059,"vw":12.901864},{"c":11.37,"h":12.4674,"l":10.95,"n":13893,"o":12.42,"t":"2025-11-19T05:00:00Z","v":1322127,"vw":11.525729},{"c":10.37,"h":11.66,"l":10.34,"n":12816,"o":11.38,"t":"2025-11-20T05:00:00Z","v":979425,"vw":10.758386},{"c":10.41,"h":10.66,"l":9.9,"n":9293,"o":10,"t":"2025-11-21T05:00:00Z","v":904795,"vw":10.315002},{"c":10.29,"h":10.53,"l":9.87,"n":12286,"o":10.34,"t":"2025-11-24T05:00:00Z","v":1054620,"vw":10.210087},{"c":10.14,"h":10.3339,"l":9.85,"n":7537,"o":10.02,"t":"2025-11-25T05:00:00Z","v":622766,"vw":10.07899},{"c":10.62,"h":10.89,"l":9.89,"n":9120,"o":10.2,"t":"2025-11-26T05:00:00Z","v":578868,"vw":10.357174},{"c":10.68,"h":11.1854,"l":10.63,"n":5513,"o":10.63,"t":"2025-11-28T05:00:00Z","v":357273,"vw":10.918678},{"c":9.47,"h":10.27,"l":9.3295,"n":13398,"o":10.07,"t":"2025-12-01T05:00:00Z","v":1418496,"vw":9.607838},{"c":10.64,"h":11.29,"l":10.26,"n":23757,"o":10.65,"t":"2025-12-02T05:00:00Z","v":1721131,"vw":10.768703},{"c":11.33,"h":11.4585,"l":10.68,"n":12962,"o":10.89,"t":"2025-12-03T05:00:00Z","v":740543,"vw":11.222593},{"c":11.79,"h":11.82,"l":11.16,"n":8733,"o":11.25,"t":"2025-12-04T05:00:00Z","v":547313,"vw":11.575593},{"c":10.51,"h":11.7,"l":10.49,"n":10988,"o":11.7,"t":"2025-12-05T05:00:00Z","v":965091,"vw":10.882848},{"c":10.7,"h":11.24,"l":10.61,"n":9498,"o":10.98,"t":"2025-12-08T05:00:00Z","v":705147,"vw":10.842948},{"c":11.24,"h":11.67,"l":10.3,"n":11598,"o":10.44,"t":"2025-12-09T05:00:00Z","v":811766,"vw":11.080228},{"c":10.32,"h":10.78,"l":9.51,"n":21052,"o":10.78,"t":"2025-12-10T05:00:00Z","v":2037268,"vw":10.014116},{"c":8.65,"h":10.0316,"l":8.3907,"n":19953,"o":9.96,"t":"2025-12-11T05:00:00Z","v":2185228,"vw":8.942084},{"c":7.915,"h":8.73,"l":7.91,"n":9688,"o":8.73,"t":"2025-12-12T05:00:00Z","v":999405,"vw":8.171659},{"c":6.95,"h":7.97,"l":6.82,"n":11502,"o":7.97,"t":"2025-12-15T05:00:00Z","v":1319257,"vw":7.259745},{"c":6.85,"h":7.0481,"l":6.7813,"n":8304,"o":6.81,"t":"2025-12-16T05:00:00Z","v":686617,"vw":6.888374},{"c":6.53,"h":7.05,"l":6.5,"n":9813,"o":6.81,"t":"2025-12-17T05:00:00Z","v":884046,"vw":6.704675},{"c":6.36,"h":6.95,"l":6.33,"n":8870,"o":6.68,"t":"2025-12-18T05:00:00Z","v":818950,"vw":6.611959},{"c":6.9,"h":6.94,"l":6.4,"n":8061,"o":6.44,"t":"2025-12-19T05:00:00Z","v":927851,"vw":6.771841},{"c":6.3,"h":6.929,"l":6.28,"n":9003,"o":6.86,"t":"2025-12-22T05:00:00Z","v":886733,"vw":6.565167},{"c":5.35,"h":6.03,"l":5.115,"n":14245,"o":6,"t":"2025-12-23T05:00:00Z","v":1832630,"vw":5.473278},{"c":5.13,"h":5.36,"l":5.075,"n":5116,"o":5.35,"t":"2025-12-24T05:00:00Z","v":402984,"vw":5.159705},{"c":5.18,"h":5.285,"l":5.0192,"n":7895,"o":5.13,"t":"2025-12-26T05:00:00Z","v":736084,"vw":5.170818},{"c":5.135,"h":5.32,"l":4.97,"n":9597,"o":5.13,"t":"2025-12-29T05:00:00Z","v":962745,"vw":5.080117},{"c":4.99,"h":5.32,"l":4.99,"n":6775,"o":5.24,"t":"2025-12-30T05:00:00Z","v":708950,"vw":5.162274},{"c":4.9,"h":5.2,"l":4.86,"n":8762,"o":4.99,"t":"2025-12-31T05:00:00Z","v":1074984,"vw":5.008492},{"c":5.11,"h":5.28,"l":4.97,"n":7620,"o":5.04,"t":"2026-01-02T05:00:00Z","v":729228,"vw":5.129666},{"c":5.36,"h":5.52,"l":5.15,"n":11278,"o":5.27,"t":"2026-01-05T05:00:00Z","v":1145133,"vw":5.370445},{"c":5.16,"h":5.515,"l":4.95,"n":7816,"o":5.41,"t":"2026-01-06T05:00:00Z","v":852066,"vw":5.132696},{"c":5,"h":5.21,"l":4.85,"n":7074,"o":5.16,"t":"2026-01-07T05:00:00Z","v":770640,"vw":4.991417},{"c":4.88,"h":4.99,"l":4.77,"n":5191,"o":4.92,"t":"2026-01-08T05:00:00Z","v":550604,"vw":4.887247},{"c":4.78,"h":4.98,"l":4.73,"n":5853,"o":4.9,"t":"2026-01-09T05:00:00Z","v":474191,"vw":4.827267},{"c":4.97,"h":5.12,"l":4.7,"n":3685,"o":4.73,"t":"2026-01-12T05:00:00Z","v":423164,"vw":4.957327},{"c":5.15,"h":5.22,"l":4.98,"n":5680,"o":4.98,"t":"2026-01-13T05:00:00Z","v":634706,"vw":5.108731},{"c":5.41,"h":5.43,"l":5.04,"n":7377,"o":5.24,"t":"2026-01-14T05:00:00Z","v":866453,"vw":5.304419},{"c":5.42,"h":5.49,"l":5.25,"n":4470,"o":5.41,"t":"2026-01-15T05:00:00Z","v":425020,"vw":5.406939},{"c":5.59,"h":5.7401,"l":5.2601,"n":4871,"o":5.4,"t":"2026-01-16T05:00:00Z","v":538916,"vw":5.528047},{"c":5.08,"h":5.37,"l":5.07,"n":7774,"o":5.3,"t":"2026-01-20T05:00:00Z","v":844963,"vw":5.214622},{"c":5.06,"h":5.16,"l":4.83,"n":6035,"o":5.03,"t":"2026-01-21T05:00:00Z","v":529278,"vw":4.99463},{"c":5.27,"h":5.41,"l":5.16,"n":4409,"o":5.16,"t":"2026-01-22T05:00:00Z","v":359759,"vw":5.304469},{"c":5.24,"h":5.32,"l":5.11,"n":3307,"o":5.31,"t":"2026-01-23T05:00:00Z","v":210057,"vw":5.228544},{"c":4.73,"h":5.2,"l":4.72,"n":7135,"o":5.11,"t":"2026-01-26T05:00:00Z","v":624570,"vw":4.902723},{"c":5,"h":5.0199,"l":4.68,"n":5188,"o":4.82,"t":"2026-01-27T05:00:00Z","v":448351,"vw":4.862966},{"c":4.83,"h":5.06,"l":4.7699,"n":3683,"o":4.98,"t":"2026-01-28T05:00:00Z","v":308822,"vw":4.886249},{"c":4.64,"h":4.841,"l":4.55,"n":6884,"o":4.83,"t":"2026-01-29T05:00:00Z","v":569404,"vw":4.63845},{"c":4.29,"h":4.65,"l":4.215,"n":6753,"o":4.59,"t":"2026-01-30T05:00:00Z","v":695275,"vw":4.357044},{"c":3.84,"h":4.12,"l":3.815,"n":5561,"o":4.12,"t":"2026-02-02T05:00:00Z","v":532065,"vw":3.915072},{"c":3.79,"h":3.83,"l":3.5,"n":5077,"o":3.82,"t":"2026-02-03T05:00:00Z","v":605470,"vw":3.687727},{"c":3.48,"h":3.75,"l":3.48,"n":7835,"o":3.71,"t":"2026-02-04T05:00:00Z","v":896988,"vw":3.564626},{"c":3.1,"h":3.4,"l":3.005,"n":6947,"o":3.27,"t":"2026-02-05T05:00:00Z","v":794024,"vw":3.175408},{"c":3.46,"h":3.495,"l":3.22,"n":6704,"o":3.22,"t":"2026-02-06T05:00:00Z","v":852622,"vw":3.407325},{"c":3.43,"h":3.55,"l":3.3378,"n":4819,"o":3.39,"t":"2026-02-09T05:00:00Z","v":554785,"vw":3.469134},{"c":3.19,"h":3.42,"l":3.13,"n":4334,"o":3.36,"t":"2026-02-10T05:00:00Z","v":525858,"vw":3.218942},{"c":3.24,"h":3.305,"l":2.99,"n":10783,"o":3.21,"t":"2026-02-11T05:00:00Z","v":1152197,"vw":3.204054},{"c":3.4,"h":3.5,"l":3.145,"n":9087,"o":3.27,"t":"2026-02-12T05:00:00Z","v":1082534,"vw":3.329337},{"c":3.48,"h":3.61,"l":3.395,"n":4894,"o":3.52,"t":"2026-02-13T05:00:00Z","v":514890,"vw":3.541567},{"c":3.51,"h":3.55,"l":3.21,"n":5718,"o":3.46,"t":"2026-02-17T05:00:00Z","v":622402,"vw":3.455075},{"c":3.62,"h":3.65,"l":3.4301,"n":6497,"o":3.5,"t":"2026-02-18T05:00:00Z","v":741270,"vw":3.56237},{"c":3.66,"h":3.665,"l":3.4999,"n":3071,"o":3.61,"t":"2026-02-19T05:00:00Z","v":318044,"vw":3.575875},{"c":3.61,"h":3.71,"l":3.54,"n":2581,"o":3.65,"t":"2026-02-20T05:00:00Z","v":212398,"vw":3.625773},{"c":3.41,"h":3.55,"l":3.365,"n":2142,"o":3.5,"t":"2026-02-23T05:00:00Z","v":257536,"vw":3.432527},{"c":3.45,"h":3.52,"l":3.32,"n":2391,"o":3.35,"t":"2026-02-24T05:00:00Z","v":276964,"vw":3.439799},{"c":3.91,"h":3.93,"l":3.47,"n":6179,"o":3.47,"t":"2026-02-25T05:00:00Z","v":683325,"vw":3.748813},{"c":3.82,"h":3.93,"l":3.75,"n":4982,"o":3.91,"t":"2026-02-26T05:00:00Z","v":420502,"vw":3.824842},{"c":3.53,"h":3.77,"l":3.45,"n":4211,"o":3.7,"t":"2026-02-27T05:00:00Z","v":428466,"vw":3.560304},{"c":3.46,"h":3.6,"l":3.21,"n":4790,"o":3.3,"t":"2026-03-02T05:00:00Z","v":704439,"vw":3.488229},{"c":3.07,"h":3.3375,"l":2.97,"n":3783,"o":3.2,"t":"2026-03-03T05:00:00Z","v":620294,"vw":3.106556},{"c":3.29,"h":3.46,"l":3.0101,"n":4456,"o":3.08,"t":"2026-03-04T05:00:00Z","v":526394,"vw":3.302528},{"c":3,"h":3.36,"l":2.9125,"n":3099,"o":3.24,"t":"2026-03-05T05:00:00Z","v":386707,"vw":3.042111},{"c":2.89,"h":2.96,"l":2.798,"n":2867,"o":2.96,"t":"2026-03-06T05:00:00Z","v":408034,"vw":2.857219},{"c":2.93,"h":3.1,"l":2.865,"n":3312,"o":2.94,"t":"2026-03-09T04:00:00Z","v":337505,"vw":2.972654},{"c":3.01,"h":3.09,"l":2.91,"n":3230,"o":3,"t":"2026-03-10T04:00:00Z","v":411905,"vw":3.024758},{"c":3.02,"h":3.115,"l":2.94,"n":2241,"o":3,"t":"2026-03-11T04:00:00Z","v":226922,"vw":3.008856},{"c":2.98,"h":3.0756,"l":2.885,"n":2927,"o":3.01,"t":"2026-03-12T04:00:00Z","v":325707,"vw":2.992234},{"c":2.89,"h":3.321,"l":2.85,"n":3230,"o":3.04,"t":"2026-03-13T04:00:00Z","v":354485,"vw":3.024115},{"c":3.03,"h":3.11,"l":2.915,"n":4126,"o":2.92,"t":"2026-03-16T04:00:00Z","v":365456,"vw":2.995183},{"c":2.98,"h":3.11,"l":2.97,"n":2503,"o":3.03,"t":"2026-03-17T04:00:00Z","v":235244,"vw":3.016707},{"c":2.81,"h":2.925,"l":2.77,"n":3168,"o":2.91,"t":"2026-03-18T04:00:00Z","v":288611,"vw":2.82562},{"c":2.81,"h":2.83,"l":2.69,"n":2725,"o":2.78,"t":"2026-03-19T04:00:00Z","v":280663,"vw":2.742302},{"c":2.81,"h":2.84,"l":2.66,"n":5160,"o":2.78,"t":"2026-03-20T04:00:00Z","v":430703,"vw":2.765207},{"c":2.92,"h":3.03,"l":2.73,"n":3507,"o":2.81,"t":"2026-03-23T04:00:00Z","v":246933,"vw":2.923972},{"c":2.94,"h":3,"l":2.8,"n":3040,"o":2.86,"t":"2026-03-24T04:00:00Z","v":180700,"vw":2.891374},{"c":2.99,"h":3.17,"l":2.925,"n":2891,"o":3.02,"t":"2026-03-25T04:00:00Z","v":152042,"vw":3.01703},{"c":2.85,"h":2.965,"l":2.82,"n":3903,"o":2.95,"t":"2026-03-26T04:00:00Z","v":169915,"vw":2.880145},{"c":2.68,"h":2.8442,"l":2.61,"n":3310,"o":2.78,"t":"2026-03-27T04:00:00Z","v":229239,"vw":2.652198},{"c":2.76,"h":2.82,"l":2.63,"n":4602,"o":2.74,"t":"2026-03-30T04:00:00Z","v":267392,"vw":2.717297},{"c":2.89,"h":3.1087,"l":2.66,"n":4969,"o":2.93,"t":"2026-03-31T04:00:00Z","v":304583,"vw":2.847193},{"c":2.81,"h":2.97,"l":2.795,"n":4374,"o":2.92,"t":"2026-04-01T04:00:00Z","v":226674,"vw":2.857533},{"c":2.75,"h":2.84,"l":2.54,"n":4733,"o":2.64,"t":"2026-04-02T04:00:00Z","v":385911,"vw":2.710646},{"c":2.155,"h":2.78,"l":2.15,"n":7803,"o":2.75,"t":"2026-04-06T04:00:00Z","v":895935,"vw":2.324855},{"c":2.09,"h":2.275,"l":2.065,"n":3931,"o":2.21,"t":"2026-04-07T04:00:00Z","v":297187,"vw":2.13032},{"c":2.04,"h":2.265,"l":2.03,"n":6078,"o":2.23,"t":"2026-04-08T04:00:00Z","v":550512,"vw":2.096931},{"c":2.04,"h":2.15,"l":2,"n":6729,"o":2.09,"t":"2026-04-09T04:00:00Z","v":565555,"vw":2.060546},{"c":1.96,"h":2.04,"l":1.89,"n":3248,"o":2.02,"t":"2026-04-10T04:00:00Z","v":330668,"vw":1.944724},{"c":1.79,"h":1.93,"l":1.76,"n":8452,"o":1.9,"t":"2026-04-13T04:00:00Z","v":1216990,"vw":1.794101},{"c":2.11,"h":2.14,"l":1.83,"n":11097,"o":1.85,"t":"2026-04-14T04:00:00Z","v":1410385,"vw":2.035475},{"c":2.13,"h":2.315,"l":2.08,"n":10384,"o":2.12,"t":"2026-04-15T04:00:00Z","v":1163758,"vw":2.15091},{"c":2.37,"h":2.385,"l":2.109,"n":6256,"o":2.17,"t":"2026-04-16T04:00:00Z","v":726274,"vw":2.240533},{"c":4.29,"h":5.55,"l":2.76,"n":210029,"o":2.99,"t":"2026-04-17T04:00:00Z","v":40349512,"vw":4.397948},{"c":3.71,"h":4.29,"l":3.46,"n":26724,"o":3.72,"t":"2026-04-20T04:00:00Z","v":4348457,"vw":3.798236},{"c":4.04,"h":4.44,"l":3.685,"n":17780,"o":3.78,"t":"2026-04-21T04:00:00Z","v":2106311,"vw":4.125584},{"c":4.6,"h":4.65,"l":3.95,"n":13836,"o":4.06,"t":"2026-04-22T04:00:00Z","v":2565093,"vw":4.355562},{"c":4.64,"h":4.83,"l":4.4,"n":8083,"o":4.4,"t":"2026-04-23T04:00:00Z","v":1105332,"vw":4.666031},{"c":4.87,"h":5.09,"l":4.67,"n":8350,"o":4.7,"t":"2026-04-24T04:00:00Z","v":1037828,"vw":4.947838},{"c":5.42,"h":5.62,"l":4.51,"n":13600,"o":4.72,"t":"2026-04-27T04:00:00Z","v":1708567,"vw":5.302222},{"c":5.14,"h":5.43,"l":5.0636,"n":9314,"o":5.32,"t":"2026-04-28T04:00:00Z","v":705321,"vw":5.250476},{"c":5.18,"h":5.39,"l":4.695,"n":6105,"o":5.24,"t":"2026-04-29T04:00:00Z","v":715690,"vw":4.926011},{"c":5.47,"h":5.5,"l":4.91,"n":4580,"o":5.23,"t":"2026-04-30T04:00:00Z","v":483079,"vw":5.236257},{"c":5.85,"h":5.87,"l":5.355,"n":7316,"o":5.5,"t":"2026-05-01T04:00:00Z","v":730111,"vw":5.680081},{"c":5.49,"h":5.87,"l":5.42,"n":2969,"o":5.82,"t":"2026-05-04T04:00:00Z","v":340939,"vw":5.642442},{"c":4.91,"h":5.6,"l":4.91,"n":3448,"o":5.58,"t":"2026-05-05T04:00:00Z","v":432547,"vw":5.141575},{"c":4.8,"h":4.98,"l":4.695,"n":2439,"o":4.92,"t":"2026-05-06T04:00:00Z","v":344372,"vw":4.805532},{"c":4.78,"h":5,"l":4.6044,"n":1673,"o":4.82,"t":"2026-05-07T04:00:00Z","v":250851,"vw":4.793522},{"c":4.61,"h":4.73,"l":4.3775,"n":2565,"o":4.71,"t":"2026-05-08T04:00:00Z","v":370441,"vw":4.514044},{"c":4.49,"h":4.7,"l":4.25,"n":3234,"o":4.43,"t":"2026-05-11T04:00:00Z","v":377841,"vw":4.482336},{"c":4.47,"h":4.7,"l":4.42,"n":2109,"o":4.6,"t":"2026-05-12T04:00:00Z","v":201300,"vw":4.516489},{"c":4.46,"h":4.71,"l":4.345,"n":1907,"o":4.45,"t":"2026-05-13T04:00:00Z","v":203302,"vw":4.530639},{"c":4.87,"h":5.12,"l":4.34,"n":3456,"o":4.47,"t":"2026-05-14T04:00:00Z","v":503350,"vw":4.76166},{"c":3.7,"h":5.18,"l":3.7,"n":6768,"o":5.06,"t":"2026-05-15T04:00:00Z","v":845040,"vw":4.023285},{"c":3.73,"h":4.0654,"l":3.605,"n":3640,"o":4,"t":"2026-05-18T04:00:00Z","v":454022,"vw":3.816864},{"c":3.91,"h":3.94,"l":3.61,"n":2170,"o":3.73,"t":"2026-05-19T04:00:00Z","v":183985,"vw":3.810959},{"c":4.15,"h":4.2591,"l":3.95,"n":2156,"o":3.95,"t":"2026-05-20T04:00:00Z","v":275290,"vw":4.143842},{"c":4.88,"h":4.91,"l":4.1,"n":3859,"o":4.15,"t":"2026-05-21T04:00:00Z","v":378273,"vw":4.674513},{"c":4.54,"h":5.05,"l":4.42,"n":3131,"o":4.9,"t":"2026-05-22T04:00:00Z","v":313118,"vw":4.690021},{"c":4.13,"h":4.7281,"l":4.04,"n":5297,"o":4.6,"t":"2026-05-26T04:00:00Z","v":664837,"vw":4.344272},{"c":4.2,"h":4.35,"l":4.1,"n":1429,"o":4.11,"t":"2026-05-27T04:00:00Z","v":116364,"vw":4.228477},{"c":4.27,"h":4.36,"l":4.04,"n":1872,"o":4.2,"t":"2026-05-28T04:00:00Z","v":150162,"vw":4.262121},{"c":4.43,"h":4.49,"l":4.16,"n":2217,"o":4.3,"t":"2026-05-29T04:00:00Z","v":273322,"vw":4.37376},{"c":4.57,"h":4.6783,"l":4.3,"n":2745,"o":4.46,"t":"2026-06-01T04:00:00Z","v":292779,"vw":4.492906},{"c":4.77,"h":4.97,"l":4.47,"n":2379,"o":4.51,"t":"2026-06-02T04:00:00Z","v":262315,"vw":4.721638},{"c":4.87,"h":4.96,"l":4.54,"n":3215,"o":4.76,"t":"2026-06-03T04:00:00Z","v":443797,"vw":4.733732},{"c":4.97,"h":5.02,"l":4.73,"n":1969,"o":4.73,"t":"2026-06-04T04:00:00Z","v":266802,"vw":4.942349},{"c":5.09,"h":5.19,"l":4.75,"n":3575,"o":4.75,"t":"2026-06-05T04:00:00Z","v":656984,"vw":4.962429},{"c":5.31,"h":5.37,"l":5.03,"n":2598,"o":5.17,"t":"2026-06-08T04:00:00Z","v":183379,"vw":5.247637},{"c":5.22,"h":5.79,"l":5.21,"n":3637,"o":5.26,"t":"2026-06-09T04:00:00Z","v":349514,"vw":5.496543},{"c":5.53,"h":5.57,"l":5.08,"n":3863,"o":5.08,"t":"2026-06-10T04:00:00Z","v":287226,"vw":5.405722},{"c":5.29,"h":5.815,"l":5.1801,"n":2418,"o":5.59,"t":"2026-06-11T04:00:00Z","v":241771,"vw":5.471545},{"c":5.35,"h":5.49,"l":4.91,"n":2936,"o":5.31,"t":"2026-06-12T04:00:00Z","v":300172,"vw":5.249491},{"c":5.14,"h":5.445,"l":5.06,"n":2547,"o":5.36,"t":"2026-06-15T04:00:00Z","v":218152,"vw":5.189513},{"c":5.31,"h":5.5,"l":5.06,"n":2755,"o":5.14,"t":"2026-06-16T04:00:00Z","v":395661,"vw":5.304313},{"c":5.08,"h":5.45,"l":5.08,"n":2220,"o":5.32,"t":"2026-06-17T04:00:00Z","v":184554,"vw":5.285358},{"c":5.05,"h":5.27,"l":4.9503,"n":1652,"o":5.09,"t":"2026-06-18T04:00:00Z","v":308619,"vw":5.064947},{"c":5.16,"h":5.26,"l":4.85,"n":2737,"o":5.03,"t":"2026-06-22T04:00:00Z","v":272206,"vw":5.109912},{"c":5.03,"h":5.23,"l":4.94,"n":2391,"o":4.94,"t":"2026-06-23T04:00:00Z","v":280585,"vw":5.0725},{"c":5.07,"h":5.17,"l":4.78,"n":1573,"o":4.95,"t":"2026-06-24T04:00:00Z","v":249181,"vw":5.005819},{"c":5.2,"h":5.25,"l":4.9,"n":1752,"o":4.9,"t":"2026-06-25T04:00:00Z","v":297963,"vw":5.123428},{"c":5.58,"h":5.59,"l":5,"n":2949,"o":5,"t":"2026-06-26T04:00:00Z","v":419838,"vw":5.439618},{"c":5.78,"h":6.09,"l":5.46,"n":2874,"o":5.55,"t":"2026-06-29T04:00:00Z","v":215732,"vw":5.848384},{"c":5.43,"h":5.78,"l":5.15,"n":2292,"o":5.74,"t":"2026-06-30T04:00:00Z","v":185499,"vw":5.412966},{"c":5.57,"h":5.98,"l":5.33,"n":2481,"o":5.47,"t":"2026-07-01T04:00:00Z","v":246776,"vw":5.722452},{"c":6.02,"h":6.36,"l":5.725,"n":4869,"o":5.78,"t":"2026-07-02T04:00:00Z","v":445958,"vw":5.97855},{"c":6.81,"h":7.1472,"l":5.785,"n":10269,"o":6.08,"t":"2026-07-06T04:00:00Z","v":1045078,"vw":6.711619},{"c":5.7,"h":6.8699,"l":5.66,"n":5111,"o":6.81,"t":"2026-07-07T04:00:00Z","v":362470,"vw":6.149286},{"c":5.96,"h":6.14,"l":5.42,"n":3634,"o":5.7,"t":"2026-07-08T04:00:00Z","v":316067,"vw":5.840479},{"c":5.9,"h":6.643,"l":5.87,"n":2652,"o":5.99,"t":"2026-07-09T04:00:00Z","v":221348,"vw":6.208159},{"c":5.96,"h":5.99,"l":5.38,"n":4120,"o":5.9,"t":"2026-07-10T04:00:00Z","v":377504,"vw":5.769292},{"c":6.48,"h":6.6497,"l":5.91,"n":8410,"o":5.91,"t":"2026-07-13T04:00:00Z","v":874431,"vw":6.408746},{"c":6.8,"h":7,"l":6.28,"n":9015,"o":6.57,"t":"2026-07-14T04:00:00Z","v":627400,"vw":6.841723},{"c":5.98,"h":6.95,"l":5.9,"n":3589,"o":6.8,"t":"2026-07-15T04:00:00Z","v":290654,"vw":6.191975},{"c":5.845,"h":6.13,"l":5.465,"n":2329,"o":5.84,"t":"2026-07-16T04:00:00Z","v":194375,"vw":5.834785},{"c":5.68,"h":5.84,"l":5.52,"n":1527,"o":5.55,"t":"2026-07-17T04:00:00Z","v":110402,"vw":5.661477},{"c":6.06,"h":6.3,"l":5.52,"n":4612,"o":5.65,"t":"2026-07-20T04:00:00Z","v":440929,"vw":6.044465},{"c":6.13,"h":6.439,"l":5.89,"n":2482,"o":5.98,"t":"2026-07-21T04:00:00Z","v":668635,"vw":6.044611},{"c":5.7,"h":6.3,"l":5.66,"n":1485,"o":6.18,"t":"2026-07-22T04:00:00Z","v":114366,"vw":5.886025},{"c":5.67,"h":5.84,"l":5.5301,"n":2057,"o":5.61,"t":"2026-07-23T04:00:00Z","v":117870,"vw":5.64585},{"c":5.73,"h":5.87,"l":5.52,"n":1776,"o":5.6,"t":"2026-07-24T04:00:00Z","v":144414,"vw":5.711586},{"c":5.54,"h":6.01,"l":5.52,"n":2217,"o":5.99,"t":"2026-07-27T04:00:00Z","v":183144,"vw":5.66231},{"c":5.32,"h":5.64,"l":5.11,"n":3318,"o":5.51,"t":"2026-07-28T04:00:00Z","v":330183,"vw":5.394809},{"c":5.29,"h":5.5184,"l":5.15,"n":2441,"o":5.34,"t":"2026-07-29T04:00:00Z","v":186118,"vw":5.368489},{"c":5.37,"h":5.615,"l":5.16,"n":1840,"o":5.16,"t":"2026-07-30T04:00:00Z","v":135118,"vw":5.42229},{"c":5.16,"h":5.64,"l":5.16,"n":1174,"o":5.46,"t":"2026-07-31T04:00:00Z","v":87134,"vw":5.388456},{"c":5.25,"h":5.3692,"l":5.0278,"n":1812,"o":5.18,"t":"2026-08-03T04:00:00Z","v":174963,"vw":5.202132},{"c":5.84,"h":5.88,"l":5.36,"n":2638,"o":5.39,"t":"2026-08-04T04:00:00Z","v":151057,"vw":5.610742},{"c":6.23,"h":6.34,"l":5.89,"n":3512,"o":6,"t":"2026-08-05T04:00:00Z","v":250534,"vw":6.140632},{"c":6.1,"h":6.465,"l":5.9,"n":7198,"o":6.15,"t":"2026-08-06T04:00:00Z","v":714128,"vw":6.121381},{"c":6.02,"h":6.425,"l":5.91,"n":2352,"o":6.07,"t":"2026-08-07T04:00:00Z","v":181030,"vw":6.102402},{"c":6.3,"h":6.41,"l":5.99,"n":3312,"o":6.08,"t":"2026-08-10T04:00:00Z","v":305078,"vw":6.304657},{"c":6.25,"h":6.325,"l":6.035,"n":2043,"o":6.18,"t":"2026-08-11T04:00:00Z","v":185802,"vw":6.205226},{"c":6.19,"h":6.37,"l":6.11,"n":1306,"o":6.37,"t":"2026-08-12T04:00:00Z","v":89317,"vw":6.20965},{"c":6.24,"h":6.35,"l":5.58,"n":2481,"o":5.58,"t":"2026-08-13T04:00:00Z","v":187888,"vw":6.143439},{"c":6.09,"h":6.165,"l":5.99,"n":1720,"o":6.16,"t":"2026-08-14T04:00:00Z","v":75414,"vw":6.078242},{"c":5.89,"h":6.1527,"l":5.8,"n":2433,"o":5.94,"t":"2026-08-17T04:00:00Z","v":98854,"vw":5.944114},{"c":5.46,"h":6.03,"l":5.33,"n":1214,"o":5.83,"t":"2026-08-18T04:00:00Z","v":78176,"vw":5.606846},{"c":5.86,"h":6.01,"l":5.56,"n":1670,"o":5.56,"t":"2026-08-19T04:00:00Z","v":157121,"vw":5.883094},{"c":5.85,"h":6.12,"l":5.81,"n":1780,"o":5.86,"t":"2026-08-20T04:00:00Z","v":112090,"vw":5.9803},{"c":5.48,"h":6.06,"l":5.38,"n":2391,"o":5.97,"t":"2026-08-21T04:00:00Z","v":150759,"vw":5.703003},{"c":6.03,"h":6.2,"l":5.26,"n":4023,"o":5.53,"t":"2026-08-24T04:00:00Z","v":378123,"vw":5.868044},{"c":5.885,"h":6.22,"l":5.86,"n":1452,"o":6.06,"t":"2026-08-25T04:00:00Z","v":110666,"vw":5.989416},{"c":5.76,"h":5.905,"l":5.68,"n":1441,"o":5.89,"t":"2026-08-26T04:00:00Z","v":57186,"vw":5.775625},{"c":5.66,"h":5.82,"l":5.62,"n":1253,"o":5.76,"t":"2026-08-27T04:00:00Z","v":72943,"vw":5.687058},{"c":5.86,"h":6.1,"l":5.735,"n":1785,"o":5.82,"t":"2026-08-28T04:00:00Z","v":120066,"vw":5.920587},{"c":5.67,"h":5.9299,"l":5.635,"n":1450,"o":5.83,"t":"2026-08-31T04:00:00Z","v":68789,"vw":5.715964},{"c":5.28,"h":5.7,"l":5.24,"n":1738,"o":5.7,"t":"2026-09-01T04:00:00Z","v":118308,"vw":5.401661},{"c":5.53,"h":5.6,"l":5.24,"n":1947,"o":5.24,"t":"2026-09-02T04:00:00Z","v":93506,"vw":5.482496},{"c":5.54,"h":5.71,"l":5.485,"n":1384,"o":5.65,"t":"2026-09-03T04:00:00Z","v":113651,"vw":5.572477},{"c":5.31,"h":5.45,"l":5.28,"n":1089,"o":5.39,"t":"2026-09-04T04:00:00Z","v":85995,"vw":5.377887},{"c":4.85,"h":5.345,"l":4.85,"n":2955,"o":5.29,"t":"2026-09-08T04:00:00Z","v":236702,"vw":4.956192},{"c":4.62,"h":4.86,"l":4.595,"n":1412,"o":4.84,"t":"2026-09-09T04:00:00Z","v":109911,"vw":4.69183},{"c":4.53,"h":4.75,"l":4.5,"n":1509,"o":4.61,"t":"2026-09-10T04:00:00Z","v":95570,"vw":4.599521},{"c":4.57,"h":4.755,"l":4.54,"n":1606,"o":4.65,"t":"2026-09-11T04:00:00Z","v":104427,"vw":4.609925},{"c":4.46,"h":4.5997,"l":4.45,"n":2009,"o":4.45,"t":"2026-09-14T04:00:00Z","v":83229,"vw":4.492429},{"c":4.53,"h":4.55,"l":4.31,"n":1444,"o":4.46,"t":"2026-09-15T04:00:00Z","v":100261,"vw":4.422219},{"c":4.46,"h":4.555,"l":4.345,"n":1302,"o":4.55,"t":"2026-09-16T04:00:00Z","v":79773,"vw":4.419209},{"c":4.795,"h":4.83,"l":4.4102,"n":1579,"o":4.59,"t":"2026-09-17T04:00:00Z","v":113594,"vw":4.698483},{"c":4.66,"h":4.74,"l":4.5,"n":2068,"o":4.74,"t":"2026-09-18T04:00:00Z","v":461902,"vw":4.645674},{"c":4.92,"h":4.97,"l":4.72,"n":1501,"o":4.76,"t":"2026-09-21T04:00:00Z","v":141393,"vw":4.867071},{"c":5.03,"h":5.1,"l":4.86,"n":1185,"o":4.98,"t":"2026-09-22T04:00:00Z","v":102840,"vw":5.009579},{"c":5.14,"h":5.22,"l":4.89,"n":1835,"o":5.03,"t":"2026-09-23T04:00:00Z","v":128465,"vw":5.013483},{"c":5.21,"h":5.21,"l":4.9716,"n":2099,"o":5.06,"t":"2026-09-24T04:00:00Z","v":92236,"vw":5.117825},{"c":5.04,"h":5.19,"l":4.99,"n":1361,"o":5.17,"t":"2026-09-25T04:00:00Z","v":77023,"vw":5.077456},{"c":4.86,"h":5.05,"l":4.8401,"n":1424,"o":4.985,"t":"2026-09-28T04:00:00Z","v":72185,"vw":4.952944},{"c":4.83,"h":4.98,"l":4.79,"n":1002,"o":4.9,"t":"2026-09-29T04:00:00Z","v":40290,"vw":4.862787},{"c":4.72,"h":4.95,"l":4.72,"n":1331,"o":4.95,"t":"2026-09-30T04:00:00Z","v":99103,"vw":4.808785},{"c":4.69,"h":4.76,"l":4.6,"n":1151,"o":4.7,"t":"2026-10-01T04:00:00Z","v":59156,"vw":4.668324},{"c":4.83,"h":4.83,"l":4.6701,"n":1796,"o":4.81,"t":"2026-10-02T04:00:00Z","v":138900,"vw":4.754135},{"c":4.75,"h":4.87,"l":4.61,"n":2016,"o":4.83,"t":"2026-10-05T04:00:00Z","v":89188,"vw":4.717181},{"c":4.85,"h":4.93,"l":4.69,"n":919,"o":4.71,"t":"2026-10-06T04:00:00Z","v":84297,"vw":4.817214},{"c":4.755,"h":4.8,"l":4.65,"n":618,"o":4.69,"t":"2026-10-07T04:00:00Z","v":46377,"vw":4.724115},{"c":4.49,"h":4.96,"l":4.36,"n":2325,"o":4.71,"t":"2026-10-08T04:00:00Z","v":162738,"vw":4.509453},{"c":4.48,"h":4.6,"l":4.35,"n":1595,"o":4.6,"t":"2026-10-09T04:00:00Z","v":133251,"vw":4.461533},{"c":4.37,"h":4.5,"l":4.33,"n":997,"o":4.47,"t":"2026-10-12T04:00:00Z","v":49008,"vw":4.38932},{"c":4.19,"h":4.4,"l":4.16,"n":1551,"o":4.4,"t":"2026-10-13T04:00:00Z","v":88504,"vw":4.23613},{"c":3.88,"h":4.186,"l":3.8501,"n":1371,"o":4.07,"t":"2026-10-14T04:00:00Z","v":75637,"vw":3.964456},{"c":3.77,"h":4.01,"l":3.6956,"n":2957,"o":3.88,"t":"2026-10-15T04:00:00Z","v":230018,"vw":3.860005},{"c":3.58,"h":3.84,"l":3.55,"n":2453,"o":3.8,"t":"2026-10-16T04:00:00Z","v":195919,"vw":3.688669},{"c":3.32,"h":3.6,"l":3.25,"n":1352,"o":3.6,"t":"2026-10-19T04:00:00Z","v":126938,"vw":3.330123},{"c":3.25,"h":3.455,"l":3.0459,"n":1886,"o":3.27,"t":"2026-10-20T04:00:00Z","v":182105,"vw":3.295902},{"c":3.55,"h":3.66,"l":3.31,"n":1701,"o":3.31,"t":"2026-10-21T04:00:00Z","v":167136,"vw":3.504828},{"c":3.39,"h":3.55,"l":3.365,"n":1642,"o":3.47,"t":"2026-10-22T04:00:00Z","v":134044,"vw":3.437318}],"volatilityBars":[{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-08-24T08:30:00Z","v":274,"vw":5.5},{"c":5.62,"h":5.62,"l":5.6,"n":7,"o":5.61,"t":"2026-08-24T12:15:00Z","v":2500,"vw":5.617749},{"c":5.53,"h":5.55,"l":5.53,"n":7,"o":5.55,"t":"2026-08-24T13:00:00Z","v":835,"vw":5.546107},{"c":5.3515,"h":5.53,"l":5.26,"n":122,"o":5.53,"t":"2026-08-24T13:30:00Z","v":7679,"vw":5.348817},{"c":5.485,"h":5.485,"l":5.37,"n":180,"o":5.38,"t":"2026-08-24T13:45:00Z","v":36174,"vw":5.378495},{"c":5.46,"h":5.475,"l":5.39,"n":42,"o":5.475,"t":"2026-08-24T14:00:00Z","v":5760,"vw":5.44045},{"c":5.5299,"h":5.5333,"l":5.435,"n":34,"o":5.435,"t":"2026-08-24T14:15:00Z","v":2828,"vw":5.51082},{"c":5.59,"h":5.61,"l":5.52,"n":116,"o":5.54,"t":"2026-08-24T14:30:00Z","v":8080,"vw":5.574252},{"c":5.68,"h":5.68,"l":5.53,"n":79,"o":5.56,"t":"2026-08-24T14:45:00Z","v":7864,"vw":5.613711},{"c":5.75,"h":5.83,"l":5.69,"n":350,"o":5.71,"t":"2026-08-24T15:00:00Z","v":34961,"vw":5.739723},{"c":5.8868,"h":5.8868,"l":5.75,"n":149,"o":5.75,"t":"2026-08-24T15:15:00Z","v":19029,"vw":5.795986},{"c":5.87,"h":5.91,"l":5.83,"n":135,"o":5.86,"t":"2026-08-24T15:30:00Z","v":8253,"vw":5.873519},{"c":5.86,"h":5.88,"l":5.86,"n":44,"o":5.88,"t":"2026-08-24T15:45:00Z","v":2186,"vw":5.870132},{"c":5.97,"h":6.03,"l":5.875,"n":410,"o":5.875,"t":"2026-08-24T16:00:00Z","v":58223,"vw":5.951509},{"c":5.95,"h":6.03,"l":5.92,"n":146,"o":5.96,"t":"2026-08-24T16:15:00Z","v":18143,"vw":5.966279},{"c":5.97,"h":6.0129,"l":5.94,"n":49,"o":5.94,"t":"2026-08-24T16:30:00Z","v":3648,"vw":5.976916},{"c":6.0211,"h":6.035,"l":5.91,"n":201,"o":5.9638,"t":"2026-08-24T16:45:00Z","v":23337,"vw":5.975786},{"c":6.055,"h":6.1,"l":6.0005,"n":153,"o":6.0005,"t":"2026-08-24T17:00:00Z","v":19019,"vw":6.073894},{"c":6.125,"h":6.155,"l":6.02,"n":112,"o":6.0455,"t":"2026-08-24T17:15:00Z","v":14732,"vw":6.092887},{"c":6.14,"h":6.19,"l":6.06,"n":112,"o":6.14,"t":"2026-08-24T17:30:00Z","v":10588,"vw":6.145942},{"c":6.06,"h":6.15,"l":6.05,"n":96,"o":6.13,"t":"2026-08-24T17:45:00Z","v":9971,"vw":6.07956},{"c":6.1,"h":6.1,"l":6.06,"n":26,"o":6.07,"t":"2026-08-24T18:00:00Z","v":1488,"vw":6.080042},{"c":6.115,"h":6.115,"l":6.11,"n":15,"o":6.115,"t":"2026-08-24T18:15:00Z","v":1191,"vw":6.113092},{"c":6.0305,"h":6.1,"l":6.0305,"n":55,"o":6.1,"t":"2026-08-24T18:30:00Z","v":4666,"vw":6.07641},{"c":6.16,"h":6.2,"l":6.04,"n":90,"o":6.05,"t":"2026-08-24T18:45:00Z","v":8195,"vw":6.120535},{"c":6.14,"h":6.16,"l":6.13,"n":78,"o":6.15,"t":"2026-08-24T19:00:00Z","v":7140,"vw":6.143335},{"c":6.1,"h":6.155,"l":6.05,"n":112,"o":6.145,"t":"2026-08-24T19:15:00Z","v":7562,"vw":6.098876},{"c":5.93,"h":6.1,"l":5.93,"n":149,"o":6.1,"t":"2026-08-24T19:30:00Z","v":12613,"vw":6.022543},{"c":6.0205,"h":6.06,"l":5.91,"n":485,"o":5.95,"t":"2026-08-24T19:45:00Z","v":30427,"vw":5.985006},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-08-24T20:00:00Z","v":3977,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-08-24T20:30:00Z","v":502,"vw":6.03},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-08-25T08:45:00Z","v":200,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-08-25T11:00:00Z","v":250,"vw":6.23},{"c":6.157,"h":6.157,"l":6.157,"n":1,"o":6.157,"t":"2026-08-25T11:30:00Z","v":100,"vw":6.157},{"c":6.15,"h":6.17,"l":6.15,"n":4,"o":6.17,"t":"2026-08-25T12:15:00Z","v":500,"vw":6.155},{"c":6.06,"h":6.2,"l":5.95,"n":95,"o":6.06,"t":"2026-08-25T13:30:00Z","v":8417,"vw":6.056075},{"c":6.045,"h":6.22,"l":6.045,"n":155,"o":6.1,"t":"2026-08-25T13:45:00Z","v":17249,"vw":6.151476},{"c":6.01,"h":6.07,"l":6.01,"n":20,"o":6.0114,"t":"2026-08-25T14:00:00Z","v":1533,"vw":6.025993},{"c":6.07,"h":6.1,"l":6.03,"n":105,"o":6.055,"t":"2026-08-25T14:15:00Z","v":7667,"vw":6.078108},{"c":6.09,"h":6.14,"l":6.02,"n":52,"o":6.02,"t":"2026-08-25T14:30:00Z","v":3388,"vw":6.07585},{"c":6.04,"h":6.1,"l":6.01,"n":33,"o":6.1,"t":"2026-08-25T14:45:00Z","v":2555,"vw":6.053421},{"c":6.015,"h":6.064,"l":6,"n":57,"o":6.0209,"t":"2026-08-25T15:00:00Z","v":3290,"vw":6.024078},{"c":6,"h":6.025,"l":6,"n":13,"o":6.025,"t":"2026-08-25T15:15:00Z","v":507,"vw":6.0125},{"c":5.995,"h":6.01,"l":5.995,"n":23,"o":6,"t":"2026-08-25T15:30:00Z","v":1442,"vw":6.00594},{"c":5.95,"h":6,"l":5.95,"n":17,"o":6,"t":"2026-08-25T15:45:00Z","v":1251,"vw":5.97875},{"c":5.98,"h":5.98,"l":5.945,"n":14,"o":5.945,"t":"2026-08-25T16:00:00Z","v":510,"vw":5.9625},{"c":5.965,"h":5.965,"l":5.94,"n":54,"o":5.96,"t":"2026-08-25T16:15:00Z","v":4989,"vw":5.958889},{"c":5.98,"h":6,"l":5.97,"n":21,"o":5.98,"t":"2026-08-25T16:30:00Z","v":1840,"vw":5.986514},{"c":6.01,"h":6.01,"l":5.98,"n":10,"o":5.98,"t":"2026-08-25T16:45:00Z","v":476,"vw":5.9975},{"c":5.9905,"h":6.01,"l":5.9905,"n":5,"o":6.01,"t":"2026-08-25T17:00:00Z","v":279,"vw":6.002614},{"c":5.94,"h":5.995,"l":5.92,"n":39,"o":5.995,"t":"2026-08-25T17:30:00Z","v":3177,"vw":5.949579},{"c":5.92,"h":5.932,"l":5.92,"n":15,"o":5.92,"t":"2026-08-25T17:45:00Z","v":3413,"vw":5.929905},{"c":5.8869,"h":5.89,"l":5.8869,"n":8,"o":5.89,"t":"2026-08-25T18:00:00Z","v":1372,"vw":5.887616},{"c":5.95,"h":5.95,"l":5.89,"n":18,"o":5.89,"t":"2026-08-25T18:15:00Z","v":1827,"vw":5.911545},{"c":5.92,"h":5.92,"l":5.86,"n":63,"o":5.91,"t":"2026-08-25T18:30:00Z","v":4549,"vw":5.888076},{"c":5.9,"h":5.92,"l":5.89,"n":35,"o":5.9,"t":"2026-08-25T18:45:00Z","v":2427,"vw":5.895769},{"c":5.87,"h":5.94,"l":5.87,"n":64,"o":5.9,"t":"2026-08-25T19:30:00Z","v":19979,"vw":5.902276},{"c":5.87,"h":5.93,"l":5.86,"n":140,"o":5.8995,"t":"2026-08-25T19:45:00Z","v":9531,"vw":5.894822},{"c":5.885,"h":5.885,"l":5.885,"n":4,"o":5.885,"t":"2026-08-25T20:00:00Z","v":2147,"vw":5.885},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-08-25T20:15:00Z","v":200,"vw":5.88},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-08-26T11:45:00Z","v":100,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":22,"o":6.01,"t":"2026-08-26T13:00:00Z","v":421,"vw":6.01},{"c":5.825,"h":5.905,"l":5.825,"n":21,"o":5.89,"t":"2026-08-26T13:30:00Z","v":3291,"vw":5.866325},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-08-26T13:45:00Z","v":109,"vw":5.87},{"c":5.84,"h":5.88,"l":5.78,"n":162,"o":5.835,"t":"2026-08-26T14:00:00Z","v":10722,"vw":5.826352},{"c":5.82,"h":5.8278,"l":5.785,"n":24,"o":5.8278,"t":"2026-08-26T14:15:00Z","v":1093,"vw":5.803968},{"c":5.78,"h":5.845,"l":5.78,"n":24,"o":5.805,"t":"2026-08-26T14:30:00Z","v":1313,"vw":5.821834},{"c":5.77,"h":5.78,"l":5.73,"n":47,"o":5.77,"t":"2026-08-26T14:45:00Z","v":3894,"vw":5.760316},{"c":5.78,"h":5.78,"l":5.76,"n":5,"o":5.76,"t":"2026-08-26T15:00:00Z","v":386,"vw":5.766993},{"c":5.75,"h":5.77,"l":5.75,"n":14,"o":5.76,"t":"2026-08-26T15:15:00Z","v":1901,"vw":5.760942},{"c":5.68,"h":5.72,"l":5.68,"n":20,"o":5.72,"t":"2026-08-26T15:30:00Z","v":1116,"vw":5.695305},{"c":5.7,"h":5.715,"l":5.7,"n":32,"o":5.7,"t":"2026-08-26T15:45:00Z","v":1669,"vw":5.70252},{"c":5.7395,"h":5.7395,"l":5.71,"n":9,"o":5.72,"t":"2026-08-26T16:00:00Z","v":417,"vw":5.722375},{"c":5.71,"h":5.71,"l":5.7,"n":6,"o":5.7,"t":"2026-08-26T16:15:00Z","v":557,"vw":5.703636},{"c":5.72,"h":5.72,"l":5.72,"n":9,"o":5.72,"t":"2026-08-26T16:30:00Z","v":432,"vw":5.72},{"c":5.71,"h":5.71,"l":5.7031,"n":8,"o":5.7031,"t":"2026-08-26T16:45:00Z","v":726,"vw":5.705071},{"c":5.7376,"h":5.7376,"l":5.7195,"n":17,"o":5.7195,"t":"2026-08-26T17:00:00Z","v":785,"vw":5.724455},{"c":5.74,"h":5.74,"l":5.7074,"n":13,"o":5.7074,"t":"2026-08-26T17:15:00Z","v":1037,"vw":5.729522},{"c":5.725,"h":5.74,"l":5.725,"n":10,"o":5.74,"t":"2026-08-26T17:30:00Z","v":347,"vw":5.734444},{"c":5.74,"h":5.75,"l":5.74,"n":19,"o":5.7499,"t":"2026-08-26T17:45:00Z","v":2029,"vw":5.749134},{"c":5.76,"h":5.76,"l":5.75,"n":12,"o":5.75,"t":"2026-08-26T18:15:00Z","v":836,"vw":5.754285},{"c":5.76,"h":5.77,"l":5.755,"n":26,"o":5.77,"t":"2026-08-26T18:30:00Z","v":1732,"vw":5.761},{"c":5.755,"h":5.755,"l":5.755,"n":5,"o":5.755,"t":"2026-08-26T18:45:00Z","v":230,"vw":5.755},{"c":5.77,"h":5.77,"l":5.77,"n":5,"o":5.77,"t":"2026-08-26T19:00:00Z","v":322,"vw":5.77},{"c":5.795,"h":5.795,"l":5.79,"n":11,"o":5.79,"t":"2026-08-26T19:15:00Z","v":445,"vw":5.7925},{"c":5.74,"h":5.79,"l":5.74,"n":52,"o":5.79,"t":"2026-08-26T19:30:00Z","v":2412,"vw":5.750811},{"c":5.745,"h":5.76,"l":5.72,"n":169,"o":5.75,"t":"2026-08-26T19:45:00Z","v":6715,"vw":5.743298},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-08-26T20:00:00Z","v":2606,"vw":5.76},{"c":5.748,"h":5.748,"l":5.748,"n":1,"o":5.748,"t":"2026-08-26T21:30:00Z","v":500,"vw":5.748},{"c":5.761,"h":5.7626,"l":5.752,"n":8,"o":5.752,"t":"2026-08-26T22:15:00Z","v":2176,"vw":5.756647},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-08-26T22:30:00Z","v":230,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-08-26T23:00:00Z","v":100,"vw":5.76},{"c":5.7119,"h":5.7119,"l":5.7119,"n":1,"o":5.7119,"t":"2026-08-27T12:15:00Z","v":100,"vw":5.7119},{"c":5.91,"h":5.91,"l":5.91,"n":10,"o":5.91,"t":"2026-08-27T13:00:00Z","v":268,"vw":5.91},{"c":5.69,"h":5.82,"l":5.69,"n":37,"o":5.76,"t":"2026-08-27T13:30:00Z","v":2168,"vw":5.775399},{"c":5.79,"h":5.79,"l":5.785,"n":10,"o":5.785,"t":"2026-08-27T13:45:00Z","v":710,"vw":5.7875},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-08-27T14:00:00Z","v":320,"vw":5.72},{"c":5.79,"h":5.81,"l":5.6875,"n":38,"o":5.73,"t":"2026-08-27T14:15:00Z","v":4668,"vw":5.754275},{"c":5.79,"h":5.81,"l":5.7698,"n":24,"o":5.8,"t":"2026-08-27T14:30:00Z","v":1528,"vw":5.791916},{"c":5.745,"h":5.82,"l":5.73,"n":49,"o":5.775,"t":"2026-08-27T14:45:00Z","v":8559,"vw":5.756128},{"c":5.725,"h":5.7495,"l":5.7,"n":18,"o":5.72,"t":"2026-08-27T15:00:00Z","v":1197,"vw":5.718774},{"c":5.62,"h":5.705,"l":5.62,"n":22,"o":5.705,"t":"2026-08-27T15:15:00Z","v":2696,"vw":5.656937},{"c":5.655,"h":5.67,"l":5.63,"n":78,"o":5.63,"t":"2026-08-27T15:30:00Z","v":5070,"vw":5.646956},{"c":5.6784,"h":5.6784,"l":5.63,"n":27,"o":5.645,"t":"2026-08-27T15:45:00Z","v":4048,"vw":5.635885},{"c":5.6795,"h":5.68,"l":5.63,"n":20,"o":5.65,"t":"2026-08-27T16:00:00Z","v":2034,"vw":5.646665},{"c":5.64,"h":5.64,"l":5.63,"n":24,"o":5.635,"t":"2026-08-27T16:15:00Z","v":1264,"vw":5.632112},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-08-27T16:45:00Z","v":118,"vw":5.67},{"c":5.66,"h":5.67,"l":5.655,"n":27,"o":5.67,"t":"2026-08-27T17:00:00Z","v":1392,"vw":5.6625},{"c":5.64,"h":5.66,"l":5.64,"n":22,"o":5.65,"t":"2026-08-27T17:15:00Z","v":2159,"vw":5.642737},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-08-27T17:30:00Z","v":101,"vw":5.65},{"c":5.64,"h":5.64,"l":5.639,"n":9,"o":5.639,"t":"2026-08-27T17:45:00Z","v":1192,"vw":5.639304},{"c":5.625,"h":5.625,"l":5.625,"n":3,"o":5.625,"t":"2026-08-27T18:00:00Z","v":170,"vw":5.625},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-08-27T18:15:00Z","v":410,"vw":5.63},{"c":5.6695,"h":5.6695,"l":5.625,"n":24,"o":5.625,"t":"2026-08-27T18:30:00Z","v":3788,"vw":5.633495},{"c":5.695,"h":5.695,"l":5.67,"n":23,"o":5.68,"t":"2026-08-27T18:45:00Z","v":1171,"vw":5.686986},{"c":5.65,"h":5.68,"l":5.64,"n":52,"o":5.68,"t":"2026-08-27T19:15:00Z","v":4695,"vw":5.654777},{"c":5.63,"h":5.64,"l":5.625,"n":26,"o":5.64,"t":"2026-08-27T19:30:00Z","v":1684,"vw":5.636933},{"c":5.69,"h":5.71,"l":5.65,"n":136,"o":5.65,"t":"2026-08-27T19:45:00Z","v":8412,"vw":5.677676},{"c":5.72,"h":5.831,"l":5.66,"n":23,"o":5.66,"t":"2026-08-27T20:00:00Z","v":6674,"vw":5.741604},{"c":5.701,"h":5.701,"l":5.701,"n":1,"o":5.701,"t":"2026-08-28T09:00:00Z","v":1623,"vw":5.701},{"c":5.79,"h":5.8,"l":5.79,"n":3,"o":5.8,"t":"2026-08-28T09:45:00Z","v":1077,"vw":5.791857},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-08-28T12:45:00Z","v":174,"vw":5.82},{"c":5.75,"h":5.85,"l":5.75,"n":136,"o":5.82,"t":"2026-08-28T13:30:00Z","v":12590,"vw":5.813467},{"c":5.88,"h":5.93,"l":5.8,"n":30,"o":5.8,"t":"2026-08-28T13:45:00Z","v":4321,"vw":5.841625},{"c":5.75,"h":5.88,"l":5.75,"n":35,"o":5.88,"t":"2026-08-28T14:00:00Z","v":5924,"vw":5.819529},{"c":6.055,"h":6.055,"l":5.735,"n":231,"o":5.735,"t":"2026-08-28T14:15:00Z","v":9667,"vw":5.910688},{"c":6.065,"h":6.09,"l":6.0201,"n":48,"o":6.055,"t":"2026-08-28T14:30:00Z","v":2035,"vw":6.042102},{"c":6.07,"h":6.1,"l":6.01,"n":96,"o":6.05,"t":"2026-08-28T14:45:00Z","v":20466,"vw":6.04296},{"c":6.08,"h":6.09,"l":6,"n":112,"o":6.04,"t":"2026-08-28T15:00:00Z","v":8705,"vw":6.035215},{"c":6.07,"h":6.08,"l":6.07,"n":13,"o":6.08,"t":"2026-08-28T15:15:00Z","v":695,"vw":6.071629},{"c":6.06,"h":6.08,"l":6.06,"n":23,"o":6.08,"t":"2026-08-28T15:30:00Z","v":1357,"vw":6.074083},{"c":5.945,"h":6.02,"l":5.92,"n":71,"o":6.01,"t":"2026-08-28T15:45:00Z","v":5265,"vw":5.981238},{"c":5.9,"h":5.9686,"l":5.9,"n":18,"o":5.9686,"t":"2026-08-28T16:00:00Z","v":2792,"vw":5.918161},{"c":5.86,"h":5.91,"l":5.8501,"n":70,"o":5.91,"t":"2026-08-28T16:15:00Z","v":6402,"vw":5.884588},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-08-28T16:30:00Z","v":106,"vw":5.87},{"c":5.87,"h":5.88,"l":5.865,"n":23,"o":5.87,"t":"2026-08-28T16:45:00Z","v":1449,"vw":5.870476},{"c":5.82,"h":5.86,"l":5.785,"n":52,"o":5.86,"t":"2026-08-28T17:00:00Z","v":1946,"vw":5.835033},{"c":5.8,"h":5.82,"l":5.8,"n":18,"o":5.8,"t":"2026-08-28T17:15:00Z","v":5086,"vw":5.801576},{"c":5.83,"h":5.83,"l":5.8,"n":9,"o":5.8,"t":"2026-08-28T17:45:00Z","v":692,"vw":5.806882},{"c":5.8,"h":5.815,"l":5.8,"n":2,"o":5.815,"t":"2026-08-28T18:00:00Z","v":341,"vw":5.804399},{"c":5.825,"h":5.84,"l":5.81,"n":17,"o":5.81,"t":"2026-08-28T19:00:00Z","v":846,"vw":5.820829},{"c":5.825,"h":5.825,"l":5.825,"n":1,"o":5.825,"t":"2026-08-28T19:15:00Z","v":100,"vw":5.825},{"c":5.84,"h":5.875,"l":5.8,"n":206,"o":5.8,"t":"2026-08-28T19:30:00Z","v":9184,"vw":5.818861},{"c":5.87,"h":5.93,"l":5.84,"n":198,"o":5.84,"t":"2026-08-28T19:45:00Z","v":9194,"vw":5.878516},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-08-28T20:00:00Z","v":1980,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-08-31T09:15:00Z","v":421,"vw":5.86},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-08-31T09:45:00Z","v":100,"vw":5.83},{"c":5.74,"h":5.74,"l":5.74,"n":7,"o":5.74,"t":"2026-08-31T12:30:00Z","v":112,"vw":5.74},{"c":5.8596,"h":5.9299,"l":5.82,"n":45,"o":5.83,"t":"2026-08-31T13:30:00Z","v":3445,"vw":5.849379},{"c":5.8346,"h":5.8346,"l":5.8346,"n":2,"o":5.8346,"t":"2026-08-31T13:45:00Z","v":787,"vw":5.8346},{"c":5.745,"h":5.785,"l":5.745,"n":43,"o":5.78,"t":"2026-08-31T14:00:00Z","v":4133,"vw":5.773822},{"c":5.74,"h":5.76,"l":5.72,"n":37,"o":5.72,"t":"2026-08-31T14:15:00Z","v":3176,"vw":5.75725},{"c":5.69,"h":5.73,"l":5.69,"n":19,"o":5.72,"t":"2026-08-31T14:30:00Z","v":737,"vw":5.713333},{"c":5.72,"h":5.72,"l":5.7,"n":29,"o":5.72,"t":"2026-08-31T14:45:00Z","v":1225,"vw":5.71},{"c":5.75,"h":5.81,"l":5.71,"n":55,"o":5.72,"t":"2026-08-31T15:00:00Z","v":4660,"vw":5.730497},{"c":5.68,"h":5.72,"l":5.68,"n":22,"o":5.72,"t":"2026-08-31T15:15:00Z","v":882,"vw":5.7},{"c":5.71,"h":5.725,"l":5.67,"n":42,"o":5.6803,"t":"2026-08-31T15:30:00Z","v":7237,"vw":5.686185},{"c":5.71,"h":5.74,"l":5.7064,"n":20,"o":5.73,"t":"2026-08-31T15:45:00Z","v":2470,"vw":5.719183},{"c":5.69,"h":5.69,"l":5.69,"n":13,"o":5.69,"t":"2026-08-31T16:00:00Z","v":782,"vw":5.69},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-08-31T16:15:00Z","v":269,"vw":5.71},{"c":5.72,"h":5.72,"l":5.7,"n":20,"o":5.7,"t":"2026-08-31T16:30:00Z","v":1567,"vw":5.703997},{"c":5.73,"h":5.73,"l":5.73,"n":9,"o":5.73,"t":"2026-08-31T16:45:00Z","v":259,"vw":5.73},{"c":5.67,"h":5.68,"l":5.67,"n":14,"o":5.68,"t":"2026-08-31T17:15:00Z","v":602,"vw":5.672331},{"c":5.7,"h":5.7,"l":5.67,"n":7,"o":5.67,"t":"2026-08-31T17:30:00Z","v":512,"vw":5.676342},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-08-31T17:45:00Z","v":240,"vw":5.7},{"c":5.68,"h":5.7,"l":5.68,"n":59,"o":5.7,"t":"2026-08-31T18:00:00Z","v":6795,"vw":5.697852},{"c":5.635,"h":5.68,"l":5.635,"n":120,"o":5.68,"t":"2026-08-31T18:15:00Z","v":5103,"vw":5.656579},{"c":5.66,"h":5.66,"l":5.65,"n":15,"o":5.65,"t":"2026-08-31T18:30:00Z","v":510,"vw":5.655},{"c":5.6423,"h":5.6423,"l":5.6423,"n":6,"o":5.6423,"t":"2026-08-31T18:45:00Z","v":215,"vw":5.6423},{"c":5.65,"h":5.66,"l":5.64,"n":19,"o":5.66,"t":"2026-08-31T19:15:00Z","v":1144,"vw":5.648316},{"c":5.64,"h":5.65,"l":5.64,"n":17,"o":5.64,"t":"2026-08-31T19:30:00Z","v":707,"vw":5.643333},{"c":5.685,"h":5.7,"l":5.67,"n":174,"o":5.69,"t":"2026-08-31T19:45:00Z","v":6305,"vw":5.687875},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-08-31T20:00:00Z","v":1516,"vw":5.67},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-08-31T20:30:00Z","v":100,"vw":5.62},{"c":5.766,"h":5.766,"l":5.766,"n":1,"o":5.766,"t":"2026-08-31T23:45:00Z","v":4000,"vw":5.766},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-01T10:45:00Z","v":100,"vw":5.61},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-01T12:00:00Z","v":100,"vw":5.67},{"c":5.6395,"h":5.8,"l":5.6395,"n":4,"o":5.8,"t":"2026-09-01T12:30:00Z","v":322,"vw":5.739813},{"c":5.56,"h":5.7,"l":5.56,"n":49,"o":5.7,"t":"2026-09-01T13:30:00Z","v":4155,"vw":5.634664},{"c":5.515,"h":5.58,"l":5.515,"n":28,"o":5.54,"t":"2026-09-01T13:45:00Z","v":1457,"vw":5.537182},{"c":5.57,"h":5.57,"l":5.5,"n":43,"o":5.53,"t":"2026-09-01T14:00:00Z","v":6752,"vw":5.517599},{"c":5.57,"h":5.57,"l":5.57,"n":8,"o":5.57,"t":"2026-09-01T14:15:00Z","v":447,"vw":5.57},{"c":5.5,"h":5.58,"l":5.5,"n":37,"o":5.575,"t":"2026-09-01T14:30:00Z","v":4912,"vw":5.531329},{"c":5.5099,"h":5.5099,"l":5.44,"n":26,"o":5.5,"t":"2026-09-01T14:45:00Z","v":3284,"vw":5.489534},{"c":5.45,"h":5.48,"l":5.44,"n":44,"o":5.48,"t":"2026-09-01T15:00:00Z","v":7134,"vw":5.46274},{"c":5.465,"h":5.465,"l":5.45,"n":7,"o":5.45,"t":"2026-09-01T15:15:00Z","v":568,"vw":5.455747},{"c":5.49,"h":5.5,"l":5.4799,"n":14,"o":5.4799,"t":"2026-09-01T15:30:00Z","v":3461,"vw":5.483561},{"c":5.47,"h":5.485,"l":5.47,"n":38,"o":5.48,"t":"2026-09-01T15:45:00Z","v":2529,"vw":5.47328},{"c":5.47,"h":5.485,"l":5.47,"n":11,"o":5.485,"t":"2026-09-01T16:00:00Z","v":2818,"vw":5.470832},{"c":5.42,"h":5.45,"l":5.42,"n":25,"o":5.45,"t":"2026-09-01T16:15:00Z","v":1461,"vw":5.443025},{"c":5.405,"h":5.41,"l":5.39,"n":21,"o":5.41,"t":"2026-09-01T16:30:00Z","v":1585,"vw":5.4},{"c":5.3,"h":5.4,"l":5.3,"n":131,"o":5.39,"t":"2026-09-01T16:45:00Z","v":11108,"vw":5.355849},{"c":5.33,"h":5.35,"l":5.33,"n":44,"o":5.34,"t":"2026-09-01T17:00:00Z","v":2860,"vw":5.334545},{"c":5.34,"h":5.34,"l":5.33,"n":11,"o":5.33,"t":"2026-09-01T17:15:00Z","v":756,"vw":5.338217},{"c":5.364,"h":5.3895,"l":5.34,"n":29,"o":5.34,"t":"2026-09-01T17:30:00Z","v":3405,"vw":5.362129},{"c":5.39,"h":5.39,"l":5.36,"n":31,"o":5.3622,"t":"2026-09-01T17:45:00Z","v":5338,"vw":5.365006},{"c":5.42,"h":5.43,"l":5.42,"n":27,"o":5.43,"t":"2026-09-01T18:00:00Z","v":743,"vw":5.423333},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-09-01T18:15:00Z","v":125,"vw":5.41},{"c":5.41,"h":5.41,"l":5.39,"n":14,"o":5.39,"t":"2026-09-01T18:30:00Z","v":1459,"vw":5.393333},{"c":5.33,"h":5.4,"l":5.26,"n":259,"o":5.4,"t":"2026-09-01T18:45:00Z","v":23423,"vw":5.339795},{"c":5.32,"h":5.33,"l":5.32,"n":43,"o":5.32,"t":"2026-09-01T19:00:00Z","v":3726,"vw":5.323796},{"c":5.31,"h":5.32,"l":5.3,"n":24,"o":5.32,"t":"2026-09-01T19:15:00Z","v":3030,"vw":5.306294},{"c":5.295,"h":5.3,"l":5.295,"n":12,"o":5.3,"t":"2026-09-01T19:30:00Z","v":1792,"vw":5.299642},{"c":5.25,"h":5.3599,"l":5.24,"n":138,"o":5.3,"t":"2026-09-01T19:45:00Z","v":8689,"vw":5.284193},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-09-01T20:00:00Z","v":895,"vw":5.28},{"c":5.4,"h":5.401,"l":5.4,"n":14,"o":5.4,"t":"2026-09-01T20:15:00Z","v":1658,"vw":5.400131},{"c":5.45,"h":5.46,"l":5.24,"n":107,"o":5.24,"t":"2026-09-02T13:30:00Z","v":7395,"vw":5.345398},{"c":5.46,"h":5.495,"l":5.415,"n":39,"o":5.49,"t":"2026-09-02T13:45:00Z","v":3180,"vw":5.445965},{"c":5.54,"h":5.55,"l":5.42,"n":61,"o":5.42,"t":"2026-09-02T14:00:00Z","v":6502,"vw":5.482908},{"c":5.52,"h":5.54,"l":5.5,"n":23,"o":5.54,"t":"2026-09-02T14:15:00Z","v":1485,"vw":5.518456},{"c":5.4878,"h":5.51,"l":5.48,"n":20,"o":5.51,"t":"2026-09-02T14:30:00Z","v":1106,"vw":5.489029},{"c":5.43,"h":5.47,"l":5.43,"n":58,"o":5.4563,"t":"2026-09-02T14:45:00Z","v":2633,"vw":5.455471},{"c":5.4,"h":5.44,"l":5.395,"n":39,"o":5.415,"t":"2026-09-02T15:00:00Z","v":4330,"vw":5.416076},{"c":5.465,"h":5.465,"l":5.42,"n":37,"o":5.42,"t":"2026-09-02T15:15:00Z","v":1053,"vw":5.436003},{"c":5.55,"h":5.56,"l":5.49,"n":33,"o":5.49,"t":"2026-09-02T15:30:00Z","v":1876,"vw":5.520789},{"c":5.53,"h":5.575,"l":5.49,"n":55,"o":5.53,"t":"2026-09-02T15:45:00Z","v":3899,"vw":5.52594},{"c":5.5,"h":5.51,"l":5.5,"n":8,"o":5.51,"t":"2026-09-02T16:00:00Z","v":214,"vw":5.505},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-09-02T16:15:00Z","v":120,"vw":5.51},{"c":5.45,"h":5.5,"l":5.44,"n":116,"o":5.4717,"t":"2026-09-02T16:30:00Z","v":9355,"vw":5.48085},{"c":5.4505,"h":5.4511,"l":5.4505,"n":8,"o":5.4511,"t":"2026-09-02T16:45:00Z","v":367,"vw":5.450813},{"c":5.44,"h":5.44,"l":5.44,"n":5,"o":5.44,"t":"2026-09-02T17:00:00Z","v":367,"vw":5.44},{"c":5.45,"h":5.45,"l":5.44,"n":17,"o":5.44,"t":"2026-09-02T17:15:00Z","v":762,"vw":5.446},{"c":5.4307,"h":5.47,"l":5.43,"n":35,"o":5.465,"t":"2026-09-02T17:30:00Z","v":2081,"vw":5.445648},{"c":5.49,"h":5.52,"l":5.47,"n":106,"o":5.47,"t":"2026-09-02T17:45:00Z","v":4239,"vw":5.49846},{"c":5.49,"h":5.5,"l":5.49,"n":11,"o":5.5,"t":"2026-09-02T18:00:00Z","v":530,"vw":5.496403},{"c":5.49,"h":5.49,"l":5.49,"n":19,"o":5.49,"t":"2026-09-02T18:15:00Z","v":399,"vw":5.49},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-02T18:30:00Z","v":200,"vw":5.49},{"c":5.55,"h":5.55,"l":5.5,"n":41,"o":5.5,"t":"2026-09-02T18:45:00Z","v":4807,"vw":5.536879},{"c":5.54,"h":5.6,"l":5.54,"n":46,"o":5.58,"t":"2026-09-02T19:00:00Z","v":2383,"vw":5.5685},{"c":5.55,"h":5.56,"l":5.55,"n":11,"o":5.55,"t":"2026-09-02T19:15:00Z","v":1437,"vw":5.551341},{"c":5.5,"h":5.545,"l":5.48,"n":227,"o":5.54,"t":"2026-09-02T19:30:00Z","v":8167,"vw":5.510835},{"c":5.55,"h":5.56,"l":5.47,"n":264,"o":5.5,"t":"2026-09-02T19:45:00Z","v":16165,"vw":5.505971},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-02T20:00:00Z","v":1554,"vw":5.53},{"c":5.414,"h":5.414,"l":5.414,"n":1,"o":5.414,"t":"2026-09-02T20:30:00Z","v":200,"vw":5.414},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-03T11:00:00Z","v":200,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-09-03T12:30:00Z","v":219,"vw":5.65},{"c":5.7,"h":5.7,"l":5.68,"n":4,"o":5.68,"t":"2026-09-03T13:15:00Z","v":300,"vw":5.69},{"c":5.645,"h":5.68,"l":5.62,"n":45,"o":5.65,"t":"2026-09-03T13:30:00Z","v":5227,"vw":5.638333},{"c":5.6,"h":5.7,"l":5.6,"n":39,"o":5.68,"t":"2026-09-03T13:45:00Z","v":2735,"vw":5.658391},{"c":5.57,"h":5.61,"l":5.56,"n":37,"o":5.57,"t":"2026-09-03T14:00:00Z","v":1554,"vw":5.567612},{"c":5.6,"h":5.605,"l":5.59,"n":15,"o":5.59,"t":"2026-09-03T14:15:00Z","v":547,"vw":5.598462},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-03T14:30:00Z","v":170,"vw":5.6},{"c":5.5901,"h":5.5939,"l":5.5901,"n":2,"o":5.5939,"t":"2026-09-03T14:45:00Z","v":300,"vw":5.592633},{"c":5.655,"h":5.66,"l":5.655,"n":23,"o":5.66,"t":"2026-09-03T15:00:00Z","v":4065,"vw":5.655674},{"c":5.64,"h":5.69,"l":5.64,"n":27,"o":5.67,"t":"2026-09-03T15:15:00Z","v":1879,"vw":5.657333},{"c":5.63,"h":5.64,"l":5.63,"n":6,"o":5.64,"t":"2026-09-03T15:30:00Z","v":714,"vw":5.632661},{"c":5.56,"h":5.66,"l":5.56,"n":43,"o":5.62,"t":"2026-09-03T15:45:00Z","v":4762,"vw":5.596781},{"c":5.545,"h":5.71,"l":5.545,"n":311,"o":5.56,"t":"2026-09-03T16:00:00Z","v":29801,"vw":5.605204},{"c":5.5291,"h":5.58,"l":5.485,"n":32,"o":5.55,"t":"2026-09-03T16:15:00Z","v":4580,"vw":5.534464},{"c":5.52,"h":5.53,"l":5.51,"n":17,"o":5.53,"t":"2026-09-03T16:30:00Z","v":1978,"vw":5.519274},{"c":5.58,"h":5.615,"l":5.53,"n":21,"o":5.53,"t":"2026-09-03T16:45:00Z","v":1985,"vw":5.554959},{"c":5.57,"h":5.575,"l":5.57,"n":4,"o":5.575,"t":"2026-09-03T17:00:00Z","v":310,"vw":5.571667},{"c":5.56,"h":5.56,"l":5.56,"n":6,"o":5.56,"t":"2026-09-03T17:15:00Z","v":455,"vw":5.56},{"c":5.54,"h":5.55,"l":5.54,"n":13,"o":5.54,"t":"2026-09-03T17:30:00Z","v":2158,"vw":5.541005},{"c":5.62,"h":5.63,"l":5.52,"n":42,"o":5.53,"t":"2026-09-03T17:45:00Z","v":5182,"vw":5.552265},{"c":5.57,"h":5.5722,"l":5.53,"n":10,"o":5.5722,"t":"2026-09-03T18:00:00Z","v":2565,"vw":5.550825},{"c":5.57,"h":5.57,"l":5.56,"n":18,"o":5.57,"t":"2026-09-03T18:15:00Z","v":615,"vw":5.566667},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-09-03T18:30:00Z","v":218,"vw":5.55},{"c":5.55,"h":5.58,"l":5.54,"n":33,"o":5.555,"t":"2026-09-03T18:45:00Z","v":6171,"vw":5.553037},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-09-03T19:00:00Z","v":321,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-03T19:15:00Z","v":200,"vw":5.53},{"c":5.52,"h":5.53,"l":5.5,"n":40,"o":5.53,"t":"2026-09-03T19:30:00Z","v":1623,"vw":5.517098},{"c":5.54,"h":5.54,"l":5.51,"n":140,"o":5.51,"t":"2026-09-03T19:45:00Z","v":26241,"vw":5.519747},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-09-03T20:00:00Z","v":700,"vw":5.54},{"c":5.45,"h":5.45,"l":5.39,"n":27,"o":5.39,"t":"2026-09-04T13:30:00Z","v":6258,"vw":5.401677},{"c":5.39,"h":5.43,"l":5.385,"n":92,"o":5.42,"t":"2026-09-04T13:45:00Z","v":8724,"vw":5.406263},{"c":5.41,"h":5.42,"l":5.39,"n":18,"o":5.39,"t":"2026-09-04T14:00:00Z","v":6381,"vw":5.399119},{"c":5.4,"h":5.4,"l":5.39,"n":21,"o":5.4,"t":"2026-09-04T14:15:00Z","v":1015,"vw":5.395714},{"c":5.38,"h":5.4,"l":5.3699,"n":30,"o":5.4,"t":"2026-09-04T14:30:00Z","v":6757,"vw":5.380617},{"c":5.335,"h":5.39,"l":5.335,"n":21,"o":5.39,"t":"2026-09-04T14:45:00Z","v":5048,"vw":5.355487},{"c":5.415,"h":5.42,"l":5.38,"n":45,"o":5.38,"t":"2026-09-04T15:15:00Z","v":3413,"vw":5.412661},{"c":5.41,"h":5.44,"l":5.41,"n":95,"o":5.4278,"t":"2026-09-04T15:30:00Z","v":5961,"vw":5.432206},{"c":5.4,"h":5.415,"l":5.39,"n":25,"o":5.405,"t":"2026-09-04T15:45:00Z","v":3411,"vw":5.395517},{"c":5.42,"h":5.42,"l":5.41,"n":4,"o":5.41,"t":"2026-09-04T16:00:00Z","v":290,"vw":5.415},{"c":5.36,"h":5.41,"l":5.36,"n":46,"o":5.41,"t":"2026-09-04T16:15:00Z","v":5064,"vw":5.404065},{"c":5.37,"h":5.39,"l":5.37,"n":28,"o":5.3899,"t":"2026-09-04T16:30:00Z","v":4896,"vw":5.385043},{"c":5.35,"h":5.36,"l":5.35,"n":13,"o":5.36,"t":"2026-09-04T16:45:00Z","v":830,"vw":5.351429},{"c":5.35,"h":5.359,"l":5.35,"n":9,"o":5.359,"t":"2026-09-04T17:00:00Z","v":874,"vw":5.352598},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-04T17:15:00Z","v":144,"vw":5.35},{"c":5.35,"h":5.35,"l":5.34,"n":12,"o":5.34,"t":"2026-09-04T17:30:00Z","v":595,"vw":5.343333},{"c":5.31,"h":5.345,"l":5.31,"n":14,"o":5.345,"t":"2026-09-04T17:45:00Z","v":930,"vw":5.333095},{"c":5.33,"h":5.33,"l":5.33,"n":23,"o":5.33,"t":"2026-09-04T18:00:00Z","v":1816,"vw":5.33},{"c":5.32,"h":5.32,"l":5.31,"n":29,"o":5.32,"t":"2026-09-04T18:15:00Z","v":1833,"vw":5.313491},{"c":5.33,"h":5.33,"l":5.325,"n":4,"o":5.325,"t":"2026-09-04T18:30:00Z","v":410,"vw":5.32875},{"c":5.325,"h":5.325,"l":5.32,"n":6,"o":5.32,"t":"2026-09-04T18:45:00Z","v":667,"vw":5.32075},{"c":5.33,"h":5.33,"l":5.31,"n":28,"o":5.32,"t":"2026-09-04T19:00:00Z","v":2202,"vw":5.316885},{"c":5.36,"h":5.36,"l":5.335,"n":18,"o":5.345,"t":"2026-09-04T19:15:00Z","v":1101,"vw":5.3455},{"c":5.285,"h":5.335,"l":5.285,"n":52,"o":5.335,"t":"2026-09-04T19:30:00Z","v":3792,"vw":5.311536},{"c":5.3,"h":5.335,"l":5.28,"n":63,"o":5.3,"t":"2026-09-04T19:45:00Z","v":4478,"vw":5.307194},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-09-04T20:00:00Z","v":1697,"vw":5.31},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-04T20:45:00Z","v":162,"vw":5.29},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-08T08:00:00Z","v":160,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-08T10:00:00Z","v":739,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-08T10:30:00Z","v":200,"vw":5.33},{"c":5.24,"h":5.345,"l":5.22,"n":107,"o":5.29,"t":"2026-09-08T13:30:00Z","v":7612,"vw":5.27502},{"c":5.05,"h":5.22,"l":5.05,"n":311,"o":5.22,"t":"2026-09-08T13:45:00Z","v":26893,"vw":5.123998},{"c":4.96,"h":5.1099,"l":4.95,"n":194,"o":5.1099,"t":"2026-09-08T14:00:00Z","v":15779,"vw":5.006022},{"c":4.925,"h":5,"l":4.91,"n":98,"o":4.96,"t":"2026-09-08T14:15:00Z","v":16136,"vw":4.958344},{"c":4.905,"h":4.9593,"l":4.895,"n":65,"o":4.94,"t":"2026-09-08T14:30:00Z","v":6347,"vw":4.929716},{"c":4.91,"h":4.93,"l":4.88,"n":147,"o":4.9,"t":"2026-09-08T14:45:00Z","v":7202,"vw":4.907818},{"c":4.9,"h":4.9495,"l":4.89,"n":44,"o":4.9,"t":"2026-09-08T15:00:00Z","v":9217,"vw":4.914132},{"c":4.86,"h":4.91,"l":4.85,"n":92,"o":4.902,"t":"2026-09-08T15:15:00Z","v":13334,"vw":4.88016},{"c":4.94,"h":4.97,"l":4.86,"n":161,"o":4.88,"t":"2026-09-08T15:30:00Z","v":18392,"vw":4.92629},{"c":4.95,"h":4.95,"l":4.89,"n":64,"o":4.89,"t":"2026-09-08T15:45:00Z","v":9404,"vw":4.932136},{"c":4.99,"h":5,"l":4.92,"n":179,"o":4.92,"t":"2026-09-08T16:00:00Z","v":11782,"vw":4.978169},{"c":4.955,"h":4.985,"l":4.91,"n":110,"o":4.985,"t":"2026-09-08T16:15:00Z","v":6403,"vw":4.935774},{"c":4.92,"h":4.9537,"l":4.91,"n":10,"o":4.9537,"t":"2026-09-08T16:30:00Z","v":648,"vw":4.931009},{"c":4.94,"h":4.95,"l":4.92,"n":47,"o":4.92,"t":"2026-09-08T16:45:00Z","v":3338,"vw":4.92999},{"c":4.92,"h":4.94,"l":4.92,"n":40,"o":4.94,"t":"2026-09-08T17:00:00Z","v":6295,"vw":4.936021},{"c":4.89,"h":4.9281,"l":4.89,"n":41,"o":4.92,"t":"2026-09-08T17:15:00Z","v":2080,"vw":4.907639},{"c":4.8801,"h":4.9,"l":4.8801,"n":29,"o":4.9,"t":"2026-09-08T17:30:00Z","v":3173,"vw":4.89032},{"c":4.89,"h":4.89,"l":4.88,"n":48,"o":4.88,"t":"2026-09-08T17:45:00Z","v":3681,"vw":4.887599},{"c":4.88,"h":4.9,"l":4.88,"n":4,"o":4.8977,"t":"2026-09-08T18:00:00Z","v":400,"vw":4.889425},{"c":4.89,"h":4.91,"l":4.89,"n":45,"o":4.89,"t":"2026-09-08T18:15:00Z","v":4337,"vw":4.895828},{"c":4.91,"h":4.95,"l":4.89,"n":34,"o":4.89,"t":"2026-09-08T18:30:00Z","v":3044,"vw":4.901154},{"c":4.91,"h":4.95,"l":4.9,"n":43,"o":4.9,"t":"2026-09-08T18:45:00Z","v":3467,"vw":4.912603},{"c":4.88,"h":4.9,"l":4.86,"n":124,"o":4.89,"t":"2026-09-08T19:00:00Z","v":17170,"vw":4.87989},{"c":4.878,"h":4.89,"l":4.87,"n":52,"o":4.885,"t":"2026-09-08T19:15:00Z","v":3031,"vw":4.879454},{"c":4.88,"h":4.91,"l":4.86,"n":85,"o":4.86,"t":"2026-09-08T19:30:00Z","v":4957,"vw":4.887219},{"c":4.85,"h":4.9162,"l":4.85,"n":286,"o":4.8805,"t":"2026-09-08T19:45:00Z","v":19965,"vw":4.880812},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-09-08T20:00:00Z","v":2192,"vw":4.85},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-08T23:45:00Z","v":101,"vw":4.94},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-09T09:30:00Z","v":170,"vw":4.86},{"c":4.9288,"h":4.9288,"l":4.9288,"n":1,"o":4.9288,"t":"2026-09-09T13:15:00Z","v":500,"vw":4.9288},{"c":4.72,"h":4.86,"l":4.64,"n":170,"o":4.84,"t":"2026-09-09T13:30:00Z","v":22183,"vw":4.730336},{"c":4.629,"h":4.74,"l":4.61,"n":85,"o":4.72,"t":"2026-09-09T13:45:00Z","v":8817,"vw":4.654298},{"c":4.64,"h":4.64,"l":4.595,"n":81,"o":4.62,"t":"2026-09-09T14:00:00Z","v":5982,"vw":4.619482},{"c":4.72,"h":4.72,"l":4.6,"n":71,"o":4.62,"t":"2026-09-09T14:15:00Z","v":5887,"vw":4.626732},{"c":4.7,"h":4.71,"l":4.665,"n":52,"o":4.705,"t":"2026-09-09T14:30:00Z","v":7823,"vw":4.68469},{"c":4.705,"h":4.76,"l":4.7001,"n":21,"o":4.7397,"t":"2026-09-09T14:45:00Z","v":1901,"vw":4.722698},{"c":4.705,"h":4.72,"l":4.7,"n":24,"o":4.72,"t":"2026-09-09T15:00:00Z","v":2365,"vw":4.710238},{"c":4.68,"h":4.68,"l":4.66,"n":25,"o":4.68,"t":"2026-09-09T15:15:00Z","v":1921,"vw":4.67875},{"c":4.69,"h":4.69,"l":4.675,"n":20,"o":4.675,"t":"2026-09-09T15:30:00Z","v":1687,"vw":4.685363},{"c":4.76,"h":4.76,"l":4.7,"n":49,"o":4.7,"t":"2026-09-09T15:45:00Z","v":6384,"vw":4.751644},{"c":4.695,"h":4.78,"l":4.695,"n":19,"o":4.78,"t":"2026-09-09T16:00:00Z","v":3469,"vw":4.734317},{"c":4.69,"h":4.69,"l":4.68,"n":29,"o":4.69,"t":"2026-09-09T16:15:00Z","v":2890,"vw":4.687771},{"c":4.7,"h":4.7,"l":4.7,"n":9,"o":4.7,"t":"2026-09-09T16:30:00Z","v":610,"vw":4.7},{"c":4.705,"h":4.71,"l":4.7,"n":27,"o":4.7,"t":"2026-09-09T16:45:00Z","v":1436,"vw":4.704546},{"c":4.695,"h":4.7,"l":4.695,"n":7,"o":4.7,"t":"2026-09-09T17:00:00Z","v":387,"vw":4.697596},{"c":4.67,"h":4.7,"l":4.655,"n":31,"o":4.7,"t":"2026-09-09T17:15:00Z","v":2470,"vw":4.681241},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-09T17:30:00Z","v":100,"vw":4.68},{"c":4.67,"h":4.67,"l":4.66,"n":23,"o":4.67,"t":"2026-09-09T17:45:00Z","v":1305,"vw":4.667795},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-09-09T18:00:00Z","v":348,"vw":4.67},{"c":4.67,"h":4.67,"l":4.64,"n":15,"o":4.67,"t":"2026-09-09T18:15:00Z","v":1033,"vw":4.662072},{"c":4.695,"h":4.71,"l":4.665,"n":22,"o":4.665,"t":"2026-09-09T18:30:00Z","v":1906,"vw":4.689029},{"c":4.67,"h":4.69,"l":4.655,"n":54,"o":4.69,"t":"2026-09-09T18:45:00Z","v":2766,"vw":4.671},{"c":4.69,"h":4.7095,"l":4.67,"n":38,"o":4.68,"t":"2026-09-09T19:00:00Z","v":2264,"vw":4.686115},{"c":4.7,"h":4.7,"l":4.68,"n":10,"o":4.68,"t":"2026-09-09T19:15:00Z","v":949,"vw":4.693452},{"c":4.705,"h":4.72,"l":4.695,"n":30,"o":4.695,"t":"2026-09-09T19:30:00Z","v":1674,"vw":4.704215},{"c":4.64,"h":4.7162,"l":4.64,"n":188,"o":4.7,"t":"2026-09-09T19:45:00Z","v":10048,"vw":4.676846},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-09-09T20:00:00Z","v":1461,"vw":4.62},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-09T22:00:00Z","v":100,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-09-09T22:15:00Z","v":200,"vw":4.68},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-09T22:30:00Z","v":1029,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-09T23:00:00Z","v":100,"vw":4.72},{"c":4.655,"h":4.67,"l":4.605,"n":64,"o":4.61,"t":"2026-09-10T13:30:00Z","v":6114,"vw":4.624804},{"c":4.66,"h":4.68,"l":4.65,"n":42,"o":4.65,"t":"2026-09-10T13:45:00Z","v":3387,"vw":4.656489},{"c":4.63,"h":4.66,"l":4.62,"n":28,"o":4.66,"t":"2026-09-10T14:00:00Z","v":954,"vw":4.632849},{"c":4.72,"h":4.73,"l":4.65,"n":108,"o":4.66,"t":"2026-09-10T14:15:00Z","v":6394,"vw":4.695358},{"c":4.73,"h":4.75,"l":4.73,"n":28,"o":4.75,"t":"2026-09-10T14:30:00Z","v":1463,"vw":4.7429},{"c":4.71,"h":4.71,"l":4.6811,"n":21,"o":4.71,"t":"2026-09-10T14:45:00Z","v":2076,"vw":4.692629},{"c":4.72,"h":4.72,"l":4.69,"n":15,"o":4.7,"t":"2026-09-10T15:00:00Z","v":643,"vw":4.701672},{"c":4.7,"h":4.7,"l":4.66,"n":45,"o":4.69,"t":"2026-09-10T15:15:00Z","v":1921,"vw":4.683846},{"c":4.7,"h":4.705,"l":4.69,"n":39,"o":4.7,"t":"2026-09-10T15:30:00Z","v":2055,"vw":4.699641},{"c":4.7,"h":4.7,"l":4.66,"n":26,"o":4.68,"t":"2026-09-10T15:45:00Z","v":1306,"vw":4.676},{"c":4.675,"h":4.69,"l":4.67,"n":20,"o":4.685,"t":"2026-09-10T16:00:00Z","v":3088,"vw":4.681698},{"c":4.6,"h":4.67,"l":4.59,"n":63,"o":4.67,"t":"2026-09-10T16:15:00Z","v":7838,"vw":4.625376},{"c":4.61,"h":4.61,"l":4.59,"n":16,"o":4.59,"t":"2026-09-10T16:30:00Z","v":948,"vw":4.605714},{"c":4.63,"h":4.63,"l":4.61,"n":11,"o":4.61,"t":"2026-09-10T16:45:00Z","v":733,"vw":4.623333},{"c":4.655,"h":4.655,"l":4.635,"n":23,"o":4.635,"t":"2026-09-10T17:00:00Z","v":1216,"vw":4.643889},{"c":4.63,"h":4.65,"l":4.63,"n":28,"o":4.65,"t":"2026-09-10T17:15:00Z","v":1684,"vw":4.638055},{"c":4.61,"h":4.63,"l":4.6,"n":33,"o":4.63,"t":"2026-09-10T17:30:00Z","v":2749,"vw":4.612291},{"c":4.605,"h":4.63,"l":4.6,"n":16,"o":4.63,"t":"2026-09-10T17:45:00Z","v":990,"vw":4.614662},{"c":4.61,"h":4.61,"l":4.6,"n":20,"o":4.6,"t":"2026-09-10T18:00:00Z","v":1471,"vw":4.607971},{"c":4.65,"h":4.65,"l":4.63,"n":35,"o":4.63,"t":"2026-09-10T18:15:00Z","v":2156,"vw":4.641333},{"c":4.635,"h":4.65,"l":4.6319,"n":19,"o":4.64,"t":"2026-09-10T18:30:00Z","v":927,"vw":4.640369},{"c":4.63,"h":4.63,"l":4.6,"n":8,"o":4.61,"t":"2026-09-10T18:45:00Z","v":582,"vw":4.611},{"c":4.56,"h":4.605,"l":4.56,"n":28,"o":4.605,"t":"2026-09-10T19:00:00Z","v":2117,"vw":4.581858},{"c":4.5481,"h":4.5607,"l":4.5101,"n":57,"o":4.5607,"t":"2026-09-10T19:15:00Z","v":6025,"vw":4.544951},{"c":4.53,"h":4.54,"l":4.52,"n":130,"o":4.53,"t":"2026-09-10T19:30:00Z","v":13556,"vw":4.53083},{"c":4.565,"h":4.565,"l":4.5,"n":210,"o":4.5281,"t":"2026-09-10T19:45:00Z","v":15171,"vw":4.518124},{"c":4.5,"h":4.53,"l":4.5,"n":4,"o":4.53,"t":"2026-09-10T20:00:00Z","v":2736,"vw":4.528903},{"c":4.59,"h":4.7,"l":4.59,"n":8,"o":4.69,"t":"2026-09-11T12:45:00Z","v":2184,"vw":4.693747},{"c":4.63,"h":4.76,"l":4.61,"n":13,"o":4.61,"t":"2026-09-11T13:15:00Z","v":7004,"vw":4.747696},{"c":4.7,"h":4.72,"l":4.625,"n":120,"o":4.65,"t":"2026-09-11T13:30:00Z","v":8786,"vw":4.688668},{"c":4.73,"h":4.74,"l":4.6662,"n":90,"o":4.7,"t":"2026-09-11T13:45:00Z","v":5204,"vw":4.705257},{"c":4.7,"h":4.755,"l":4.6805,"n":22,"o":4.73,"t":"2026-09-11T14:00:00Z","v":3264,"vw":4.696188},{"c":4.7,"h":4.7,"l":4.68,"n":13,"o":4.68,"t":"2026-09-11T14:15:00Z","v":560,"vw":4.686607},{"c":4.605,"h":4.67,"l":4.605,"n":38,"o":4.67,"t":"2026-09-11T14:30:00Z","v":2662,"vw":4.637889},{"c":4.64,"h":4.64,"l":4.625,"n":13,"o":4.63,"t":"2026-09-11T14:45:00Z","v":601,"vw":4.629},{"c":4.62,"h":4.645,"l":4.62,"n":15,"o":4.64,"t":"2026-09-11T15:00:00Z","v":881,"vw":4.635},{"c":4.6,"h":4.65,"l":4.6,"n":86,"o":4.62,"t":"2026-09-11T15:15:00Z","v":7776,"vw":4.617037},{"c":4.6,"h":4.6,"l":4.545,"n":69,"o":4.5801,"t":"2026-09-11T15:30:00Z","v":5920,"vw":4.564502},{"c":4.56,"h":4.58,"l":4.5532,"n":27,"o":4.5532,"t":"2026-09-11T15:45:00Z","v":2042,"vw":4.559974},{"c":4.5795,"h":4.5795,"l":4.55,"n":15,"o":4.55,"t":"2026-09-11T16:00:00Z","v":2108,"vw":4.559726},{"c":4.57,"h":4.57,"l":4.55,"n":21,"o":4.55,"t":"2026-09-11T16:15:00Z","v":1150,"vw":4.564312},{"c":4.56,"h":4.56,"l":4.555,"n":13,"o":4.56,"t":"2026-09-11T16:30:00Z","v":786,"vw":4.559167},{"c":4.55,"h":4.57,"l":4.55,"n":21,"o":4.57,"t":"2026-09-11T16:45:00Z","v":1494,"vw":4.563488},{"c":4.585,"h":4.585,"l":4.56,"n":26,"o":4.56,"t":"2026-09-11T17:00:00Z","v":2031,"vw":4.574415},{"c":4.62,"h":4.62,"l":4.58,"n":40,"o":4.58,"t":"2026-09-11T17:15:00Z","v":2366,"vw":4.590908},{"c":4.6,"h":4.6,"l":4.59,"n":13,"o":4.6,"t":"2026-09-11T17:30:00Z","v":3431,"vw":4.596386},{"c":4.61,"h":4.61,"l":4.6,"n":22,"o":4.61,"t":"2026-09-11T17:45:00Z","v":1720,"vw":4.607268},{"c":4.59,"h":4.605,"l":4.58,"n":36,"o":4.605,"t":"2026-09-11T18:00:00Z","v":2454,"vw":4.595546},{"c":4.58,"h":4.61,"l":4.58,"n":65,"o":4.6,"t":"2026-09-11T18:15:00Z","v":1847,"vw":4.597143},{"c":4.59,"h":4.59,"l":4.585,"n":12,"o":4.585,"t":"2026-09-11T18:30:00Z","v":468,"vw":4.586667},{"c":4.5963,"h":4.6,"l":4.58,"n":35,"o":4.58,"t":"2026-09-11T18:45:00Z","v":10435,"vw":4.589777},{"c":4.59,"h":4.59,"l":4.58,"n":26,"o":4.58,"t":"2026-09-11T19:00:00Z","v":1065,"vw":4.585},{"c":4.57,"h":4.59,"l":4.57,"n":43,"o":4.58,"t":"2026-09-11T19:15:00Z","v":2904,"vw":4.575203},{"c":4.6,"h":4.6,"l":4.56,"n":50,"o":4.56,"t":"2026-09-11T19:30:00Z","v":2846,"vw":4.582977},{"c":4.57,"h":4.59,"l":4.54,"n":224,"o":4.59,"t":"2026-09-11T19:45:00Z","v":11070,"vw":4.566709},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-11T20:00:00Z","v":1876,"vw":4.57},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-14T08:00:00Z","v":212,"vw":4.53},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-14T08:30:00Z","v":150,"vw":4.5},{"c":4.49,"h":4.5,"l":4.49,"n":14,"o":4.5,"t":"2026-09-14T11:00:00Z","v":415,"vw":4.496667},{"c":4.4799,"h":4.5,"l":4.4799,"n":3,"o":4.5,"t":"2026-09-14T12:00:00Z","v":1300,"vw":4.487677},{"c":4.46,"h":4.52,"l":4.45,"n":57,"o":4.45,"t":"2026-09-14T13:30:00Z","v":4142,"vw":4.466198},{"c":4.505,"h":4.505,"l":4.48,"n":24,"o":4.48,"t":"2026-09-14T13:45:00Z","v":1957,"vw":4.494332},{"c":4.4819,"h":4.495,"l":4.4819,"n":13,"o":4.495,"t":"2026-09-14T14:00:00Z","v":379,"vw":4.48845},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-14T14:15:00Z","v":130,"vw":4.52},{"c":4.49,"h":4.4956,"l":4.48,"n":9,"o":4.4956,"t":"2026-09-14T14:30:00Z","v":5976,"vw":4.495104},{"c":4.5,"h":4.5,"l":4.4818,"n":28,"o":4.485,"t":"2026-09-14T14:45:00Z","v":3329,"vw":4.485304},{"c":4.51,"h":4.51,"l":4.5,"n":16,"o":4.5,"t":"2026-09-14T15:00:00Z","v":705,"vw":4.508162},{"c":4.465,"h":4.47,"l":4.465,"n":17,"o":4.47,"t":"2026-09-14T15:15:00Z","v":423,"vw":4.4675},{"c":4.48,"h":4.5,"l":4.47,"n":13,"o":4.47,"t":"2026-09-14T15:30:00Z","v":2224,"vw":4.472807},{"c":4.495,"h":4.4999,"l":4.48,"n":28,"o":4.4999,"t":"2026-09-14T15:45:00Z","v":2241,"vw":4.489539},{"c":4.51,"h":4.51,"l":4.5,"n":16,"o":4.5,"t":"2026-09-14T16:00:00Z","v":656,"vw":4.5025},{"c":4.53,"h":4.53,"l":4.51,"n":30,"o":4.51,"t":"2026-09-14T16:15:00Z","v":1102,"vw":4.525261},{"c":4.53,"h":4.53,"l":4.5292,"n":14,"o":4.5292,"t":"2026-09-14T16:30:00Z","v":975,"vw":4.5293},{"c":4.5517,"h":4.56,"l":4.55,"n":21,"o":4.55,"t":"2026-09-14T16:45:00Z","v":851,"vw":4.55308},{"c":4.5997,"h":4.5997,"l":4.56,"n":31,"o":4.56,"t":"2026-09-14T17:00:00Z","v":2282,"vw":4.588039},{"c":4.58,"h":4.58,"l":4.57,"n":23,"o":4.575,"t":"2026-09-14T17:15:00Z","v":1402,"vw":4.572063},{"c":4.58,"h":4.58,"l":4.57,"n":17,"o":4.57,"t":"2026-09-14T17:30:00Z","v":384,"vw":4.575},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-09-14T17:45:00Z","v":186,"vw":4.57},{"c":4.56,"h":4.57,"l":4.56,"n":31,"o":4.57,"t":"2026-09-14T18:00:00Z","v":1549,"vw":4.563123},{"c":4.49,"h":4.53,"l":4.49,"n":56,"o":4.53,"t":"2026-09-14T18:15:00Z","v":5760,"vw":4.505096},{"c":4.49,"h":4.49,"l":4.48,"n":30,"o":4.48,"t":"2026-09-14T18:30:00Z","v":1776,"vw":4.485182},{"c":4.5,"h":4.5,"l":4.48,"n":65,"o":4.4931,"t":"2026-09-14T18:45:00Z","v":3169,"vw":4.493675},{"c":4.48,"h":4.485,"l":4.48,"n":11,"o":4.48,"t":"2026-09-14T19:00:00Z","v":690,"vw":4.4825},{"c":4.475,"h":4.48,"l":4.46,"n":62,"o":4.47,"t":"2026-09-14T19:15:00Z","v":4592,"vw":4.465684},{"c":4.49,"h":4.49,"l":4.47,"n":24,"o":4.47,"t":"2026-09-14T19:30:00Z","v":730,"vw":4.478287},{"c":4.47,"h":4.49,"l":4.46,"n":218,"o":4.48,"t":"2026-09-14T19:45:00Z","v":14442,"vw":4.474845},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-09-14T20:00:00Z","v":2280,"vw":4.46},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-14T20:15:00Z","v":110,"vw":4.5},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-15T08:15:00Z","v":100,"vw":4.69},{"c":4.5889,"h":4.5889,"l":4.5889,"n":1,"o":4.5889,"t":"2026-09-15T12:45:00Z","v":223,"vw":4.5889},{"c":4.455,"h":4.53,"l":4.43,"n":120,"o":4.46,"t":"2026-09-15T13:30:00Z","v":8588,"vw":4.462445},{"c":4.44,"h":4.45,"l":4.42,"n":32,"o":4.45,"t":"2026-09-15T13:45:00Z","v":2695,"vw":4.436417},{"c":4.385,"h":4.46,"l":4.385,"n":54,"o":4.46,"t":"2026-09-15T14:00:00Z","v":4618,"vw":4.417538},{"c":4.38,"h":4.4189,"l":4.38,"n":29,"o":4.4189,"t":"2026-09-15T14:15:00Z","v":3195,"vw":4.397855},{"c":4.38,"h":4.41,"l":4.38,"n":12,"o":4.41,"t":"2026-09-15T14:30:00Z","v":729,"vw":4.386514},{"c":4.35,"h":4.38,"l":4.35,"n":33,"o":4.36,"t":"2026-09-15T14:45:00Z","v":5148,"vw":4.371243},{"c":4.34,"h":4.365,"l":4.34,"n":38,"o":4.35,"t":"2026-09-15T15:00:00Z","v":1941,"vw":4.350805},{"c":4.3613,"h":4.37,"l":4.34,"n":13,"o":4.345,"t":"2026-09-15T15:15:00Z","v":1063,"vw":4.350096},{"c":4.35,"h":4.37,"l":4.33,"n":94,"o":4.37,"t":"2026-09-15T15:30:00Z","v":10716,"vw":4.335921},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-09-15T15:45:00Z","v":179,"vw":4.345},{"c":4.3299,"h":4.34,"l":4.31,"n":46,"o":4.34,"t":"2026-09-15T16:00:00Z","v":2160,"vw":4.329771},{"c":4.345,"h":4.35,"l":4.325,"n":22,"o":4.325,"t":"2026-09-15T16:30:00Z","v":1290,"vw":4.336939},{"c":4.35,"h":4.35,"l":4.34,"n":15,"o":4.345,"t":"2026-09-15T16:45:00Z","v":637,"vw":4.347},{"c":4.35,"h":4.35,"l":4.34,"n":8,"o":4.34,"t":"2026-09-15T17:00:00Z","v":346,"vw":4.343333},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-15T17:15:00Z","v":100,"vw":4.33},{"c":4.33,"h":4.33,"l":4.325,"n":6,"o":4.325,"t":"2026-09-15T17:30:00Z","v":303,"vw":4.3275},{"c":4.36,"h":4.37,"l":4.32,"n":65,"o":4.33,"t":"2026-09-15T17:45:00Z","v":5139,"vw":4.358414},{"c":4.365,"h":4.3785,"l":4.36,"n":45,"o":4.36,"t":"2026-09-15T18:15:00Z","v":1251,"vw":4.372188},{"c":4.38,"h":4.38,"l":4.38,"n":18,"o":4.38,"t":"2026-09-15T18:30:00Z","v":1071,"vw":4.38},{"c":4.355,"h":4.36,"l":4.35,"n":12,"o":4.36,"t":"2026-09-15T18:45:00Z","v":917,"vw":4.355556},{"c":4.36,"h":4.38,"l":4.36,"n":29,"o":4.37,"t":"2026-09-15T19:00:00Z","v":1262,"vw":4.370071},{"c":4.41,"h":4.41,"l":4.37,"n":65,"o":4.37,"t":"2026-09-15T19:15:00Z","v":5762,"vw":4.391365},{"c":4.4753,"h":4.4753,"l":4.4,"n":60,"o":4.4,"t":"2026-09-15T19:30:00Z","v":7298,"vw":4.423121},{"c":4.535,"h":4.55,"l":4.45,"n":310,"o":4.4799,"t":"2026-09-15T19:45:00Z","v":27199,"vw":4.502492},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-15T20:00:00Z","v":2154,"vw":4.53},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-15T20:30:00Z","v":499,"vw":4.49},{"c":4.48,"h":4.555,"l":4.39,"n":152,"o":4.55,"t":"2026-09-16T13:30:00Z","v":8103,"vw":4.470566},{"c":4.495,"h":4.52,"l":4.49,"n":60,"o":4.52,"t":"2026-09-16T13:45:00Z","v":2123,"vw":4.510938},{"c":4.455,"h":4.48,"l":4.455,"n":20,"o":4.47,"t":"2026-09-16T14:00:00Z","v":2185,"vw":4.471143},{"c":4.4,"h":4.45,"l":4.39,"n":88,"o":4.44,"t":"2026-09-16T14:15:00Z","v":3711,"vw":4.421674},{"c":4.42,"h":4.42,"l":4.39,"n":12,"o":4.39,"t":"2026-09-16T14:30:00Z","v":1008,"vw":4.402877},{"c":4.41,"h":4.42,"l":4.41,"n":20,"o":4.41,"t":"2026-09-16T14:45:00Z","v":1351,"vw":4.415396},{"c":4.38,"h":4.4235,"l":4.355,"n":29,"o":4.4235,"t":"2026-09-16T15:00:00Z","v":3729,"vw":4.405514},{"c":4.38,"h":4.385,"l":4.355,"n":30,"o":4.355,"t":"2026-09-16T15:15:00Z","v":1564,"vw":4.375997},{"c":4.36,"h":4.37,"l":4.36,"n":22,"o":4.37,"t":"2026-09-16T15:30:00Z","v":6660,"vw":4.360498},{"c":4.355,"h":4.365,"l":4.355,"n":13,"o":4.365,"t":"2026-09-16T15:45:00Z","v":561,"vw":4.362},{"c":4.38,"h":4.3982,"l":4.37,"n":24,"o":4.37,"t":"2026-09-16T16:00:00Z","v":1685,"vw":4.38096},{"c":4.37,"h":4.38,"l":4.37,"n":19,"o":4.38,"t":"2026-09-16T16:15:00Z","v":1263,"vw":4.370833},{"c":4.35,"h":4.5,"l":4.35,"n":20,"o":4.365,"t":"2026-09-16T16:30:00Z","v":5317,"vw":4.408606},{"c":4.375,"h":4.375,"l":4.345,"n":30,"o":4.35,"t":"2026-09-16T16:45:00Z","v":1285,"vw":4.354091},{"c":4.385,"h":4.385,"l":4.375,"n":10,"o":4.375,"t":"2026-09-16T17:00:00Z","v":455,"vw":4.38},{"c":4.38,"h":4.39,"l":4.37,"n":21,"o":4.385,"t":"2026-09-16T17:15:00Z","v":2934,"vw":4.380145},{"c":4.385,"h":4.39,"l":4.375,"n":12,"o":4.375,"t":"2026-09-16T17:45:00Z","v":812,"vw":4.379286},{"c":4.37,"h":4.385,"l":4.37,"n":4,"o":4.38,"t":"2026-09-16T18:00:00Z","v":501,"vw":4.379},{"c":4.375,"h":4.375,"l":4.37,"n":4,"o":4.37,"t":"2026-09-16T18:15:00Z","v":301,"vw":4.371667},{"c":4.37,"h":4.37,"l":4.37,"n":15,"o":4.37,"t":"2026-09-16T18:30:00Z","v":2383,"vw":4.37},{"c":4.38,"h":4.39,"l":4.37,"n":56,"o":4.385,"t":"2026-09-16T18:45:00Z","v":2543,"vw":4.381667},{"c":4.375,"h":4.38,"l":4.375,"n":23,"o":4.38,"t":"2026-09-16T19:00:00Z","v":1134,"vw":4.3765},{"c":4.39,"h":4.39,"l":4.37,"n":18,"o":4.375,"t":"2026-09-16T19:15:00Z","v":1257,"vw":4.375909},{"c":4.42,"h":4.43,"l":4.39,"n":25,"o":4.39,"t":"2026-09-16T19:30:00Z","v":1661,"vw":4.413502},{"c":4.46,"h":4.4763,"l":4.41,"n":224,"o":4.42,"t":"2026-09-16T19:45:00Z","v":10853,"vw":4.453296},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-09-16T20:00:00Z","v":9577,"vw":4.46},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-09-16T22:45:00Z","v":112,"vw":4.41},{"c":5.0456,"h":5.0456,"l":5.0456,"n":7,"o":5.0456,"t":"2026-09-17T08:00:00Z","v":1847,"vw":5.0456},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-17T09:00:00Z","v":1697,"vw":4.45},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-17T11:30:00Z","v":100,"vw":4.67},{"c":4.4577,"h":4.59,"l":4.4102,"n":22,"o":4.59,"t":"2026-09-17T13:30:00Z","v":2981,"vw":4.542708},{"c":4.56,"h":4.56,"l":4.4783,"n":84,"o":4.4783,"t":"2026-09-17T13:45:00Z","v":10515,"vw":4.533085},{"c":4.65,"h":4.65,"l":4.58,"n":30,"o":4.58,"t":"2026-09-17T14:00:00Z","v":4343,"vw":4.630909},{"c":4.71,"h":4.71,"l":4.64,"n":42,"o":4.65,"t":"2026-09-17T14:15:00Z","v":5280,"vw":4.68992},{"c":4.72,"h":4.7229,"l":4.72,"n":10,"o":4.7229,"t":"2026-09-17T14:30:00Z","v":366,"vw":4.721381},{"c":4.71,"h":4.77,"l":4.71,"n":45,"o":4.72,"t":"2026-09-17T14:45:00Z","v":5429,"vw":4.741414},{"c":4.6901,"h":4.7,"l":4.685,"n":29,"o":4.69,"t":"2026-09-17T15:00:00Z","v":5264,"vw":4.696623},{"c":4.69,"h":4.7,"l":4.69,"n":46,"o":4.69,"t":"2026-09-17T15:15:00Z","v":3310,"vw":4.695989},{"c":4.66,"h":4.67,"l":4.66,"n":11,"o":4.67,"t":"2026-09-17T15:30:00Z","v":668,"vw":4.661613},{"c":4.63,"h":4.64,"l":4.59,"n":36,"o":4.64,"t":"2026-09-17T15:45:00Z","v":6529,"vw":4.61028},{"c":4.63,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-09-17T16:00:00Z","v":530,"vw":4.6275},{"c":4.74,"h":4.74,"l":4.64,"n":33,"o":4.64,"t":"2026-09-17T16:15:00Z","v":12352,"vw":4.668409},{"c":4.8,"h":4.8,"l":4.79,"n":12,"o":4.79,"t":"2026-09-17T16:30:00Z","v":602,"vw":4.795},{"c":4.74,"h":4.83,"l":4.73,"n":55,"o":4.83,"t":"2026-09-17T16:45:00Z","v":3956,"vw":4.770547},{"c":4.77,"h":4.775,"l":4.75,"n":20,"o":4.76,"t":"2026-09-17T17:00:00Z","v":1115,"vw":4.761381},{"c":4.75,"h":4.78,"l":4.74,"n":36,"o":4.75,"t":"2026-09-17T17:15:00Z","v":1999,"vw":4.751369},{"c":4.8,"h":4.8,"l":4.76,"n":23,"o":4.76,"t":"2026-09-17T17:30:00Z","v":1184,"vw":4.770625},{"c":4.79,"h":4.8,"l":4.78,"n":53,"o":4.8,"t":"2026-09-17T17:45:00Z","v":1559,"vw":4.790142},{"c":4.81,"h":4.81,"l":4.78,"n":38,"o":4.782,"t":"2026-09-17T18:00:00Z","v":2022,"vw":4.791967},{"c":4.81,"h":4.82,"l":4.79,"n":28,"o":4.8005,"t":"2026-09-17T18:15:00Z","v":1995,"vw":4.802408},{"c":4.8001,"h":4.82,"l":4.8001,"n":7,"o":4.82,"t":"2026-09-17T18:30:00Z","v":678,"vw":4.803417},{"c":4.82,"h":4.83,"l":4.82,"n":72,"o":4.83,"t":"2026-09-17T18:45:00Z","v":6503,"vw":4.827574},{"c":4.81,"h":4.81,"l":4.81,"n":19,"o":4.81,"t":"2026-09-17T19:00:00Z","v":1336,"vw":4.81},{"c":4.79,"h":4.81,"l":4.79,"n":34,"o":4.81,"t":"2026-09-17T19:15:00Z","v":2006,"vw":4.800489},{"c":4.785,"h":4.81,"l":4.785,"n":54,"o":4.79,"t":"2026-09-17T19:30:00Z","v":2989,"vw":4.794636},{"c":4.78,"h":4.83,"l":4.78,"n":179,"o":4.7801,"t":"2026-09-17T19:45:00Z","v":13105,"vw":4.794196},{"c":4.795,"h":4.795,"l":4.795,"n":4,"o":4.795,"t":"2026-09-17T20:00:00Z","v":3111,"vw":4.795},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-17T21:45:00Z","v":100,"vw":4.7},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-18T13:15:00Z","v":150,"vw":5.08},{"c":4.66,"h":4.74,"l":4.66,"n":37,"o":4.74,"t":"2026-09-18T13:30:00Z","v":2677,"vw":4.732355},{"c":4.6463,"h":4.7,"l":4.6463,"n":58,"o":4.69,"t":"2026-09-18T13:45:00Z","v":7522,"vw":4.690796},{"c":4.58,"h":4.66,"l":4.58,"n":13,"o":4.66,"t":"2026-09-18T14:00:00Z","v":883,"vw":4.636863},{"c":4.58,"h":4.6,"l":4.58,"n":29,"o":4.59,"t":"2026-09-18T14:15:00Z","v":1836,"vw":4.593246},{"c":4.61,"h":4.61,"l":4.6,"n":15,"o":4.61,"t":"2026-09-18T14:30:00Z","v":1379,"vw":4.60824},{"c":4.55,"h":4.625,"l":4.55,"n":47,"o":4.59,"t":"2026-09-18T14:45:00Z","v":3132,"vw":4.589136},{"c":4.56,"h":4.57,"l":4.56,"n":49,"o":4.56,"t":"2026-09-18T15:00:00Z","v":3951,"vw":4.565692},{"c":4.535,"h":4.535,"l":4.53,"n":15,"o":4.53,"t":"2026-09-18T15:15:00Z","v":682,"vw":4.533},{"c":4.535,"h":4.54,"l":4.525,"n":14,"o":4.5312,"t":"2026-09-18T15:30:00Z","v":950,"vw":4.530903},{"c":4.545,"h":4.56,"l":4.51,"n":42,"o":4.525,"t":"2026-09-18T15:45:00Z","v":5351,"vw":4.541543},{"c":4.58,"h":4.58,"l":4.54,"n":29,"o":4.54,"t":"2026-09-18T16:00:00Z","v":2904,"vw":4.563981},{"c":4.57,"h":4.5966,"l":4.57,"n":29,"o":4.5966,"t":"2026-09-18T16:15:00Z","v":1661,"vw":4.5851},{"c":4.56,"h":4.58,"l":4.55,"n":29,"o":4.57,"t":"2026-09-18T16:30:00Z","v":1607,"vw":4.563161},{"c":4.555,"h":4.56,"l":4.53,"n":38,"o":4.56,"t":"2026-09-18T16:45:00Z","v":2885,"vw":4.553778},{"c":4.52,"h":4.54,"l":4.5,"n":34,"o":4.54,"t":"2026-09-18T17:00:00Z","v":7459,"vw":4.507015},{"c":4.515,"h":4.54,"l":4.51,"n":9,"o":4.525,"t":"2026-09-18T17:15:00Z","v":559,"vw":4.522243},{"c":4.51,"h":4.52,"l":4.5,"n":15,"o":4.5,"t":"2026-09-18T17:30:00Z","v":805,"vw":4.51},{"c":4.54,"h":4.54,"l":4.51,"n":15,"o":4.51,"t":"2026-09-18T17:45:00Z","v":1862,"vw":4.536827},{"c":4.56,"h":4.56,"l":4.54,"n":11,"o":4.55,"t":"2026-09-18T18:00:00Z","v":877,"vw":4.556011},{"c":4.595,"h":4.62,"l":4.56,"n":32,"o":4.56,"t":"2026-09-18T18:15:00Z","v":5606,"vw":4.591443},{"c":4.59,"h":4.5964,"l":4.59,"n":10,"o":4.5964,"t":"2026-09-18T18:30:00Z","v":1302,"vw":4.591396},{"c":4.61,"h":4.66,"l":4.59,"n":315,"o":4.595,"t":"2026-09-18T18:45:00Z","v":24025,"vw":4.610039},{"c":4.57,"h":4.63,"l":4.57,"n":49,"o":4.625,"t":"2026-09-18T19:00:00Z","v":4054,"vw":4.603684},{"c":4.575,"h":4.575,"l":4.56,"n":27,"o":4.575,"t":"2026-09-18T19:15:00Z","v":1251,"vw":4.56853},{"c":4.56,"h":4.58,"l":4.56,"n":66,"o":4.58,"t":"2026-09-18T19:30:00Z","v":3667,"vw":4.567531},{"c":4.65,"h":4.69,"l":4.545,"n":536,"o":4.56,"t":"2026-09-18T19:45:00Z","v":25258,"vw":4.646514},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-18T20:00:00Z","v":279019,"vw":4.66},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-21T08:15:00Z","v":100,"vw":4.56},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-09-21T11:00:00Z","v":505,"vw":4.61},{"c":4.75,"h":4.75,"l":4.74,"n":6,"o":4.75,"t":"2026-09-21T12:30:00Z","v":1370,"vw":4.749238},{"c":4.755,"h":4.755,"l":4.755,"n":2,"o":4.755,"t":"2026-09-21T13:00:00Z","v":200,"vw":4.755},{"c":4.72,"h":4.76,"l":4.72,"n":44,"o":4.76,"t":"2026-09-21T13:30:00Z","v":3552,"vw":4.728364},{"c":4.755,"h":4.795,"l":4.73,"n":33,"o":4.73,"t":"2026-09-21T13:45:00Z","v":4709,"vw":4.754363},{"c":4.7903,"h":4.815,"l":4.74,"n":39,"o":4.74,"t":"2026-09-21T14:00:00Z","v":3803,"vw":4.77335},{"c":4.88,"h":4.88,"l":4.82,"n":49,"o":4.83,"t":"2026-09-21T14:15:00Z","v":3713,"vw":4.834279},{"c":4.86,"h":4.885,"l":4.86,"n":23,"o":4.885,"t":"2026-09-21T14:30:00Z","v":3693,"vw":4.866379},{"c":4.86,"h":4.9,"l":4.85,"n":47,"o":4.8597,"t":"2026-09-21T14:45:00Z","v":2685,"vw":4.873954},{"c":4.8386,"h":4.84,"l":4.815,"n":40,"o":4.84,"t":"2026-09-21T15:00:00Z","v":5145,"vw":4.828011},{"c":4.95,"h":4.95,"l":4.81,"n":120,"o":4.81,"t":"2026-09-21T15:15:00Z","v":22807,"vw":4.893243},{"c":4.92,"h":4.93,"l":4.89,"n":46,"o":4.91,"t":"2026-09-21T15:30:00Z","v":1340,"vw":4.906873},{"c":4.95,"h":4.95,"l":4.91,"n":46,"o":4.93,"t":"2026-09-21T15:45:00Z","v":7910,"vw":4.923666},{"c":4.92,"h":4.945,"l":4.92,"n":15,"o":4.945,"t":"2026-09-21T16:00:00Z","v":1641,"vw":4.9412},{"c":4.86,"h":4.91,"l":4.85,"n":12,"o":4.91,"t":"2026-09-21T16:15:00Z","v":1524,"vw":4.862988},{"c":4.86,"h":4.8899,"l":4.85,"n":20,"o":4.8899,"t":"2026-09-21T16:30:00Z","v":2546,"vw":4.858041},{"c":4.82,"h":4.87,"l":4.79,"n":96,"o":4.86,"t":"2026-09-21T16:45:00Z","v":12505,"vw":4.835356},{"c":4.91,"h":4.91,"l":4.85,"n":28,"o":4.85,"t":"2026-09-21T17:00:00Z","v":5638,"vw":4.852252},{"c":4.9,"h":4.97,"l":4.9,"n":35,"o":4.915,"t":"2026-09-21T17:15:00Z","v":1792,"vw":4.923093},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-21T17:30:00Z","v":510,"vw":4.9},{"c":4.88,"h":4.88,"l":4.8695,"n":13,"o":4.8695,"t":"2026-09-21T17:45:00Z","v":2794,"vw":4.875325},{"c":4.88,"h":4.89,"l":4.8512,"n":28,"o":4.875,"t":"2026-09-21T18:00:00Z","v":6013,"vw":4.874739},{"c":4.9,"h":4.92,"l":4.85,"n":42,"o":4.86,"t":"2026-09-21T18:15:00Z","v":16774,"vw":4.898673},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-09-21T18:30:00Z","v":235,"vw":4.9},{"c":4.86,"h":4.875,"l":4.86,"n":28,"o":4.875,"t":"2026-09-21T18:45:00Z","v":602,"vw":4.863521},{"c":4.89,"h":4.89,"l":4.86,"n":16,"o":4.86,"t":"2026-09-21T19:00:00Z","v":1788,"vw":4.873849},{"c":4.8613,"h":4.885,"l":4.86,"n":29,"o":4.88,"t":"2026-09-21T19:15:00Z","v":2384,"vw":4.868647},{"c":4.9,"h":4.9,"l":4.8795,"n":27,"o":4.8795,"t":"2026-09-21T19:30:00Z","v":2202,"vw":4.884122},{"c":4.89,"h":4.93,"l":4.8093,"n":175,"o":4.875,"t":"2026-09-21T19:45:00Z","v":10991,"vw":4.866365},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-09-21T20:00:00Z","v":3082,"vw":4.92},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-21T20:15:00Z","v":100,"vw":4.83},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-21T22:15:00Z","v":114,"vw":4.92},{"c":4.945,"h":4.98,"l":4.945,"n":7,"o":4.98,"t":"2026-09-22T13:30:00Z","v":1991,"vw":4.978237},{"c":4.92,"h":4.98,"l":4.92,"n":44,"o":4.95,"t":"2026-09-22T13:45:00Z","v":3558,"vw":4.952551},{"c":4.87,"h":4.92,"l":4.86,"n":32,"o":4.92,"t":"2026-09-22T14:00:00Z","v":4387,"vw":4.89487},{"c":4.8918,"h":4.8918,"l":4.87,"n":25,"o":4.8705,"t":"2026-09-22T14:15:00Z","v":2373,"vw":4.871793},{"c":4.9217,"h":4.9217,"l":4.88,"n":43,"o":4.9073,"t":"2026-09-22T14:30:00Z","v":2844,"vw":4.905671},{"c":4.965,"h":4.965,"l":4.91,"n":33,"o":4.91,"t":"2026-09-22T14:45:00Z","v":2655,"vw":4.940971},{"c":4.97,"h":5,"l":4.97,"n":13,"o":4.98,"t":"2026-09-22T15:00:00Z","v":1098,"vw":4.982596},{"c":5.02,"h":5.02,"l":4.995,"n":20,"o":5,"t":"2026-09-22T15:15:00Z","v":1196,"vw":5.006918},{"c":5.02,"h":5.02,"l":4.982,"n":34,"o":5.0121,"t":"2026-09-22T15:30:00Z","v":4969,"vw":5.011269},{"c":5.04,"h":5.04,"l":5.01,"n":23,"o":5.02,"t":"2026-09-22T15:45:00Z","v":2088,"vw":5.022394},{"c":5,"h":5.06,"l":5,"n":52,"o":5.06,"t":"2026-09-22T16:00:00Z","v":2712,"vw":5.042883},{"c":5.01,"h":5.03,"l":5.01,"n":22,"o":5.03,"t":"2026-09-22T16:15:00Z","v":1388,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-09-22T16:30:00Z","v":304,"vw":5.02},{"c":5.04,"h":5.04,"l":4.99,"n":39,"o":5.04,"t":"2026-09-22T16:45:00Z","v":3492,"vw":5.022414},{"c":5.03,"h":5.03,"l":5.0201,"n":4,"o":5.03,"t":"2026-09-22T17:00:00Z","v":510,"vw":5.025118},{"c":5.03,"h":5.0579,"l":5.03,"n":29,"o":5.0579,"t":"2026-09-22T17:15:00Z","v":2698,"vw":5.043021},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-09-22T17:30:00Z","v":232,"vw":5.06},{"c":5.08,"h":5.1,"l":5.05,"n":52,"o":5.0504,"t":"2026-09-22T17:45:00Z","v":6409,"vw":5.071613},{"c":5.03,"h":5.06,"l":5.03,"n":26,"o":5.06,"t":"2026-09-22T18:00:00Z","v":2075,"vw":5.052241},{"c":5.029,"h":5.075,"l":4.9805,"n":101,"o":5.05,"t":"2026-09-22T18:30:00Z","v":26683,"vw":5.02877},{"c":5.04,"h":5.04,"l":5.03,"n":11,"o":5.03,"t":"2026-09-22T18:45:00Z","v":344,"vw":5.035},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-09-22T19:00:00Z","v":363,"vw":5.05},{"c":5.02,"h":5.055,"l":5.02,"n":29,"o":5.055,"t":"2026-09-22T19:15:00Z","v":2417,"vw":5.044034},{"c":5.02,"h":5.06,"l":5.02,"n":34,"o":5.025,"t":"2026-09-22T19:30:00Z","v":2688,"vw":5.037871},{"c":5.05,"h":5.05,"l":4.99,"n":138,"o":5.01,"t":"2026-09-22T19:45:00Z","v":10306,"vw":5.009053},{"c":4.9801,"h":5.03,"l":4.9801,"n":5,"o":5.03,"t":"2026-09-22T20:00:00Z","v":6903,"vw":5.015536},{"c":4.98,"h":5.07,"l":4.98,"n":2,"o":5.07,"t":"2026-09-22T20:30:00Z","v":350,"vw":5.031429},{"c":4.98,"h":5.07,"l":4.98,"n":3,"o":5.07,"t":"2026-09-22T22:00:00Z","v":202,"vw":5.025},{"c":4.9924,"h":4.9924,"l":4.9924,"n":1,"o":4.9924,"t":"2026-09-22T23:00:00Z","v":162,"vw":4.9924},{"c":5.6175,"h":5.6175,"l":5.6175,"n":4,"o":5.6175,"t":"2026-09-23T08:00:00Z","v":707,"vw":5.6175},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-23T10:15:00Z","v":697,"vw":5.14},{"c":5.0201,"h":5.08,"l":4.952,"n":32,"o":5.03,"t":"2026-09-23T13:30:00Z","v":3083,"vw":5.026777},{"c":5.01,"h":5.1,"l":5.01,"n":152,"o":5.0401,"t":"2026-09-23T13:45:00Z","v":9889,"vw":5.054604},{"c":5.088,"h":5.088,"l":5.03,"n":56,"o":5.06,"t":"2026-09-23T14:00:00Z","v":5809,"vw":5.04035},{"c":5.03,"h":5.09,"l":5.01,"n":100,"o":5.09,"t":"2026-09-23T14:15:00Z","v":7426,"vw":5.034589},{"c":4.99,"h":5.005,"l":4.99,"n":18,"o":5.005,"t":"2026-09-23T14:30:00Z","v":678,"vw":4.996757},{"c":4.96,"h":4.998,"l":4.92,"n":28,"o":4.998,"t":"2026-09-23T14:45:00Z","v":2306,"vw":4.94527},{"c":4.96,"h":4.96,"l":4.94,"n":16,"o":4.96,"t":"2026-09-23T15:00:00Z","v":1073,"vw":4.948761},{"c":4.99,"h":5,"l":4.975,"n":13,"o":4.975,"t":"2026-09-23T15:15:00Z","v":1240,"vw":4.984811},{"c":4.94,"h":4.98,"l":4.89,"n":88,"o":4.98,"t":"2026-09-23T15:30:00Z","v":23369,"vw":4.916004},{"c":5.03,"h":5.03,"l":4.96,"n":60,"o":4.97,"t":"2026-09-23T15:45:00Z","v":3872,"vw":4.983416},{"c":4.97,"h":4.98,"l":4.9501,"n":11,"o":4.98,"t":"2026-09-23T16:00:00Z","v":1468,"vw":4.956847},{"c":5.02,"h":5.02,"l":5,"n":23,"o":5,"t":"2026-09-23T16:45:00Z","v":1675,"vw":5.01502},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-23T17:00:00Z","v":100,"vw":5},{"c":4.98,"h":4.99,"l":4.98,"n":18,"o":4.99,"t":"2026-09-23T17:45:00Z","v":1269,"vw":4.982317},{"c":5,"h":5.02,"l":4.99,"n":58,"o":4.99,"t":"2026-09-23T18:00:00Z","v":7096,"vw":5.000154},{"c":5.03,"h":5.04,"l":5,"n":43,"o":5,"t":"2026-09-23T18:15:00Z","v":5216,"vw":5.015486},{"c":5.01,"h":5.04,"l":5,"n":30,"o":5.04,"t":"2026-09-23T18:30:00Z","v":8228,"vw":5.001322},{"c":5.04,"h":5.04,"l":5.01,"n":25,"o":5.01,"t":"2026-09-23T18:45:00Z","v":13102,"vw":5.030766},{"c":5.2,"h":5.22,"l":5.04,"n":126,"o":5.04,"t":"2026-09-23T19:00:00Z","v":6893,"vw":5.124183},{"c":5.17,"h":5.17,"l":5.1201,"n":271,"o":5.17,"t":"2026-09-23T19:15:00Z","v":6531,"vw":5.155267},{"c":5.2,"h":5.22,"l":5.17,"n":72,"o":5.17,"t":"2026-09-23T19:30:00Z","v":3001,"vw":5.191771},{"c":5.155,"h":5.2,"l":5.155,"n":74,"o":5.18,"t":"2026-09-23T19:45:00Z","v":4318,"vw":5.179759},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-09-23T20:00:00Z","v":1294,"vw":5.14},{"c":5.1263,"h":5.1263,"l":5.1263,"n":1,"o":5.1263,"t":"2026-09-24T11:45:00Z","v":1000,"vw":5.1263},{"c":5.19,"h":5.21,"l":5.06,"n":33,"o":5.06,"t":"2026-09-24T13:30:00Z","v":1092,"vw":5.136853},{"c":5.07,"h":5.15,"l":5.07,"n":18,"o":5.15,"t":"2026-09-24T13:45:00Z","v":1776,"vw":5.127964},{"c":5.12,"h":5.13,"l":5.09,"n":18,"o":5.09,"t":"2026-09-24T14:00:00Z","v":787,"vw":5.115835},{"c":5.12,"h":5.13,"l":5.105,"n":13,"o":5.105,"t":"2026-09-24T14:15:00Z","v":729,"vw":5.116667},{"c":5.07,"h":5.14,"l":5.07,"n":26,"o":5.1214,"t":"2026-09-24T14:30:00Z","v":3159,"vw":5.098115},{"c":5.02,"h":5.08,"l":5.02,"n":21,"o":5.08,"t":"2026-09-24T14:45:00Z","v":1191,"vw":5.046364},{"c":5.01,"h":5.01,"l":4.9716,"n":56,"o":4.9716,"t":"2026-09-24T15:00:00Z","v":2237,"vw":4.990929},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-09-24T15:15:00Z","v":150,"vw":5.01},{"c":5.025,"h":5.03,"l":5,"n":92,"o":5.03,"t":"2026-09-24T15:30:00Z","v":8209,"vw":5.022344},{"c":5.07,"h":5.07,"l":5.03,"n":54,"o":5.03,"t":"2026-09-24T15:45:00Z","v":2279,"vw":5.041},{"c":5.085,"h":5.085,"l":5.05,"n":34,"o":5.05,"t":"2026-09-24T16:00:00Z","v":1632,"vw":5.073572},{"c":5.13,"h":5.15,"l":5.09,"n":62,"o":5.09,"t":"2026-09-24T16:15:00Z","v":5649,"vw":5.136542},{"c":5.18,"h":5.2,"l":5.14,"n":37,"o":5.14,"t":"2026-09-24T16:30:00Z","v":11800,"vw":5.154504},{"c":5.16,"h":5.18,"l":5.16,"n":20,"o":5.18,"t":"2026-09-24T16:45:00Z","v":1296,"vw":5.173497},{"c":5.12,"h":5.145,"l":5.12,"n":25,"o":5.14,"t":"2026-09-24T17:00:00Z","v":1767,"vw":5.134676},{"c":5.08,"h":5.13,"l":5.075,"n":34,"o":5.13,"t":"2026-09-24T17:15:00Z","v":3926,"vw":5.108311},{"c":5.07,"h":5.07,"l":5.06,"n":13,"o":5.06,"t":"2026-09-24T17:30:00Z","v":636,"vw":5.066},{"c":5.07,"h":5.07,"l":5.05,"n":23,"o":5.05,"t":"2026-09-24T17:45:00Z","v":1071,"vw":5.056015},{"c":5.12,"h":5.19,"l":5.04,"n":79,"o":5.04,"t":"2026-09-24T18:00:00Z","v":5918,"vw":5.106403},{"c":5.13,"h":5.19,"l":5.12,"n":59,"o":5.16,"t":"2026-09-24T18:15:00Z","v":2463,"vw":5.145},{"c":5.155,"h":5.155,"l":5.13,"n":16,"o":5.13,"t":"2026-09-24T18:30:00Z","v":874,"vw":5.139177},{"c":5.145,"h":5.15,"l":5.1,"n":73,"o":5.1,"t":"2026-09-24T18:45:00Z","v":2611,"vw":5.121348},{"c":5.18,"h":5.19,"l":5.13,"n":63,"o":5.145,"t":"2026-09-24T19:00:00Z","v":2668,"vw":5.150468},{"c":5.15,"h":5.19,"l":5.15,"n":76,"o":5.19,"t":"2026-09-24T19:15:00Z","v":2145,"vw":5.159066},{"c":5.16,"h":5.165,"l":5.13,"n":57,"o":5.13,"t":"2026-09-24T19:30:00Z","v":2775,"vw":5.151548},{"c":5.2,"h":5.2,"l":5.15,"n":283,"o":5.1605,"t":"2026-09-24T19:45:00Z","v":9947,"vw":5.17805},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-09-24T20:00:00Z","v":1814,"vw":5.21},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-09-25T11:30:00Z","v":450,"vw":5.17},{"c":5.12,"h":5.17,"l":5.09,"n":41,"o":5.17,"t":"2026-09-25T13:30:00Z","v":3623,"vw":5.132637},{"c":5.115,"h":5.145,"l":5.115,"n":10,"o":5.145,"t":"2026-09-25T13:45:00Z","v":391,"vw":5.126667},{"c":5.13,"h":5.13,"l":5.1,"n":70,"o":5.125,"t":"2026-09-25T14:00:00Z","v":4232,"vw":5.107212},{"c":5.13,"h":5.14,"l":5.12,"n":35,"o":5.14,"t":"2026-09-25T14:15:00Z","v":1057,"vw":5.13},{"c":5.14,"h":5.1563,"l":5.14,"n":35,"o":5.1563,"t":"2026-09-25T14:30:00Z","v":2052,"vw":5.149588},{"c":5.16,"h":5.165,"l":5.11,"n":51,"o":5.13,"t":"2026-09-25T14:45:00Z","v":3016,"vw":5.141398},{"c":5.165,"h":5.18,"l":5.165,"n":28,"o":5.18,"t":"2026-09-25T15:30:00Z","v":2810,"vw":5.17813},{"c":5.19,"h":5.19,"l":5.1705,"n":36,"o":5.18,"t":"2026-09-25T15:45:00Z","v":2846,"vw":5.177195},{"c":5.18,"h":5.18,"l":5.18,"n":8,"o":5.18,"t":"2026-09-25T16:00:00Z","v":608,"vw":5.18},{"c":5.17,"h":5.17,"l":5.16,"n":23,"o":5.16,"t":"2026-09-25T16:15:00Z","v":1001,"vw":5.167943},{"c":5.16,"h":5.17,"l":5.15,"n":19,"o":5.17,"t":"2026-09-25T16:30:00Z","v":1039,"vw":5.15813},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-25T16:45:00Z","v":150,"vw":5.15},{"c":5.13,"h":5.13,"l":5.13,"n":25,"o":5.13,"t":"2026-09-25T17:00:00Z","v":815,"vw":5.13},{"c":5.12,"h":5.14,"l":5.12,"n":4,"o":5.14,"t":"2026-09-25T17:15:00Z","v":240,"vw":5.13},{"c":5.11,"h":5.12,"l":5.11,"n":13,"o":5.12,"t":"2026-09-25T17:30:00Z","v":1582,"vw":5.11134},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-09-25T18:00:00Z","v":327,"vw":5.11},{"c":5.01,"h":5.101,"l":5.01,"n":49,"o":5.1,"t":"2026-09-25T18:15:00Z","v":6553,"vw":5.078641},{"c":5.05,"h":5.05,"l":4.99,"n":97,"o":5.015,"t":"2026-09-25T18:30:00Z","v":13978,"vw":5.028247},{"c":5.055,"h":5.07,"l":5.04,"n":18,"o":5.06,"t":"2026-09-25T18:45:00Z","v":982,"vw":5.050769},{"c":5.07,"h":5.09,"l":5.055,"n":18,"o":5.055,"t":"2026-09-25T19:00:00Z","v":3272,"vw":5.081314},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-09-25T19:15:00Z","v":914,"vw":5.06},{"c":5.04,"h":5.06,"l":5.0002,"n":12,"o":5.06,"t":"2026-09-25T19:30:00Z","v":4646,"vw":5.005358},{"c":5.03,"h":5.0799,"l":5.015,"n":162,"o":5.06,"t":"2026-09-25T19:45:00Z","v":8659,"vw":5.045121},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-09-25T20:00:00Z","v":3138,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":22,"o":5.02,"t":"2026-09-28T13:15:00Z","v":1191,"vw":5.02},{"c":5.01,"h":5.01,"l":4.89,"n":57,"o":4.985,"t":"2026-09-28T13:30:00Z","v":4312,"vw":4.943744},{"c":5.02,"h":5.03,"l":5,"n":35,"o":5.02,"t":"2026-09-28T13:45:00Z","v":4304,"vw":5.010667},{"c":5.05,"h":5.05,"l":4.95,"n":52,"o":5.0379,"t":"2026-09-28T14:00:00Z","v":6621,"vw":5.003949},{"c":5.01,"h":5.05,"l":5.01,"n":24,"o":5.05,"t":"2026-09-28T14:15:00Z","v":1922,"vw":5.043014},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-09-28T14:30:00Z","v":9730,"vw":5},{"c":4.99,"h":5.005,"l":4.99,"n":10,"o":5.005,"t":"2026-09-28T14:45:00Z","v":303,"vw":4.995976},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-09-28T15:00:00Z","v":338,"vw":4.96},{"c":4.96,"h":4.96,"l":4.91,"n":16,"o":4.91,"t":"2026-09-28T15:15:00Z","v":1677,"vw":4.949041},{"c":4.88,"h":4.9,"l":4.88,"n":24,"o":4.88,"t":"2026-09-28T15:30:00Z","v":2517,"vw":4.884986},{"c":4.845,"h":4.915,"l":4.8401,"n":43,"o":4.915,"t":"2026-09-28T15:45:00Z","v":2281,"vw":4.870321},{"c":4.88,"h":4.88,"l":4.86,"n":11,"o":4.86,"t":"2026-09-28T16:00:00Z","v":897,"vw":4.863289},{"c":4.9,"h":4.91,"l":4.9,"n":18,"o":4.91,"t":"2026-09-28T16:30:00Z","v":1027,"vw":4.9075},{"c":4.92,"h":4.92,"l":4.915,"n":9,"o":4.915,"t":"2026-09-28T16:45:00Z","v":585,"vw":4.916667},{"c":4.96,"h":4.96,"l":4.95,"n":12,"o":4.95,"t":"2026-09-28T17:00:00Z","v":936,"vw":4.958571},{"c":4.95,"h":4.97,"l":4.94,"n":14,"o":4.97,"t":"2026-09-28T17:15:00Z","v":943,"vw":4.956207},{"c":4.93,"h":4.97,"l":4.93,"n":3,"o":4.97,"t":"2026-09-28T17:30:00Z","v":704,"vw":4.957415},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-09-28T17:45:00Z","v":151,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-09-28T18:00:00Z","v":166,"vw":4.91},{"c":4.91,"h":4.92,"l":4.91,"n":15,"o":4.92,"t":"2026-09-28T18:15:00Z","v":752,"vw":4.917605},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-09-28T18:30:00Z","v":796,"vw":4.9},{"c":4.9,"h":4.9,"l":4.88,"n":41,"o":4.88,"t":"2026-09-28T18:45:00Z","v":1538,"vw":4.887497},{"c":4.89,"h":4.9,"l":4.89,"n":19,"o":4.9,"t":"2026-09-28T19:00:00Z","v":874,"vw":4.892577},{"c":4.9,"h":4.9,"l":4.89,"n":20,"o":4.89,"t":"2026-09-28T19:15:00Z","v":1316,"vw":4.899057},{"c":4.91,"h":4.91,"l":4.895,"n":26,"o":4.895,"t":"2026-09-28T19:30:00Z","v":1842,"vw":4.900831},{"c":4.86,"h":4.9399,"l":4.86,"n":185,"o":4.9399,"t":"2026-09-28T19:45:00Z","v":9152,"vw":4.915202},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-28T20:00:00Z","v":2614,"vw":4.86},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-28T22:45:00Z","v":200,"vw":4.8},{"c":4.97,"h":4.98,"l":4.9,"n":19,"o":4.9,"t":"2026-09-29T13:30:00Z","v":1788,"vw":4.938297},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.94,"t":"2026-09-29T13:45:00Z","v":300,"vw":4.933333},{"c":4.9101,"h":4.94,"l":4.9101,"n":11,"o":4.94,"t":"2026-09-29T14:15:00Z","v":579,"vw":4.926585},{"c":4.91,"h":4.92,"l":4.91,"n":15,"o":4.9111,"t":"2026-09-29T14:30:00Z","v":1312,"vw":4.914189},{"c":4.92,"h":4.93,"l":4.9141,"n":4,"o":4.93,"t":"2026-09-29T14:45:00Z","v":303,"vw":4.921367},{"c":4.875,"h":4.91,"l":4.875,"n":20,"o":4.91,"t":"2026-09-29T15:00:00Z","v":2178,"vw":4.886112},{"c":4.8604,"h":4.88,"l":4.8604,"n":12,"o":4.88,"t":"2026-09-29T15:15:00Z","v":1351,"vw":4.872744},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-09-29T15:30:00Z","v":231,"vw":4.85},{"c":4.85,"h":4.85,"l":4.8455,"n":12,"o":4.85,"t":"2026-09-29T15:45:00Z","v":449,"vw":4.848071},{"c":4.86,"h":4.87,"l":4.85,"n":22,"o":4.85,"t":"2026-09-29T16:30:00Z","v":1197,"vw":4.85348},{"c":4.843,"h":4.85,"l":4.843,"n":5,"o":4.85,"t":"2026-09-29T16:45:00Z","v":250,"vw":4.846111},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-29T17:15:00Z","v":100,"vw":4.86},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-09-29T17:45:00Z","v":260,"vw":4.84},{"c":4.88,"h":4.88,"l":4.86,"n":37,"o":4.86,"t":"2026-09-29T18:00:00Z","v":2384,"vw":4.871334},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-09-29T18:15:00Z","v":226,"vw":4.87},{"c":4.88,"h":4.88,"l":4.852,"n":58,"o":4.865,"t":"2026-09-29T18:30:00Z","v":3114,"vw":4.869614},{"c":4.88,"h":4.88,"l":4.87,"n":9,"o":4.88,"t":"2026-09-29T18:45:00Z","v":1174,"vw":4.871845},{"c":4.865,"h":4.865,"l":4.865,"n":6,"o":4.865,"t":"2026-09-29T19:00:00Z","v":207,"vw":4.865},{"c":4.83,"h":4.85,"l":4.83,"n":51,"o":4.85,"t":"2026-09-29T19:15:00Z","v":2596,"vw":4.844566},{"c":4.82,"h":4.825,"l":4.79,"n":85,"o":4.82,"t":"2026-09-29T19:30:00Z","v":4175,"vw":4.813002},{"c":4.84,"h":4.87,"l":4.815,"n":129,"o":4.815,"t":"2026-09-29T19:45:00Z","v":6324,"vw":4.841053},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-09-29T20:00:00Z","v":1977,"vw":4.83},{"c":4.84,"h":5.18,"l":4.83,"n":6,"o":4.83,"t":"2026-09-30T12:30:00Z","v":10579,"vw":5.007681},{"c":4.87,"h":4.95,"l":4.87,"n":97,"o":4.95,"t":"2026-09-30T13:30:00Z","v":4523,"vw":4.905125},{"c":4.84,"h":4.865,"l":4.84,"n":33,"o":4.86,"t":"2026-09-30T13:45:00Z","v":1136,"vw":4.85563},{"c":4.87,"h":4.895,"l":4.8499,"n":60,"o":4.86,"t":"2026-09-30T14:00:00Z","v":3469,"vw":4.858435},{"c":4.85,"h":4.87,"l":4.85,"n":16,"o":4.87,"t":"2026-09-30T14:15:00Z","v":805,"vw":4.861428},{"c":4.83,"h":4.85,"l":4.83,"n":12,"o":4.85,"t":"2026-09-30T14:30:00Z","v":2228,"vw":4.847589},{"c":4.86,"h":4.88,"l":4.83,"n":17,"o":4.83,"t":"2026-09-30T14:45:00Z","v":1099,"vw":4.852775},{"c":4.86,"h":4.89,"l":4.86,"n":27,"o":4.89,"t":"2026-09-30T15:00:00Z","v":1316,"vw":4.87994},{"c":4.89,"h":4.89,"l":4.85,"n":73,"o":4.85,"t":"2026-09-30T15:15:00Z","v":3554,"vw":4.870011},{"c":4.85,"h":4.875,"l":4.85,"n":19,"o":4.87,"t":"2026-09-30T15:30:00Z","v":500,"vw":4.865},{"c":4.87,"h":4.87,"l":4.85,"n":7,"o":4.85,"t":"2026-09-30T15:45:00Z","v":398,"vw":4.856667},{"c":4.88,"h":4.89,"l":4.86,"n":16,"o":4.86,"t":"2026-09-30T16:00:00Z","v":851,"vw":4.874255},{"c":4.82,"h":4.87,"l":4.82,"n":34,"o":4.87,"t":"2026-09-30T16:15:00Z","v":1564,"vw":4.847155},{"c":4.84,"h":4.84,"l":4.84,"n":10,"o":4.84,"t":"2026-09-30T16:30:00Z","v":894,"vw":4.84},{"c":4.84,"h":4.85,"l":4.83,"n":15,"o":4.83,"t":"2026-09-30T16:45:00Z","v":816,"vw":4.83802},{"c":4.85,"h":4.85,"l":4.84,"n":15,"o":4.84,"t":"2026-09-30T17:00:00Z","v":1009,"vw":4.845882},{"c":4.84,"h":4.85,"l":4.84,"n":21,"o":4.849,"t":"2026-09-30T17:15:00Z","v":1479,"vw":4.842262},{"c":4.8,"h":4.81,"l":4.8,"n":5,"o":4.81,"t":"2026-09-30T17:30:00Z","v":304,"vw":4.806667},{"c":4.81,"h":4.82,"l":4.81,"n":5,"o":4.81,"t":"2026-09-30T17:45:00Z","v":320,"vw":4.813671},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-30T18:00:00Z","v":121,"vw":4.82},{"c":4.82,"h":4.84,"l":4.82,"n":14,"o":4.83,"t":"2026-09-30T18:15:00Z","v":822,"vw":4.827872},{"c":4.84,"h":4.84,"l":4.82,"n":19,"o":4.84,"t":"2026-09-30T18:30:00Z","v":2198,"vw":4.837374},{"c":4.88,"h":4.88,"l":4.85,"n":11,"o":4.85,"t":"2026-09-30T18:45:00Z","v":667,"vw":4.862016},{"c":4.88,"h":4.88,"l":4.87,"n":10,"o":4.87,"t":"2026-09-30T19:00:00Z","v":852,"vw":4.876269},{"c":4.85,"h":4.885,"l":4.81,"n":83,"o":4.885,"t":"2026-09-30T19:15:00Z","v":13204,"vw":4.834186},{"c":4.8,"h":4.88,"l":4.8,"n":83,"o":4.87,"t":"2026-09-30T19:30:00Z","v":5481,"vw":4.818763},{"c":4.72,"h":4.8,"l":4.72,"n":188,"o":4.8,"t":"2026-09-30T19:45:00Z","v":19009,"vw":4.74084},{"c":4.72,"h":4.72,"l":4.72,"n":7,"o":4.72,"t":"2026-09-30T20:00:00Z","v":6861,"vw":4.72},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-01T08:30:00Z","v":955,"vw":4.9},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-01T12:00:00Z","v":333,"vw":4.8},{"c":4.675,"h":4.72,"l":4.65,"n":56,"o":4.7,"t":"2026-10-01T13:30:00Z","v":6992,"vw":4.689583},{"c":4.66,"h":4.6899,"l":4.66,"n":18,"o":4.6899,"t":"2026-10-01T13:45:00Z","v":3656,"vw":4.664898},{"c":4.62,"h":4.64,"l":4.62,"n":17,"o":4.64,"t":"2026-10-01T14:00:00Z","v":1656,"vw":4.637145},{"c":4.64,"h":4.64,"l":4.6,"n":27,"o":4.62,"t":"2026-10-01T14:15:00Z","v":4273,"vw":4.633182},{"c":4.68,"h":4.68,"l":4.65,"n":6,"o":4.65,"t":"2026-10-01T14:30:00Z","v":1400,"vw":4.662568},{"c":4.63,"h":4.66,"l":4.63,"n":27,"o":4.64,"t":"2026-10-01T14:45:00Z","v":1628,"vw":4.650342},{"c":4.62,"h":4.6235,"l":4.62,"n":4,"o":4.6235,"t":"2026-10-01T15:00:00Z","v":565,"vw":4.621284},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-01T15:15:00Z","v":101,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":9,"o":4.64,"t":"2026-10-01T15:30:00Z","v":632,"vw":4.64},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-01T15:45:00Z","v":200,"vw":4.66},{"c":4.64,"h":4.66,"l":4.64,"n":34,"o":4.65,"t":"2026-10-01T16:00:00Z","v":1985,"vw":4.648679},{"c":4.66,"h":4.662,"l":4.64,"n":23,"o":4.64,"t":"2026-10-01T16:15:00Z","v":1248,"vw":4.657589},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-01T16:30:00Z","v":513,"vw":4.67},{"c":4.65,"h":4.65,"l":4.65,"n":13,"o":4.65,"t":"2026-10-01T16:45:00Z","v":725,"vw":4.65},{"c":4.68,"h":4.68,"l":4.66,"n":13,"o":4.66,"t":"2026-10-01T17:00:00Z","v":474,"vw":4.671429},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-01T17:15:00Z","v":100,"vw":4.68},{"c":4.76,"h":4.76,"l":4.73,"n":21,"o":4.73,"t":"2026-10-01T17:30:00Z","v":837,"vw":4.742},{"c":4.71,"h":4.745,"l":4.71,"n":20,"o":4.745,"t":"2026-10-01T17:45:00Z","v":1221,"vw":4.731436},{"c":4.72,"h":4.72,"l":4.71,"n":10,"o":4.71,"t":"2026-10-01T18:00:00Z","v":773,"vw":4.711938},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-01T18:15:00Z","v":612,"vw":4.73},{"c":4.7,"h":4.72,"l":4.7,"n":14,"o":4.72,"t":"2026-10-01T18:30:00Z","v":1024,"vw":4.705},{"c":4.7,"h":4.71,"l":4.7,"n":10,"o":4.7,"t":"2026-10-01T18:45:00Z","v":587,"vw":4.702463},{"c":4.68,"h":4.7,"l":4.68,"n":43,"o":4.7,"t":"2026-10-01T19:00:00Z","v":1595,"vw":4.690909},{"c":4.66,"h":4.67,"l":4.66,"n":27,"o":4.67,"t":"2026-10-01T19:30:00Z","v":1431,"vw":4.666454},{"c":4.645,"h":4.67,"l":4.64,"n":101,"o":4.66,"t":"2026-10-01T19:45:00Z","v":5797,"vw":4.653871},{"c":4.7,"h":4.7,"l":4.69,"n":4,"o":4.69,"t":"2026-10-01T20:00:00Z","v":816,"vw":4.691229},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-01T21:30:00Z","v":304,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":18,"o":4.82,"t":"2026-10-01T21:45:00Z","v":1878,"vw":4.82},{"c":4.91,"h":4.91,"l":4.83,"n":7,"o":4.83,"t":"2026-10-01T22:15:00Z","v":1650,"vw":4.869774},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-02T08:15:00Z","v":100,"vw":4.83},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-02T09:30:00Z","v":812,"vw":4.57},{"c":4.7,"h":4.82,"l":4.6701,"n":291,"o":4.81,"t":"2026-10-02T13:30:00Z","v":27916,"vw":4.718244},{"c":4.7192,"h":4.74,"l":4.695,"n":26,"o":4.725,"t":"2026-10-02T13:45:00Z","v":5317,"vw":4.72417},{"c":4.72,"h":4.73,"l":4.69,"n":32,"o":4.71,"t":"2026-10-02T14:00:00Z","v":2135,"vw":4.710072},{"c":4.75,"h":4.76,"l":4.73,"n":23,"o":4.76,"t":"2026-10-02T14:15:00Z","v":959,"vw":4.751319},{"c":4.77,"h":4.7794,"l":4.7301,"n":22,"o":4.745,"t":"2026-10-02T14:30:00Z","v":4095,"vw":4.762409},{"c":4.7952,"h":4.825,"l":4.7628,"n":90,"o":4.77,"t":"2026-10-02T14:45:00Z","v":11494,"vw":4.782972},{"c":4.8041,"h":4.83,"l":4.765,"n":143,"o":4.78,"t":"2026-10-02T15:00:00Z","v":10489,"vw":4.791205},{"c":4.785,"h":4.83,"l":4.785,"n":38,"o":4.83,"t":"2026-10-02T15:15:00Z","v":6840,"vw":4.804215},{"c":4.78,"h":4.79,"l":4.74,"n":70,"o":4.77,"t":"2026-10-02T15:30:00Z","v":6205,"vw":4.764063},{"c":4.77,"h":4.78,"l":4.76,"n":20,"o":4.78,"t":"2026-10-02T15:45:00Z","v":2688,"vw":4.766017},{"c":4.78,"h":4.78,"l":4.77,"n":20,"o":4.77,"t":"2026-10-02T16:00:00Z","v":1898,"vw":4.772807},{"c":4.76,"h":4.78,"l":4.76,"n":27,"o":4.77,"t":"2026-10-02T16:30:00Z","v":1183,"vw":4.77},{"c":4.75,"h":4.76,"l":4.75,"n":10,"o":4.76,"t":"2026-10-02T16:45:00Z","v":699,"vw":4.754},{"c":4.75,"h":4.75,"l":4.72,"n":19,"o":4.72,"t":"2026-10-02T17:15:00Z","v":1259,"vw":4.735507},{"c":4.7493,"h":4.7493,"l":4.74,"n":2,"o":4.74,"t":"2026-10-02T17:30:00Z","v":347,"vw":4.744556},{"c":4.77,"h":4.77,"l":4.74,"n":23,"o":4.74,"t":"2026-10-02T17:45:00Z","v":3032,"vw":4.761278},{"c":4.76,"h":4.7622,"l":4.76,"n":17,"o":4.7622,"t":"2026-10-02T18:00:00Z","v":902,"vw":4.760382},{"c":4.78,"h":4.78,"l":4.75,"n":28,"o":4.75,"t":"2026-10-02T18:15:00Z","v":3122,"vw":4.767433},{"c":4.76,"h":4.765,"l":4.76,"n":10,"o":4.765,"t":"2026-10-02T18:30:00Z","v":670,"vw":4.763},{"c":4.73,"h":4.755,"l":4.73,"n":37,"o":4.75,"t":"2026-10-02T18:45:00Z","v":4179,"vw":4.748937},{"c":4.75,"h":4.75,"l":4.7,"n":46,"o":4.72,"t":"2026-10-02T19:00:00Z","v":9838,"vw":4.725264},{"c":4.72,"h":4.74,"l":4.72,"n":19,"o":4.74,"t":"2026-10-02T19:15:00Z","v":1058,"vw":4.728264},{"c":4.71,"h":4.73,"l":4.71,"n":6,"o":4.73,"t":"2026-10-02T19:30:00Z","v":310,"vw":4.719901},{"c":4.82,"h":4.82,"l":4.7,"n":219,"o":4.725,"t":"2026-10-02T19:45:00Z","v":22342,"vw":4.760305},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-02T20:00:00Z","v":1093,"vw":4.83},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-05T08:00:00Z","v":180,"vw":4.93},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-05T09:00:00Z","v":200,"vw":4.64},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-10-05T12:00:00Z","v":409,"vw":4.95},{"c":4.85,"h":5.08,"l":4.85,"n":12,"o":5,"t":"2026-10-05T12:15:00Z","v":951,"vw":5.004994},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T13:00:00Z","v":100,"vw":5.01},{"c":4.8765,"h":4.8765,"l":4.8765,"n":1,"o":4.8765,"t":"2026-10-05T13:15:00Z","v":550,"vw":4.8765},{"c":4.83,"h":4.87,"l":4.825,"n":26,"o":4.83,"t":"2026-10-05T13:30:00Z","v":3053,"vw":4.834451},{"c":4.78,"h":4.805,"l":4.78,"n":25,"o":4.8,"t":"2026-10-05T13:45:00Z","v":2729,"vw":4.791571},{"c":4.8299,"h":4.83,"l":4.78,"n":38,"o":4.78,"t":"2026-10-05T14:00:00Z","v":4099,"vw":4.813988},{"c":4.81,"h":4.855,"l":4.795,"n":97,"o":4.8204,"t":"2026-10-05T14:15:00Z","v":5240,"vw":4.828729},{"c":4.73,"h":4.8,"l":4.72,"n":90,"o":4.8,"t":"2026-10-05T14:30:00Z","v":7325,"vw":4.755032},{"c":4.71,"h":4.71,"l":4.69,"n":40,"o":4.69,"t":"2026-10-05T14:45:00Z","v":2134,"vw":4.707848},{"c":4.7,"h":4.7,"l":4.685,"n":24,"o":4.7,"t":"2026-10-05T15:00:00Z","v":2039,"vw":4.691101},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-05T15:15:00Z","v":504,"vw":4.69},{"c":4.67,"h":4.68,"l":4.6605,"n":33,"o":4.67,"t":"2026-10-05T15:30:00Z","v":1469,"vw":4.670999},{"c":4.7235,"h":4.7235,"l":4.66,"n":39,"o":4.66,"t":"2026-10-05T15:45:00Z","v":2393,"vw":4.679341},{"c":4.7,"h":4.71,"l":4.685,"n":37,"o":4.7,"t":"2026-10-05T16:00:00Z","v":1900,"vw":4.694896},{"c":4.71,"h":4.71,"l":4.7,"n":5,"o":4.7,"t":"2026-10-05T16:15:00Z","v":510,"vw":4.702257},{"c":4.675,"h":4.68,"l":4.675,"n":31,"o":4.68,"t":"2026-10-05T16:45:00Z","v":2202,"vw":4.67967},{"c":4.6743,"h":4.6743,"l":4.67,"n":8,"o":4.67,"t":"2026-10-05T17:00:00Z","v":284,"vw":4.672713},{"c":4.665,"h":4.665,"l":4.65,"n":26,"o":4.66,"t":"2026-10-05T17:15:00Z","v":888,"vw":4.659057},{"c":4.625,"h":4.6523,"l":4.62,"n":35,"o":4.6523,"t":"2026-10-05T17:30:00Z","v":3376,"vw":4.640635},{"c":4.62,"h":4.62,"l":4.61,"n":27,"o":4.62,"t":"2026-10-05T17:45:00Z","v":1902,"vw":4.617592},{"c":4.635,"h":4.65,"l":4.63,"n":15,"o":4.65,"t":"2026-10-05T18:00:00Z","v":1080,"vw":4.641652},{"c":4.63,"h":4.63,"l":4.62,"n":17,"o":4.6206,"t":"2026-10-05T18:15:00Z","v":1717,"vw":4.624716},{"c":4.635,"h":4.6481,"l":4.62,"n":18,"o":4.635,"t":"2026-10-05T18:30:00Z","v":2938,"vw":4.636229},{"c":4.645,"h":4.645,"l":4.635,"n":17,"o":4.6375,"t":"2026-10-05T18:45:00Z","v":901,"vw":4.641071},{"c":4.68,"h":4.68,"l":4.64,"n":36,"o":4.6584,"t":"2026-10-05T19:00:00Z","v":2473,"vw":4.65932},{"c":4.6701,"h":4.695,"l":4.6701,"n":51,"o":4.68,"t":"2026-10-05T19:15:00Z","v":6100,"vw":4.688818},{"c":4.71,"h":4.71,"l":4.69,"n":25,"o":4.69,"t":"2026-10-05T19:30:00Z","v":646,"vw":4.7},{"c":4.72,"h":4.735,"l":4.66,"n":237,"o":4.705,"t":"2026-10-05T19:45:00Z","v":15477,"vw":4.707105},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-05T20:00:00Z","v":3296,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-05T22:30:00Z","v":100,"vw":4.84},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-06T08:00:00Z","v":113,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-06T12:00:00Z","v":3115,"vw":4.67},{"c":4.814,"h":4.814,"l":4.814,"n":2,"o":4.814,"t":"2026-10-06T12:15:00Z","v":1001,"vw":4.814},{"c":4.71,"h":4.72,"l":4.71,"n":15,"o":4.71,"t":"2026-10-06T13:30:00Z","v":1038,"vw":4.712621},{"c":4.82,"h":4.82,"l":4.69,"n":46,"o":4.71,"t":"2026-10-06T13:45:00Z","v":5766,"vw":4.77628},{"c":4.81,"h":4.83,"l":4.805,"n":10,"o":4.83,"t":"2026-10-06T14:00:00Z","v":2384,"vw":4.815023},{"c":4.77,"h":4.8,"l":4.77,"n":34,"o":4.7999,"t":"2026-10-06T14:15:00Z","v":4199,"vw":4.791342},{"c":4.75,"h":4.75,"l":4.74,"n":14,"o":4.75,"t":"2026-10-06T14:30:00Z","v":2273,"vw":4.748992},{"c":4.915,"h":4.93,"l":4.76,"n":49,"o":4.76,"t":"2026-10-06T14:45:00Z","v":11080,"vw":4.878911},{"c":4.855,"h":4.881,"l":4.85,"n":19,"o":4.881,"t":"2026-10-06T15:00:00Z","v":10432,"vw":4.878327},{"c":4.825,"h":4.84,"l":4.825,"n":6,"o":4.84,"t":"2026-10-06T15:15:00Z","v":347,"vw":4.8325},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-06T15:30:00Z","v":417,"vw":4.83},{"c":4.7733,"h":4.7901,"l":4.7733,"n":11,"o":4.79,"t":"2026-10-06T15:45:00Z","v":849,"vw":4.78585},{"c":4.75,"h":4.7736,"l":4.737,"n":14,"o":4.7736,"t":"2026-10-06T16:00:00Z","v":1902,"vw":4.760583},{"c":4.77,"h":4.77,"l":4.73,"n":26,"o":4.73,"t":"2026-10-06T16:15:00Z","v":3270,"vw":4.756724},{"c":4.8,"h":4.8188,"l":4.78,"n":14,"o":4.795,"t":"2026-10-06T16:30:00Z","v":1519,"vw":4.812835},{"c":4.78,"h":4.79,"l":4.78,"n":6,"o":4.79,"t":"2026-10-06T16:45:00Z","v":510,"vw":4.782882},{"c":4.775,"h":4.8,"l":4.77,"n":11,"o":4.8,"t":"2026-10-06T17:15:00Z","v":919,"vw":4.781875},{"c":4.778,"h":4.778,"l":4.76,"n":15,"o":4.76,"t":"2026-10-06T17:30:00Z","v":1364,"vw":4.769893},{"c":4.785,"h":4.785,"l":4.78,"n":7,"o":4.78,"t":"2026-10-06T17:45:00Z","v":359,"vw":4.7825},{"c":4.79,"h":4.79,"l":4.78,"n":12,"o":4.78,"t":"2026-10-06T18:00:00Z","v":1240,"vw":4.787813},{"c":4.79,"h":4.8,"l":4.79,"n":3,"o":4.8,"t":"2026-10-06T18:15:00Z","v":425,"vw":4.797647},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-06T18:30:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.78,"l":4.77,"n":13,"o":4.7746,"t":"2026-10-06T19:00:00Z","v":609,"vw":4.77384},{"c":4.76,"h":4.77,"l":4.73,"n":67,"o":4.77,"t":"2026-10-06T19:15:00Z","v":5213,"vw":4.759442},{"c":4.735,"h":4.75,"l":4.73,"n":5,"o":4.75,"t":"2026-10-06T19:30:00Z","v":396,"vw":4.740692},{"c":4.84,"h":4.86,"l":4.735,"n":200,"o":4.735,"t":"2026-10-06T19:45:00Z","v":15382,"vw":4.812152},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-06T20:00:00Z","v":890,"vw":4.85},{"c":4.58,"h":4.69,"l":4.58,"n":5,"o":4.69,"t":"2026-10-07T12:45:00Z","v":387,"vw":4.632952},{"c":4.7001,"h":4.71,"l":4.65,"n":19,"o":4.69,"t":"2026-10-07T13:30:00Z","v":7518,"vw":4.690152},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-07T13:45:00Z","v":121,"vw":4.7},{"c":4.71,"h":4.71,"l":4.68,"n":19,"o":4.68,"t":"2026-10-07T14:00:00Z","v":1048,"vw":4.698694},{"c":4.71,"h":4.71,"l":4.705,"n":5,"o":4.705,"t":"2026-10-07T14:15:00Z","v":274,"vw":4.707137},{"c":4.725,"h":4.74,"l":4.71,"n":13,"o":4.72,"t":"2026-10-07T14:30:00Z","v":1497,"vw":4.717714},{"c":4.71,"h":4.72,"l":4.71,"n":11,"o":4.72,"t":"2026-10-07T14:45:00Z","v":734,"vw":4.716409},{"c":4.69,"h":4.7,"l":4.6707,"n":11,"o":4.7,"t":"2026-10-07T15:00:00Z","v":2478,"vw":4.688798},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-07T15:30:00Z","v":303,"vw":4.69},{"c":4.68,"h":4.7,"l":4.68,"n":21,"o":4.69,"t":"2026-10-07T15:45:00Z","v":1341,"vw":4.689913},{"c":4.7,"h":4.7,"l":4.68,"n":30,"o":4.68,"t":"2026-10-07T16:00:00Z","v":835,"vw":4.687004},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-07T16:15:00Z","v":336,"vw":4.69},{"c":4.68,"h":4.6999,"l":4.68,"n":14,"o":4.6999,"t":"2026-10-07T16:30:00Z","v":1065,"vw":4.695478},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-07T16:45:00Z","v":219,"vw":4.7},{"c":4.71,"h":4.71,"l":4.6916,"n":5,"o":4.6916,"t":"2026-10-07T17:00:00Z","v":321,"vw":4.703475},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-07T17:15:00Z","v":362,"vw":4.7},{"c":4.69,"h":4.7,"l":4.69,"n":6,"o":4.7,"t":"2026-10-07T17:45:00Z","v":920,"vw":4.698889},{"c":4.745,"h":4.75,"l":4.69,"n":30,"o":4.69,"t":"2026-10-07T18:00:00Z","v":2128,"vw":4.708437},{"c":4.755,"h":4.755,"l":4.745,"n":14,"o":4.745,"t":"2026-10-07T18:15:00Z","v":2008,"vw":4.747693},{"c":4.785,"h":4.785,"l":4.785,"n":3,"o":4.785,"t":"2026-10-07T18:45:00Z","v":1061,"vw":4.785},{"c":4.79,"h":4.8,"l":4.79,"n":4,"o":4.8,"t":"2026-10-07T19:00:00Z","v":310,"vw":4.796667},{"c":4.78,"h":4.79,"l":4.78,"n":17,"o":4.79,"t":"2026-10-07T19:15:00Z","v":2050,"vw":4.788788},{"c":4.8,"h":4.8,"l":4.76,"n":20,"o":4.77,"t":"2026-10-07T19:30:00Z","v":2017,"vw":4.770923},{"c":4.76,"h":4.78,"l":4.74,"n":185,"o":4.7721,"t":"2026-10-07T19:45:00Z","v":8181,"vw":4.76465},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-07T20:00:00Z","v":1857,"vw":4.755},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-07T22:00:00Z","v":5010,"vw":4.7},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-08T09:00:00Z","v":300,"vw":4.8},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-08T10:45:00Z","v":200,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-10-08T11:30:00Z","v":847,"vw":4.7},{"c":5.17,"h":5.17,"l":4.97,"n":20,"o":4.97,"t":"2026-10-08T13:15:00Z","v":2000,"vw":5.11507},{"c":4.55,"h":4.96,"l":4.54,"n":147,"o":4.71,"t":"2026-10-08T13:30:00Z","v":10816,"vw":4.779178},{"c":4.58,"h":4.59,"l":4.53,"n":55,"o":4.55,"t":"2026-10-08T13:45:00Z","v":3584,"vw":4.561098},{"c":4.66,"h":4.67,"l":4.61,"n":76,"o":4.64,"t":"2026-10-08T14:00:00Z","v":5056,"vw":4.65},{"c":4.7185,"h":4.7185,"l":4.7185,"n":1,"o":4.7185,"t":"2026-10-08T14:15:00Z","v":500,"vw":4.7185},{"c":4.7,"h":4.7,"l":4.695,"n":45,"o":4.695,"t":"2026-10-08T14:30:00Z","v":1983,"vw":4.699545},{"c":4.69,"h":4.71,"l":4.6804,"n":12,"o":4.6804,"t":"2026-10-08T14:45:00Z","v":920,"vw":4.694661},{"c":4.7,"h":4.71,"l":4.685,"n":40,"o":4.685,"t":"2026-10-08T15:00:00Z","v":2632,"vw":4.700224},{"c":4.6605,"h":4.72,"l":4.6605,"n":14,"o":4.72,"t":"2026-10-08T15:15:00Z","v":843,"vw":4.694285},{"c":4.61,"h":4.65,"l":4.61,"n":10,"o":4.65,"t":"2026-10-08T15:30:00Z","v":343,"vw":4.63},{"c":4.565,"h":4.65,"l":4.55,"n":73,"o":4.625,"t":"2026-10-08T15:45:00Z","v":12369,"vw":4.598178},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-08T16:00:00Z","v":292,"vw":4.56},{"c":4.5561,"h":4.59,"l":4.55,"n":33,"o":4.565,"t":"2026-10-08T16:15:00Z","v":2259,"vw":4.564364},{"c":4.52,"h":4.53,"l":4.52,"n":28,"o":4.53,"t":"2026-10-08T16:30:00Z","v":658,"vw":4.525},{"c":4.56,"h":4.575,"l":4.51,"n":63,"o":4.52,"t":"2026-10-08T16:45:00Z","v":4333,"vw":4.555448},{"c":4.51,"h":4.56,"l":4.5,"n":57,"o":4.56,"t":"2026-10-08T17:00:00Z","v":3626,"vw":4.5334},{"c":4.43,"h":4.51,"l":4.425,"n":92,"o":4.51,"t":"2026-10-08T17:15:00Z","v":9976,"vw":4.470348},{"c":4.45,"h":4.45,"l":4.42,"n":62,"o":4.42,"t":"2026-10-08T17:30:00Z","v":3521,"vw":4.434119},{"c":4.42,"h":4.48,"l":4.42,"n":72,"o":4.455,"t":"2026-10-08T17:45:00Z","v":3011,"vw":4.449718},{"c":4.43,"h":4.44,"l":4.42,"n":33,"o":4.43,"t":"2026-10-08T18:00:00Z","v":2629,"vw":4.425993},{"c":4.46,"h":4.46,"l":4.43,"n":47,"o":4.44,"t":"2026-10-08T18:15:00Z","v":3411,"vw":4.441557},{"c":4.3801,"h":4.441,"l":4.38,"n":151,"o":4.441,"t":"2026-10-08T18:30:00Z","v":18121,"vw":4.404259},{"c":4.41,"h":4.41,"l":4.39,"n":29,"o":4.405,"t":"2026-10-08T18:45:00Z","v":2128,"vw":4.403313},{"c":4.38,"h":4.38,"l":4.3704,"n":7,"o":4.3704,"t":"2026-10-08T19:00:00Z","v":351,"vw":4.37424},{"c":4.41,"h":4.43,"l":4.36,"n":85,"o":4.37,"t":"2026-10-08T19:15:00Z","v":4952,"vw":4.384117},{"c":4.4799,"h":4.4799,"l":4.395,"n":51,"o":4.41,"t":"2026-10-08T19:30:00Z","v":3608,"vw":4.41794},{"c":4.51,"h":4.54,"l":4.4,"n":484,"o":4.45,"t":"2026-10-08T19:45:00Z","v":35191,"vw":4.454339},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-08T20:00:00Z","v":1815,"vw":4.49},{"c":4.45,"h":4.48,"l":4.45,"n":2,"o":4.48,"t":"2026-10-08T21:15:00Z","v":600,"vw":4.46},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T22:00:00Z","v":4000,"vw":4.44},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-09T11:45:00Z","v":150,"vw":4.6},{"c":4.45,"h":4.6,"l":4.45,"n":98,"o":4.6,"t":"2026-10-09T13:30:00Z","v":6350,"vw":4.509234},{"c":4.53,"h":4.535,"l":4.53,"n":25,"o":4.535,"t":"2026-10-09T13:45:00Z","v":2407,"vw":4.530236},{"c":4.5196,"h":4.56,"l":4.515,"n":22,"o":4.539,"t":"2026-10-09T14:00:00Z","v":3417,"vw":4.537653},{"c":4.5,"h":4.5297,"l":4.485,"n":40,"o":4.485,"t":"2026-10-09T14:15:00Z","v":2632,"vw":4.516096},{"c":4.495,"h":4.51,"l":4.475,"n":64,"o":4.51,"t":"2026-10-09T14:30:00Z","v":4856,"vw":4.504384},{"c":4.5,"h":4.5,"l":4.49,"n":47,"o":4.5,"t":"2026-10-09T14:45:00Z","v":3008,"vw":4.491875},{"c":4.49,"h":4.51,"l":4.48,"n":35,"o":4.5,"t":"2026-10-09T15:00:00Z","v":4015,"vw":4.491535},{"c":4.4899,"h":4.5,"l":4.475,"n":47,"o":4.49,"t":"2026-10-09T15:15:00Z","v":2651,"vw":4.490562},{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-10-09T15:30:00Z","v":981,"vw":4.49},{"c":4.485,"h":4.5,"l":4.4405,"n":78,"o":4.5,"t":"2026-10-09T15:45:00Z","v":8319,"vw":4.460467},{"c":4.4625,"h":4.47,"l":4.4001,"n":47,"o":4.46,"t":"2026-10-09T16:00:00Z","v":4071,"vw":4.437522},{"c":4.535,"h":4.535,"l":4.47,"n":43,"o":4.47,"t":"2026-10-09T16:15:00Z","v":5535,"vw":4.494681},{"c":4.47,"h":4.52,"l":4.47,"n":50,"o":4.52,"t":"2026-10-09T16:30:00Z","v":3335,"vw":4.500192},{"c":4.48,"h":4.48,"l":4.46,"n":2,"o":4.46,"t":"2026-10-09T16:45:00Z","v":388,"vw":4.474845},{"c":4.385,"h":4.47,"l":4.38,"n":128,"o":4.47,"t":"2026-10-09T17:00:00Z","v":16082,"vw":4.399921},{"c":4.38,"h":4.39,"l":4.35,"n":55,"o":4.39,"t":"2026-10-09T17:15:00Z","v":8159,"vw":4.374775},{"c":4.43,"h":4.43,"l":4.395,"n":23,"o":4.395,"t":"2026-10-09T17:30:00Z","v":1474,"vw":4.415909},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-09T17:45:00Z","v":322,"vw":4.42},{"c":4.42,"h":4.435,"l":4.42,"n":37,"o":4.425,"t":"2026-10-09T18:00:00Z","v":2832,"vw":4.428674},{"c":4.41,"h":4.42,"l":4.385,"n":36,"o":4.41,"t":"2026-10-09T18:15:00Z","v":2707,"vw":4.403632},{"c":4.465,"h":4.48,"l":4.42,"n":54,"o":4.42,"t":"2026-10-09T18:30:00Z","v":9412,"vw":4.442232},{"c":4.47,"h":4.47,"l":4.445,"n":52,"o":4.4501,"t":"2026-10-09T18:45:00Z","v":8185,"vw":4.452251},{"c":4.51,"h":4.51,"l":4.49,"n":24,"o":4.5,"t":"2026-10-09T19:00:00Z","v":1793,"vw":4.495747},{"c":4.495,"h":4.515,"l":4.49,"n":33,"o":4.5,"t":"2026-10-09T19:15:00Z","v":5476,"vw":4.506836},{"c":4.52,"h":4.52,"l":4.5,"n":3,"o":4.5,"t":"2026-10-09T19:30:00Z","v":388,"vw":4.513671},{"c":4.49,"h":4.515,"l":4.485,"n":182,"o":4.51,"t":"2026-10-09T19:45:00Z","v":13643,"vw":4.499658},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T20:00:00Z","v":1977,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-09T22:15:00Z","v":200,"vw":4.47},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-12T09:15:00Z","v":251,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-12T12:00:00Z","v":200,"vw":4.51},{"c":4.435,"h":4.5,"l":4.41,"n":24,"o":4.47,"t":"2026-10-12T13:30:00Z","v":3793,"vw":4.482135},{"c":4.42,"h":4.435,"l":4.42,"n":36,"o":4.42,"t":"2026-10-12T13:45:00Z","v":1937,"vw":4.426321},{"c":4.37,"h":4.41,"l":4.3543,"n":53,"o":4.41,"t":"2026-10-12T14:00:00Z","v":5397,"vw":4.394576},{"c":4.38,"h":4.38,"l":4.36,"n":22,"o":4.37,"t":"2026-10-12T14:15:00Z","v":1799,"vw":4.374433},{"c":4.37,"h":4.38,"l":4.365,"n":39,"o":4.365,"t":"2026-10-12T14:30:00Z","v":1287,"vw":4.376389},{"c":4.35,"h":4.3688,"l":4.35,"n":28,"o":4.3508,"t":"2026-10-12T14:45:00Z","v":941,"vw":4.352729},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-12T15:15:00Z","v":100,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-10-12T15:30:00Z","v":611,"vw":4.36},{"c":4.3699,"h":4.38,"l":4.36,"n":24,"o":4.36,"t":"2026-10-12T15:45:00Z","v":4900,"vw":4.37053},{"c":4.37,"h":4.3701,"l":4.37,"n":15,"o":4.3701,"t":"2026-10-12T16:00:00Z","v":366,"vw":4.370033},{"c":4.375,"h":4.375,"l":4.37,"n":4,"o":4.37,"t":"2026-10-12T16:15:00Z","v":332,"vw":4.371667},{"c":4.395,"h":4.42,"l":4.37,"n":62,"o":4.375,"t":"2026-10-12T16:30:00Z","v":3069,"vw":4.397369},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-12T16:45:00Z","v":222,"vw":4.38},{"c":4.38,"h":4.39,"l":4.38,"n":8,"o":4.39,"t":"2026-10-12T17:30:00Z","v":380,"vw":4.383333},{"c":4.37,"h":4.38,"l":4.37,"n":13,"o":4.38,"t":"2026-10-12T18:00:00Z","v":473,"vw":4.373333},{"c":4.35,"h":4.365,"l":4.35,"n":14,"o":4.365,"t":"2026-10-12T18:15:00Z","v":885,"vw":4.354498},{"c":4.35,"h":4.355,"l":4.345,"n":8,"o":4.355,"t":"2026-10-12T18:30:00Z","v":1032,"vw":4.348578},{"c":4.3403,"h":4.3565,"l":4.3398,"n":12,"o":4.3565,"t":"2026-10-12T18:45:00Z","v":565,"vw":4.34662},{"c":4.34,"h":4.34,"l":4.33,"n":14,"o":4.33,"t":"2026-10-12T19:00:00Z","v":332,"vw":4.335},{"c":4.36,"h":4.36,"l":4.34,"n":16,"o":4.34,"t":"2026-10-12T19:15:00Z","v":1528,"vw":4.350958},{"c":4.36,"h":4.4053,"l":4.35,"n":64,"o":4.35,"t":"2026-10-12T19:30:00Z","v":2692,"vw":4.364401},{"c":4.38,"h":4.4073,"l":4.37,"n":138,"o":4.3899,"t":"2026-10-12T19:45:00Z","v":6999,"vw":4.381777},{"c":4.39,"h":4.39,"l":4.37,"n":8,"o":4.37,"t":"2026-10-12T20:00:00Z","v":2170,"vw":4.374204},{"c":4.3624,"h":4.3624,"l":4.3624,"n":2,"o":4.3624,"t":"2026-10-12T23:00:00Z","v":121,"vw":4.3624},{"c":4.3507,"h":4.3507,"l":4.3507,"n":2,"o":4.3507,"t":"2026-10-12T23:45:00Z","v":146,"vw":4.3507},{"c":4.26,"h":4.4,"l":4.26,"n":116,"o":4.4,"t":"2026-10-13T13:30:00Z","v":5177,"vw":4.328565},{"c":4.235,"h":4.25,"l":4.19,"n":97,"o":4.24,"t":"2026-10-13T13:45:00Z","v":6618,"vw":4.232267},{"c":4.19,"h":4.2,"l":4.16,"n":77,"o":4.2,"t":"2026-10-13T14:00:00Z","v":7712,"vw":4.179221},{"c":4.22,"h":4.22,"l":4.18,"n":43,"o":4.18,"t":"2026-10-13T14:15:00Z","v":2921,"vw":4.202729},{"c":4.27,"h":4.3,"l":4.215,"n":137,"o":4.225,"t":"2026-10-13T14:30:00Z","v":19724,"vw":4.263615},{"c":4.29,"h":4.29,"l":4.28,"n":6,"o":4.28,"t":"2026-10-13T14:45:00Z","v":215,"vw":4.285},{"c":4.24,"h":4.27,"l":4.23,"n":18,"o":4.23,"t":"2026-10-13T15:00:00Z","v":910,"vw":4.252143},{"c":4.255,"h":4.26,"l":4.23,"n":62,"o":4.24,"t":"2026-10-13T15:15:00Z","v":2624,"vw":4.252813},{"c":4.225,"h":4.26,"l":4.225,"n":41,"o":4.25,"t":"2026-10-13T16:00:00Z","v":1928,"vw":4.240604},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-13T16:15:00Z","v":269,"vw":4.23},{"c":4.285,"h":4.285,"l":4.24,"n":137,"o":4.24,"t":"2026-10-13T16:30:00Z","v":5617,"vw":4.254827},{"c":4.245,"h":4.27,"l":4.23,"n":18,"o":4.27,"t":"2026-10-13T16:45:00Z","v":3820,"vw":4.263025},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-13T17:00:00Z","v":360,"vw":4.23},{"c":4.2125,"h":4.2125,"l":4.2125,"n":2,"o":4.2125,"t":"2026-10-13T17:15:00Z","v":308,"vw":4.2125},{"c":4.205,"h":4.21,"l":4.18,"n":50,"o":4.21,"t":"2026-10-13T17:30:00Z","v":4544,"vw":4.191426},{"c":4.21,"h":4.21,"l":4.2,"n":15,"o":4.2,"t":"2026-10-13T17:45:00Z","v":655,"vw":4.202},{"c":4.21,"h":4.2194,"l":4.21,"n":6,"o":4.2194,"t":"2026-10-13T18:00:00Z","v":248,"vw":4.214747},{"c":4.19,"h":4.22,"l":4.19,"n":23,"o":4.22,"t":"2026-10-13T18:15:00Z","v":5090,"vw":4.19869},{"c":4.19,"h":4.2,"l":4.19,"n":33,"o":4.19,"t":"2026-10-13T18:30:00Z","v":1498,"vw":4.191818},{"c":4.2,"h":4.2,"l":4.19,"n":15,"o":4.19,"t":"2026-10-13T18:45:00Z","v":929,"vw":4.196},{"c":4.195,"h":4.2,"l":4.195,"n":11,"o":4.2,"t":"2026-10-13T19:00:00Z","v":394,"vw":4.1975},{"c":4.24,"h":4.24,"l":4.205,"n":53,"o":4.205,"t":"2026-10-13T19:15:00Z","v":2262,"vw":4.224098},{"c":4.24,"h":4.24,"l":4.24,"n":10,"o":4.24,"t":"2026-10-13T19:30:00Z","v":359,"vw":4.24},{"c":4.21,"h":4.24,"l":4.195,"n":76,"o":4.23,"t":"2026-10-13T19:45:00Z","v":5196,"vw":4.219213},{"c":4.21,"h":4.21,"l":4.19,"n":4,"o":4.19,"t":"2026-10-13T20:00:00Z","v":1062,"vw":4.193863},{"c":4.1683,"h":4.1683,"l":4.1683,"n":1,"o":4.1683,"t":"2026-10-14T11:30:00Z","v":500,"vw":4.1683},{"c":4.1175,"h":4.186,"l":4.04,"n":48,"o":4.07,"t":"2026-10-14T13:30:00Z","v":2872,"vw":4.083085},{"c":4.07,"h":4.115,"l":4.07,"n":20,"o":4.115,"t":"2026-10-14T13:45:00Z","v":1722,"vw":4.087191},{"c":4.04,"h":4.07,"l":4.035,"n":34,"o":4.06,"t":"2026-10-14T14:00:00Z","v":5801,"vw":4.04842},{"c":4.08,"h":4.08,"l":4.06,"n":12,"o":4.06,"t":"2026-10-14T14:15:00Z","v":842,"vw":4.067708},{"c":4.1024,"h":4.1024,"l":4.1,"n":7,"o":4.1,"t":"2026-10-14T14:30:00Z","v":396,"vw":4.100805},{"c":4.08,"h":4.103,"l":4.075,"n":36,"o":4.103,"t":"2026-10-14T14:45:00Z","v":1311,"vw":4.095},{"c":4.05,"h":4.08,"l":4.05,"n":21,"o":4.08,"t":"2026-10-14T15:00:00Z","v":544,"vw":4.06},{"c":4.0401,"h":4.05,"l":4.04,"n":12,"o":4.05,"t":"2026-10-14T15:15:00Z","v":742,"vw":4.041608},{"c":4,"h":4.04,"l":4,"n":44,"o":4.04,"t":"2026-10-14T15:30:00Z","v":2238,"vw":4.019859},{"c":3.9601,"h":4.015,"l":3.9601,"n":37,"o":4.0022,"t":"2026-10-14T15:45:00Z","v":3889,"vw":4.001473},{"c":3.94,"h":3.985,"l":3.94,"n":19,"o":3.985,"t":"2026-10-14T16:00:00Z","v":2722,"vw":3.952045},{"c":3.95,"h":3.95,"l":3.92,"n":98,"o":3.94,"t":"2026-10-14T16:15:00Z","v":7467,"vw":3.932204},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-14T16:30:00Z","v":154,"vw":3.95},{"c":3.95,"h":3.95,"l":3.94,"n":34,"o":3.94,"t":"2026-10-14T16:45:00Z","v":1731,"vw":3.946226},{"c":3.92,"h":3.955,"l":3.92,"n":22,"o":3.9416,"t":"2026-10-14T17:00:00Z","v":1305,"vw":3.942844},{"c":3.915,"h":3.95,"l":3.915,"n":39,"o":3.94,"t":"2026-10-14T17:15:00Z","v":4669,"vw":3.937025},{"c":3.919,"h":3.94,"l":3.919,"n":32,"o":3.925,"t":"2026-10-14T17:30:00Z","v":3730,"vw":3.928122},{"c":3.92,"h":3.92,"l":3.92,"n":10,"o":3.92,"t":"2026-10-14T17:45:00Z","v":664,"vw":3.92},{"c":3.92,"h":3.93,"l":3.9126,"n":10,"o":3.9126,"t":"2026-10-14T18:00:00Z","v":400,"vw":3.920867},{"c":3.91,"h":3.925,"l":3.91,"n":6,"o":3.925,"t":"2026-10-14T18:15:00Z","v":885,"vw":3.918025},{"c":3.91,"h":3.91,"l":3.89,"n":12,"o":3.91,"t":"2026-10-14T18:30:00Z","v":1034,"vw":3.898695},{"c":3.9,"h":3.9,"l":3.895,"n":34,"o":3.9,"t":"2026-10-14T19:00:00Z","v":3291,"vw":3.89963},{"c":3.9,"h":3.91,"l":3.9,"n":7,"o":3.91,"t":"2026-10-14T19:15:00Z","v":492,"vw":3.907268},{"c":3.92,"h":3.92,"l":3.91,"n":28,"o":3.9199,"t":"2026-10-14T19:30:00Z","v":1737,"vw":3.915019},{"c":3.91,"h":3.9101,"l":3.8501,"n":151,"o":3.9101,"t":"2026-10-14T19:45:00Z","v":8498,"vw":3.884094},{"c":3.83,"h":3.95,"l":3.83,"n":4,"o":3.88,"t":"2026-10-14T20:00:00Z","v":2090,"vw":3.880957},{"c":3.88,"h":3.89,"l":3.88,"n":6,"o":3.8876,"t":"2026-10-14T21:00:00Z","v":450,"vw":3.886108},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-14T21:15:00Z","v":300,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-14T21:30:00Z","v":110,"vw":3.88},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-14T23:00:00Z","v":3535,"vw":3.83},{"c":4.34,"h":4.58,"l":4.0902,"n":26,"o":4.58,"t":"2026-10-15T08:00:00Z","v":1057,"vw":4.363257},{"c":3.9166,"h":3.9166,"l":3.9166,"n":1,"o":3.9166,"t":"2026-10-15T12:00:00Z","v":190,"vw":3.9166},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-15T13:15:00Z","v":156,"vw":3.92},{"c":3.955,"h":3.955,"l":3.88,"n":92,"o":3.88,"t":"2026-10-15T13:30:00Z","v":6462,"vw":3.90643},{"c":3.92,"h":3.955,"l":3.89,"n":40,"o":3.955,"t":"2026-10-15T13:45:00Z","v":5623,"vw":3.908173},{"c":3.945,"h":4,"l":3.9261,"n":76,"o":3.9261,"t":"2026-10-15T14:00:00Z","v":7589,"vw":3.957418},{"c":3.95,"h":3.9885,"l":3.945,"n":35,"o":3.98,"t":"2026-10-15T14:15:00Z","v":3916,"vw":3.973817},{"c":4.01,"h":4.01,"l":3.98,"n":18,"o":3.98,"t":"2026-10-15T14:30:00Z","v":1355,"vw":3.993425},{"c":3.985,"h":4.01,"l":3.97,"n":62,"o":4.01,"t":"2026-10-15T14:45:00Z","v":4181,"vw":3.986827},{"c":3.915,"h":4.005,"l":3.915,"n":329,"o":3.99,"t":"2026-10-15T15:00:00Z","v":21034,"vw":3.945613},{"c":3.89,"h":3.91,"l":3.88,"n":185,"o":3.91,"t":"2026-10-15T15:15:00Z","v":14789,"vw":3.896261},{"c":3.91,"h":3.93,"l":3.89,"n":411,"o":3.89,"t":"2026-10-15T15:30:00Z","v":45627,"vw":3.903331},{"c":3.91,"h":3.92,"l":3.9,"n":104,"o":3.91,"t":"2026-10-15T15:45:00Z","v":3967,"vw":3.908838},{"c":3.72,"h":3.9,"l":3.72,"n":321,"o":3.9,"t":"2026-10-15T16:00:00Z","v":21897,"vw":3.823541},{"c":3.84,"h":3.84,"l":3.6956,"n":195,"o":3.7,"t":"2026-10-15T16:15:00Z","v":18432,"vw":3.747537},{"c":3.86,"h":3.86,"l":3.815,"n":245,"o":3.83,"t":"2026-10-15T16:30:00Z","v":11178,"vw":3.838275},{"c":3.7999,"h":3.845,"l":3.77,"n":47,"o":3.845,"t":"2026-10-15T16:45:00Z","v":5809,"vw":3.805621},{"c":3.8,"h":3.81,"l":3.8,"n":20,"o":3.8,"t":"2026-10-15T17:00:00Z","v":1308,"vw":3.80461},{"c":3.785,"h":3.815,"l":3.78,"n":33,"o":3.8016,"t":"2026-10-15T17:15:00Z","v":3373,"vw":3.798832},{"c":3.815,"h":3.83,"l":3.79,"n":15,"o":3.79,"t":"2026-10-15T17:30:00Z","v":3072,"vw":3.801608},{"c":3.805,"h":3.815,"l":3.805,"n":15,"o":3.815,"t":"2026-10-15T17:45:00Z","v":1108,"vw":3.809369},{"c":3.81,"h":3.83,"l":3.81,"n":20,"o":3.81,"t":"2026-10-15T18:00:00Z","v":1418,"vw":3.82},{"c":3.8,"h":3.82,"l":3.8,"n":39,"o":3.81,"t":"2026-10-15T18:15:00Z","v":6034,"vw":3.810083},{"c":3.81,"h":3.81,"l":3.8,"n":36,"o":3.8,"t":"2026-10-15T18:30:00Z","v":5601,"vw":3.80872},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T18:45:00Z","v":200,"vw":3.81},{"c":3.78,"h":3.815,"l":3.75,"n":88,"o":3.815,"t":"2026-10-15T19:00:00Z","v":10986,"vw":3.787047},{"c":3.825,"h":3.825,"l":3.79,"n":35,"o":3.8,"t":"2026-10-15T19:15:00Z","v":6052,"vw":3.800048},{"c":3.81,"h":3.8175,"l":3.8,"n":36,"o":3.81,"t":"2026-10-15T19:30:00Z","v":2273,"vw":3.80987},{"c":3.79,"h":3.8099,"l":3.77,"n":137,"o":3.8,"t":"2026-10-15T19:45:00Z","v":6389,"vw":3.785585},{"c":3.7,"h":3.77,"l":3.7,"n":2,"o":3.77,"t":"2026-10-15T20:00:00Z","v":2477,"vw":3.758696},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T20:15:00Z","v":142,"vw":3.71},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-15T20:45:00Z","v":120,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T23:45:00Z","v":283,"vw":3.83},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-16T08:00:00Z","v":387,"vw":3.8},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-16T12:30:00Z","v":325,"vw":4},{"c":3.745,"h":3.84,"l":3.73,"n":148,"o":3.8,"t":"2026-10-16T13:30:00Z","v":10771,"vw":3.765169},{"c":3.77,"h":3.785,"l":3.73,"n":99,"o":3.74,"t":"2026-10-16T13:45:00Z","v":9985,"vw":3.756602},{"c":3.73,"h":3.78,"l":3.71,"n":126,"o":3.76,"t":"2026-10-16T14:00:00Z","v":10564,"vw":3.73995},{"c":3.765,"h":3.78,"l":3.74,"n":77,"o":3.745,"t":"2026-10-16T14:15:00Z","v":7827,"vw":3.757793},{"c":3.75,"h":3.765,"l":3.75,"n":69,"o":3.76,"t":"2026-10-16T14:30:00Z","v":3825,"vw":3.757562},{"c":3.74,"h":3.755,"l":3.73,"n":44,"o":3.7502,"t":"2026-10-16T14:45:00Z","v":3194,"vw":3.74555},{"c":3.68,"h":3.74,"l":3.68,"n":78,"o":3.74,"t":"2026-10-16T15:00:00Z","v":5747,"vw":3.713704},{"c":3.715,"h":3.73,"l":3.695,"n":35,"o":3.695,"t":"2026-10-16T15:15:00Z","v":3143,"vw":3.710122},{"c":3.72,"h":3.74,"l":3.715,"n":63,"o":3.715,"t":"2026-10-16T15:30:00Z","v":5677,"vw":3.72834},{"c":3.75,"h":3.755,"l":3.725,"n":87,"o":3.73,"t":"2026-10-16T15:45:00Z","v":7596,"vw":3.741125},{"c":3.77,"h":3.77,"l":3.735,"n":32,"o":3.735,"t":"2026-10-16T16:00:00Z","v":2774,"vw":3.756358},{"c":3.8,"h":3.8,"l":3.77,"n":24,"o":3.77,"t":"2026-10-16T16:15:00Z","v":2390,"vw":3.773578},{"c":3.83,"h":3.83,"l":3.8,"n":31,"o":3.8,"t":"2026-10-16T16:30:00Z","v":3655,"vw":3.811339},{"c":3.8,"h":3.83,"l":3.8,"n":38,"o":3.82,"t":"2026-10-16T16:45:00Z","v":2045,"vw":3.811078},{"c":3.79,"h":3.81,"l":3.79,"n":27,"o":3.81,"t":"2026-10-16T17:00:00Z","v":4374,"vw":3.798597},{"c":3.78,"h":3.785,"l":3.745,"n":38,"o":3.785,"t":"2026-10-16T17:15:00Z","v":2938,"vw":3.770682},{"c":3.8,"h":3.8,"l":3.78,"n":15,"o":3.78,"t":"2026-10-16T17:30:00Z","v":1959,"vw":3.78545},{"c":3.64,"h":3.79,"l":3.63,"n":207,"o":3.79,"t":"2026-10-16T17:45:00Z","v":22471,"vw":3.674193},{"c":3.65,"h":3.65,"l":3.6297,"n":46,"o":3.63,"t":"2026-10-16T18:00:00Z","v":5299,"vw":3.639268},{"c":3.63,"h":3.64,"l":3.63,"n":17,"o":3.64,"t":"2026-10-16T18:15:00Z","v":2113,"vw":3.6362},{"c":3.59,"h":3.6299,"l":3.59,"n":53,"o":3.6299,"t":"2026-10-16T18:30:00Z","v":7109,"vw":3.605555},{"c":3.57,"h":3.5917,"l":3.5605,"n":42,"o":3.59,"t":"2026-10-16T18:45:00Z","v":7374,"vw":3.578146},{"c":3.601,"h":3.61,"l":3.57,"n":63,"o":3.585,"t":"2026-10-16T19:00:00Z","v":6220,"vw":3.581009},{"c":3.61,"h":3.61,"l":3.6,"n":30,"o":3.605,"t":"2026-10-16T19:15:00Z","v":1915,"vw":3.608182},{"c":3.59,"h":3.62,"l":3.59,"n":58,"o":3.62,"t":"2026-10-16T19:30:00Z","v":4288,"vw":3.607884},{"c":3.6,"h":3.62,"l":3.55,"n":289,"o":3.585,"t":"2026-10-16T19:45:00Z","v":15560,"vw":3.5892},{"c":3.64,"h":3.64,"l":3.58,"n":7,"o":3.58,"t":"2026-10-16T20:00:00Z","v":8736,"vw":3.582072},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T21:15:00Z","v":100,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T23:00:00Z","v":199,"vw":3.62},{"c":3.6807,"h":3.6807,"l":3.6807,"n":1,"o":3.6807,"t":"2026-10-16T23:30:00Z","v":400,"vw":3.6807},{"c":3.425,"h":3.6,"l":3.425,"n":110,"o":3.59,"t":"2026-10-19T13:30:00Z","v":10858,"vw":3.499149},{"c":3.44,"h":3.45,"l":3.425,"n":15,"o":3.45,"t":"2026-10-19T13:45:00Z","v":2902,"vw":3.44667},{"c":3.3932,"h":3.3932,"l":3.3505,"n":52,"o":3.39,"t":"2026-10-19T14:00:00Z","v":4030,"vw":3.375814},{"c":3.39,"h":3.395,"l":3.37,"n":14,"o":3.38,"t":"2026-10-19T14:15:00Z","v":1432,"vw":3.379622},{"c":3.31,"h":3.39,"l":3.3,"n":32,"o":3.39,"t":"2026-10-19T14:30:00Z","v":8273,"vw":3.326071},{"c":3.32,"h":3.35,"l":3.3014,"n":15,"o":3.35,"t":"2026-10-19T14:45:00Z","v":2536,"vw":3.325423},{"c":3.32,"h":3.32,"l":3.29,"n":29,"o":3.304,"t":"2026-10-19T15:00:00Z","v":3083,"vw":3.306332},{"c":3.33,"h":3.33,"l":3.31,"n":12,"o":3.31,"t":"2026-10-19T15:15:00Z","v":452,"vw":3.32},{"c":3.32,"h":3.345,"l":3.3,"n":47,"o":3.345,"t":"2026-10-19T15:30:00Z","v":13038,"vw":3.321878},{"c":3.365,"h":3.365,"l":3.3402,"n":16,"o":3.345,"t":"2026-10-19T15:45:00Z","v":1810,"vw":3.350401},{"c":3.27,"h":3.33,"l":3.27,"n":53,"o":3.33,"t":"2026-10-19T16:00:00Z","v":9887,"vw":3.302742},{"c":3.31,"h":3.315,"l":3.3,"n":26,"o":3.315,"t":"2026-10-19T16:15:00Z","v":1388,"vw":3.305893},{"c":3.335,"h":3.345,"l":3.335,"n":11,"o":3.345,"t":"2026-10-19T16:30:00Z","v":2502,"vw":3.33603},{"c":3.295,"h":3.3187,"l":3.295,"n":12,"o":3.3187,"t":"2026-10-19T16:45:00Z","v":1488,"vw":3.309318},{"c":3.2941,"h":3.2941,"l":3.2941,"n":3,"o":3.2941,"t":"2026-10-19T17:15:00Z","v":291,"vw":3.2941},{"c":3.295,"h":3.315,"l":3.2854,"n":46,"o":3.29,"t":"2026-10-19T17:30:00Z","v":5789,"vw":3.295791},{"c":3.29,"h":3.295,"l":3.25,"n":70,"o":3.295,"t":"2026-10-19T17:45:00Z","v":14301,"vw":3.277531},{"c":3.32,"h":3.32,"l":3.29,"n":35,"o":3.29,"t":"2026-10-19T18:00:00Z","v":1761,"vw":3.298313},{"c":3.28,"h":3.3004,"l":3.28,"n":22,"o":3.3004,"t":"2026-10-19T18:15:00Z","v":6681,"vw":3.29806},{"c":3.32,"h":3.32,"l":3.3,"n":14,"o":3.305,"t":"2026-10-19T18:30:00Z","v":663,"vw":3.306673},{"c":3.315,"h":3.32,"l":3.31,"n":5,"o":3.31,"t":"2026-10-19T18:45:00Z","v":483,"vw":3.313112},{"c":3.28,"h":3.32,"l":3.28,"n":22,"o":3.32,"t":"2026-10-19T19:00:00Z","v":4937,"vw":3.307167},{"c":3.29,"h":3.3,"l":3.28,"n":14,"o":3.28,"t":"2026-10-19T19:15:00Z","v":1492,"vw":3.29384},{"c":3.32,"h":3.32,"l":3.305,"n":5,"o":3.305,"t":"2026-10-19T19:30:00Z","v":416,"vw":3.31},{"c":3.295,"h":3.33,"l":3.29,"n":263,"o":3.3283,"t":"2026-10-19T19:45:00Z","v":16841,"vw":3.308502},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T20:00:00Z","v":2340,"vw":3.32},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-19T20:15:00Z","v":100,"vw":3.27},{"c":3.225,"h":3.27,"l":3.0459,"n":31,"o":3.27,"t":"2026-10-20T13:30:00Z","v":5182,"vw":3.162336},{"c":3.3,"h":3.3,"l":3.22,"n":32,"o":3.22,"t":"2026-10-20T13:45:00Z","v":2477,"vw":3.252378},{"c":3.305,"h":3.32,"l":3.285,"n":62,"o":3.3,"t":"2026-10-20T14:00:00Z","v":6345,"vw":3.300647},{"c":3.31,"h":3.31,"l":3.28,"n":108,"o":3.3,"t":"2026-10-20T14:15:00Z","v":9067,"vw":3.291517},{"c":3.31,"h":3.345,"l":3.295,"n":101,"o":3.31,"t":"2026-10-20T14:30:00Z","v":13107,"vw":3.310258},{"c":3.36,"h":3.39,"l":3.31,"n":129,"o":3.31,"t":"2026-10-20T14:45:00Z","v":9203,"vw":3.349406},{"c":3.39,"h":3.44,"l":3.36,"n":132,"o":3.38,"t":"2026-10-20T15:00:00Z","v":6442,"vw":3.400675},{"c":3.33,"h":3.455,"l":3.3,"n":208,"o":3.4,"t":"2026-10-20T15:15:00Z","v":34195,"vw":3.35401},{"c":3.271,"h":3.355,"l":3.271,"n":36,"o":3.34,"t":"2026-10-20T15:30:00Z","v":11132,"vw":3.298707},{"c":3.325,"h":3.34,"l":3.305,"n":61,"o":3.305,"t":"2026-10-20T15:45:00Z","v":4286,"vw":3.332787},{"c":3.295,"h":3.31,"l":3.285,"n":27,"o":3.31,"t":"2026-10-20T16:00:00Z","v":2362,"vw":3.301719},{"c":3.305,"h":3.305,"l":3.3,"n":19,"o":3.305,"t":"2026-10-20T16:15:00Z","v":1193,"vw":3.302904},{"c":3.31,"h":3.31,"l":3.31,"n":22,"o":3.31,"t":"2026-10-20T16:30:00Z","v":744,"vw":3.31},{"c":3.32,"h":3.32,"l":3.31,"n":2,"o":3.31,"t":"2026-10-20T16:45:00Z","v":388,"vw":3.317423},{"c":3.3,"h":3.31,"l":3.3,"n":10,"o":3.31,"t":"2026-10-20T17:00:00Z","v":533,"vw":3.306667},{"c":3.32,"h":3.33,"l":3.32,"n":11,"o":3.33,"t":"2026-10-20T17:15:00Z","v":2828,"vw":3.321773},{"c":3.34,"h":3.34,"l":3.32,"n":6,"o":3.32,"t":"2026-10-20T17:30:00Z","v":430,"vw":3.33},{"c":3.295,"h":3.325,"l":3.28,"n":45,"o":3.325,"t":"2026-10-20T17:45:00Z","v":5158,"vw":3.293461},{"c":3.265,"h":3.29,"l":3.25,"n":40,"o":3.28,"t":"2026-10-20T18:00:00Z","v":3886,"vw":3.270745},{"c":3.265,"h":3.29,"l":3.265,"n":32,"o":3.29,"t":"2026-10-20T18:15:00Z","v":1200,"vw":3.2755},{"c":3.27,"h":3.29,"l":3.27,"n":26,"o":3.27,"t":"2026-10-20T18:30:00Z","v":686,"vw":3.277188},{"c":3.315,"h":3.315,"l":3.27,"n":59,"o":3.27,"t":"2026-10-20T18:45:00Z","v":1506,"vw":3.287804},{"c":3.29,"h":3.31,"l":3.29,"n":35,"o":3.31,"t":"2026-10-20T19:00:00Z","v":2894,"vw":3.295471},{"c":3.2,"h":3.3,"l":3.2,"n":66,"o":3.29,"t":"2026-10-20T19:15:00Z","v":32163,"vw":3.243038},{"c":3.24,"h":3.24,"l":3.2,"n":83,"o":3.23,"t":"2026-10-20T19:30:00Z","v":5259,"vw":3.218682},{"c":3.265,"h":3.28,"l":3.24,"n":165,"o":3.24,"t":"2026-10-20T19:45:00Z","v":8897,"vw":3.265994},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T20:00:00Z","v":3194,"vw":3.25},{"c":3.31,"h":3.31,"l":3.3,"n":4,"o":3.3,"t":"2026-10-20T20:45:00Z","v":409,"vw":3.307319},{"c":3.37,"h":3.42,"l":3.31,"n":54,"o":3.31,"t":"2026-10-21T13:30:00Z","v":5205,"vw":3.373971},{"c":3.4299,"h":3.44,"l":3.34,"n":50,"o":3.365,"t":"2026-10-21T13:45:00Z","v":15423,"vw":3.378257},{"c":3.38,"h":3.42,"l":3.36,"n":87,"o":3.37,"t":"2026-10-21T14:00:00Z","v":6349,"vw":3.388821},{"c":3.345,"h":3.4,"l":3.31,"n":47,"o":3.36,"t":"2026-10-21T14:15:00Z","v":9412,"vw":3.351088},{"c":3.395,"h":3.41,"l":3.38,"n":57,"o":3.39,"t":"2026-10-21T14:30:00Z","v":3236,"vw":3.398681},{"c":3.46,"h":3.49,"l":3.445,"n":84,"o":3.45,"t":"2026-10-21T14:45:00Z","v":4384,"vw":3.467044},{"c":3.49,"h":3.49,"l":3.4499,"n":28,"o":3.47,"t":"2026-10-21T15:00:00Z","v":3503,"vw":3.466395},{"c":3.5007,"h":3.5007,"l":3.485,"n":4,"o":3.485,"t":"2026-10-21T15:15:00Z","v":387,"vw":3.495869},{"c":3.48,"h":3.5,"l":3.4716,"n":51,"o":3.48,"t":"2026-10-21T15:30:00Z","v":9648,"vw":3.479886},{"c":3.46,"h":3.485,"l":3.46,"n":22,"o":3.485,"t":"2026-10-21T16:00:00Z","v":2287,"vw":3.466458},{"c":3.48,"h":3.5,"l":3.45,"n":40,"o":3.45,"t":"2026-10-21T16:15:00Z","v":5947,"vw":3.472272},{"c":3.5,"h":3.51,"l":3.49,"n":19,"o":3.49,"t":"2026-10-21T16:30:00Z","v":3426,"vw":3.499458},{"c":3.54,"h":3.545,"l":3.481,"n":84,"o":3.481,"t":"2026-10-21T16:45:00Z","v":10844,"vw":3.50938},{"c":3.56,"h":3.565,"l":3.52,"n":72,"o":3.535,"t":"2026-10-21T17:00:00Z","v":6303,"vw":3.545275},{"c":3.55,"h":3.57,"l":3.55,"n":29,"o":3.56,"t":"2026-10-21T17:15:00Z","v":2322,"vw":3.560145},{"c":3.56,"h":3.56,"l":3.55,"n":11,"o":3.56,"t":"2026-10-21T17:30:00Z","v":1340,"vw":3.555436},{"c":3.59,"h":3.59,"l":3.57,"n":14,"o":3.57,"t":"2026-10-21T17:45:00Z","v":944,"vw":3.584286},{"c":3.62,"h":3.62,"l":3.6012,"n":19,"o":3.605,"t":"2026-10-21T18:00:00Z","v":1716,"vw":3.608366},{"c":3.66,"h":3.66,"l":3.615,"n":54,"o":3.63,"t":"2026-10-21T18:15:00Z","v":4787,"vw":3.640732},{"c":3.62,"h":3.6501,"l":3.6101,"n":39,"o":3.65,"t":"2026-10-21T18:30:00Z","v":7869,"vw":3.636318},{"c":3.63,"h":3.635,"l":3.62,"n":37,"o":3.62,"t":"2026-10-21T18:45:00Z","v":6541,"vw":3.62195},{"c":3.5701,"h":3.6,"l":3.57,"n":39,"o":3.6,"t":"2026-10-21T19:00:00Z","v":6698,"vw":3.586058},{"c":3.62,"h":3.62,"l":3.57,"n":38,"o":3.6,"t":"2026-10-21T19:15:00Z","v":7124,"vw":3.586549},{"c":3.62,"h":3.63,"l":3.59,"n":71,"o":3.61,"t":"2026-10-21T19:30:00Z","v":5399,"vw":3.607738},{"c":3.545,"h":3.61,"l":3.5,"n":342,"o":3.61,"t":"2026-10-21T19:45:00Z","v":26111,"vw":3.554101},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T20:00:00Z","v":3467,"vw":3.55},{"c":3.4227,"h":3.4227,"l":3.4227,"n":1,"o":3.4227,"t":"2026-10-21T20:15:00Z","v":500,"vw":3.4227},{"c":3.34,"h":3.41,"l":3.3,"n":7,"o":3.32,"t":"2026-10-22T13:00:00Z","v":703,"vw":3.332857},{"c":3.39,"h":3.47,"l":3.365,"n":134,"o":3.47,"t":"2026-10-22T13:30:00Z","v":8209,"vw":3.425955},{"c":3.46,"h":3.46,"l":3.38,"n":69,"o":3.395,"t":"2026-10-22T13:45:00Z","v":8588,"vw":3.420814},{"c":3.48,"h":3.55,"l":3.455,"n":252,"o":3.455,"t":"2026-10-22T14:00:00Z","v":19172,"vw":3.501412},{"c":3.465,"h":3.48,"l":3.4236,"n":98,"o":3.48,"t":"2026-10-22T14:15:00Z","v":6527,"vw":3.45735},{"c":3.48,"h":3.5,"l":3.44,"n":53,"o":3.45,"t":"2026-10-22T14:30:00Z","v":5660,"vw":3.466095},{"c":3.465,"h":3.51,"l":3.45,"n":54,"o":3.51,"t":"2026-10-22T14:45:00Z","v":6183,"vw":3.470208},{"c":3.445,"h":3.465,"l":3.44,"n":46,"o":3.465,"t":"2026-10-22T15:00:00Z","v":4397,"vw":3.452022},{"c":3.39,"h":3.45,"l":3.39,"n":105,"o":3.43,"t":"2026-10-22T15:15:00Z","v":15352,"vw":3.408483},{"c":3.445,"h":3.445,"l":3.4,"n":56,"o":3.4,"t":"2026-10-22T15:30:00Z","v":3953,"vw":3.426084},{"c":3.43,"h":3.44,"l":3.38,"n":85,"o":3.42,"t":"2026-10-22T15:45:00Z","v":4422,"vw":3.41625},{"c":3.425,"h":3.43,"l":3.391,"n":41,"o":3.42,"t":"2026-10-22T16:00:00Z","v":4248,"vw":3.411696},{"c":3.44,"h":3.45,"l":3.435,"n":19,"o":3.435,"t":"2026-10-22T16:15:00Z","v":1645,"vw":3.44375},{"c":3.425,"h":3.43,"l":3.41,"n":25,"o":3.43,"t":"2026-10-22T16:30:00Z","v":1296,"vw":3.418828},{"c":3.4,"h":3.43,"l":3.39,"n":32,"o":3.425,"t":"2026-10-22T16:45:00Z","v":2210,"vw":3.41125},{"c":3.4,"h":3.42,"l":3.385,"n":31,"o":3.405,"t":"2026-10-22T17:00:00Z","v":2345,"vw":3.403563},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-10-22T17:15:00Z","v":729,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":30,"o":3.4,"t":"2026-10-22T17:30:00Z","v":3504,"vw":3.4},{"c":3.42,"h":3.43,"l":3.39,"n":50,"o":3.4,"t":"2026-10-22T17:45:00Z","v":5702,"vw":3.414291},{"c":3.4,"h":3.42,"l":3.4,"n":15,"o":3.42,"t":"2026-10-22T18:00:00Z","v":1626,"vw":3.402155},{"c":3.405,"h":3.42,"l":3.38,"n":79,"o":3.4,"t":"2026-10-22T18:15:00Z","v":7822,"vw":3.398441},{"c":3.39,"h":3.4,"l":3.38,"n":16,"o":3.4,"t":"2026-10-22T18:30:00Z","v":883,"vw":3.39}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.25803992324785,"strike":25.894372369225994,"iv":2.9840581784414413,"gamma":0.09175792000431529,"theta":-0.009444242666234252,"vega":0.003717269562837517,"rho":0.0006467994942657941,"breakevenPct":673.7400086530724},{"delta":0.25,"premium":0.21386950981721833,"strike":9.9930235341986,"iv":1.584090006111577,"gamma":0.1851689397879414,"theta":-0.00568150091110925,"vega":0.0042368513262792855,"rho":0.0009726203890869893,"breakevenPct":201.9790841424798},{"delta":0.3,"premium":0.25424455359587694,"strike":4.839275396752957,"iv":1.1587873953091248,"gamma":0.2132433040096914,"theta":-0.00459017845585865,"vega":0.0044240782465539575,"rho":0.0011719897831189065,"breakevenPct":50.69585651919628},{"delta":0.35,"premium":0.33331824688432726,"strike":4.604982972194586,"iv":1.1796145021737379,"gamma":0.21141138565647188,"theta":-0.004721633930871259,"vega":0.004459177731326491,"rho":0.0013134790441364898,"breakevenPct":46.103586363281465},{"delta":0.4,"premium":0.41239194017277764,"strike":4.370690547636214,"iv":1.200441609038351,"gamma":0.20957946730325233,"theta":-0.004853089405883868,"vega":0.004494277216099023,"rho":0.001454968305154073,"breakevenPct":41.51131620736663},{"delta":0.45,"premium":0.49146563346122796,"strike":4.136398123077843,"iv":1.221268715902964,"gamma":0.2077475489500328,"theta":-0.004984544880896477,"vega":0.004529376700871555,"rho":0.0015964575661716563,"breakevenPct":36.919046051451815},{"delta":0.5,"premium":0.5705393267496782,"strike":3.902105698519472,"iv":1.2420958227675774,"gamma":0.20591563059681328,"theta":-0.005116000355909086,"vega":0.004564476185644088,"rho":0.0017379468271892392,"breakevenPct":32.32677589553699},{"delta":0.55,"premium":0.6496130200381287,"strike":3.6678132739611002,"iv":1.2629229296321904,"gamma":0.20408371224359376,"theta":-0.005247455830921695,"vega":0.0045995756704166205,"rho":0.0018794360882068227,"breakevenPct":27.734505739622158},{"delta":0.6,"premium":0.7286867133265789,"strike":3.433520849402729,"iv":1.2837500364968035,"gamma":0.20225179389037423,"theta":-0.005378911305934304,"vega":0.004634675155189154,"rho":0.0020209253492244057,"breakevenPct":23.142235583707343},{"delta":0.65,"premium":0.8077604066150292,"strike":3.1992284248443577,"iv":1.3045771433614166,"gamma":0.2004198755371547,"theta":-0.005510366780946913,"vega":0.004669774639961686,"rho":0.002162414610241989,"breakevenPct":18.549965427792515}],"put":[{"delta":0.6,"premium":6.345423608189384,"strike":9.132203280172167,"iv":2.9581084438599183,"gamma":0.0986344809731694,"theta":-0.012339179037696423,"vega":0.005149689276069847,"rho":-0.013195628338125608,"breakevenPct":17.55089727861588},{"delta":0.65,"premium":8.838332816662748,"strike":11.738332816662746,"iv":3.0732745343467904,"gamma":0.0912169478962477,"theta":-0.011948570217836475,"vega":0.004950211624197748,"rho":-0.017385648975093197,"breakevenPct":14.201183431952689}]},"raw":{"call":[{"delta":0.2,"premium":0.25803992324785,"strike":25.894372369225994,"iv":2.9840581784414413,"gamma":0.09175792000431529,"theta":-0.009444242666234252,"vega":0.003717269562837517,"rho":0.0006467994942657941,"breakevenPct":673.7400086530724},{"delta":0.25,"premium":0.21386950981721833,"strike":9.9930235341986,"iv":1.584090006111577,"gamma":0.1851689397879414,"theta":-0.00568150091110925,"vega":0.0042368513262792855,"rho":0.0009726203890869893,"breakevenPct":201.9790841424798},{"delta":0.3,"premium":0.25424455359587694,"strike":4.839275396752957,"iv":1.1587873953091248,"gamma":0.2132433040096914,"theta":-0.00459017845585865,"vega":0.0044240782465539575,"rho":0.0011719897831189065,"breakevenPct":50.69585651919628},{"delta":0.35,"premium":0.33331824688432726,"strike":4.604982972194586,"iv":1.1796145021737379,"gamma":0.21141138565647188,"theta":-0.004721633930871259,"vega":0.004459177731326491,"rho":0.0013134790441364898,"breakevenPct":46.103586363281465},{"delta":0.4,"premium":0.41239194017277764,"strike":4.370690547636214,"iv":1.200441609038351,"gamma":0.20957946730325233,"theta":-0.004853089405883868,"vega":0.004494277216099023,"rho":0.001454968305154073,"breakevenPct":41.51131620736663},{"delta":0.45,"premium":0.49146563346122796,"strike":4.136398123077843,"iv":1.221268715902964,"gamma":0.2077475489500328,"theta":-0.004984544880896477,"vega":0.004529376700871555,"rho":0.0015964575661716563,"breakevenPct":36.919046051451815},{"delta":0.5,"premium":0.5705393267496782,"strike":3.902105698519472,"iv":1.2420958227675774,"gamma":0.20591563059681328,"theta":-0.005116000355909086,"vega":0.004564476185644088,"rho":0.0017379468271892392,"breakevenPct":32.32677589553699},{"delta":0.55,"premium":0.6496130200381287,"strike":3.6678132739611002,"iv":1.2629229296321904,"gamma":0.20408371224359376,"theta":-0.005247455830921695,"vega":0.0045995756704166205,"rho":0.0018794360882068227,"breakevenPct":27.734505739622158},{"delta":0.6,"premium":0.7286867133265789,"strike":3.433520849402729,"iv":1.2837500364968035,"gamma":0.20225179389037423,"theta":-0.005378911305934304,"vega":0.004634675155189154,"rho":0.0020209253492244057,"breakevenPct":23.142235583707343},{"delta":0.65,"premium":0.8077604066150292,"strike":3.1992284248443577,"iv":1.3045771433614166,"gamma":0.2004198755371547,"theta":-0.005510366780946913,"vega":0.004669774639961686,"rho":0.002162414610241989,"breakevenPct":18.549965427792515}],"put":[{"delta":0.6,"premium":6.345423608189384,"strike":9.132203280172167,"iv":2.9581084438599183,"gamma":0.0986344809731694,"theta":-0.012339179037696423,"vega":0.005149689276069847,"rho":-0.013195628338125608,"breakevenPct":17.55089727861588},{"delta":0.65,"premium":8.838332816662748,"strike":11.738332816662746,"iv":3.0732745343467904,"gamma":0.0912169478962477,"theta":-0.011948570217836475,"vega":0.004950211624197748,"rho":-0.017385648975093197,"breakevenPct":14.201183431952689}]}},"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"}}