{"symbol":"JFIN","url":"https://intraalpha.com/companies/JFIN","capturedAt":"2026-10-23T00:39:45.404Z","state":"ready","quote":{"symbol":"JFIN","last_price":1.35,"prev_close":1.32,"regular_close":1.28,"change":0.03,"change_pct":2.2727,"regular_change":-0.04,"regular_change_pct":-3.0303,"extended_change":0.07,"extended_change_pct":5.4688,"bid":1.26,"ask":1.34,"bid_size":200,"ask_size":1100,"volume":16153,"vwap":1.309846,"open":1.31,"high":1.35,"low":1.27,"close":1.28,"trade_count":230,"last_trade_at":"2026-10-22T20:44:59.688271901Z","last_quote_at":"2026-10-22T23:39:47.915710428Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JFIN","fetched_at":"2026-10-23T00:39:44.888596+00:00","name":"Jiayin Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"China","description":"Jiayin Group Inc. is an online individual financial platform connecting individual investors and individual borrowers in China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":69075000,"ebitda":332279000,"pe_ratio":1.886,"peg_ratio":null,"book_value":12.03,"dividend_per_share":null,"dividend_yield":null,"eps":0.7,"revenue_ttm":4053969000,"gross_profit_ttm":2558363000,"profit_margin":0.0572,"operating_margin_ttm":-0.335,"return_on_assets_ttm":0.0185,"return_on_equity_ttm":0.0573,"quarterly_earnings_growth":-0.624,"quarterly_revenue_growth":-0.609,"analyst_target_price":11.31,"analyst_number":null,"beta":0.865,"fifty_two_week_high":10.39,"fifty_two_week_low":1.13,"fifty_day_ma":1.677,"two_hundred_day_ma":3.961,"shares_outstanding":25329500,"forward_pe":1.827,"price_to_sales":0.017,"price_to_book":0.128,"ev_to_revenue":0.166,"ev_to_ebitda":2.542},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:44.888596+00:00"},"optionObservedAt":"2026-10-22T19:59:14.599Z","bars":[{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-10-16T13:30:00Z","v":144,"vw":1.26},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T13:50:00Z","v":199,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":8,"o":1.23,"t":"2026-10-16T13:55:00Z","v":501,"vw":1.23},{"c":1.25,"h":1.25,"l":1.21,"n":13,"o":1.21,"t":"2026-10-16T14:00:00Z","v":8320,"vw":1.217177},{"c":1.28,"h":1.28,"l":1.24,"n":33,"o":1.25,"t":"2026-10-16T14:05:00Z","v":10600,"vw":1.276706},{"c":1.2801,"h":1.2855,"l":1.28,"n":11,"o":1.28,"t":"2026-10-16T14:10:00Z","v":5509,"vw":1.280443},{"c":1.28,"h":1.28,"l":1.24,"n":58,"o":1.255,"t":"2026-10-16T14:15:00Z","v":8205,"vw":1.267554},{"c":1.26,"h":1.28,"l":1.26,"n":9,"o":1.28,"t":"2026-10-16T14:20:00Z","v":2663,"vw":1.277675},{"c":1.28,"h":1.285,"l":1.27,"n":12,"o":1.27,"t":"2026-10-16T14:25:00Z","v":1984,"vw":1.278812},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-16T14:30:00Z","v":102,"vw":1.29},{"c":1.2723,"h":1.2723,"l":1.2723,"n":1,"o":1.2723,"t":"2026-10-16T15:00:00Z","v":250,"vw":1.2723},{"c":1.315,"h":1.32,"l":1.2899,"n":19,"o":1.29,"t":"2026-10-16T15:10:00Z","v":5075,"vw":1.309163},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-16T15:15:00Z","v":200,"vw":1.32},{"c":1.3175,"h":1.3175,"l":1.3175,"n":1,"o":1.3175,"t":"2026-10-16T15:30:00Z","v":888,"vw":1.3175},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-16T15:50:00Z","v":100,"vw":1.285},{"c":1.285,"h":1.2999,"l":1.285,"n":3,"o":1.2999,"t":"2026-10-16T16:05:00Z","v":2151,"vw":1.29886},{"c":1.285,"h":1.285,"l":1.27,"n":7,"o":1.285,"t":"2026-10-16T16:10:00Z","v":1091,"vw":1.275327},{"c":1.27,"h":1.285,"l":1.27,"n":4,"o":1.285,"t":"2026-10-16T16:30:00Z","v":434,"vw":1.28},{"c":1.2708,"h":1.2708,"l":1.2708,"n":1,"o":1.2708,"t":"2026-10-16T16:50:00Z","v":2000,"vw":1.2708},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T16:55:00Z","v":1898,"vw":1.27},{"c":1.25,"h":1.28,"l":1.24,"n":15,"o":1.27,"t":"2026-10-16T17:00:00Z","v":4641,"vw":1.266107},{"c":1.25,"h":1.25,"l":1.245,"n":7,"o":1.245,"t":"2026-10-16T18:15:00Z","v":740,"vw":1.247076},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-16T18:35:00Z","v":100,"vw":1.25},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-16T18:40:00Z","v":250,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-16T18:45:00Z","v":250,"vw":1.24},{"c":1.265,"h":1.265,"l":1.25,"n":8,"o":1.25,"t":"2026-10-16T19:10:00Z","v":554,"vw":1.262},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-16T19:40:00Z","v":350,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T19:50:00Z","v":100,"vw":1.28},{"c":1.28,"h":1.29,"l":1.27,"n":73,"o":1.28,"t":"2026-10-16T19:55:00Z","v":2818,"vw":1.283896},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T20:00:00Z","v":166,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-19T13:30:00Z","v":576,"vw":1.28},{"c":1.3199,"h":1.3199,"l":1.3199,"n":2,"o":1.3199,"t":"2026-10-19T13:40:00Z","v":101,"vw":1.3199},{"c":1.27,"h":1.28,"l":1.27,"n":2,"o":1.28,"t":"2026-10-19T13:45:00Z","v":214,"vw":1.275327},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-19T13:50:00Z","v":751,"vw":1.26},{"c":1.27,"h":1.27,"l":1.26,"n":10,"o":1.26,"t":"2026-10-19T13:55:00Z","v":641,"vw":1.2625},{"c":1.29,"h":1.29,"l":1.26,"n":20,"o":1.26,"t":"2026-10-19T14:00:00Z","v":3141,"vw":1.286296},{"c":1.3,"h":1.3,"l":1.295,"n":14,"o":1.295,"t":"2026-10-19T14:10:00Z","v":1000,"vw":1.299227},{"c":1.29,"h":1.2908,"l":1.29,"n":5,"o":1.2908,"t":"2026-10-19T14:15:00Z","v":3911,"vw":1.290249},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-19T14:20:00Z","v":401,"vw":1.29},{"c":1.2999,"h":1.2999,"l":1.295,"n":2,"o":1.295,"t":"2026-10-19T14:25:00Z","v":5000,"vw":1.295611},{"c":1.295,"h":1.295,"l":1.29,"n":3,"o":1.29,"t":"2026-10-19T14:30:00Z","v":532,"vw":1.293106},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-19T14:35:00Z","v":474,"vw":1.29},{"c":1.28,"h":1.29,"l":1.28,"n":5,"o":1.29,"t":"2026-10-19T14:40:00Z","v":1396,"vw":1.280745},{"c":1.28,"h":1.28,"l":1.28,"n":5,"o":1.28,"t":"2026-10-19T15:00:00Z","v":630,"vw":1.28},{"c":1.28,"h":1.2839,"l":1.28,"n":6,"o":1.2839,"t":"2026-10-19T15:15:00Z","v":1508,"vw":1.2826},{"c":1.28,"h":1.28,"l":1.28,"n":8,"o":1.28,"t":"2026-10-19T15:20:00Z","v":8814,"vw":1.28},{"c":1.2811,"h":1.285,"l":1.28,"n":13,"o":1.28,"t":"2026-10-19T16:45:00Z","v":12128,"vw":1.280209},{"c":1.265,"h":1.265,"l":1.23,"n":22,"o":1.23,"t":"2026-10-19T18:00:00Z","v":5320,"vw":1.25276},{"c":1.2292,"h":1.2292,"l":1.2292,"n":1,"o":1.2292,"t":"2026-10-19T18:05:00Z","v":116,"vw":1.2292},{"c":1.2101,"h":1.2101,"l":1.2101,"n":2,"o":1.2101,"t":"2026-10-19T18:15:00Z","v":241,"vw":1.2101},{"c":1.35,"h":1.37,"l":1.25,"n":61,"o":1.25,"t":"2026-10-19T18:20:00Z","v":22423,"vw":1.30408},{"c":1.38,"h":1.3999,"l":1.36,"n":27,"o":1.36,"t":"2026-10-19T18:25:00Z","v":7990,"vw":1.389654},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T18:30:00Z","v":221,"vw":1.35},{"c":1.355,"h":1.3588,"l":1.35,"n":8,"o":1.355,"t":"2026-10-19T18:35:00Z","v":4115,"vw":1.351864},{"c":1.325,"h":1.35,"l":1.325,"n":11,"o":1.35,"t":"2026-10-19T18:40:00Z","v":2513,"vw":1.335729},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-19T18:45:00Z","v":550,"vw":1.325},{"c":1.34,"h":1.34,"l":1.33,"n":2,"o":1.33,"t":"2026-10-19T18:55:00Z","v":454,"vw":1.336256},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-19T19:20:00Z","v":210,"vw":1.34},{"c":1.33,"h":1.3302,"l":1.33,"n":5,"o":1.3302,"t":"2026-10-19T19:30:00Z","v":1640,"vw":1.330077},{"c":1.335,"h":1.38,"l":1.32,"n":65,"o":1.325,"t":"2026-10-19T19:55:00Z","v":4758,"vw":1.342409},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T20:05:00Z","v":179,"vw":1.31},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-20T13:30:00Z","v":176,"vw":1.34},{"c":1.3101,"h":1.3101,"l":1.3101,"n":2,"o":1.3101,"t":"2026-10-20T13:35:00Z","v":281,"vw":1.3101},{"c":1.3101,"h":1.32,"l":1.3101,"n":4,"o":1.32,"t":"2026-10-20T13:40:00Z","v":1200,"vw":1.31505},{"c":1.31,"h":1.31,"l":1.31,"n":9,"o":1.31,"t":"2026-10-20T14:15:00Z","v":1100,"vw":1.31},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-20T14:20:00Z","v":100,"vw":1.315},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T14:25:00Z","v":300,"vw":1.31},{"c":1.28,"h":1.29,"l":1.28,"n":7,"o":1.29,"t":"2026-10-20T14:40:00Z","v":454,"vw":1.283333},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-20T14:55:00Z","v":100,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T15:15:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-20T15:30:00Z","v":232,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-20T15:55:00Z","v":540,"vw":1.28},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-20T16:15:00Z","v":127,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-20T16:25:00Z","v":1174,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-20T16:35:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-20T16:45:00Z","v":161,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":8,"o":1.28,"t":"2026-10-20T17:35:00Z","v":735,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-20T17:40:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-20T18:15:00Z","v":667,"vw":1.27},{"c":1.28,"h":1.28,"l":1.28,"n":10,"o":1.28,"t":"2026-10-20T18:25:00Z","v":10259,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T18:30:00Z","v":100,"vw":1.28},{"c":1.2843,"h":1.2843,"l":1.2843,"n":30,"o":1.2843,"t":"2026-10-20T18:45:00Z","v":1071,"vw":1.2843},{"c":1.275,"h":1.275,"l":1.275,"n":4,"o":1.275,"t":"2026-10-20T18:50:00Z","v":274,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":13,"o":1.275,"t":"2026-10-20T18:55:00Z","v":331,"vw":1.275},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-20T19:10:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-20T19:15:00Z","v":152,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":8,"o":1.27,"t":"2026-10-20T19:35:00Z","v":966,"vw":1.27},{"c":1.275,"h":1.28,"l":1.27,"n":5,"o":1.28,"t":"2026-10-20T19:50:00Z","v":460,"vw":1.27375},{"c":1.255,"h":1.275,"l":1.25,"n":26,"o":1.27,"t":"2026-10-20T19:55:00Z","v":2032,"vw":1.259044},{"c":1.251,"h":1.251,"l":1.251,"n":1,"o":1.251,"t":"2026-10-20T20:00:00Z","v":634,"vw":1.251},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-21T11:15:00Z","v":500,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-21T13:30:00Z","v":137,"vw":1.28},{"c":1.32,"h":1.32,"l":1.29,"n":7,"o":1.29,"t":"2026-10-21T13:40:00Z","v":1233,"vw":1.305},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-21T14:00:00Z","v":160,"vw":1.315},{"c":1.29,"h":1.29,"l":1.29,"n":10,"o":1.29,"t":"2026-10-21T14:05:00Z","v":757,"vw":1.29},{"c":1.35,"h":1.35,"l":1.295,"n":22,"o":1.3,"t":"2026-10-21T14:10:00Z","v":7224,"vw":1.33831},{"c":1.355,"h":1.355,"l":1.35,"n":8,"o":1.35,"t":"2026-10-21T14:15:00Z","v":921,"vw":1.352222},{"c":1.2959,"h":1.35,"l":1.2959,"n":26,"o":1.35,"t":"2026-10-21T14:20:00Z","v":7149,"vw":1.344896},{"c":1.4,"h":1.4,"l":1.315,"n":56,"o":1.315,"t":"2026-10-21T14:30:00Z","v":28693,"vw":1.375988},{"c":1.42,"h":1.43,"l":1.4,"n":20,"o":1.42,"t":"2026-10-21T14:35:00Z","v":3267,"vw":1.417952},{"c":1.385,"h":1.42,"l":1.375,"n":34,"o":1.42,"t":"2026-10-21T14:40:00Z","v":10011,"vw":1.39994},{"c":1.4,"h":1.4,"l":1.38,"n":11,"o":1.385,"t":"2026-10-21T14:45:00Z","v":674,"vw":1.387539},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-21T14:55:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-21T15:00:00Z","v":100,"vw":1.37},{"c":1.37,"h":1.37,"l":1.36,"n":9,"o":1.37,"t":"2026-10-21T15:05:00Z","v":755,"vw":1.366779},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-21T15:10:00Z","v":147,"vw":1.39},{"c":1.3638,"h":1.3701,"l":1.3638,"n":7,"o":1.3701,"t":"2026-10-21T15:35:00Z","v":475,"vw":1.368195},{"c":1.38,"h":1.4,"l":1.375,"n":16,"o":1.375,"t":"2026-10-21T15:40:00Z","v":2678,"vw":1.388176},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-21T16:35:00Z","v":300,"vw":1.37},{"c":1.375,"h":1.375,"l":1.36,"n":13,"o":1.37,"t":"2026-10-21T16:55:00Z","v":3673,"vw":1.368684},{"c":1.37,"h":1.37,"l":1.36,"n":2,"o":1.36,"t":"2026-10-21T17:10:00Z","v":2100,"vw":1.360476},{"c":1.3515,"h":1.3515,"l":1.3515,"n":5,"o":1.3515,"t":"2026-10-21T17:40:00Z","v":153,"vw":1.3515},{"c":1.37,"h":1.39,"l":1.37,"n":2,"o":1.39,"t":"2026-10-21T17:50:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.39,"l":1.37,"n":7,"o":1.385,"t":"2026-10-21T18:00:00Z","v":2232,"vw":1.381308},{"c":1.3888,"h":1.3888,"l":1.3888,"n":4,"o":1.3888,"t":"2026-10-21T18:05:00Z","v":722,"vw":1.3888},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-21T18:10:00Z","v":654,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":6,"o":1.37,"t":"2026-10-21T18:20:00Z","v":3095,"vw":1.360329},{"c":1.362,"h":1.362,"l":1.362,"n":1,"o":1.362,"t":"2026-10-21T18:30:00Z","v":400,"vw":1.362},{"c":1.32,"h":1.35,"l":1.32,"n":11,"o":1.35,"t":"2026-10-21T19:10:00Z","v":2168,"vw":1.345473},{"c":1.335,"h":1.34,"l":1.32,"n":8,"o":1.34,"t":"2026-10-21T19:15:00Z","v":4089,"vw":1.339167},{"c":1.33,"h":1.34,"l":1.3201,"n":4,"o":1.34,"t":"2026-10-21T19:20:00Z","v":808,"vw":1.325112},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-10-21T19:25:00Z","v":1085,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-21T19:30:00Z","v":100,"vw":1.33},{"c":1.325,"h":1.33,"l":1.325,"n":8,"o":1.33,"t":"2026-10-21T19:35:00Z","v":726,"vw":1.326667},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-21T19:40:00Z","v":100,"vw":1.325},{"c":1.31,"h":1.32,"l":1.3,"n":19,"o":1.31,"t":"2026-10-21T19:55:00Z","v":4145,"vw":1.301775},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-21T20:00:00Z","v":126,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-21T21:45:00Z","v":156,"vw":1.3},{"c":1.3085,"h":1.31,"l":1.3085,"n":3,"o":1.31,"t":"2026-10-22T13:30:00Z","v":463,"vw":1.309026},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T13:50:00Z","v":1000,"vw":1.3},{"c":1.32,"h":1.32,"l":1.31,"n":4,"o":1.31,"t":"2026-10-22T14:00:00Z","v":500,"vw":1.315652},{"c":1.35,"h":1.35,"l":1.34,"n":9,"o":1.34,"t":"2026-10-22T14:05:00Z","v":1142,"vw":1.344845},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-22T14:15:00Z","v":502,"vw":1.34},{"c":1.3113,"h":1.3113,"l":1.3113,"n":1,"o":1.3113,"t":"2026-10-22T14:35:00Z","v":843,"vw":1.3113},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-22T14:55:00Z","v":100,"vw":1.32},{"c":1.315,"h":1.315,"l":1.315,"n":2,"o":1.315,"t":"2026-10-22T16:45:00Z","v":2783,"vw":1.315},{"c":1.3103,"h":1.315,"l":1.3103,"n":2,"o":1.315,"t":"2026-10-22T16:55:00Z","v":867,"vw":1.31301},{"c":1.315,"h":1.315,"l":1.31,"n":17,"o":1.31,"t":"2026-10-22T17:00:00Z","v":1705,"vw":1.312692},{"c":1.3009,"h":1.3009,"l":1.3001,"n":8,"o":1.3002,"t":"2026-10-22T17:10:00Z","v":2000,"vw":1.300297},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-22T18:25:00Z","v":257,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":8,"o":1.3,"t":"2026-10-22T18:35:00Z","v":524,"vw":1.3},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-22T19:20:00Z","v":115,"vw":1.28},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-22T19:25:00Z","v":100,"vw":1.275},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-22T19:30:00Z","v":101,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-22T19:45:00Z","v":100,"vw":1.27},{"c":1.295,"h":1.31,"l":1.275,"n":38,"o":1.275,"t":"2026-10-22T19:55:00Z","v":1890,"vw":1.29125},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T20:00:00Z","v":191,"vw":1.28},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-22T20:40:00Z","v":318,"vw":1.35}],"history":[{"c":6.83,"h":7.16,"l":6.7848,"n":431,"o":7.16,"t":"2024-10-21T04:00:00Z","v":50475,"vw":6.8853},{"c":6.86,"h":7.3078,"l":6.86,"n":2690,"o":6.88,"t":"2024-10-22T04:00:00Z","v":73764,"vw":7.058443},{"c":6.85,"h":6.92,"l":6.77,"n":479,"o":6.88,"t":"2024-10-23T04:00:00Z","v":35254,"vw":6.819729},{"c":6.84,"h":6.8665,"l":6.73,"n":391,"o":6.83,"t":"2024-10-24T04:00:00Z","v":33382,"vw":6.786206},{"c":6.905,"h":7.055,"l":6.75,"n":352,"o":6.86,"t":"2024-10-25T04:00:00Z","v":40500,"vw":6.979564},{"c":6.66,"h":7.07,"l":6.66,"n":3037,"o":6.9,"t":"2024-10-28T04:00:00Z","v":110879,"vw":6.825313},{"c":6.59,"h":6.805,"l":6.54,"n":1011,"o":6.66,"t":"2024-10-29T04:00:00Z","v":92629,"vw":6.632363},{"c":6.37,"h":6.6099,"l":6.3,"n":688,"o":6.6004,"t":"2024-10-30T04:00:00Z","v":53956,"vw":6.46534},{"c":6.38,"h":6.59,"l":6.28,"n":554,"o":6.29,"t":"2024-10-31T04:00:00Z","v":45361,"vw":6.40127},{"c":6.34,"h":6.55,"l":6.33,"n":643,"o":6.52,"t":"2024-11-01T04:00:00Z","v":31654,"vw":6.425072},{"c":6.53,"h":6.598,"l":6.33,"n":477,"o":6.598,"t":"2024-11-04T05:00:00Z","v":37044,"vw":6.472034},{"c":6.4,"h":6.65,"l":6.4,"n":514,"o":6.49,"t":"2024-11-05T05:00:00Z","v":50231,"vw":6.528117},{"c":6.46,"h":6.515,"l":6.26,"n":400,"o":6.26,"t":"2024-11-06T05:00:00Z","v":36808,"vw":6.393501},{"c":6.73,"h":6.74,"l":6.405,"n":407,"o":6.665,"t":"2024-11-07T05:00:00Z","v":30434,"vw":6.62495},{"c":6.56,"h":6.67,"l":6.4,"n":397,"o":6.6,"t":"2024-11-08T05:00:00Z","v":42123,"vw":6.572125},{"c":6.62,"h":6.68,"l":6.41,"n":469,"o":6.41,"t":"2024-11-11T05:00:00Z","v":41594,"vw":6.555976},{"c":6.52,"h":6.6576,"l":6.42,"n":431,"o":6.42,"t":"2024-11-12T05:00:00Z","v":32096,"vw":6.519271},{"c":6.61,"h":6.65,"l":6.53,"n":283,"o":6.53,"t":"2024-11-13T05:00:00Z","v":17293,"vw":6.575497},{"c":6.65,"h":6.8,"l":6.4101,"n":567,"o":6.6,"t":"2024-11-14T05:00:00Z","v":44576,"vw":6.577428},{"c":6.7,"h":6.77,"l":6.56,"n":271,"o":6.56,"t":"2024-11-15T05:00:00Z","v":19924,"vw":6.65466},{"c":6.75,"h":6.85,"l":6.55,"n":505,"o":6.74,"t":"2024-11-18T05:00:00Z","v":53822,"vw":6.696096},{"c":6.8,"h":6.84,"l":6.6,"n":467,"o":6.81,"t":"2024-11-19T05:00:00Z","v":37822,"vw":6.716887},{"c":5.84,"h":6.505,"l":5.18,"n":2034,"o":6.5,"t":"2024-11-20T05:00:00Z","v":245209,"vw":5.829925},{"c":5.78,"h":6.01,"l":5.57,"n":704,"o":5.62,"t":"2024-11-21T05:00:00Z","v":52663,"vw":5.836988},{"c":5.87,"h":5.9699,"l":5.7,"n":814,"o":5.74,"t":"2024-11-22T05:00:00Z","v":50953,"vw":5.82006},{"c":6.17,"h":6.38,"l":5.9566,"n":910,"o":5.96,"t":"2024-11-25T05:00:00Z","v":65218,"vw":6.192344},{"c":6.205,"h":6.305,"l":6.1,"n":407,"o":6.13,"t":"2024-11-26T05:00:00Z","v":33798,"vw":6.194197},{"c":6.6,"h":6.65,"l":6.16,"n":586,"o":6.16,"t":"2024-11-27T05:00:00Z","v":43786,"vw":6.483996},{"c":6.47,"h":6.69,"l":6.3737,"n":399,"o":6.59,"t":"2024-11-29T05:00:00Z","v":26455,"vw":6.465206},{"c":6.32,"h":6.59,"l":6.22,"n":496,"o":6.5,"t":"2024-12-02T05:00:00Z","v":43246,"vw":6.351262},{"c":6.56,"h":6.56,"l":6.3,"n":264,"o":6.4,"t":"2024-12-03T05:00:00Z","v":11649,"vw":6.39134},{"c":6.44,"h":6.5333,"l":6.35,"n":529,"o":6.46,"t":"2024-12-04T05:00:00Z","v":55371,"vw":6.397839},{"c":6.27,"h":6.4128,"l":6.27,"n":536,"o":6.35,"t":"2024-12-05T05:00:00Z","v":26908,"vw":6.355117},{"c":6.35,"h":6.55,"l":6.16,"n":455,"o":6.19,"t":"2024-12-06T05:00:00Z","v":33645,"vw":6.375263},{"c":6.54,"h":6.91,"l":6.4,"n":865,"o":6.47,"t":"2024-12-09T05:00:00Z","v":83069,"vw":6.533111},{"c":6.45,"h":6.59,"l":6.4,"n":483,"o":6.41,"t":"2024-12-10T05:00:00Z","v":59180,"vw":6.493185},{"c":6.55,"h":6.6,"l":6.35,"n":593,"o":6.35,"t":"2024-12-11T05:00:00Z","v":54146,"vw":6.495634},{"c":6.48,"h":6.55,"l":6.4,"n":324,"o":6.55,"t":"2024-12-12T05:00:00Z","v":25584,"vw":6.432605},{"c":6.615,"h":6.65,"l":6.3004,"n":687,"o":6.53,"t":"2024-12-13T05:00:00Z","v":55827,"vw":6.496134},{"c":6.63,"h":6.83,"l":6.55,"n":960,"o":6.72,"t":"2024-12-16T05:00:00Z","v":67986,"vw":6.619125},{"c":6.82,"h":6.85,"l":6.469,"n":648,"o":6.64,"t":"2024-12-17T05:00:00Z","v":61829,"vw":6.718851},{"c":6.33,"h":6.84,"l":6.28,"n":386,"o":6.75,"t":"2024-12-18T05:00:00Z","v":22819,"vw":6.542769},{"c":6.47,"h":6.5966,"l":6.34,"n":773,"o":6.53,"t":"2024-12-19T05:00:00Z","v":53458,"vw":6.455924},{"c":6.26,"h":6.7483,"l":6.25,"n":597,"o":6.56,"t":"2024-12-20T05:00:00Z","v":44579,"vw":6.470969},{"c":6.43,"h":6.7401,"l":6.25,"n":1011,"o":6.3,"t":"2024-12-23T05:00:00Z","v":49477,"vw":6.408462},{"c":6.22,"h":6.42,"l":5.78,"n":1173,"o":6.29,"t":"2024-12-24T05:00:00Z","v":1700585,"vw":6.038306},{"c":6.55,"h":6.55,"l":6.26,"n":674,"o":6.29,"t":"2024-12-26T05:00:00Z","v":87314,"vw":6.42703},{"c":6.33,"h":6.56,"l":6.03,"n":558,"o":6.5,"t":"2024-12-27T05:00:00Z","v":136875,"vw":6.271909},{"c":6.37,"h":6.45,"l":6.24,"n":313,"o":6.27,"t":"2024-12-30T05:00:00Z","v":274043,"vw":6.396661},{"c":6.37,"h":6.53,"l":6.25,"n":511,"o":6.43,"t":"2024-12-31T05:00:00Z","v":72698,"vw":6.484962},{"c":6.56,"h":6.67,"l":6.29,"n":500,"o":6.29,"t":"2025-01-02T05:00:00Z","v":60893,"vw":6.523361},{"c":6.53,"h":6.69,"l":6.5,"n":311,"o":6.53,"t":"2025-01-03T05:00:00Z","v":26533,"vw":6.54836},{"c":6.78,"h":6.83,"l":6.57,"n":592,"o":6.64,"t":"2025-01-06T05:00:00Z","v":81468,"vw":6.705993},{"c":6.84,"h":7,"l":6.6101,"n":947,"o":6.83,"t":"2025-01-07T05:00:00Z","v":110451,"vw":6.835045},{"c":6.9,"h":7.05,"l":6.71,"n":544,"o":6.71,"t":"2025-01-08T05:00:00Z","v":51242,"vw":6.905277},{"c":7,"h":7.02,"l":6.62,"n":672,"o":6.8,"t":"2025-01-10T05:00:00Z","v":68869,"vw":6.93346},{"c":7.1,"h":7.4741,"l":6.92,"n":1133,"o":6.92,"t":"2025-01-13T05:00:00Z","v":113297,"vw":7.230272},{"c":7.4,"h":7.4522,"l":7.14,"n":653,"o":7.29,"t":"2025-01-14T05:00:00Z","v":88585,"vw":7.299584},{"c":7.19,"h":7.49,"l":7.18,"n":889,"o":7.4,"t":"2025-01-15T05:00:00Z","v":69263,"vw":7.342767},{"c":7.21,"h":7.45,"l":7.0273,"n":348,"o":7.07,"t":"2025-01-16T05:00:00Z","v":48617,"vw":7.210143},{"c":7.3,"h":7.47,"l":7.15,"n":556,"o":7.32,"t":"2025-01-17T05:00:00Z","v":44988,"vw":7.346098},{"c":7.18,"h":7.4,"l":7.12,"n":544,"o":7.2,"t":"2025-01-21T05:00:00Z","v":54819,"vw":7.235701},{"c":8.14,"h":8.16,"l":7.2,"n":2002,"o":7.2,"t":"2025-01-22T05:00:00Z","v":197188,"vw":7.827677},{"c":7.77,"h":8.1,"l":7.7028,"n":1140,"o":8,"t":"2025-01-23T05:00:00Z","v":108227,"vw":7.950684},{"c":8.43,"h":8.49,"l":7.77,"n":1979,"o":7.77,"t":"2025-01-24T05:00:00Z","v":202809,"vw":8.21302},{"c":7.85,"h":8.39,"l":7.76,"n":994,"o":8.27,"t":"2025-01-27T05:00:00Z","v":79250,"vw":7.988667},{"c":7.8,"h":8.02,"l":7.59,"n":521,"o":7.85,"t":"2025-01-28T05:00:00Z","v":30055,"vw":7.748831},{"c":7.94,"h":7.9483,"l":7.62,"n":382,"o":7.62,"t":"2025-01-29T05:00:00Z","v":45203,"vw":7.820398},{"c":8.13,"h":8.14,"l":7.91,"n":637,"o":8.02,"t":"2025-01-30T05:00:00Z","v":39632,"vw":8.068507},{"c":7.7,"h":8.17,"l":7.67,"n":377,"o":8.14,"t":"2025-01-31T05:00:00Z","v":19468,"vw":7.918908},{"c":8.08,"h":8.13,"l":7.67,"n":437,"o":7.7,"t":"2025-02-03T05:00:00Z","v":28022,"vw":7.942294},{"c":8.15,"h":8.26,"l":7.98,"n":402,"o":8.16,"t":"2025-02-04T05:00:00Z","v":63519,"vw":8.102422},{"c":8.24,"h":8.25,"l":7.8799,"n":504,"o":8.15,"t":"2025-02-05T05:00:00Z","v":72305,"vw":8.132595},{"c":9.9,"h":10.19,"l":8.1,"n":2721,"o":8.29,"t":"2025-02-06T05:00:00Z","v":388593,"vw":9.338295},{"c":8.52,"h":9.8,"l":8.27,"n":1831,"o":9.67,"t":"2025-02-07T05:00:00Z","v":214496,"vw":8.897316},{"c":9.03,"h":9.35,"l":8.85,"n":982,"o":8.98,"t":"2025-02-10T05:00:00Z","v":109507,"vw":9.066721},{"c":9.28,"h":9.57,"l":8.715,"n":639,"o":9.2,"t":"2025-02-11T05:00:00Z","v":97661,"vw":9.165363},{"c":9.93,"h":10.15,"l":9.48,"n":1542,"o":9.5,"t":"2025-02-12T05:00:00Z","v":244149,"vw":9.866538},{"c":9.95,"h":10,"l":9.5301,"n":631,"o":9.92,"t":"2025-02-13T05:00:00Z","v":77173,"vw":9.761801},{"c":10.12,"h":10.5,"l":9.7715,"n":1027,"o":9.96,"t":"2025-02-14T05:00:00Z","v":158582,"vw":10.187109},{"c":10.12,"h":10.22,"l":9.55,"n":906,"o":10.08,"t":"2025-02-18T05:00:00Z","v":88299,"vw":9.868494},{"c":10.47,"h":10.5099,"l":10,"n":1273,"o":10.15,"t":"2025-02-19T05:00:00Z","v":116259,"vw":10.303874},{"c":10.37,"h":10.52,"l":10.02,"n":897,"o":10.5,"t":"2025-02-20T05:00:00Z","v":97562,"vw":10.301655},{"c":9.94,"h":10.56,"l":9.82,"n":1191,"o":10.5,"t":"2025-02-21T05:00:00Z","v":207498,"vw":10.236175},{"c":9.48,"h":9.87,"l":9.03,"n":1404,"o":9.82,"t":"2025-02-24T05:00:00Z","v":168924,"vw":9.413948},{"c":9.08,"h":9.54,"l":8.6,"n":921,"o":9.39,"t":"2025-02-25T05:00:00Z","v":173486,"vw":8.917172},{"c":9.72,"h":9.8892,"l":9.08,"n":573,"o":9.08,"t":"2025-02-26T05:00:00Z","v":73271,"vw":9.605184},{"c":9.81,"h":9.94,"l":9.36,"n":860,"o":9.72,"t":"2025-02-27T05:00:00Z","v":81677,"vw":9.658532},{"c":9.76,"h":9.7914,"l":9.33,"n":704,"o":9.55,"t":"2025-02-28T05:00:00Z","v":70157,"vw":9.635245},{"c":7.07,"h":10.299,"l":7,"n":3603,"o":9.61,"t":"2025-03-03T05:00:00Z","v":378170,"vw":8.793783},{"c":8.92,"h":9.79,"l":8.3101,"n":8152,"o":8.87,"t":"2025-03-04T05:00:00Z","v":758115,"vw":9.264009},{"c":9.77,"h":10.19,"l":9.57,"n":2011,"o":9.71,"t":"2025-03-05T05:00:00Z","v":192583,"vw":9.866051},{"c":9.62,"h":10.76,"l":9.4,"n":1437,"o":10.08,"t":"2025-03-06T05:00:00Z","v":191406,"vw":10.158958},{"c":9.86,"h":10.1499,"l":9.46,"n":592,"o":9.46,"t":"2025-03-07T05:00:00Z","v":79664,"vw":9.789498},{"c":9.3,"h":9.9,"l":9.13,"n":522,"o":9.8,"t":"2025-03-10T04:00:00Z","v":52238,"vw":9.549985},{"c":10.09,"h":10.1,"l":9.43,"n":1055,"o":9.43,"t":"2025-03-11T04:00:00Z","v":114677,"vw":9.835897},{"c":10.25,"h":10.55,"l":9.9748,"n":747,"o":10.15,"t":"2025-03-12T04:00:00Z","v":78571,"vw":10.308899},{"c":9.83,"h":10.6754,"l":9.81,"n":822,"o":10.26,"t":"2025-03-13T04:00:00Z","v":121625,"vw":10.290915},{"c":11.82,"h":12,"l":9.955,"n":2435,"o":10.04,"t":"2025-03-14T04:00:00Z","v":330685,"vw":11.456592},{"c":12.65,"h":13.16,"l":11.86,"n":2762,"o":12.39,"t":"2025-03-17T04:00:00Z","v":381585,"vw":12.551303},{"c":12.9,"h":13.28,"l":12.13,"n":1507,"o":12.94,"t":"2025-03-18T04:00:00Z","v":174488,"vw":12.728945},{"c":13.72,"h":13.98,"l":12.28,"n":2008,"o":12.72,"t":"2025-03-19T04:00:00Z","v":254219,"vw":13.388263},{"c":12.02,"h":13.92,"l":11.412,"n":3854,"o":13.88,"t":"2025-03-20T04:00:00Z","v":496102,"vw":12.636023},{"c":11.62,"h":12.14,"l":11.01,"n":1672,"o":11.76,"t":"2025-03-21T04:00:00Z","v":184464,"vw":11.65735},{"c":11.91,"h":12.0715,"l":11.6541,"n":724,"o":11.88,"t":"2025-03-24T04:00:00Z","v":92293,"vw":11.874651},{"c":11.74,"h":12.18,"l":11.6,"n":1014,"o":11.88,"t":"2025-03-25T04:00:00Z","v":80792,"vw":11.891391},{"c":12.1,"h":12.59,"l":11.7218,"n":2151,"o":11.9,"t":"2025-03-26T04:00:00Z","v":223344,"vw":12.249686},{"c":14.84,"h":16.22,"l":13,"n":7226,"o":13.13,"t":"2025-03-27T04:00:00Z","v":783327,"vw":14.856218},{"c":13.95,"h":15,"l":13.655,"n":2744,"o":14.5,"t":"2025-03-28T04:00:00Z","v":268439,"vw":14.341816},{"c":13.74,"h":14.12,"l":12.5201,"n":1682,"o":13.95,"t":"2025-03-31T04:00:00Z","v":148670,"vw":13.502857},{"c":13.55,"h":14.4,"l":13.46,"n":1422,"o":14,"t":"2025-04-01T04:00:00Z","v":140819,"vw":13.914193},{"c":14.3,"h":14.7052,"l":12.96,"n":1425,"o":13.37,"t":"2025-04-02T04:00:00Z","v":160682,"vw":13.671306},{"c":14.27,"h":14.37,"l":12.85,"n":1187,"o":13.79,"t":"2025-04-03T04:00:00Z","v":148418,"vw":13.641124},{"c":11.66,"h":12.9,"l":11.225,"n":2296,"o":12,"t":"2025-04-04T04:00:00Z","v":342914,"vw":12.029688},{"c":11.07,"h":12.3,"l":10.06,"n":1941,"o":10.37,"t":"2025-04-07T04:00:00Z","v":360624,"vw":11.033962},{"c":10.73,"h":11.96,"l":10.5,"n":971,"o":11.86,"t":"2025-04-08T04:00:00Z","v":105912,"vw":11.167658},{"c":10.31,"h":10.73,"l":9.39,"n":2107,"o":10.26,"t":"2025-04-09T04:00:00Z","v":292830,"vw":10.042078},{"c":10.23,"h":10.7,"l":10.1,"n":1150,"o":10.43,"t":"2025-04-10T04:00:00Z","v":80508,"vw":10.387448},{"c":10.09,"h":10.545,"l":9.7,"n":735,"o":10.5,"t":"2025-04-11T04:00:00Z","v":93639,"vw":10.038673},{"c":11.4,"h":11.65,"l":10.1,"n":1598,"o":10.1,"t":"2025-04-14T04:00:00Z","v":170571,"vw":11.211024},{"c":10.94,"h":11.45,"l":10.8,"n":1333,"o":11.39,"t":"2025-04-15T04:00:00Z","v":130565,"vw":11.167965},{"c":10.27,"h":10.825,"l":10.01,"n":1580,"o":10.69,"t":"2025-04-16T04:00:00Z","v":220292,"vw":10.358744},{"c":10.42,"h":10.88,"l":10.36,"n":337,"o":10.38,"t":"2025-04-17T04:00:00Z","v":28975,"vw":10.5315},{"c":10.03,"h":10.68,"l":10.01,"n":711,"o":10.41,"t":"2025-04-21T04:00:00Z","v":77939,"vw":10.21828},{"c":10.67,"h":10.85,"l":10.24,"n":1108,"o":10.24,"t":"2025-04-22T04:00:00Z","v":142339,"vw":10.723237},{"c":11.24,"h":11.55,"l":10.9514,"n":858,"o":11.47,"t":"2025-04-23T04:00:00Z","v":126227,"vw":11.382614},{"c":11.59,"h":11.96,"l":11.08,"n":1278,"o":11.19,"t":"2025-04-24T04:00:00Z","v":179637,"vw":11.536525},{"c":11.36,"h":11.82,"l":11.14,"n":595,"o":11.26,"t":"2025-04-25T04:00:00Z","v":110552,"vw":11.451437},{"c":11.17,"h":11.505,"l":10.57,"n":1400,"o":11.39,"t":"2025-04-28T04:00:00Z","v":143308,"vw":11.115702},{"c":11.46,"h":11.59,"l":11.03,"n":583,"o":11.13,"t":"2025-04-29T04:00:00Z","v":47024,"vw":11.344032},{"c":11.04,"h":11.3732,"l":11.04,"n":529,"o":11.22,"t":"2025-04-30T04:00:00Z","v":74169,"vw":11.200737},{"c":10.79,"h":11.362,"l":10.79,"n":506,"o":11.18,"t":"2025-05-01T04:00:00Z","v":52387,"vw":11.030405},{"c":11.25,"h":11.56,"l":11.095,"n":2312,"o":11.22,"t":"2025-05-02T04:00:00Z","v":240569,"vw":11.297047},{"c":12.43,"h":12.688,"l":10.93,"n":1404,"o":11.26,"t":"2025-05-05T04:00:00Z","v":173372,"vw":11.732372},{"c":12.63,"h":13.065,"l":12.05,"n":1447,"o":12.28,"t":"2025-05-06T04:00:00Z","v":156586,"vw":12.529661},{"c":12.54,"h":12.885,"l":11.8,"n":1618,"o":12.38,"t":"2025-05-07T04:00:00Z","v":139589,"vw":12.500154},{"c":12.54,"h":12.81,"l":12.09,"n":1263,"o":12.81,"t":"2025-05-08T04:00:00Z","v":74836,"vw":12.428147},{"c":12.77,"h":13.09,"l":12.57,"n":1126,"o":12.61,"t":"2025-05-09T04:00:00Z","v":94060,"vw":12.81617},{"c":13.1,"h":14,"l":12.77,"n":1007,"o":13.41,"t":"2025-05-12T04:00:00Z","v":128782,"vw":13.249072},{"c":13.35,"h":13.4,"l":12.86,"n":1241,"o":13.1,"t":"2025-05-13T04:00:00Z","v":82434,"vw":13.124166},{"c":13.09,"h":13.5,"l":12.945,"n":835,"o":13.3,"t":"2025-05-14T04:00:00Z","v":113703,"vw":13.182471},{"c":12.33,"h":12.95,"l":12.19,"n":1097,"o":12.95,"t":"2025-05-15T04:00:00Z","v":130119,"vw":12.597365},{"c":12.18,"h":12.57,"l":12.0734,"n":935,"o":12.35,"t":"2025-05-16T04:00:00Z","v":46528,"vw":12.296402},{"c":12.25,"h":12.54,"l":11.82,"n":360,"o":12.17,"t":"2025-05-19T04:00:00Z","v":37542,"vw":12.184726},{"c":12.35,"h":13.19,"l":12.3005,"n":2319,"o":12.74,"t":"2025-05-20T04:00:00Z","v":339830,"vw":12.652801},{"c":12.6,"h":13.34,"l":12.45,"n":917,"o":12.81,"t":"2025-05-21T04:00:00Z","v":112156,"vw":12.827105},{"c":13.5,"h":13.63,"l":12.4059,"n":1043,"o":12.6,"t":"2025-05-22T04:00:00Z","v":98326,"vw":13.082264},{"c":12.82,"h":13.44,"l":12.6,"n":680,"o":13.07,"t":"2025-05-23T04:00:00Z","v":90595,"vw":13.025569},{"c":12.76,"h":13.53,"l":12.17,"n":1777,"o":12.98,"t":"2025-05-27T04:00:00Z","v":213307,"vw":12.804198},{"c":13.1,"h":13.2753,"l":12.55,"n":3020,"o":12.81,"t":"2025-05-28T04:00:00Z","v":243637,"vw":12.923941},{"c":14.35,"h":14.5,"l":13.12,"n":2131,"o":13.44,"t":"2025-05-29T04:00:00Z","v":229564,"vw":13.938533},{"c":15.25,"h":15.33,"l":13.7,"n":1967,"o":14.13,"t":"2025-05-30T04:00:00Z","v":290380,"vw":14.611089},{"c":14.78,"h":15.5584,"l":14.35,"n":2018,"o":15.3,"t":"2025-06-02T04:00:00Z","v":244222,"vw":14.995956},{"c":15.2,"h":15.42,"l":14,"n":2291,"o":14.5,"t":"2025-06-03T04:00:00Z","v":309530,"vw":14.781741},{"c":16.46,"h":17.68,"l":15.6,"n":5608,"o":16.8,"t":"2025-06-04T04:00:00Z","v":765577,"vw":16.493037},{"c":16.08,"h":16.54,"l":15.6166,"n":1731,"o":16.54,"t":"2025-06-05T04:00:00Z","v":181346,"vw":16.096826},{"c":18.19,"h":18.27,"l":15.8503,"n":2830,"o":16.08,"t":"2025-06-06T04:00:00Z","v":333625,"vw":17.180956},{"c":17.69,"h":18.4511,"l":17.3,"n":1569,"o":18.05,"t":"2025-06-09T04:00:00Z","v":139512,"vw":17.86738},{"c":17.52,"h":18.25,"l":17.325,"n":1478,"o":18.11,"t":"2025-06-10T04:00:00Z","v":122040,"vw":17.622453},{"c":18.06,"h":18.7,"l":17.25,"n":1560,"o":17.52,"t":"2025-06-11T04:00:00Z","v":156533,"vw":18.025362},{"c":18.91,"h":19.23,"l":17.7,"n":3016,"o":17.84,"t":"2025-06-12T04:00:00Z","v":363402,"vw":18.229268},{"c":18.17,"h":19,"l":17.63,"n":3127,"o":18.68,"t":"2025-06-13T04:00:00Z","v":334460,"vw":18.1932},{"c":17.735,"h":18.55,"l":17.6,"n":2620,"o":18.35,"t":"2025-06-16T04:00:00Z","v":275263,"vw":18.007966},{"c":17.13,"h":17.96,"l":16.83,"n":2360,"o":17.73,"t":"2025-06-17T04:00:00Z","v":228805,"vw":17.22744},{"c":16.56,"h":17.39,"l":16.56,"n":1368,"o":17.11,"t":"2025-06-18T04:00:00Z","v":117243,"vw":16.824715},{"c":15.83,"h":16.56,"l":15.82,"n":1859,"o":16.56,"t":"2025-06-20T04:00:00Z","v":161241,"vw":16.128259},{"c":16.26,"h":16.35,"l":15.77,"n":929,"o":15.89,"t":"2025-06-23T04:00:00Z","v":75718,"vw":16.103815},{"c":16.65,"h":17.32,"l":16.41,"n":640,"o":16.5,"t":"2025-06-24T04:00:00Z","v":80537,"vw":16.787173},{"c":16.57,"h":16.8,"l":16.42,"n":682,"o":16.8,"t":"2025-06-25T04:00:00Z","v":41972,"vw":16.569041},{"c":16.32,"h":16.635,"l":16.2,"n":1175,"o":16.54,"t":"2025-06-26T04:00:00Z","v":64343,"vw":16.358885},{"c":15.41,"h":16.49,"l":15.21,"n":1584,"o":16.25,"t":"2025-06-27T04:00:00Z","v":136356,"vw":15.720426},{"c":16.02,"h":16.12,"l":15.36,"n":710,"o":15.68,"t":"2025-06-30T04:00:00Z","v":57749,"vw":15.806311},{"c":16.24,"h":16.38,"l":15.8,"n":745,"o":15.93,"t":"2025-07-01T04:00:00Z","v":62735,"vw":16.037211},{"c":17.34,"h":17.42,"l":16.35,"n":1181,"o":16.35,"t":"2025-07-02T04:00:00Z","v":122305,"vw":17.011002},{"c":18.32,"h":18.34,"l":17.03,"n":1141,"o":17.5,"t":"2025-07-03T04:00:00Z","v":117957,"vw":17.828156},{"c":18.19,"h":18.6,"l":17.87,"n":1466,"o":17.93,"t":"2025-07-07T04:00:00Z","v":126607,"vw":18.309968},{"c":18.53,"h":18.53,"l":17.86,"n":1291,"o":18.15,"t":"2025-07-08T04:00:00Z","v":114935,"vw":18.232203},{"c":18.33,"h":18.6999,"l":18.22,"n":980,"o":18.66,"t":"2025-07-09T04:00:00Z","v":60102,"vw":18.426587},{"c":18.35,"h":18.66,"l":18.0521,"n":1280,"o":18.3,"t":"2025-07-10T04:00:00Z","v":134115,"vw":18.373648},{"c":17.82,"h":18.35,"l":17.8,"n":1389,"o":18.35,"t":"2025-07-11T04:00:00Z","v":150855,"vw":18.005671},{"c":17.2,"h":17.39,"l":16.14,"n":1325,"o":16.14,"t":"2025-07-14T04:00:00Z","v":123357,"vw":16.760056},{"c":17.74,"h":17.87,"l":17.0301,"n":2091,"o":17.29,"t":"2025-07-15T04:00:00Z","v":118129,"vw":17.558753},{"c":17,"h":17.72,"l":16.9,"n":964,"o":17.57,"t":"2025-07-16T04:00:00Z","v":60497,"vw":17.118218},{"c":16.94,"h":17.3049,"l":16.6219,"n":1058,"o":17.08,"t":"2025-07-17T04:00:00Z","v":67098,"vw":16.912293},{"c":16.8,"h":17.165,"l":16.8,"n":828,"o":16.94,"t":"2025-07-18T04:00:00Z","v":33004,"vw":16.920241},{"c":16.46,"h":16.735,"l":16.09,"n":878,"o":16.66,"t":"2025-07-21T04:00:00Z","v":140193,"vw":16.394531},{"c":16.14,"h":16.41,"l":15.725,"n":767,"o":16.39,"t":"2025-07-22T04:00:00Z","v":49159,"vw":16.097098},{"c":16.39,"h":16.68,"l":16.2,"n":731,"o":16.3,"t":"2025-07-23T04:00:00Z","v":28409,"vw":16.420602},{"c":15.84,"h":16.85,"l":15.65,"n":1586,"o":16.49,"t":"2025-07-24T04:00:00Z","v":83042,"vw":15.976103},{"c":14.86,"h":15.9,"l":13.0601,"n":2785,"o":15.9,"t":"2025-07-25T04:00:00Z","v":342489,"vw":14.479192},{"c":14.3,"h":15.2,"l":14.195,"n":1091,"o":14.59,"t":"2025-07-28T04:00:00Z","v":104557,"vw":14.449927},{"c":14.12,"h":14.655,"l":13.91,"n":1022,"o":14.3,"t":"2025-07-29T04:00:00Z","v":93537,"vw":14.317263},{"c":13.51,"h":14.6402,"l":13.51,"n":665,"o":13.98,"t":"2025-07-30T04:00:00Z","v":55773,"vw":13.912093},{"c":13.34,"h":13.815,"l":13.25,"n":987,"o":13.69,"t":"2025-07-31T04:00:00Z","v":85658,"vw":13.543596},{"c":13.08,"h":13.18,"l":12.59,"n":1037,"o":13.14,"t":"2025-08-01T04:00:00Z","v":70888,"vw":12.999016},{"c":12.78,"h":13.3,"l":12.62,"n":1481,"o":13.1,"t":"2025-08-04T04:00:00Z","v":92410,"vw":12.891607},{"c":13.02,"h":13.21,"l":12.7301,"n":1372,"o":12.95,"t":"2025-08-05T04:00:00Z","v":54415,"vw":12.974422},{"c":12.72,"h":13.05,"l":12.72,"n":606,"o":13.05,"t":"2025-08-06T04:00:00Z","v":34254,"vw":12.924409},{"c":12.72,"h":13.13,"l":12.66,"n":1079,"o":12.95,"t":"2025-08-07T04:00:00Z","v":66661,"vw":12.777882},{"c":12.38,"h":12.9453,"l":12.36,"n":874,"o":12.79,"t":"2025-08-08T04:00:00Z","v":56943,"vw":12.542918},{"c":12.4,"h":12.865,"l":12,"n":979,"o":12.31,"t":"2025-08-11T04:00:00Z","v":79042,"vw":12.503812},{"c":13.56,"h":13.62,"l":12.4,"n":2466,"o":12.5,"t":"2025-08-12T04:00:00Z","v":329094,"vw":13.013292},{"c":13.31,"h":13.65,"l":13.14,"n":912,"o":13.56,"t":"2025-08-13T04:00:00Z","v":52982,"vw":13.419407},{"c":13.26,"h":13.31,"l":12.94,"n":654,"o":12.99,"t":"2025-08-14T04:00:00Z","v":37323,"vw":13.148373},{"c":13.53,"h":13.75,"l":13.09,"n":774,"o":13.36,"t":"2025-08-15T04:00:00Z","v":69195,"vw":13.524327},{"c":13.02,"h":13.6351,"l":12.9295,"n":954,"o":13.55,"t":"2025-08-18T04:00:00Z","v":67102,"vw":13.110387},{"c":12.84,"h":13.22,"l":12.51,"n":1721,"o":13.11,"t":"2025-08-19T04:00:00Z","v":195666,"vw":12.703549},{"c":12.25,"h":12.84,"l":11.6,"n":3643,"o":12.84,"t":"2025-08-20T04:00:00Z","v":360823,"vw":12.049111},{"c":13.28,"h":13.41,"l":12.01,"n":1679,"o":12.01,"t":"2025-08-21T04:00:00Z","v":115329,"vw":12.982348},{"c":14.09,"h":14.28,"l":13.3,"n":1478,"o":13.3,"t":"2025-08-22T04:00:00Z","v":110927,"vw":13.977847},{"c":14.24,"h":14.7,"l":14.18,"n":1587,"o":14.25,"t":"2025-08-25T04:00:00Z","v":89223,"vw":14.450115},{"c":13.75,"h":14.31,"l":13.55,"n":1486,"o":14.31,"t":"2025-08-26T04:00:00Z","v":76663,"vw":13.830509},{"c":13.49,"h":14.01,"l":12.93,"n":832,"o":13.67,"t":"2025-08-27T04:00:00Z","v":50648,"vw":13.552831},{"c":13.18,"h":13.65,"l":12.6,"n":2144,"o":13.65,"t":"2025-08-28T04:00:00Z","v":225257,"vw":13.084636},{"c":12.58,"h":13.19,"l":12.5,"n":1586,"o":13.19,"t":"2025-08-29T04:00:00Z","v":158017,"vw":12.699418},{"c":12.345,"h":12.73,"l":11.9,"n":1407,"o":12.52,"t":"2025-09-02T04:00:00Z","v":193286,"vw":12.146847},{"c":12.37,"h":12.63,"l":12.2,"n":1063,"o":12.4,"t":"2025-09-03T04:00:00Z","v":65804,"vw":12.331035},{"c":12.23,"h":12.5151,"l":12.05,"n":721,"o":12.19,"t":"2025-09-04T04:00:00Z","v":19527,"vw":12.213896},{"c":11.6,"h":12,"l":11.21,"n":1633,"o":12,"t":"2025-09-05T04:00:00Z","v":169730,"vw":11.525596},{"c":11.09,"h":11.765,"l":10.94,"n":2445,"o":11.66,"t":"2025-09-08T04:00:00Z","v":177835,"vw":11.15198},{"c":10.86,"h":11.3267,"l":10.602,"n":3031,"o":11.09,"t":"2025-09-09T04:00:00Z","v":224982,"vw":10.963039},{"c":10.75,"h":11.25,"l":10.61,"n":3167,"o":10.99,"t":"2025-09-10T04:00:00Z","v":235182,"vw":10.812248},{"c":10.895,"h":11.16,"l":10.5501,"n":1765,"o":10.78,"t":"2025-09-11T04:00:00Z","v":131892,"vw":10.866512},{"c":11.01,"h":11.264,"l":10.85,"n":1501,"o":10.85,"t":"2025-09-12T04:00:00Z","v":95087,"vw":11.034376},{"c":10.94,"h":11.42,"l":10.9,"n":889,"o":11.11,"t":"2025-09-15T04:00:00Z","v":62415,"vw":11.053335},{"c":10.91,"h":11.29,"l":10.85,"n":975,"o":11.15,"t":"2025-09-16T04:00:00Z","v":57460,"vw":11.009825},{"c":11.33,"h":11.7706,"l":10.86,"n":1284,"o":10.93,"t":"2025-09-17T04:00:00Z","v":96054,"vw":11.353377},{"c":11.16,"h":11.58,"l":11.06,"n":1243,"o":11.5,"t":"2025-09-18T04:00:00Z","v":69315,"vw":11.239194},{"c":11,"h":11.536,"l":10.85,"n":1630,"o":11.1,"t":"2025-09-19T04:00:00Z","v":147706,"vw":10.991275},{"c":10.96,"h":11.26,"l":10.88,"n":1505,"o":11.01,"t":"2025-09-22T04:00:00Z","v":155000,"vw":11.047839},{"c":11.21,"h":11.3633,"l":11,"n":1309,"o":11,"t":"2025-09-23T04:00:00Z","v":98619,"vw":11.246287},{"c":11.12,"h":11.42,"l":10.92,"n":1418,"o":11.16,"t":"2025-09-24T04:00:00Z","v":98162,"vw":11.077209},{"c":10.72,"h":11.06,"l":10.6872,"n":1050,"o":11,"t":"2025-09-25T04:00:00Z","v":68207,"vw":10.845835},{"c":10.48,"h":10.98,"l":10.42,"n":1120,"o":10.74,"t":"2025-09-26T04:00:00Z","v":82546,"vw":10.592905},{"c":10.255,"h":10.61,"l":10.18,"n":942,"o":10.49,"t":"2025-09-29T04:00:00Z","v":63935,"vw":10.342204},{"c":10.32,"h":10.465,"l":10.2,"n":1138,"o":10.4,"t":"2025-09-30T04:00:00Z","v":53504,"vw":10.326917},{"c":10.86,"h":10.93,"l":10.48,"n":2565,"o":10.5,"t":"2025-10-01T04:00:00Z","v":70759,"vw":10.782709},{"c":11.39,"h":11.56,"l":10.9,"n":1481,"o":11.02,"t":"2025-10-02T04:00:00Z","v":103663,"vw":11.300078},{"c":11.38,"h":11.5474,"l":11.14,"n":961,"o":11.41,"t":"2025-10-03T04:00:00Z","v":47411,"vw":11.365303},{"c":11.31,"h":11.64,"l":11.3,"n":897,"o":11.3,"t":"2025-10-06T04:00:00Z","v":59906,"vw":11.484957},{"c":11.06,"h":11.6,"l":11.06,"n":752,"o":11.31,"t":"2025-10-07T04:00:00Z","v":52909,"vw":11.308869},{"c":11.33,"h":11.405,"l":11.1301,"n":877,"o":11.21,"t":"2025-10-08T04:00:00Z","v":30035,"vw":11.262712},{"c":10.88,"h":11.32,"l":10.86,"n":924,"o":11.32,"t":"2025-10-09T04:00:00Z","v":52086,"vw":11.002173},{"c":10.25,"h":11.03,"l":10.2,"n":1037,"o":10.95,"t":"2025-10-10T04:00:00Z","v":69033,"vw":10.714964},{"c":10.27,"h":10.69,"l":10.12,"n":2202,"o":10.5,"t":"2025-10-13T04:00:00Z","v":133833,"vw":10.288943},{"c":10.22,"h":10.4476,"l":10,"n":786,"o":10.23,"t":"2025-10-14T04:00:00Z","v":41517,"vw":10.22999},{"c":10.06,"h":10.65,"l":10.035,"n":842,"o":10.25,"t":"2025-10-15T04:00:00Z","v":53869,"vw":10.258223},{"c":9.71,"h":10.2999,"l":9.57,"n":1223,"o":10.2,"t":"2025-10-16T04:00:00Z","v":92847,"vw":9.79169},{"c":9.65,"h":9.81,"l":9.4669,"n":797,"o":9.81,"t":"2025-10-17T04:00:00Z","v":32926,"vw":9.688476},{"c":9.78,"h":9.94,"l":9.42,"n":1787,"o":9.47,"t":"2025-10-20T04:00:00Z","v":151406,"vw":9.593947},{"c":9.97,"h":10.23,"l":9.64,"n":1149,"o":9.71,"t":"2025-10-21T04:00:00Z","v":44606,"vw":9.96588},{"c":9.89,"h":10.09,"l":9.615,"n":683,"o":10,"t":"2025-10-22T04:00:00Z","v":26014,"vw":9.862562},{"c":9.9,"h":10.07,"l":9.84,"n":953,"o":9.89,"t":"2025-10-23T04:00:00Z","v":26756,"vw":9.94612},{"c":10.07,"h":10.27,"l":10,"n":1141,"o":10,"t":"2025-10-24T04:00:00Z","v":53628,"vw":10.051512},{"c":10,"h":10.39,"l":10,"n":839,"o":10.21,"t":"2025-10-27T04:00:00Z","v":48101,"vw":10.071049},{"c":8.96,"h":10.062,"l":8.82,"n":2568,"o":10.03,"t":"2025-10-28T04:00:00Z","v":343947,"vw":9.260003},{"c":8.59,"h":9.3772,"l":8.51,"n":2860,"o":9.1,"t":"2025-10-29T04:00:00Z","v":162620,"vw":8.75836},{"c":8.62,"h":8.8,"l":8.3601,"n":1018,"o":8.7,"t":"2025-10-30T04:00:00Z","v":57130,"vw":8.577591},{"c":9.45,"h":9.56,"l":8.9,"n":2197,"o":8.9,"t":"2025-10-31T04:00:00Z","v":155729,"vw":9.32329},{"c":9.38,"h":9.65,"l":9.0812,"n":936,"o":9.54,"t":"2025-11-03T05:00:00Z","v":83794,"vw":9.499528},{"c":8.85,"h":9.26,"l":8.81,"n":929,"o":9.16,"t":"2025-11-04T05:00:00Z","v":59591,"vw":9.008244},{"c":8.96,"h":9.085,"l":8.825,"n":1050,"o":8.98,"t":"2025-11-05T05:00:00Z","v":35420,"vw":8.925458},{"c":8.82,"h":9,"l":8.74,"n":492,"o":8.85,"t":"2025-11-06T05:00:00Z","v":25193,"vw":8.859673},{"c":9.02,"h":9.033,"l":8.65,"n":616,"o":8.8,"t":"2025-11-07T05:00:00Z","v":39640,"vw":8.800863},{"c":9.36,"h":9.76,"l":9.2,"n":866,"o":9.2,"t":"2025-11-10T05:00:00Z","v":56073,"vw":9.471412},{"c":9.34,"h":9.515,"l":9.177,"n":1016,"o":9.23,"t":"2025-11-11T05:00:00Z","v":65893,"vw":9.322317},{"c":9.16,"h":9.3969,"l":9.02,"n":442,"o":9.26,"t":"2025-11-12T05:00:00Z","v":23682,"vw":9.163043},{"c":8.88,"h":9.37,"l":8.84,"n":787,"o":9.18,"t":"2025-11-13T05:00:00Z","v":44823,"vw":8.97387},{"c":8.72,"h":9.0098,"l":8.6401,"n":1460,"o":8.91,"t":"2025-11-14T05:00:00Z","v":53142,"vw":8.81221},{"c":8.73,"h":9.0099,"l":8.66,"n":972,"o":8.98,"t":"2025-11-17T05:00:00Z","v":36869,"vw":8.769168},{"c":8.67,"h":8.83,"l":8.6,"n":732,"o":8.83,"t":"2025-11-18T05:00:00Z","v":27729,"vw":8.725908},{"c":8.06,"h":8.562,"l":7.84,"n":1344,"o":8.51,"t":"2025-11-19T05:00:00Z","v":90613,"vw":8.211824},{"c":7.67,"h":8.58,"l":7.35,"n":1434,"o":8.22,"t":"2025-11-20T05:00:00Z","v":132782,"vw":7.765161},{"c":7.44,"h":7.7399,"l":6.88,"n":1250,"o":7.51,"t":"2025-11-21T05:00:00Z","v":121642,"vw":7.3041},{"c":7.22,"h":8.01,"l":7.21,"n":1385,"o":7.5,"t":"2025-11-24T05:00:00Z","v":142242,"vw":7.635157},{"c":7.41,"h":7.54,"l":6.96,"n":103896,"o":7.24,"t":"2025-11-25T05:00:00Z","v":3501936,"vw":7.266453},{"c":7.2,"h":7.46,"l":7.11,"n":2193,"o":7.26,"t":"2025-11-26T05:00:00Z","v":156402,"vw":7.227588},{"c":7.13,"h":7.39,"l":6.89,"n":1353,"o":7.12,"t":"2025-11-28T05:00:00Z","v":95439,"vw":7.163612},{"c":6.73,"h":6.83,"l":6.32,"n":4312,"o":6.51,"t":"2025-12-01T05:00:00Z","v":402046,"vw":6.615302},{"c":6.76,"h":6.96,"l":6.52,"n":2277,"o":6.73,"t":"2025-12-02T05:00:00Z","v":229088,"vw":6.672969},{"c":6.94,"h":6.954,"l":6.7,"n":1272,"o":6.77,"t":"2025-12-03T05:00:00Z","v":97046,"vw":6.855009},{"c":7.17,"h":7.18,"l":6.98,"n":1136,"o":6.99,"t":"2025-12-04T05:00:00Z","v":80551,"vw":7.051031},{"c":7.2,"h":7.32,"l":7.12,"n":1005,"o":7.12,"t":"2025-12-05T05:00:00Z","v":86580,"vw":7.193434},{"c":6.99,"h":7.2,"l":6.92,"n":1305,"o":7.2,"t":"2025-12-08T05:00:00Z","v":96845,"vw":7.061594},{"c":6.92,"h":7.07,"l":6.72,"n":1822,"o":6.84,"t":"2025-12-09T05:00:00Z","v":148879,"vw":6.918361},{"c":6.74,"h":6.91,"l":6.71,"n":1058,"o":6.85,"t":"2025-12-10T05:00:00Z","v":105032,"vw":6.797417},{"c":6.73,"h":6.81,"l":6.6,"n":895,"o":6.74,"t":"2025-12-11T05:00:00Z","v":67517,"vw":6.692783},{"c":6.97,"h":7.08,"l":6.75,"n":936,"o":6.75,"t":"2025-12-12T05:00:00Z","v":123395,"vw":6.914199},{"c":6.57,"h":6.94,"l":6.53,"n":1479,"o":6.94,"t":"2025-12-15T05:00:00Z","v":100475,"vw":6.637679},{"c":6.56,"h":6.67,"l":6.4705,"n":834,"o":6.64,"t":"2025-12-16T05:00:00Z","v":48899,"vw":6.563029},{"c":6.44,"h":6.59,"l":6.4,"n":1003,"o":6.59,"t":"2025-12-17T05:00:00Z","v":76652,"vw":6.476451},{"c":6.72,"h":6.75,"l":6.4,"n":991,"o":6.5,"t":"2025-12-18T05:00:00Z","v":76730,"vw":6.635364},{"c":6.62,"h":6.84,"l":6.5275,"n":830,"o":6.78,"t":"2025-12-19T05:00:00Z","v":76464,"vw":6.690477},{"c":6.67,"h":6.72,"l":6.58,"n":990,"o":6.68,"t":"2025-12-22T05:00:00Z","v":75598,"vw":6.643919},{"c":6.6,"h":6.665,"l":6.45,"n":752,"o":6.6,"t":"2025-12-23T05:00:00Z","v":47163,"vw":6.545434},{"c":6.33,"h":6.39,"l":6.16,"n":1694,"o":6.39,"t":"2025-12-24T05:00:00Z","v":192035,"vw":6.26929},{"c":6.2,"h":6.345,"l":6.1,"n":948,"o":6.29,"t":"2025-12-26T05:00:00Z","v":68174,"vw":6.156894},{"c":5.83,"h":6.13,"l":5.8001,"n":2191,"o":6.13,"t":"2025-12-29T05:00:00Z","v":249334,"vw":5.927663},{"c":5.96,"h":6.125,"l":5.8613,"n":1645,"o":5.91,"t":"2025-12-30T05:00:00Z","v":148403,"vw":6.038695},{"c":5.8,"h":5.88,"l":5.73,"n":1152,"o":5.8,"t":"2025-12-31T05:00:00Z","v":126650,"vw":5.805303},{"c":6.02,"h":6.1899,"l":5.86,"n":876,"o":5.95,"t":"2026-01-02T05:00:00Z","v":82449,"vw":5.971661},{"c":6.58,"h":6.7117,"l":6.12,"n":1339,"o":6.12,"t":"2026-01-05T05:00:00Z","v":123237,"vw":6.470365},{"c":6.53,"h":6.69,"l":6.3217,"n":1044,"o":6.66,"t":"2026-01-06T05:00:00Z","v":61884,"vw":6.499321},{"c":6.67,"h":6.77,"l":6.45,"n":1039,"o":6.52,"t":"2026-01-07T05:00:00Z","v":80040,"vw":6.662284},{"c":6.77,"h":6.84,"l":6.51,"n":806,"o":6.66,"t":"2026-01-08T05:00:00Z","v":57434,"vw":6.732246},{"c":6.92,"h":6.9418,"l":6.7,"n":846,"o":6.76,"t":"2026-01-09T05:00:00Z","v":83147,"vw":6.832911},{"c":7.04,"h":7.24,"l":6.86,"n":1010,"o":6.92,"t":"2026-01-12T05:00:00Z","v":74419,"vw":7.094057},{"c":7,"h":7.23,"l":6.88,"n":966,"o":7.15,"t":"2026-01-13T05:00:00Z","v":80596,"vw":7.043329},{"c":6.74,"h":7.055,"l":6.6501,"n":891,"o":6.9,"t":"2026-01-14T05:00:00Z","v":59913,"vw":6.802451},{"c":7.01,"h":7.1,"l":6.65,"n":869,"o":6.75,"t":"2026-01-15T05:00:00Z","v":72296,"vw":6.930852},{"c":6.79,"h":7.0361,"l":6.75,"n":678,"o":7,"t":"2026-01-16T05:00:00Z","v":45869,"vw":6.832225},{"c":6.72,"h":6.8,"l":6.52,"n":893,"o":6.68,"t":"2026-01-20T05:00:00Z","v":91060,"vw":6.666232},{"c":6.87,"h":6.87,"l":6.61,"n":622,"o":6.69,"t":"2026-01-21T05:00:00Z","v":30630,"vw":6.783616},{"c":7.07,"h":7.13,"l":6.89,"n":945,"o":6.92,"t":"2026-01-22T05:00:00Z","v":92501,"vw":7.082053},{"c":7.04,"h":7.13,"l":6.865,"n":726,"o":7.05,"t":"2026-01-23T05:00:00Z","v":43998,"vw":7.023818},{"c":6.93,"h":7.11,"l":6.88,"n":1295,"o":7.05,"t":"2026-01-26T05:00:00Z","v":108215,"vw":6.963936},{"c":7.14,"h":7.18,"l":6.925,"n":909,"o":6.97,"t":"2026-01-27T05:00:00Z","v":77249,"vw":7.048812},{"c":6.97,"h":7.2,"l":6.93,"n":922,"o":7.13,"t":"2026-01-28T05:00:00Z","v":65345,"vw":7.081392},{"c":6.88,"h":7.05,"l":6.6001,"n":1149,"o":7,"t":"2026-01-29T05:00:00Z","v":105272,"vw":6.846115},{"c":6.6,"h":6.9,"l":6.45,"n":899,"o":6.81,"t":"2026-01-30T05:00:00Z","v":76508,"vw":6.595502},{"c":6.63,"h":6.8,"l":6.45,"n":945,"o":6.55,"t":"2026-02-02T05:00:00Z","v":83758,"vw":6.620674},{"c":6.51,"h":6.77,"l":6.35,"n":2153,"o":6.65,"t":"2026-02-03T05:00:00Z","v":151906,"vw":6.552904},{"c":6.44,"h":6.6399,"l":6.15,"n":1310,"o":6.51,"t":"2026-02-04T05:00:00Z","v":102626,"vw":6.414826},{"c":6.04,"h":6.4999,"l":5.81,"n":2773,"o":6.45,"t":"2026-02-05T05:00:00Z","v":291517,"vw":6.051651},{"c":6.33,"h":6.51,"l":6.04,"n":852,"o":6.04,"t":"2026-02-06T05:00:00Z","v":36443,"vw":6.296768},{"c":6.55,"h":6.56,"l":6.22,"n":671,"o":6.31,"t":"2026-02-09T05:00:00Z","v":30688,"vw":6.481776},{"c":6.38,"h":6.6299,"l":6.34,"n":502,"o":6.56,"t":"2026-02-10T05:00:00Z","v":27911,"vw":6.488311},{"c":6.33,"h":6.41,"l":6.0701,"n":851,"o":6.38,"t":"2026-02-11T05:00:00Z","v":53089,"vw":6.231742},{"c":6.26,"h":6.4969,"l":6.0314,"n":951,"o":6.33,"t":"2026-02-12T05:00:00Z","v":54709,"vw":6.153942},{"c":6.23,"h":6.53,"l":6.12,"n":878,"o":6.21,"t":"2026-02-13T05:00:00Z","v":58477,"vw":6.277195},{"c":6.15,"h":6.23,"l":5.9,"n":658,"o":6.2,"t":"2026-02-17T05:00:00Z","v":73219,"vw":6.055866},{"c":6.39,"h":6.39,"l":6,"n":468,"o":6.15,"t":"2026-02-18T05:00:00Z","v":38513,"vw":6.309085},{"c":6.39,"h":6.58,"l":6.21,"n":442,"o":6.4,"t":"2026-02-19T05:00:00Z","v":44222,"vw":6.422789},{"c":6.55,"h":6.6,"l":6.215,"n":593,"o":6.32,"t":"2026-02-20T05:00:00Z","v":52337,"vw":6.492533},{"c":6.4,"h":6.65,"l":6.24,"n":701,"o":6.65,"t":"2026-02-23T05:00:00Z","v":54900,"vw":6.418088},{"c":6.58,"h":6.65,"l":6.4,"n":393,"o":6.4,"t":"2026-02-24T05:00:00Z","v":25246,"vw":6.514801},{"c":6.68,"h":6.7,"l":6.51,"n":758,"o":6.62,"t":"2026-02-25T05:00:00Z","v":57281,"vw":6.611451},{"c":6.62,"h":6.66,"l":6.515,"n":429,"o":6.64,"t":"2026-02-26T05:00:00Z","v":31990,"vw":6.58094},{"c":6.48,"h":6.5819,"l":6.4,"n":532,"o":6.53,"t":"2026-02-27T05:00:00Z","v":36853,"vw":6.482395},{"c":6.45,"h":6.63,"l":6.35,"n":809,"o":6.39,"t":"2026-03-02T05:00:00Z","v":77199,"vw":6.4893},{"c":6.08,"h":6.42,"l":6.03,"n":772,"o":6.4,"t":"2026-03-03T05:00:00Z","v":54133,"vw":6.217224},{"c":6.26,"h":6.33,"l":6.08,"n":362,"o":6.15,"t":"2026-03-04T05:00:00Z","v":20553,"vw":6.176344},{"c":6.24,"h":6.26,"l":6,"n":666,"o":6.18,"t":"2026-03-05T05:00:00Z","v":51015,"vw":6.140911},{"c":6.28,"h":6.49,"l":6.16,"n":584,"o":6.16,"t":"2026-03-06T05:00:00Z","v":32304,"vw":6.295466},{"c":6.17,"h":6.27,"l":6.05,"n":692,"o":6.24,"t":"2026-03-09T04:00:00Z","v":37049,"vw":6.130828},{"c":6.205,"h":6.335,"l":6.14,"n":584,"o":6.21,"t":"2026-03-10T04:00:00Z","v":32227,"vw":6.232941},{"c":6.28,"h":6.34,"l":6.07,"n":529,"o":6.21,"t":"2026-03-11T04:00:00Z","v":59363,"vw":6.208508},{"c":6.05,"h":6.31,"l":5.975,"n":833,"o":6.25,"t":"2026-03-12T04:00:00Z","v":48863,"vw":6.118354},{"c":5.88,"h":6.12,"l":5.855,"n":588,"o":6.03,"t":"2026-03-13T04:00:00Z","v":41524,"vw":5.976557},{"c":6.02,"h":6.155,"l":5.92,"n":767,"o":6,"t":"2026-03-16T04:00:00Z","v":60613,"vw":6.054395},{"c":6.1,"h":6.21,"l":6.01,"n":595,"o":6.0202,"t":"2026-03-17T04:00:00Z","v":43600,"vw":6.094181},{"c":5.855,"h":6.1088,"l":5.84,"n":533,"o":6.1,"t":"2026-03-18T04:00:00Z","v":33165,"vw":5.964067},{"c":5.64,"h":5.885,"l":5.5,"n":858,"o":5.84,"t":"2026-03-19T04:00:00Z","v":91558,"vw":5.672248},{"c":5.39,"h":5.67,"l":5.35,"n":640,"o":5.6,"t":"2026-03-20T04:00:00Z","v":60871,"vw":5.425435},{"c":5.25,"h":5.38,"l":5.117,"n":593,"o":5.38,"t":"2026-03-23T04:00:00Z","v":69653,"vw":5.233733},{"c":5.23,"h":5.3,"l":5.17,"n":377,"o":5.2,"t":"2026-03-24T04:00:00Z","v":23791,"vw":5.217882},{"c":5.41,"h":5.49,"l":4.97,"n":1043,"o":5.23,"t":"2026-03-25T04:00:00Z","v":140874,"vw":5.238504},{"c":4.83,"h":5.38,"l":4.82,"n":1094,"o":5.38,"t":"2026-03-26T04:00:00Z","v":103837,"vw":5.099685},{"c":4.86,"h":5,"l":4.8,"n":776,"o":4.95,"t":"2026-03-27T04:00:00Z","v":65790,"vw":4.875823},{"c":4.78,"h":5,"l":4.73,"n":1009,"o":4.85,"t":"2026-03-30T04:00:00Z","v":66933,"vw":4.838544},{"c":4.19,"h":4.36,"l":3.7,"n":3254,"o":4.34,"t":"2026-03-31T04:00:00Z","v":543090,"vw":3.960718},{"c":3.96,"h":4.222,"l":3.93,"n":1187,"o":4.09,"t":"2026-04-01T04:00:00Z","v":126113,"vw":4.080742},{"c":4.19,"h":4.205,"l":3.8006,"n":851,"o":3.96,"t":"2026-04-02T04:00:00Z","v":97202,"vw":4.000065},{"c":4.37,"h":4.43,"l":4.16,"n":888,"o":4.17,"t":"2026-04-06T04:00:00Z","v":44013,"vw":4.286947},{"c":4.28,"h":4.49,"l":4.21,"n":773,"o":4.35,"t":"2026-04-07T04:00:00Z","v":81839,"vw":4.320162},{"c":4.38,"h":4.55,"l":4.25,"n":508,"o":4.3601,"t":"2026-04-08T04:00:00Z","v":42450,"vw":4.429458},{"c":4.17,"h":4.35,"l":4.14,"n":751,"o":4.35,"t":"2026-04-09T04:00:00Z","v":34380,"vw":4.197437},{"c":4.19,"h":4.3083,"l":4.1,"n":859,"o":4.25,"t":"2026-04-10T04:00:00Z","v":65110,"vw":4.214756},{"c":4.26,"h":4.265,"l":4.11,"n":530,"o":4.17,"t":"2026-04-13T04:00:00Z","v":43158,"vw":4.173685},{"c":4.42,"h":4.45,"l":4.26,"n":517,"o":4.26,"t":"2026-04-14T04:00:00Z","v":37380,"vw":4.375975},{"c":4.52,"h":4.5389,"l":4.3157,"n":352,"o":4.47,"t":"2026-04-15T04:00:00Z","v":30237,"vw":4.437129},{"c":4.7,"h":5,"l":4.4,"n":1261,"o":4.52,"t":"2026-04-16T04:00:00Z","v":171993,"vw":4.803774},{"c":4.67,"h":4.87,"l":4.56,"n":765,"o":4.74,"t":"2026-04-17T04:00:00Z","v":50304,"vw":4.686153},{"c":4.63,"h":4.71,"l":4.53,"n":403,"o":4.67,"t":"2026-04-20T04:00:00Z","v":34631,"vw":4.612689},{"c":4.57,"h":4.72,"l":4.52,"n":386,"o":4.68,"t":"2026-04-21T04:00:00Z","v":28721,"vw":4.624265},{"c":4.79,"h":4.79,"l":4.5892,"n":433,"o":4.63,"t":"2026-04-22T04:00:00Z","v":32984,"vw":4.695921},{"c":4.63,"h":4.72,"l":4.545,"n":532,"o":4.71,"t":"2026-04-23T04:00:00Z","v":40625,"vw":4.644096},{"c":4.66,"h":4.69,"l":4.59,"n":465,"o":4.65,"t":"2026-04-24T04:00:00Z","v":35785,"vw":4.623265},{"c":4.62,"h":4.69,"l":4.5232,"n":729,"o":4.67,"t":"2026-04-27T04:00:00Z","v":21711,"vw":4.611403},{"c":4.71,"h":4.745,"l":4.595,"n":582,"o":4.6,"t":"2026-04-28T04:00:00Z","v":26814,"vw":4.654721},{"c":4.58,"h":4.75,"l":4.52,"n":386,"o":4.7,"t":"2026-04-29T04:00:00Z","v":34755,"vw":4.616366},{"c":4.72,"h":4.72,"l":4.5772,"n":287,"o":4.68,"t":"2026-04-30T04:00:00Z","v":17214,"vw":4.654952},{"c":4.78,"h":4.79,"l":4.6983,"n":250,"o":4.7,"t":"2026-05-01T04:00:00Z","v":19015,"vw":4.719976},{"c":4.92,"h":4.95,"l":4.765,"n":472,"o":4.81,"t":"2026-05-04T04:00:00Z","v":53382,"vw":4.848699},{"c":4.9,"h":4.92,"l":4.85,"n":388,"o":4.9,"t":"2026-05-05T04:00:00Z","v":29745,"vw":4.881259},{"c":4.93,"h":4.968,"l":4.81,"n":306,"o":4.93,"t":"2026-05-06T04:00:00Z","v":35257,"vw":4.880168},{"c":4.94,"h":5,"l":4.85,"n":604,"o":4.98,"t":"2026-05-07T04:00:00Z","v":89670,"vw":4.921319},{"c":4.95,"h":4.98,"l":4.91,"n":457,"o":4.98,"t":"2026-05-08T04:00:00Z","v":53826,"vw":4.938313},{"c":4.97,"h":5.01,"l":4.95,"n":637,"o":4.97,"t":"2026-05-11T04:00:00Z","v":67966,"vw":4.966655},{"c":4.88,"h":5.01,"l":4.85,"n":729,"o":4.99,"t":"2026-05-12T04:00:00Z","v":59568,"vw":4.904755},{"c":4.5,"h":4.9778,"l":4.48,"n":1523,"o":4.87,"t":"2026-05-13T04:00:00Z","v":223829,"vw":4.648524},{"c":4.51,"h":4.6,"l":4.3518,"n":756,"o":4.495,"t":"2026-05-14T04:00:00Z","v":49321,"vw":4.463981},{"c":4.43,"h":4.55,"l":4.37,"n":483,"o":4.55,"t":"2026-05-15T04:00:00Z","v":31371,"vw":4.467365},{"c":4.37,"h":4.48,"l":4.325,"n":359,"o":4.41,"t":"2026-05-18T04:00:00Z","v":23319,"vw":4.388338},{"c":4.31,"h":4.393,"l":4.31,"n":187,"o":4.37,"t":"2026-05-19T04:00:00Z","v":11438,"vw":4.34361},{"c":4.4,"h":4.44,"l":4.25,"n":378,"o":4.38,"t":"2026-05-20T04:00:00Z","v":33309,"vw":4.318408},{"c":4.36,"h":4.385,"l":4.25,"n":396,"o":4.33,"t":"2026-05-21T04:00:00Z","v":62843,"vw":4.304576},{"c":3.98,"h":4.353,"l":3.9,"n":912,"o":4.27,"t":"2026-05-22T04:00:00Z","v":213819,"vw":4.088879},{"c":4.19,"h":4.25,"l":4,"n":786,"o":4.22,"t":"2026-05-26T04:00:00Z","v":82229,"vw":4.139118},{"c":4.46,"h":4.52,"l":4.23,"n":1149,"o":4.24,"t":"2026-05-27T04:00:00Z","v":230920,"vw":4.359889},{"c":4.24,"h":4.52,"l":4.21,"n":827,"o":4.42,"t":"2026-05-28T04:00:00Z","v":77424,"vw":4.307751},{"c":4.33,"h":4.42,"l":4.15,"n":888,"o":4.27,"t":"2026-05-29T04:00:00Z","v":113341,"vw":4.270995},{"c":4.35,"h":4.51,"l":4.26,"n":800,"o":4.41,"t":"2026-06-01T04:00:00Z","v":70933,"vw":4.35861},{"c":4.17,"h":4.5202,"l":4.13,"n":1530,"o":4.45,"t":"2026-06-02T04:00:00Z","v":181532,"vw":4.283361},{"c":4.03,"h":4.23,"l":3.97,"n":918,"o":4.21,"t":"2026-06-03T04:00:00Z","v":83231,"vw":4.047725},{"c":4.03,"h":4.2,"l":4.02,"n":380,"o":4.02,"t":"2026-06-04T04:00:00Z","v":28940,"vw":4.063893},{"c":3.84,"h":4.09,"l":3.8,"n":831,"o":4.02,"t":"2026-06-05T04:00:00Z","v":139107,"vw":3.893698},{"c":3.85,"h":3.94,"l":3.79,"n":529,"o":3.91,"t":"2026-06-08T04:00:00Z","v":56195,"vw":3.83843},{"c":3.89,"h":4.034,"l":3.845,"n":497,"o":3.89,"t":"2026-06-09T04:00:00Z","v":38589,"vw":3.917768},{"c":3.99,"h":4.07,"l":3.9,"n":473,"o":3.9,"t":"2026-06-10T04:00:00Z","v":30104,"vw":4.004817},{"c":3.94,"h":4,"l":3.89,"n":516,"o":3.89,"t":"2026-06-11T04:00:00Z","v":33338,"vw":3.927461},{"c":4.05,"h":4.08,"l":3.9,"n":502,"o":3.9,"t":"2026-06-12T04:00:00Z","v":34126,"vw":4.036314},{"c":4.19,"h":4.276,"l":4.07,"n":719,"o":4.11,"t":"2026-06-15T04:00:00Z","v":51454,"vw":4.191192},{"c":4.07,"h":4.18,"l":4.04,"n":407,"o":4.18,"t":"2026-06-16T04:00:00Z","v":30390,"vw":4.089366},{"c":3.92,"h":4.2451,"l":3.9101,"n":660,"o":4.1,"t":"2026-06-17T04:00:00Z","v":26477,"vw":4.03476},{"c":4.01,"h":4.19,"l":3.87,"n":634,"o":3.92,"t":"2026-06-18T04:00:00Z","v":84884,"vw":4.071019},{"c":3.98,"h":4.29,"l":3.93,"n":1090,"o":4,"t":"2026-06-22T04:00:00Z","v":128864,"vw":4.045922},{"c":2.85,"h":3.5699,"l":2.7016,"n":5100,"o":3.19,"t":"2026-06-23T04:00:00Z","v":837359,"vw":3.025261},{"c":3.01,"h":3.1247,"l":2.7512,"n":1792,"o":2.76,"t":"2026-06-24T04:00:00Z","v":201000,"vw":2.987527},{"c":3.01,"h":3.13,"l":2.98,"n":649,"o":3,"t":"2026-06-25T04:00:00Z","v":60736,"vw":3.04141},{"c":3.01,"h":3.13,"l":2.9248,"n":600,"o":2.99,"t":"2026-06-26T04:00:00Z","v":56508,"vw":3.013095},{"c":3.05,"h":3.25,"l":2.9,"n":814,"o":3.05,"t":"2026-06-29T04:00:00Z","v":65701,"vw":3.002758},{"c":2.86,"h":3.05,"l":2.86,"n":987,"o":3.01,"t":"2026-06-30T04:00:00Z","v":72566,"vw":2.932704},{"c":3.02,"h":3.12,"l":2.9,"n":350,"o":2.9,"t":"2026-07-01T04:00:00Z","v":45126,"vw":2.988897},{"c":2.86,"h":3.04,"l":2.82,"n":668,"o":3.04,"t":"2026-07-02T04:00:00Z","v":51451,"vw":2.894534},{"c":2.96,"h":3.14,"l":2.91,"n":385,"o":2.91,"t":"2026-07-06T04:00:00Z","v":35226,"vw":2.995704},{"c":2.98,"h":3.0195,"l":2.8286,"n":565,"o":2.97,"t":"2026-07-07T04:00:00Z","v":97437,"vw":2.90187},{"c":2.97,"h":3.05,"l":2.9,"n":419,"o":2.94,"t":"2026-07-08T04:00:00Z","v":39063,"vw":2.977859},{"c":2.92,"h":3.14,"l":2.83,"n":1461,"o":3,"t":"2026-07-09T04:00:00Z","v":198745,"vw":2.969704},{"c":2.95,"h":3.02,"l":2.77,"n":577,"o":2.9,"t":"2026-07-10T04:00:00Z","v":102276,"vw":2.862912},{"c":2.93,"h":2.95,"l":2.835,"n":502,"o":2.89,"t":"2026-07-13T04:00:00Z","v":46274,"vw":2.912823},{"c":2.76,"h":2.95,"l":2.73,"n":769,"o":2.93,"t":"2026-07-14T04:00:00Z","v":53032,"vw":2.800427},{"c":2.61,"h":2.85,"l":2.5,"n":672,"o":2.73,"t":"2026-07-15T04:00:00Z","v":135504,"vw":2.619886},{"c":2.55,"h":2.62,"l":2.52,"n":505,"o":2.57,"t":"2026-07-16T04:00:00Z","v":61566,"vw":2.554555},{"c":2.49,"h":2.565,"l":2.42,"n":315,"o":2.51,"t":"2026-07-17T04:00:00Z","v":49984,"vw":2.497054},{"c":2.48,"h":2.608,"l":2.435,"n":524,"o":2.5,"t":"2026-07-20T04:00:00Z","v":131954,"vw":2.501539},{"c":2.46,"h":2.585,"l":2.43,"n":365,"o":2.53,"t":"2026-07-21T04:00:00Z","v":24395,"vw":2.490453},{"c":2.29,"h":2.4399,"l":2.26,"n":657,"o":2.42,"t":"2026-07-22T04:00:00Z","v":70335,"vw":2.335527},{"c":2.22,"h":2.35,"l":2.1866,"n":626,"o":2.28,"t":"2026-07-23T04:00:00Z","v":61354,"vw":2.277055},{"c":2.16,"h":2.2143,"l":2.15,"n":370,"o":2.18,"t":"2026-07-24T04:00:00Z","v":27606,"vw":2.174664},{"c":2.15,"h":2.2593,"l":2.115,"n":393,"o":2.16,"t":"2026-07-27T04:00:00Z","v":49969,"vw":2.181014},{"c":2.19,"h":2.21,"l":2.13,"n":245,"o":2.13,"t":"2026-07-28T04:00:00Z","v":14128,"vw":2.181085},{"c":2.19,"h":2.27,"l":2.16,"n":312,"o":2.19,"t":"2026-07-29T04:00:00Z","v":20823,"vw":2.186992},{"c":2.21,"h":2.24,"l":2.15,"n":295,"o":2.2,"t":"2026-07-30T04:00:00Z","v":29570,"vw":2.194772},{"c":2.16,"h":2.21,"l":2.16,"n":377,"o":2.2,"t":"2026-07-31T04:00:00Z","v":19064,"vw":2.18508},{"c":2.17,"h":2.28,"l":2.16,"n":796,"o":2.19,"t":"2026-08-03T04:00:00Z","v":135481,"vw":2.172294},{"c":2.36,"h":2.39,"l":2.2,"n":283,"o":2.2,"t":"2026-08-04T04:00:00Z","v":39072,"vw":2.307851},{"c":2.77,"h":2.78,"l":2.33,"n":637,"o":2.4,"t":"2026-08-05T04:00:00Z","v":98219,"vw":2.575576},{"c":2.555,"h":2.76,"l":2.42,"n":261,"o":2.76,"t":"2026-08-06T04:00:00Z","v":16801,"vw":2.535225},{"c":2.61,"h":2.64,"l":2.6,"n":198,"o":2.6,"t":"2026-08-07T04:00:00Z","v":19139,"vw":2.612154},{"c":2.5,"h":2.66,"l":2.39,"n":707,"o":2.6,"t":"2026-08-10T04:00:00Z","v":86407,"vw":2.524411},{"c":2.38,"h":2.5328,"l":2.3323,"n":301,"o":2.46,"t":"2026-08-11T04:00:00Z","v":30230,"vw":2.407271},{"c":2.31,"h":2.46,"l":2.25,"n":286,"o":2.38,"t":"2026-08-12T04:00:00Z","v":30005,"vw":2.359076},{"c":2.3,"h":2.34,"l":2.2598,"n":151,"o":2.29,"t":"2026-08-13T04:00:00Z","v":26117,"vw":2.293649},{"c":2.28,"h":2.2999,"l":2.25,"n":187,"o":2.29,"t":"2026-08-14T04:00:00Z","v":9952,"vw":2.274242},{"c":2.22,"h":2.33,"l":2.22,"n":239,"o":2.27,"t":"2026-08-17T04:00:00Z","v":25070,"vw":2.284001},{"c":2.33,"h":2.5,"l":2.28,"n":264,"o":2.28,"t":"2026-08-18T04:00:00Z","v":36335,"vw":2.350283},{"c":2.4,"h":2.5499,"l":2.3001,"n":295,"o":2.37,"t":"2026-08-19T04:00:00Z","v":54196,"vw":2.426771},{"c":2.36,"h":2.425,"l":2.3,"n":404,"o":2.36,"t":"2026-08-20T04:00:00Z","v":36887,"vw":2.333796},{"c":2.43,"h":2.5,"l":2.3213,"n":193,"o":2.41,"t":"2026-08-21T04:00:00Z","v":15648,"vw":2.402367},{"c":2.32,"h":2.46,"l":2.32,"n":274,"o":2.45,"t":"2026-08-24T04:00:00Z","v":23747,"vw":2.369783},{"c":2.33,"h":2.525,"l":2.29,"n":176,"o":2.525,"t":"2026-08-25T04:00:00Z","v":16125,"vw":2.325142},{"c":2.29,"h":2.3601,"l":2.2501,"n":294,"o":2.32,"t":"2026-08-26T04:00:00Z","v":26355,"vw":2.289757},{"c":2.17,"h":2.335,"l":2.14,"n":687,"o":2.3,"t":"2026-08-27T04:00:00Z","v":107549,"vw":2.188137},{"c":2.1,"h":2.15,"l":1.95,"n":1549,"o":2.13,"t":"2026-08-28T04:00:00Z","v":201748,"vw":2.069895},{"c":2.01,"h":2.1181,"l":1.88,"n":674,"o":2.1,"t":"2026-08-31T04:00:00Z","v":92996,"vw":1.976568},{"c":1.9,"h":1.99,"l":1.8636,"n":445,"o":1.95,"t":"2026-09-01T04:00:00Z","v":87120,"vw":1.911092},{"c":1.81,"h":1.89,"l":1.7001,"n":772,"o":1.86,"t":"2026-09-02T04:00:00Z","v":94332,"vw":1.776197},{"c":1.805,"h":1.8298,"l":1.757,"n":339,"o":1.79,"t":"2026-09-03T04:00:00Z","v":52558,"vw":1.808317},{"c":1.7,"h":1.86,"l":1.7,"n":683,"o":1.73,"t":"2026-09-04T04:00:00Z","v":156548,"vw":1.759027},{"c":1.55,"h":1.72,"l":1.52,"n":984,"o":1.7,"t":"2026-09-08T04:00:00Z","v":154880,"vw":1.656724},{"c":1.5,"h":1.58,"l":1.5,"n":507,"o":1.55,"t":"2026-09-09T04:00:00Z","v":85744,"vw":1.535797},{"c":1.44,"h":1.52,"l":1.42,"n":354,"o":1.5,"t":"2026-09-10T04:00:00Z","v":57549,"vw":1.467511},{"c":1.44,"h":1.478,"l":1.42,"n":160,"o":1.44,"t":"2026-09-11T04:00:00Z","v":18589,"vw":1.447996},{"c":1.47,"h":1.48,"l":1.43,"n":209,"o":1.43,"t":"2026-09-14T04:00:00Z","v":13361,"vw":1.453496},{"c":1.45,"h":1.48,"l":1.42,"n":194,"o":1.45,"t":"2026-09-15T04:00:00Z","v":32855,"vw":1.441846},{"c":1.4922,"h":1.5,"l":1.415,"n":512,"o":1.42,"t":"2026-09-16T04:00:00Z","v":29378,"vw":1.456289},{"c":1.49,"h":1.58,"l":1.46,"n":255,"o":1.46,"t":"2026-09-17T04:00:00Z","v":21852,"vw":1.524226},{"c":1.46,"h":1.62,"l":1.46,"n":571,"o":1.52,"t":"2026-09-18T04:00:00Z","v":68574,"vw":1.519668},{"c":1.55,"h":1.59,"l":1.462,"n":613,"o":1.51,"t":"2026-09-21T04:00:00Z","v":158565,"vw":1.539917},{"c":1.57,"h":1.58,"l":1.55,"n":251,"o":1.55,"t":"2026-09-22T04:00:00Z","v":45269,"vw":1.560957},{"c":1.55,"h":1.6,"l":1.515,"n":221,"o":1.6,"t":"2026-09-23T04:00:00Z","v":33920,"vw":1.555155},{"c":1.52,"h":1.5494,"l":1.5,"n":147,"o":1.5494,"t":"2026-09-24T04:00:00Z","v":23509,"vw":1.517832},{"c":1.51,"h":1.52,"l":1.49,"n":156,"o":1.5099,"t":"2026-09-25T04:00:00Z","v":17095,"vw":1.503861},{"c":1.44,"h":1.51,"l":1.42,"n":209,"o":1.51,"t":"2026-09-28T04:00:00Z","v":27274,"vw":1.443746},{"c":1.39,"h":1.43,"l":1.38,"n":242,"o":1.43,"t":"2026-09-29T04:00:00Z","v":18186,"vw":1.408152},{"c":1.4,"h":1.42,"l":1.38,"n":303,"o":1.39,"t":"2026-09-30T04:00:00Z","v":20325,"vw":1.397792},{"c":1.33,"h":1.4282,"l":1.325,"n":251,"o":1.38,"t":"2026-10-01T04:00:00Z","v":26571,"vw":1.365448},{"c":1.31,"h":1.33,"l":1.26,"n":315,"o":1.3,"t":"2026-10-02T04:00:00Z","v":40776,"vw":1.295374},{"c":1.41,"h":1.4382,"l":1.3,"n":322,"o":1.3,"t":"2026-10-05T04:00:00Z","v":34451,"vw":1.394325},{"c":1.34,"h":1.3599,"l":1.34,"n":154,"o":1.35,"t":"2026-10-06T04:00:00Z","v":6187,"vw":1.349913},{"c":1.36,"h":1.4,"l":1.3,"n":206,"o":1.35,"t":"2026-10-07T04:00:00Z","v":16691,"vw":1.356157},{"c":1.32,"h":1.4,"l":1.2861,"n":382,"o":1.29,"t":"2026-10-08T04:00:00Z","v":41211,"vw":1.340071},{"c":1.345,"h":1.37,"l":1.3,"n":208,"o":1.3,"t":"2026-10-09T04:00:00Z","v":16705,"vw":1.331942},{"c":1.26,"h":1.32,"l":1.22,"n":323,"o":1.32,"t":"2026-10-12T04:00:00Z","v":41428,"vw":1.275579},{"c":1.29,"h":1.3145,"l":1.13,"n":375,"o":1.2,"t":"2026-10-13T04:00:00Z","v":94801,"vw":1.203959},{"c":1.21,"h":1.32,"l":1.21,"n":185,"o":1.26,"t":"2026-10-14T04:00:00Z","v":28237,"vw":1.262362},{"c":1.22,"h":1.2764,"l":1.1699,"n":483,"o":1.19,"t":"2026-10-15T04:00:00Z","v":33344,"vw":1.22813},{"c":1.28,"h":1.32,"l":1.21,"n":366,"o":1.26,"t":"2026-10-16T04:00:00Z","v":63489,"vw":1.269942},{"c":1.335,"h":1.3999,"l":1.2101,"n":400,"o":1.28,"t":"2026-10-19T04:00:00Z","v":92912,"vw":1.30492},{"c":1.255,"h":1.34,"l":1.25,"n":252,"o":1.34,"t":"2026-10-20T04:00:00Z","v":25578,"vw":1.283071},{"c":1.32,"h":1.43,"l":1.28,"n":427,"o":1.28,"t":"2026-10-21T04:00:00Z","v":93595,"vw":1.364586},{"c":1.28,"h":1.35,"l":1.27,"n":230,"o":1.31,"t":"2026-10-22T04:00:00Z","v":16153,"vw":1.309846}],"volatilityBars":[{"c":2.31,"h":2.525,"l":2.31,"n":17,"o":2.525,"t":"2026-08-25T13:30:00Z","v":1888,"vw":2.32434},{"c":2.315,"h":2.315,"l":2.302,"n":4,"o":2.302,"t":"2026-08-25T13:45:00Z","v":303,"vw":2.308954},{"c":2.31,"h":2.32,"l":2.31,"n":5,"o":2.32,"t":"2026-08-25T14:00:00Z","v":302,"vw":2.313333},{"c":2.315,"h":2.315,"l":2.315,"n":3,"o":2.315,"t":"2026-08-25T14:15:00Z","v":350,"vw":2.315},{"c":2.32,"h":2.3247,"l":2.315,"n":4,"o":2.3247,"t":"2026-08-25T14:30:00Z","v":650,"vw":2.319067},{"c":2.3263,"h":2.3263,"l":2.3263,"n":1,"o":2.3263,"t":"2026-08-25T14:45:00Z","v":400,"vw":2.3263},{"c":2.3299,"h":2.3299,"l":2.315,"n":2,"o":2.315,"t":"2026-08-25T15:15:00Z","v":1179,"vw":2.322633},{"c":2.37,"h":2.37,"l":2.33,"n":16,"o":2.33,"t":"2026-08-25T15:30:00Z","v":1818,"vw":2.355937},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-08-25T15:45:00Z","v":311,"vw":2.36},{"c":2.3628,"h":2.3628,"l":2.3628,"n":2,"o":2.3628,"t":"2026-08-25T16:00:00Z","v":225,"vw":2.3628},{"c":2.3062,"h":2.35,"l":2.3062,"n":3,"o":2.3482,"t":"2026-08-25T17:15:00Z","v":1091,"vw":2.341672},{"c":2.32,"h":2.32,"l":2.31,"n":4,"o":2.32,"t":"2026-08-25T17:45:00Z","v":800,"vw":2.312509},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-08-25T18:15:00Z","v":600,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-08-25T18:30:00Z","v":100,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-25T18:45:00Z","v":220,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":2,"o":2.31,"t":"2026-08-25T19:15:00Z","v":300,"vw":2.316667},{"c":2.3,"h":2.3,"l":2.29,"n":12,"o":2.3,"t":"2026-08-25T19:30:00Z","v":1494,"vw":2.299232},{"c":2.33,"h":2.33,"l":2.31,"n":27,"o":2.31,"t":"2026-08-25T19:45:00Z","v":2260,"vw":2.32337},{"c":2.3584,"h":2.3584,"l":2.3584,"n":1,"o":2.3584,"t":"2026-08-25T20:00:00Z","v":950,"vw":2.3584},{"c":2.3601,"h":2.3601,"l":2.32,"n":11,"o":2.32,"t":"2026-08-26T13:30:00Z","v":561,"vw":2.340025},{"c":2.3553,"h":2.3553,"l":2.3553,"n":1,"o":2.3553,"t":"2026-08-26T13:45:00Z","v":100,"vw":2.3553},{"c":2.3,"h":2.36,"l":2.26,"n":83,"o":2.34,"t":"2026-08-26T14:30:00Z","v":10276,"vw":2.309643},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-08-26T15:30:00Z","v":184,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-26T16:15:00Z","v":189,"vw":2.31},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-08-26T16:30:00Z","v":716,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":27,"o":2.27,"t":"2026-08-26T16:45:00Z","v":299,"vw":2.27},{"c":2.295,"h":2.3,"l":2.27,"n":34,"o":2.28,"t":"2026-08-26T17:15:00Z","v":1681,"vw":2.289868},{"c":2.29,"h":2.29,"l":2.2713,"n":12,"o":2.29,"t":"2026-08-26T17:45:00Z","v":5613,"vw":2.272685},{"c":2.2538,"h":2.28,"l":2.2538,"n":2,"o":2.28,"t":"2026-08-26T18:30:00Z","v":1950,"vw":2.267236},{"c":2.27,"h":2.28,"l":2.27,"n":5,"o":2.28,"t":"2026-08-26T19:30:00Z","v":1104,"vw":2.279091},{"c":2.275,"h":2.28,"l":2.2501,"n":22,"o":2.27,"t":"2026-08-26T19:45:00Z","v":2194,"vw":2.265067},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-08-26T20:00:00Z","v":224,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-08-26T21:30:00Z","v":100,"vw":2.29},{"c":2.1816,"h":2.335,"l":2.1816,"n":75,"o":2.3,"t":"2026-08-27T13:30:00Z","v":27713,"vw":2.231505},{"c":2.2,"h":2.22,"l":2.19,"n":10,"o":2.2,"t":"2026-08-27T13:45:00Z","v":9416,"vw":2.205131},{"c":2.216,"h":2.23,"l":2.216,"n":7,"o":2.23,"t":"2026-08-27T14:00:00Z","v":349,"vw":2.222},{"c":2.21,"h":2.215,"l":2.21,"n":4,"o":2.21,"t":"2026-08-27T14:15:00Z","v":2300,"vw":2.212174},{"c":2.215,"h":2.22,"l":2.215,"n":2,"o":2.22,"t":"2026-08-27T14:30:00Z","v":428,"vw":2.218037},{"c":2.2109,"h":2.2109,"l":2.21,"n":2,"o":2.21,"t":"2026-08-27T14:45:00Z","v":700,"vw":2.210771},{"c":2.2,"h":2.21,"l":2.2,"n":7,"o":2.2,"t":"2026-08-27T15:00:00Z","v":1520,"vw":2.201715},{"c":2.2099,"h":2.2099,"l":2.2,"n":3,"o":2.205,"t":"2026-08-27T15:15:00Z","v":1448,"vw":2.206554},{"c":2.2,"h":2.21,"l":2.2,"n":26,"o":2.2,"t":"2026-08-27T15:30:00Z","v":1845,"vw":2.201753},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-27T15:45:00Z","v":108,"vw":2.21},{"c":2.175,"h":2.2162,"l":2.175,"n":37,"o":2.19,"t":"2026-08-27T16:00:00Z","v":2577,"vw":2.191999},{"c":2.1638,"h":2.18,"l":2.1638,"n":9,"o":2.17,"t":"2026-08-27T16:15:00Z","v":765,"vw":2.167581},{"c":2.1772,"h":2.18,"l":2.1614,"n":28,"o":2.175,"t":"2026-08-27T16:30:00Z","v":3954,"vw":2.167725},{"c":2.1954,"h":2.1954,"l":2.18,"n":7,"o":2.18,"t":"2026-08-27T16:45:00Z","v":1114,"vw":2.1814},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-08-27T17:00:00Z","v":300,"vw":2.18},{"c":2.18,"h":2.2,"l":2.157,"n":25,"o":2.157,"t":"2026-08-27T17:15:00Z","v":2350,"vw":2.185429},{"c":2.1934,"h":2.1934,"l":2.15,"n":7,"o":2.175,"t":"2026-08-27T17:30:00Z","v":317,"vw":2.1728},{"c":2.14,"h":2.16,"l":2.14,"n":21,"o":2.15,"t":"2026-08-27T17:45:00Z","v":7777,"vw":2.150266},{"c":2.16,"h":2.16,"l":2.145,"n":23,"o":2.15,"t":"2026-08-27T18:00:00Z","v":1883,"vw":2.154532},{"c":2.16,"h":2.1609,"l":2.16,"n":8,"o":2.16,"t":"2026-08-27T18:15:00Z","v":938,"vw":2.160175},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-08-27T18:30:00Z","v":200,"vw":2.16},{"c":2.15,"h":2.1524,"l":2.14,"n":16,"o":2.1524,"t":"2026-08-27T18:45:00Z","v":9595,"vw":2.150791},{"c":2.16,"h":2.16,"l":2.145,"n":12,"o":2.145,"t":"2026-08-27T19:00:00Z","v":11028,"vw":2.150418},{"c":2.15,"h":2.17,"l":2.15,"n":13,"o":2.17,"t":"2026-08-27T19:15:00Z","v":1663,"vw":2.156974},{"c":2.175,"h":2.175,"l":2.1599,"n":14,"o":2.16,"t":"2026-08-27T19:30:00Z","v":2250,"vw":2.162041},{"c":2.165,"h":2.175,"l":2.15,"n":144,"o":2.175,"t":"2026-08-27T19:45:00Z","v":6429,"vw":2.160454},{"c":2.1794,"h":2.1794,"l":2.166,"n":12,"o":2.17,"t":"2026-08-27T20:00:00Z","v":3110,"vw":2.175941},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-08-27T20:15:00Z","v":2011,"vw":2.15},{"c":2.1794,"h":2.1794,"l":2.1794,"n":2,"o":2.1794,"t":"2026-08-27T20:45:00Z","v":1600,"vw":2.1794},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-08-28T08:00:00Z","v":416,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-08-28T08:15:00Z","v":2001,"vw":2.45},{"c":2.45,"h":2.4538,"l":2.395,"n":5,"o":2.4538,"t":"2026-08-28T08:30:00Z","v":441,"vw":2.439159},{"c":2.4946,"h":2.4946,"l":2.3005,"n":26,"o":2.3803,"t":"2026-08-28T08:45:00Z","v":3450,"vw":2.447551},{"c":2.4722,"h":2.48,"l":2.42,"n":72,"o":2.43,"t":"2026-08-28T09:00:00Z","v":6594,"vw":2.455443},{"c":2.4753,"h":2.4753,"l":2.42,"n":64,"o":2.4524,"t":"2026-08-28T09:15:00Z","v":5664,"vw":2.430388},{"c":2.48,"h":2.48,"l":2.48,"n":15,"o":2.48,"t":"2026-08-28T09:30:00Z","v":994,"vw":2.48},{"c":2.4476,"h":2.4489,"l":2.43,"n":16,"o":2.4481,"t":"2026-08-28T09:45:00Z","v":1201,"vw":2.439986},{"c":2.21,"h":2.42,"l":2.2,"n":79,"o":2.42,"t":"2026-08-28T10:00:00Z","v":8411,"vw":2.318539},{"c":2.21,"h":2.23,"l":2.21,"n":22,"o":2.23,"t":"2026-08-28T10:15:00Z","v":1132,"vw":2.216768},{"c":2.16,"h":2.23,"l":2.16,"n":20,"o":2.23,"t":"2026-08-28T10:45:00Z","v":10977,"vw":2.172122},{"c":2.14,"h":2.1631,"l":2.14,"n":12,"o":2.1403,"t":"2026-08-28T11:00:00Z","v":2183,"vw":2.148564},{"c":2.11,"h":2.14,"l":2,"n":66,"o":2.14,"t":"2026-08-28T11:15:00Z","v":8281,"vw":2.113836},{"c":1.98,"h":2.14,"l":1.98,"n":25,"o":2.14,"t":"2026-08-28T11:30:00Z","v":2852,"vw":2.093119},{"c":1.98,"h":1.99,"l":1.98,"n":7,"o":1.98,"t":"2026-08-28T11:45:00Z","v":2001,"vw":1.982632},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-08-28T12:00:00Z","v":200,"vw":2},{"c":2.0023,"h":2.04,"l":2.0023,"n":5,"o":2.04,"t":"2026-08-28T12:45:00Z","v":1004,"vw":2.016704},{"c":2.04,"h":2.04,"l":2.02,"n":4,"o":2.02,"t":"2026-08-28T13:00:00Z","v":1600,"vw":2.027288},{"c":2.15,"h":2.15,"l":2.0401,"n":65,"o":2.13,"t":"2026-08-28T13:30:00Z","v":14742,"vw":2.104721},{"c":2.09,"h":2.13,"l":2.0675,"n":19,"o":2.0995,"t":"2026-08-28T13:45:00Z","v":4187,"vw":2.084714},{"c":2,"h":2.08,"l":1.95,"n":114,"o":2.08,"t":"2026-08-28T14:00:00Z","v":34152,"vw":2.024513},{"c":2.1093,"h":2.1099,"l":1.99,"n":123,"o":2.0282,"t":"2026-08-28T14:15:00Z","v":35271,"vw":2.069872},{"c":2.1,"h":2.1,"l":2.02,"n":58,"o":2.1,"t":"2026-08-28T14:30:00Z","v":20391,"vw":2.074054},{"c":2.068,"h":2.1,"l":2.0648,"n":12,"o":2.1,"t":"2026-08-28T14:45:00Z","v":484,"vw":2.073336},{"c":2.1,"h":2.1,"l":2.08,"n":28,"o":2.09,"t":"2026-08-28T15:00:00Z","v":2240,"vw":2.092423},{"c":2.11,"h":2.11,"l":2.105,"n":7,"o":2.105,"t":"2026-08-28T15:15:00Z","v":1311,"vw":2.109102},{"c":2.1364,"h":2.1364,"l":2.1,"n":6,"o":2.1001,"t":"2026-08-28T15:30:00Z","v":3604,"vw":2.110445},{"c":2.1074,"h":2.1074,"l":2.1,"n":7,"o":2.1,"t":"2026-08-28T15:45:00Z","v":2000,"vw":2.103596},{"c":2.12,"h":2.12,"l":2.115,"n":5,"o":2.115,"t":"2026-08-28T16:00:00Z","v":249,"vw":2.117198},{"c":2.1,"h":2.1086,"l":2.1,"n":11,"o":2.1086,"t":"2026-08-28T16:15:00Z","v":733,"vw":2.101928},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-08-28T16:45:00Z","v":1300,"vw":2.1},{"c":2.1,"h":2.1191,"l":2.1,"n":6,"o":2.1191,"t":"2026-08-28T17:15:00Z","v":1977,"vw":2.102396},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-08-28T17:45:00Z","v":370,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-08-28T18:00:00Z","v":2476,"vw":2.1},{"c":2.11,"h":2.11,"l":2.1,"n":34,"o":2.1,"t":"2026-08-28T18:15:00Z","v":497,"vw":2.106026},{"c":2.105,"h":2.105,"l":2.105,"n":1,"o":2.105,"t":"2026-08-28T18:30:00Z","v":100,"vw":2.105},{"c":2.1099,"h":2.11,"l":2.1,"n":7,"o":2.105,"t":"2026-08-28T19:00:00Z","v":1140,"vw":2.106162},{"c":2.1177,"h":2.1177,"l":2.11,"n":6,"o":2.11,"t":"2026-08-28T19:15:00Z","v":219,"vw":2.11385},{"c":2.11,"h":2.11,"l":2.11,"n":8,"o":2.11,"t":"2026-08-28T19:30:00Z","v":605,"vw":2.11},{"c":2.11,"h":2.11,"l":2.1,"n":235,"o":2.1,"t":"2026-08-28T19:45:00Z","v":6338,"vw":2.109345},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-08-28T20:00:00Z","v":2358,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-08-31T11:00:00Z","v":200,"vw":2.1},{"c":2.1,"h":2.1181,"l":2.1,"n":30,"o":2.1,"t":"2026-08-31T13:30:00Z","v":4852,"vw":2.10102},{"c":2.0105,"h":2.08,"l":2,"n":46,"o":2.08,"t":"2026-08-31T13:45:00Z","v":7156,"vw":2.010277},{"c":2.045,"h":2.045,"l":2.045,"n":2,"o":2.045,"t":"2026-08-31T14:00:00Z","v":2011,"vw":2.045},{"c":2,"h":2.01,"l":2,"n":15,"o":2.01,"t":"2026-08-31T14:15:00Z","v":1040,"vw":2.007715},{"c":1.9699,"h":2,"l":1.95,"n":42,"o":2,"t":"2026-08-31T14:30:00Z","v":4700,"vw":1.958002},{"c":1.9501,"h":1.96,"l":1.95,"n":29,"o":1.96,"t":"2026-08-31T14:45:00Z","v":6053,"vw":1.95643},{"c":1.88,"h":1.95,"l":1.88,"n":49,"o":1.95,"t":"2026-08-31T15:00:00Z","v":4896,"vw":1.921811},{"c":1.945,"h":2,"l":1.895,"n":98,"o":1.895,"t":"2026-08-31T15:15:00Z","v":29945,"vw":1.936108},{"c":2,"h":2,"l":1.96,"n":20,"o":1.96,"t":"2026-08-31T15:30:00Z","v":10990,"vw":1.996624},{"c":2,"h":2.0099,"l":1.99,"n":20,"o":2,"t":"2026-08-31T15:45:00Z","v":4578,"vw":2.000036},{"c":2.0075,"h":2.0075,"l":2.0075,"n":2,"o":2.0075,"t":"2026-08-31T16:00:00Z","v":616,"vw":2.0075},{"c":2.01,"h":2.01,"l":2.01,"n":8,"o":2.01,"t":"2026-08-31T16:15:00Z","v":1377,"vw":2.01},{"c":2.005,"h":2.005,"l":2.005,"n":3,"o":2.005,"t":"2026-08-31T16:30:00Z","v":495,"vw":2.005},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-08-31T16:45:00Z","v":2003,"vw":2},{"c":2.005,"h":2.009,"l":2,"n":9,"o":2.009,"t":"2026-08-31T17:00:00Z","v":1904,"vw":2.003473},{"c":2.001,"h":2.001,"l":2.001,"n":2,"o":2.001,"t":"2026-08-31T17:30:00Z","v":468,"vw":2.001},{"c":2.0011,"h":2.0011,"l":2.0011,"n":1,"o":2.0011,"t":"2026-08-31T17:45:00Z","v":235,"vw":2.0011},{"c":2.0003,"h":2.0003,"l":2.0003,"n":4,"o":2.0003,"t":"2026-08-31T18:00:00Z","v":121,"vw":2.0003},{"c":2.01,"h":2.01,"l":2.005,"n":8,"o":2.005,"t":"2026-08-31T18:45:00Z","v":2297,"vw":2.00535},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-08-31T19:00:00Z","v":506,"vw":2},{"c":2,"h":2.0008,"l":2,"n":3,"o":2.0008,"t":"2026-08-31T19:30:00Z","v":693,"vw":2.000116},{"c":2,"h":2.01,"l":2,"n":22,"o":2.0091,"t":"2026-08-31T19:45:00Z","v":1596,"vw":2.007154},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-08-31T20:00:00Z","v":514,"vw":2.01},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-08-31T20:15:00Z","v":151,"vw":1.98},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-08-31T22:30:00Z","v":200,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-08-31T23:15:00Z","v":502,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-01T09:15:00Z","v":103,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-09-01T11:00:00Z","v":455,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-01T13:15:00Z","v":450,"vw":1.99},{"c":1.9376,"h":1.99,"l":1.925,"n":31,"o":1.95,"t":"2026-09-01T13:30:00Z","v":9851,"vw":1.954809},{"c":1.9051,"h":1.92,"l":1.9051,"n":11,"o":1.91,"t":"2026-09-01T13:45:00Z","v":2941,"vw":1.907739},{"c":1.901,"h":1.905,"l":1.901,"n":5,"o":1.905,"t":"2026-09-01T14:00:00Z","v":620,"vw":1.90302},{"c":1.88,"h":1.9,"l":1.87,"n":38,"o":1.9,"t":"2026-09-01T14:15:00Z","v":13790,"vw":1.886776},{"c":1.9028,"h":1.95,"l":1.8636,"n":107,"o":1.88,"t":"2026-09-01T14:30:00Z","v":22097,"vw":1.91893},{"c":1.91,"h":1.91,"l":1.9,"n":8,"o":1.901,"t":"2026-09-01T14:45:00Z","v":3400,"vw":1.901824},{"c":1.9,"h":1.92,"l":1.9,"n":4,"o":1.92,"t":"2026-09-01T15:00:00Z","v":418,"vw":1.909828},{"c":1.905,"h":1.905,"l":1.905,"n":2,"o":1.905,"t":"2026-09-01T15:15:00Z","v":1230,"vw":1.905},{"c":1.91,"h":1.91,"l":1.9,"n":8,"o":1.9,"t":"2026-09-01T15:30:00Z","v":907,"vw":1.907763},{"c":1.9,"h":1.91,"l":1.9,"n":4,"o":1.91,"t":"2026-09-01T16:00:00Z","v":724,"vw":1.901477},{"c":1.9,"h":1.909,"l":1.9,"n":2,"o":1.909,"t":"2026-09-01T16:15:00Z","v":392,"vw":1.904592},{"c":1.9012,"h":1.9012,"l":1.9012,"n":1,"o":1.9012,"t":"2026-09-01T16:30:00Z","v":100,"vw":1.9012},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-01T17:00:00Z","v":140,"vw":1.9},{"c":1.905,"h":1.91,"l":1.905,"n":5,"o":1.9091,"t":"2026-09-01T17:15:00Z","v":11065,"vw":1.908603},{"c":1.9,"h":1.905,"l":1.9,"n":2,"o":1.905,"t":"2026-09-01T17:30:00Z","v":753,"vw":1.901016},{"c":1.9009,"h":1.905,"l":1.9,"n":4,"o":1.9,"t":"2026-09-01T17:45:00Z","v":1632,"vw":1.901348},{"c":1.9001,"h":1.9001,"l":1.9,"n":2,"o":1.9,"t":"2026-09-01T18:15:00Z","v":470,"vw":1.900027},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-01T18:30:00Z","v":607,"vw":1.9},{"c":1.901,"h":1.91,"l":1.901,"n":3,"o":1.91,"t":"2026-09-01T18:45:00Z","v":400,"vw":1.90425},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-01T19:00:00Z","v":100,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-01T19:15:00Z","v":100,"vw":1.9},{"c":1.905,"h":1.909,"l":1.9,"n":54,"o":1.9,"t":"2026-09-01T19:45:00Z","v":12159,"vw":1.900758},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-01T20:00:00Z","v":599,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-02T11:00:00Z","v":146,"vw":1.9},{"c":1.83,"h":1.89,"l":1.83,"n":51,"o":1.86,"t":"2026-09-02T13:30:00Z","v":3824,"vw":1.853594},{"c":1.7701,"h":1.81,"l":1.76,"n":105,"o":1.81,"t":"2026-09-02T13:45:00Z","v":16445,"vw":1.784216},{"c":1.7614,"h":1.763,"l":1.72,"n":55,"o":1.763,"t":"2026-09-02T14:00:00Z","v":8941,"vw":1.747556},{"c":1.765,"h":1.77,"l":1.75,"n":19,"o":1.76,"t":"2026-09-02T14:15:00Z","v":1906,"vw":1.756329},{"c":1.75,"h":1.77,"l":1.75,"n":12,"o":1.77,"t":"2026-09-02T14:30:00Z","v":671,"vw":1.754132},{"c":1.73,"h":1.7401,"l":1.73,"n":5,"o":1.7401,"t":"2026-09-02T14:45:00Z","v":935,"vw":1.736722},{"c":1.71,"h":1.7309,"l":1.7001,"n":31,"o":1.7309,"t":"2026-09-02T15:00:00Z","v":10164,"vw":1.720762},{"c":1.72,"h":1.7286,"l":1.72,"n":4,"o":1.7286,"t":"2026-09-02T15:15:00Z","v":500,"vw":1.72645},{"c":1.72,"h":1.7201,"l":1.72,"n":3,"o":1.7201,"t":"2026-09-02T15:30:00Z","v":1200,"vw":1.720083},{"c":1.8061,"h":1.8061,"l":1.7167,"n":77,"o":1.72,"t":"2026-09-02T15:45:00Z","v":19363,"vw":1.764908},{"c":1.8001,"h":1.8001,"l":1.8,"n":23,"o":1.8,"t":"2026-09-02T16:30:00Z","v":6318,"vw":1.800097},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-09-02T16:45:00Z","v":350,"vw":1.8},{"c":1.805,"h":1.81,"l":1.805,"n":19,"o":1.805,"t":"2026-09-02T17:00:00Z","v":5555,"vw":1.809444},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-02T17:30:00Z","v":500,"vw":1.81},{"c":1.8087,"h":1.8087,"l":1.8087,"n":4,"o":1.8087,"t":"2026-09-02T18:00:00Z","v":333,"vw":1.8087},{"c":1.805,"h":1.809,"l":1.805,"n":5,"o":1.809,"t":"2026-09-02T18:15:00Z","v":330,"vw":1.806561},{"c":1.8001,"h":1.81,"l":1.8001,"n":12,"o":1.81,"t":"2026-09-02T18:30:00Z","v":2000,"vw":1.808955},{"c":1.8,"h":1.805,"l":1.8,"n":4,"o":1.805,"t":"2026-09-02T18:45:00Z","v":456,"vw":1.803901},{"c":1.81,"h":1.81,"l":1.8,"n":10,"o":1.8,"t":"2026-09-02T19:00:00Z","v":392,"vw":1.803939},{"c":1.8092,"h":1.8092,"l":1.805,"n":5,"o":1.805,"t":"2026-09-02T19:15:00Z","v":8001,"vw":1.806489},{"c":1.8,"h":1.805,"l":1.8,"n":6,"o":1.805,"t":"2026-09-02T19:30:00Z","v":612,"vw":1.804167},{"c":1.805,"h":1.81,"l":1.8,"n":54,"o":1.805,"t":"2026-09-02T19:45:00Z","v":2499,"vw":1.804876},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-09-02T20:00:00Z","v":390,"vw":1.81},{"c":1.82,"h":1.82,"l":1.757,"n":35,"o":1.79,"t":"2026-09-03T13:30:00Z","v":9254,"vw":1.792756},{"c":1.813,"h":1.82,"l":1.79,"n":40,"o":1.7973,"t":"2026-09-03T13:45:00Z","v":10638,"vw":1.805573},{"c":1.82,"h":1.82,"l":1.804,"n":2,"o":1.804,"t":"2026-09-03T14:00:00Z","v":300,"vw":1.809333},{"c":1.81,"h":1.82,"l":1.81,"n":9,"o":1.82,"t":"2026-09-03T14:30:00Z","v":3702,"vw":1.815831},{"c":1.8109,"h":1.815,"l":1.8109,"n":2,"o":1.815,"t":"2026-09-03T15:00:00Z","v":1501,"vw":1.812266},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-09-03T15:15:00Z","v":144,"vw":1.82},{"c":1.815,"h":1.82,"l":1.81,"n":19,"o":1.82,"t":"2026-09-03T15:30:00Z","v":2060,"vw":1.817657},{"c":1.8298,"h":1.8298,"l":1.8298,"n":1,"o":1.8298,"t":"2026-09-03T16:00:00Z","v":3000,"vw":1.8298},{"c":1.8199,"h":1.8199,"l":1.8199,"n":1,"o":1.8199,"t":"2026-09-03T16:15:00Z","v":250,"vw":1.8199},{"c":1.811,"h":1.811,"l":1.811,"n":2,"o":1.811,"t":"2026-09-03T16:45:00Z","v":497,"vw":1.811},{"c":1.811,"h":1.815,"l":1.811,"n":5,"o":1.815,"t":"2026-09-03T17:00:00Z","v":5550,"vw":1.814604},{"c":1.8101,"h":1.8101,"l":1.8101,"n":1,"o":1.8101,"t":"2026-09-03T17:15:00Z","v":2946,"vw":1.8101},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-09-03T17:30:00Z","v":105,"vw":1.82},{"c":1.811,"h":1.815,"l":1.81,"n":11,"o":1.815,"t":"2026-09-03T18:00:00Z","v":2462,"vw":1.810968},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-09-03T18:30:00Z","v":2018,"vw":1.81},{"c":1.8169,"h":1.8169,"l":1.8169,"n":3,"o":1.8169,"t":"2026-09-03T18:45:00Z","v":306,"vw":1.8169},{"c":1.81,"h":1.8193,"l":1.8,"n":18,"o":1.8193,"t":"2026-09-03T19:00:00Z","v":3354,"vw":1.806535},{"c":1.81,"h":1.81,"l":1.805,"n":6,"o":1.805,"t":"2026-09-03T19:15:00Z","v":901,"vw":1.8069},{"c":1.8088,"h":1.8088,"l":1.805,"n":5,"o":1.8088,"t":"2026-09-03T19:30:00Z","v":1051,"vw":1.80842},{"c":1.81,"h":1.81,"l":1.805,"n":7,"o":1.81,"t":"2026-09-03T19:45:00Z","v":484,"vw":1.808636},{"c":1.805,"h":1.805,"l":1.805,"n":3,"o":1.805,"t":"2026-09-03T20:00:00Z","v":274,"vw":1.805},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-03T23:00:00Z","v":100,"vw":1.8},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-04T09:00:00Z","v":3579,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":16,"o":1.76,"t":"2026-09-04T13:15:00Z","v":1502,"vw":1.76},{"c":1.712,"h":1.73,"l":1.71,"n":33,"o":1.73,"t":"2026-09-04T13:30:00Z","v":10553,"vw":1.720244},{"c":1.81,"h":1.81,"l":1.72,"n":117,"o":1.7298,"t":"2026-09-04T13:45:00Z","v":79074,"vw":1.753776},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-04T14:00:00Z","v":104,"vw":1.81},{"c":1.85,"h":1.85,"l":1.82,"n":55,"o":1.82,"t":"2026-09-04T14:15:00Z","v":6415,"vw":1.842112},{"c":1.85,"h":1.86,"l":1.845,"n":30,"o":1.855,"t":"2026-09-04T14:30:00Z","v":3640,"vw":1.854729},{"c":1.83,"h":1.845,"l":1.83,"n":5,"o":1.845,"t":"2026-09-04T14:45:00Z","v":799,"vw":1.832075},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-04T15:00:00Z","v":100,"vw":1.83},{"c":1.775,"h":1.82,"l":1.775,"n":23,"o":1.82,"t":"2026-09-04T15:30:00Z","v":10650,"vw":1.802246},{"c":1.77,"h":1.77,"l":1.76,"n":9,"o":1.76,"t":"2026-09-04T15:45:00Z","v":2316,"vw":1.768696},{"c":1.77,"h":1.77,"l":1.76,"n":9,"o":1.76,"t":"2026-09-04T16:00:00Z","v":1100,"vw":1.769048},{"c":1.765,"h":1.7662,"l":1.75,"n":9,"o":1.75,"t":"2026-09-04T16:15:00Z","v":1203,"vw":1.76405},{"c":1.765,"h":1.765,"l":1.756,"n":3,"o":1.756,"t":"2026-09-04T16:30:00Z","v":307,"vw":1.762},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-04T16:45:00Z","v":100,"vw":1.75},{"c":1.754,"h":1.77,"l":1.7505,"n":7,"o":1.77,"t":"2026-09-04T17:00:00Z","v":1391,"vw":1.760471},{"c":1.78,"h":1.78,"l":1.76,"n":18,"o":1.76,"t":"2026-09-04T17:15:00Z","v":1787,"vw":1.772348},{"c":1.7801,"h":1.79,"l":1.78,"n":9,"o":1.79,"t":"2026-09-04T17:30:00Z","v":3487,"vw":1.78036},{"c":1.775,"h":1.775,"l":1.77,"n":11,"o":1.775,"t":"2026-09-04T18:00:00Z","v":1902,"vw":1.772895},{"c":1.76,"h":1.77,"l":1.76,"n":15,"o":1.77,"t":"2026-09-04T18:15:00Z","v":1600,"vw":1.760784},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-09-04T18:45:00Z","v":616,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-04T19:15:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.77,"l":1.75,"n":17,"o":1.75,"t":"2026-09-04T19:30:00Z","v":4194,"vw":1.76},{"c":1.7,"h":1.755,"l":1.7,"n":94,"o":1.755,"t":"2026-09-04T19:45:00Z","v":18174,"vw":1.720126},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-08T09:15:00Z","v":200,"vw":1.71},{"c":1.7195,"h":1.7195,"l":1.7195,"n":1,"o":1.7195,"t":"2026-09-08T12:00:00Z","v":455,"vw":1.7195},{"c":1.71,"h":1.72,"l":1.69,"n":90,"o":1.7,"t":"2026-09-08T13:30:00Z","v":21816,"vw":1.700406},{"c":1.71,"h":1.71,"l":1.71,"n":21,"o":1.71,"t":"2026-09-08T13:45:00Z","v":1854,"vw":1.71},{"c":1.7,"h":1.71,"l":1.68,"n":115,"o":1.71,"t":"2026-09-08T14:00:00Z","v":36509,"vw":1.694263},{"c":1.695,"h":1.7,"l":1.695,"n":37,"o":1.695,"t":"2026-09-08T14:15:00Z","v":10874,"vw":1.699338},{"c":1.67,"h":1.69,"l":1.67,"n":15,"o":1.69,"t":"2026-09-08T14:30:00Z","v":1511,"vw":1.681027},{"c":1.69,"h":1.7,"l":1.67,"n":29,"o":1.67,"t":"2026-09-08T14:45:00Z","v":10446,"vw":1.697728},{"c":1.67,"h":1.685,"l":1.67,"n":3,"o":1.685,"t":"2026-09-08T15:00:00Z","v":629,"vw":1.6825},{"c":1.7,"h":1.7,"l":1.685,"n":6,"o":1.685,"t":"2026-09-08T15:15:00Z","v":610,"vw":1.6875},{"c":1.671,"h":1.671,"l":1.67,"n":9,"o":1.67,"t":"2026-09-08T15:30:00Z","v":704,"vw":1.670537},{"c":1.6793,"h":1.68,"l":1.6793,"n":9,"o":1.6799,"t":"2026-09-08T15:45:00Z","v":627,"vw":1.67971},{"c":1.675,"h":1.675,"l":1.675,"n":3,"o":1.675,"t":"2026-09-08T16:00:00Z","v":200,"vw":1.675},{"c":1.64,"h":1.67,"l":1.62,"n":40,"o":1.67,"t":"2026-09-08T16:15:00Z","v":10174,"vw":1.649234},{"c":1.6,"h":1.63,"l":1.59,"n":85,"o":1.63,"t":"2026-09-08T16:30:00Z","v":26877,"vw":1.606889},{"c":1.6,"h":1.6,"l":1.59,"n":17,"o":1.59,"t":"2026-09-08T16:45:00Z","v":386,"vw":1.595},{"c":1.62,"h":1.62,"l":1.61,"n":43,"o":1.61,"t":"2026-09-08T17:00:00Z","v":1135,"vw":1.612143},{"c":1.6199,"h":1.6199,"l":1.6199,"n":1,"o":1.6199,"t":"2026-09-08T17:15:00Z","v":200,"vw":1.6199},{"c":1.6,"h":1.61,"l":1.6,"n":33,"o":1.61,"t":"2026-09-08T17:30:00Z","v":3072,"vw":1.601896},{"c":1.59,"h":1.5985,"l":1.58,"n":21,"o":1.591,"t":"2026-09-08T17:45:00Z","v":1811,"vw":1.593118},{"c":1.58,"h":1.62,"l":1.58,"n":21,"o":1.6,"t":"2026-09-08T18:00:00Z","v":9018,"vw":1.598644},{"c":1.5862,"h":1.5862,"l":1.58,"n":13,"o":1.58,"t":"2026-09-08T18:15:00Z","v":1448,"vw":1.581192},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-09-08T18:30:00Z","v":529,"vw":1.58},{"c":1.56,"h":1.58,"l":1.56,"n":16,"o":1.58,"t":"2026-09-08T18:45:00Z","v":1206,"vw":1.561996},{"c":1.56,"h":1.56,"l":1.55,"n":10,"o":1.55,"t":"2026-09-08T19:00:00Z","v":624,"vw":1.555},{"c":1.5799,"h":1.5799,"l":1.5799,"n":1,"o":1.5799,"t":"2026-09-08T19:15:00Z","v":100,"vw":1.5799},{"c":1.545,"h":1.56,"l":1.545,"n":12,"o":1.56,"t":"2026-09-08T19:30:00Z","v":424,"vw":1.555},{"c":1.53,"h":1.57,"l":1.52,"n":51,"o":1.55,"t":"2026-09-08T19:45:00Z","v":8059,"vw":1.550013},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-09-08T20:00:00Z","v":383,"vw":1.55},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-09-08T21:00:00Z","v":400,"vw":1.62},{"c":1.58,"h":1.58,"l":1.565,"n":6,"o":1.58,"t":"2026-09-09T09:45:00Z","v":3100,"vw":1.577581},{"c":1.555,"h":1.58,"l":1.54,"n":43,"o":1.55,"t":"2026-09-09T13:30:00Z","v":25224,"vw":1.554248},{"c":1.54,"h":1.57,"l":1.54,"n":45,"o":1.56,"t":"2026-09-09T13:45:00Z","v":4210,"vw":1.558652},{"c":1.503,"h":1.535,"l":1.5,"n":99,"o":1.531,"t":"2026-09-09T14:00:00Z","v":20767,"vw":1.513928},{"c":1.56,"h":1.56,"l":1.5301,"n":12,"o":1.5301,"t":"2026-09-09T14:15:00Z","v":3443,"vw":1.552281},{"c":1.5585,"h":1.56,"l":1.5585,"n":6,"o":1.56,"t":"2026-09-09T14:30:00Z","v":1409,"vw":1.558718},{"c":1.56,"h":1.56,"l":1.55,"n":5,"o":1.55,"t":"2026-09-09T14:45:00Z","v":532,"vw":1.556},{"c":1.5429,"h":1.5429,"l":1.5429,"n":2,"o":1.5429,"t":"2026-09-09T15:15:00Z","v":1045,"vw":1.5429},{"c":1.54,"h":1.54,"l":1.53,"n":14,"o":1.54,"t":"2026-09-09T15:30:00Z","v":8293,"vw":1.539511},{"c":1.5399,"h":1.54,"l":1.5237,"n":7,"o":1.5237,"t":"2026-09-09T16:00:00Z","v":1168,"vw":1.529417},{"c":1.525,"h":1.525,"l":1.5201,"n":7,"o":1.5201,"t":"2026-09-09T16:15:00Z","v":1561,"vw":1.524285},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-09-09T16:30:00Z","v":7456,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-09-09T16:45:00Z","v":322,"vw":1.54},{"c":1.5138,"h":1.534,"l":1.5138,"n":3,"o":1.534,"t":"2026-09-09T17:00:00Z","v":818,"vw":1.531107},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-09-09T18:00:00Z","v":446,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-09-09T18:30:00Z","v":325,"vw":1.53},{"c":1.5199,"h":1.52,"l":1.515,"n":13,"o":1.52,"t":"2026-09-09T19:00:00Z","v":1003,"vw":1.518153},{"c":1.52,"h":1.52,"l":1.51,"n":20,"o":1.51,"t":"2026-09-09T19:15:00Z","v":1384,"vw":1.512425},{"c":1.51,"h":1.515,"l":1.51,"n":16,"o":1.515,"t":"2026-09-09T19:30:00Z","v":1456,"vw":1.510385},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-09-09T20:00:00Z","v":199,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-10T12:45:00Z","v":648,"vw":1.51},{"c":1.5,"h":1.51,"l":1.46,"n":56,"o":1.5,"t":"2026-09-10T13:30:00Z","v":7409,"vw":1.495364},{"c":1.52,"h":1.52,"l":1.5,"n":11,"o":1.5,"t":"2026-09-10T13:45:00Z","v":1723,"vw":1.515808},{"c":1.505,"h":1.505,"l":1.4936,"n":6,"o":1.505,"t":"2026-09-10T14:00:00Z","v":4075,"vw":1.50443},{"c":1.505,"h":1.505,"l":1.505,"n":5,"o":1.505,"t":"2026-09-10T14:15:00Z","v":6005,"vw":1.505},{"c":1.5199,"h":1.5199,"l":1.5199,"n":1,"o":1.5199,"t":"2026-09-10T14:30:00Z","v":228,"vw":1.5199},{"c":1.473,"h":1.49,"l":1.472,"n":16,"o":1.49,"t":"2026-09-10T15:00:00Z","v":4985,"vw":1.486483},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-10T15:15:00Z","v":200,"vw":1.48},{"c":1.45,"h":1.48,"l":1.45,"n":28,"o":1.48,"t":"2026-09-10T16:00:00Z","v":4984,"vw":1.456655},{"c":1.4538,"h":1.4538,"l":1.4538,"n":2,"o":1.4538,"t":"2026-09-10T16:30:00Z","v":121,"vw":1.4538},{"c":1.4882,"h":1.4882,"l":1.4801,"n":4,"o":1.4801,"t":"2026-09-10T16:45:00Z","v":477,"vw":1.485813},{"c":1.465,"h":1.4762,"l":1.465,"n":4,"o":1.4762,"t":"2026-09-10T17:15:00Z","v":468,"vw":1.471102},{"c":1.44,"h":1.46,"l":1.44,"n":10,"o":1.46,"t":"2026-09-10T18:00:00Z","v":1652,"vw":1.451083},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-09-10T18:15:00Z","v":572,"vw":1.43},{"c":1.44,"h":1.44,"l":1.435,"n":9,"o":1.435,"t":"2026-09-10T18:30:00Z","v":455,"vw":1.438333},{"c":1.45,"h":1.45,"l":1.445,"n":6,"o":1.4489,"t":"2026-09-10T18:45:00Z","v":1115,"vw":1.446873},{"c":1.4499,"h":1.4499,"l":1.42,"n":32,"o":1.445,"t":"2026-09-10T19:00:00Z","v":7053,"vw":1.430514},{"c":1.44,"h":1.44,"l":1.43,"n":10,"o":1.43,"t":"2026-09-10T19:15:00Z","v":1036,"vw":1.4375},{"c":1.445,"h":1.45,"l":1.445,"n":4,"o":1.45,"t":"2026-09-10T19:30:00Z","v":814,"vw":1.445617},{"c":1.45,"h":1.46,"l":1.4215,"n":30,"o":1.46,"t":"2026-09-10T19:45:00Z","v":11622,"vw":1.439792},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-09-10T20:00:00Z","v":331,"vw":1.44},{"c":1.45,"h":1.478,"l":1.44,"n":16,"o":1.44,"t":"2026-09-11T13:30:00Z","v":3422,"vw":1.442299},{"c":1.47,"h":1.47,"l":1.45,"n":5,"o":1.45,"t":"2026-09-11T13:45:00Z","v":1080,"vw":1.462593},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-09-11T14:15:00Z","v":400,"vw":1.42},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-11T14:45:00Z","v":200,"vw":1.44},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-09-11T15:00:00Z","v":276,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-11T15:30:00Z","v":999,"vw":1.44},{"c":1.44,"h":1.46,"l":1.44,"n":4,"o":1.46,"t":"2026-09-11T15:45:00Z","v":409,"vw":1.449189},{"c":1.46,"h":1.46,"l":1.44,"n":7,"o":1.459,"t":"2026-09-11T16:00:00Z","v":1936,"vw":1.450831},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-11T16:15:00Z","v":350,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-09-11T16:45:00Z","v":200,"vw":1.46},{"c":1.42,"h":1.4636,"l":1.42,"n":4,"o":1.4636,"t":"2026-09-11T17:00:00Z","v":2131,"vw":1.445679},{"c":1.47,"h":1.47,"l":1.46,"n":2,"o":1.46,"t":"2026-09-11T17:45:00Z","v":200,"vw":1.465},{"c":1.45,"h":1.45,"l":1.44,"n":7,"o":1.44,"t":"2026-09-11T18:45:00Z","v":419,"vw":1.443789},{"c":1.45,"h":1.46,"l":1.45,"n":6,"o":1.45,"t":"2026-09-11T19:15:00Z","v":4064,"vw":1.450494},{"c":1.45,"h":1.47,"l":1.44,"n":9,"o":1.47,"t":"2026-09-11T19:30:00Z","v":619,"vw":1.4525},{"c":1.44,"h":1.46,"l":1.44,"n":11,"o":1.46,"t":"2026-09-11T19:45:00Z","v":712,"vw":1.453333},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-09-11T20:00:00Z","v":104,"vw":1.44},{"c":1.44,"h":1.44,"l":1.43,"n":21,"o":1.43,"t":"2026-09-14T13:30:00Z","v":3604,"vw":1.430559},{"c":1.455,"h":1.455,"l":1.445,"n":8,"o":1.445,"t":"2026-09-14T13:45:00Z","v":643,"vw":1.448333},{"c":1.47,"h":1.47,"l":1.46,"n":5,"o":1.46,"t":"2026-09-14T14:00:00Z","v":1412,"vw":1.461501},{"c":1.4674,"h":1.4674,"l":1.4674,"n":1,"o":1.4674,"t":"2026-09-14T14:15:00Z","v":980,"vw":1.4674},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-09-14T14:30:00Z","v":205,"vw":1.45},{"c":1.47,"h":1.47,"l":1.46,"n":6,"o":1.46,"t":"2026-09-14T15:15:00Z","v":1479,"vw":1.469276},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-09-14T15:30:00Z","v":100,"vw":1.46},{"c":1.4521,"h":1.4521,"l":1.4521,"n":1,"o":1.4521,"t":"2026-09-14T15:45:00Z","v":185,"vw":1.4521},{"c":1.46,"h":1.46,"l":1.46,"n":9,"o":1.46,"t":"2026-09-14T19:15:00Z","v":800,"vw":1.46},{"c":1.47,"h":1.48,"l":1.46,"n":26,"o":1.46,"t":"2026-09-14T19:45:00Z","v":2622,"vw":1.469194},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-09-14T20:00:00Z","v":148,"vw":1.47},{"c":1.4599,"h":1.4599,"l":1.45,"n":11,"o":1.45,"t":"2026-09-15T13:30:00Z","v":2714,"vw":1.450514},{"c":1.4314,"h":1.4314,"l":1.4314,"n":1,"o":1.4314,"t":"2026-09-15T13:45:00Z","v":500,"vw":1.4314},{"c":1.48,"h":1.48,"l":1.445,"n":19,"o":1.445,"t":"2026-09-15T14:00:00Z","v":2556,"vw":1.459377},{"c":1.455,"h":1.455,"l":1.455,"n":2,"o":1.455,"t":"2026-09-15T14:15:00Z","v":400,"vw":1.455},{"c":1.44,"h":1.44,"l":1.42,"n":31,"o":1.44,"t":"2026-09-15T15:30:00Z","v":3549,"vw":1.429584},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-15T16:00:00Z","v":1000,"vw":1.44},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-15T16:15:00Z","v":100,"vw":1.45},{"c":1.4599,"h":1.4599,"l":1.42,"n":4,"o":1.42,"t":"2026-09-15T16:45:00Z","v":1701,"vw":1.448227},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-09-15T17:30:00Z","v":135,"vw":1.44},{"c":1.43,"h":1.46,"l":1.43,"n":7,"o":1.46,"t":"2026-09-15T18:30:00Z","v":1600,"vw":1.44875},{"c":1.44,"h":1.45,"l":1.435,"n":13,"o":1.44,"t":"2026-09-15T18:45:00Z","v":11098,"vw":1.435773},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-09-15T19:15:00Z","v":347,"vw":1.445},{"c":1.44,"h":1.44,"l":1.44,"n":16,"o":1.44,"t":"2026-09-15T19:30:00Z","v":1821,"vw":1.44},{"c":1.44,"h":1.44,"l":1.42,"n":23,"o":1.42,"t":"2026-09-15T19:45:00Z","v":1166,"vw":1.436976},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-09-15T20:00:00Z","v":3481,"vw":1.45},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-16T09:00:00Z","v":103,"vw":1.51},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-16T12:15:00Z","v":168,"vw":1.4},{"c":1.415,"h":1.42,"l":1.415,"n":10,"o":1.42,"t":"2026-09-16T13:30:00Z","v":636,"vw":1.419006},{"c":1.42,"h":1.44,"l":1.42,"n":21,"o":1.44,"t":"2026-09-16T13:45:00Z","v":2425,"vw":1.426157},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-09-16T14:00:00Z","v":534,"vw":1.43},{"c":1.43,"h":1.437,"l":1.42,"n":14,"o":1.4224,"t":"2026-09-16T14:30:00Z","v":1443,"vw":1.427301},{"c":1.445,"h":1.45,"l":1.43,"n":65,"o":1.43,"t":"2026-09-16T14:45:00Z","v":10746,"vw":1.444969},{"c":1.445,"h":1.445,"l":1.445,"n":5,"o":1.445,"t":"2026-09-16T15:00:00Z","v":593,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":3,"o":1.445,"t":"2026-09-16T15:15:00Z","v":129,"vw":1.445},{"c":1.46,"h":1.46,"l":1.45,"n":6,"o":1.45,"t":"2026-09-16T15:30:00Z","v":338,"vw":1.453623},{"c":1.47,"h":1.47,"l":1.4692,"n":5,"o":1.4692,"t":"2026-09-16T15:45:00Z","v":2014,"vw":1.469754},{"c":1.48,"h":1.48,"l":1.47,"n":4,"o":1.47,"t":"2026-09-16T16:00:00Z","v":1150,"vw":1.479091},{"c":1.5,"h":1.5,"l":1.5,"n":8,"o":1.5,"t":"2026-09-16T16:30:00Z","v":515,"vw":1.5},{"c":1.495,"h":1.495,"l":1.495,"n":3,"o":1.495,"t":"2026-09-16T17:15:00Z","v":117,"vw":1.495},{"c":1.49,"h":1.4999,"l":1.49,"n":19,"o":1.4999,"t":"2026-09-16T17:30:00Z","v":686,"vw":1.493362},{"c":1.477,"h":1.49,"l":1.477,"n":5,"o":1.48,"t":"2026-09-16T17:45:00Z","v":510,"vw":1.485106},{"c":1.4692,"h":1.4692,"l":1.4692,"n":1,"o":1.4692,"t":"2026-09-16T18:00:00Z","v":400,"vw":1.4692},{"c":1.47,"h":1.4933,"l":1.47,"n":3,"o":1.4933,"t":"2026-09-16T18:30:00Z","v":2113,"vw":1.492064},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-09-16T18:45:00Z","v":961,"vw":1.47},{"c":1.4922,"h":1.5,"l":1.475,"n":8,"o":1.5,"t":"2026-09-16T19:45:00Z","v":1968,"vw":1.49192},{"c":1.47,"h":1.47,"l":1.46,"n":8,"o":1.46,"t":"2026-09-17T13:30:00Z","v":2015,"vw":1.460498},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-17T13:45:00Z","v":1040,"vw":1.47},{"c":1.5,"h":1.5,"l":1.4979,"n":4,"o":1.5,"t":"2026-09-17T14:15:00Z","v":1191,"vw":1.49887},{"c":1.5,"h":1.5,"l":1.5,"n":8,"o":1.5,"t":"2026-09-17T14:30:00Z","v":595,"vw":1.5},{"c":1.52,"h":1.52,"l":1.519,"n":7,"o":1.52,"t":"2026-09-17T15:00:00Z","v":1801,"vw":1.519891},{"c":1.53,"h":1.53,"l":1.52,"n":9,"o":1.52,"t":"2026-09-17T15:15:00Z","v":557,"vw":1.526944},{"c":1.57,"h":1.58,"l":1.539,"n":27,"o":1.539,"t":"2026-09-17T15:30:00Z","v":4042,"vw":1.55838},{"c":1.55,"h":1.55,"l":1.54,"n":4,"o":1.54,"t":"2026-09-17T15:45:00Z","v":217,"vw":1.545},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-17T16:00:00Z","v":1124,"vw":1.54},{"c":1.56,"h":1.56,"l":1.54,"n":8,"o":1.54,"t":"2026-09-17T16:15:00Z","v":1094,"vw":1.542222},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-09-17T16:30:00Z","v":748,"vw":1.555},{"c":1.555,"h":1.555,"l":1.555,"n":3,"o":1.555,"t":"2026-09-17T16:45:00Z","v":207,"vw":1.555},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-17T17:30:00Z","v":1000,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-17T18:45:00Z","v":100,"vw":1.53},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-09-17T19:15:00Z","v":100,"vw":1.515},{"c":1.54,"h":1.54,"l":1.5202,"n":8,"o":1.53,"t":"2026-09-17T19:45:00Z","v":2226,"vw":1.530811},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-09-17T20:00:00Z","v":163,"vw":1.49},{"c":1.51,"h":1.51,"l":1.51,"n":7,"o":1.51,"t":"2026-09-17T21:30:00Z","v":500,"vw":1.51},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-17T23:00:00Z","v":488,"vw":1.54},{"c":1.5055,"h":1.52,"l":1.4672,"n":15,"o":1.52,"t":"2026-09-18T13:30:00Z","v":1802,"vw":1.48715},{"c":1.4895,"h":1.4895,"l":1.4784,"n":4,"o":1.4784,"t":"2026-09-18T13:45:00Z","v":607,"vw":1.485625},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-18T15:00:00Z","v":118,"vw":1.5},{"c":1.52,"h":1.6,"l":1.485,"n":179,"o":1.485,"t":"2026-09-18T15:45:00Z","v":23941,"vw":1.539746},{"c":1.53,"h":1.54,"l":1.53,"n":20,"o":1.54,"t":"2026-09-18T16:00:00Z","v":681,"vw":1.536667},{"c":1.535,"h":1.535,"l":1.535,"n":1,"o":1.535,"t":"2026-09-18T16:15:00Z","v":100,"vw":1.535},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-18T16:30:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-18T16:45:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-18T17:00:00Z","v":100,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-09-18T17:15:00Z","v":105,"vw":1.54},{"c":1.55,"h":1.58,"l":1.54,"n":25,"o":1.54,"t":"2026-09-18T17:30:00Z","v":3401,"vw":1.545848},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-09-18T17:45:00Z","v":158,"vw":1.58},{"c":1.58,"h":1.62,"l":1.55,"n":20,"o":1.55,"t":"2026-09-18T18:15:00Z","v":4656,"vw":1.580198},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-09-18T18:30:00Z","v":100,"vw":1.59},{"c":1.588,"h":1.588,"l":1.588,"n":2,"o":1.588,"t":"2026-09-18T18:45:00Z","v":145,"vw":1.588},{"c":1.576,"h":1.576,"l":1.576,"n":3,"o":1.576,"t":"2026-09-18T19:00:00Z","v":455,"vw":1.576},{"c":1.54,"h":1.5732,"l":1.53,"n":39,"o":1.5732,"t":"2026-09-18T19:30:00Z","v":5631,"vw":1.549578},{"c":1.47,"h":1.54,"l":1.46,"n":100,"o":1.54,"t":"2026-09-18T19:45:00Z","v":13670,"vw":1.499271},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-09-18T20:00:00Z","v":11558,"vw":1.46},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-21T09:15:00Z","v":414,"vw":1.51},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-21T12:45:00Z","v":200,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-21T13:00:00Z","v":100,"vw":1.52},{"c":1.5,"h":1.52,"l":1.5,"n":18,"o":1.51,"t":"2026-09-21T13:30:00Z","v":2889,"vw":1.510755},{"c":1.5,"h":1.5009,"l":1.5,"n":5,"o":1.5009,"t":"2026-09-21T13:45:00Z","v":6011,"vw":1.5003},{"c":1.49,"h":1.49,"l":1.4739,"n":6,"o":1.4739,"t":"2026-09-21T14:00:00Z","v":2849,"vw":1.485854},{"c":1.576,"h":1.576,"l":1.49,"n":43,"o":1.49,"t":"2026-09-21T14:15:00Z","v":16050,"vw":1.527758},{"c":1.565,"h":1.58,"l":1.5501,"n":55,"o":1.58,"t":"2026-09-21T14:30:00Z","v":8212,"vw":1.559925},{"c":1.56,"h":1.58,"l":1.51,"n":84,"o":1.54,"t":"2026-09-21T14:45:00Z","v":24233,"vw":1.545666},{"c":1.59,"h":1.59,"l":1.52,"n":40,"o":1.56,"t":"2026-09-21T15:00:00Z","v":15416,"vw":1.551955},{"c":1.58,"h":1.58,"l":1.512,"n":80,"o":1.52,"t":"2026-09-21T15:15:00Z","v":35124,"vw":1.546106},{"c":1.57,"h":1.58,"l":1.5201,"n":23,"o":1.57,"t":"2026-09-21T15:30:00Z","v":11318,"vw":1.561731},{"c":1.5439,"h":1.5699,"l":1.5439,"n":5,"o":1.5699,"t":"2026-09-21T15:45:00Z","v":3251,"vw":1.55991},{"c":1.505,"h":1.555,"l":1.48,"n":66,"o":1.555,"t":"2026-09-21T16:00:00Z","v":7415,"vw":1.517188},{"c":1.55,"h":1.56,"l":1.54,"n":14,"o":1.558,"t":"2026-09-21T16:15:00Z","v":2877,"vw":1.548746},{"c":1.48,"h":1.48,"l":1.462,"n":7,"o":1.462,"t":"2026-09-21T16:30:00Z","v":2877,"vw":1.47538},{"c":1.56,"h":1.56,"l":1.525,"n":10,"o":1.525,"t":"2026-09-21T16:45:00Z","v":4561,"vw":1.546349},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-09-21T17:00:00Z","v":108,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-21T17:15:00Z","v":169,"vw":1.53},{"c":1.54,"h":1.54,"l":1.53,"n":7,"o":1.54,"t":"2026-09-21T17:45:00Z","v":3077,"vw":1.5348},{"c":1.56,"h":1.56,"l":1.525,"n":13,"o":1.558,"t":"2026-09-21T18:15:00Z","v":2877,"vw":1.553911},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-09-21T18:30:00Z","v":2977,"vw":1.525},{"c":1.51,"h":1.53,"l":1.51,"n":5,"o":1.53,"t":"2026-09-21T19:30:00Z","v":479,"vw":1.515},{"c":1.51,"h":1.53,"l":1.51,"n":4,"o":1.53,"t":"2026-09-21T19:45:00Z","v":2626,"vw":1.529231},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-09-21T20:00:00Z","v":809,"vw":1.55},{"c":1.5523,"h":1.5523,"l":1.55,"n":9,"o":1.55,"t":"2026-09-22T13:30:00Z","v":1652,"vw":1.551168},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-22T13:45:00Z","v":100,"vw":1.58},{"c":1.5799,"h":1.5799,"l":1.5799,"n":1,"o":1.5799,"t":"2026-09-22T14:00:00Z","v":175,"vw":1.5799},{"c":1.578,"h":1.578,"l":1.55,"n":4,"o":1.55,"t":"2026-09-22T14:30:00Z","v":1212,"vw":1.55386},{"c":1.58,"h":1.58,"l":1.5542,"n":9,"o":1.57,"t":"2026-09-22T14:45:00Z","v":3125,"vw":1.563225},{"c":1.5774,"h":1.5774,"l":1.5774,"n":3,"o":1.5774,"t":"2026-09-22T15:00:00Z","v":132,"vw":1.5774},{"c":1.5701,"h":1.5701,"l":1.5701,"n":1,"o":1.5701,"t":"2026-09-22T15:15:00Z","v":239,"vw":1.5701},{"c":1.575,"h":1.58,"l":1.575,"n":7,"o":1.58,"t":"2026-09-22T15:30:00Z","v":3245,"vw":1.579602},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-09-22T16:15:00Z","v":100,"vw":1.575},{"c":1.57,"h":1.5794,"l":1.57,"n":3,"o":1.5794,"t":"2026-09-22T17:00:00Z","v":703,"vw":1.577889},{"c":1.56,"h":1.5601,"l":1.56,"n":14,"o":1.5601,"t":"2026-09-22T17:45:00Z","v":4095,"vw":1.560005},{"c":1.5602,"h":1.5602,"l":1.5602,"n":1,"o":1.5602,"t":"2026-09-22T18:00:00Z","v":1404,"vw":1.5602},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-22T19:00:00Z","v":1400,"vw":1.56},{"c":1.5606,"h":1.565,"l":1.5606,"n":4,"o":1.565,"t":"2026-09-22T19:15:00Z","v":286,"vw":1.562292},{"c":1.55,"h":1.56,"l":1.55,"n":60,"o":1.56,"t":"2026-09-22T19:30:00Z","v":18051,"vw":1.558417},{"c":1.56,"h":1.56,"l":1.55,"n":24,"o":1.55,"t":"2026-09-22T19:45:00Z","v":3073,"vw":1.552298},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-09-22T20:00:00Z","v":1128,"vw":1.57},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-09-22T21:45:00Z","v":1500,"vw":1.59},{"c":1.5793,"h":1.5793,"l":1.5793,"n":1,"o":1.5793,"t":"2026-09-22T22:15:00Z","v":500,"vw":1.5793},{"c":1.5899,"h":1.59,"l":1.5899,"n":2,"o":1.59,"t":"2026-09-22T22:45:00Z","v":600,"vw":1.589917},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-09-22T23:45:00Z","v":600,"vw":1.59},{"c":1.58,"h":1.58,"l":1.57,"n":6,"o":1.57,"t":"2026-09-23T11:15:00Z","v":1366,"vw":1.570833},{"c":1.585,"h":1.6,"l":1.585,"n":8,"o":1.6,"t":"2026-09-23T13:30:00Z","v":5011,"vw":1.598777},{"c":1.565,"h":1.57,"l":1.565,"n":11,"o":1.57,"t":"2026-09-23T13:45:00Z","v":2223,"vw":1.569766},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-09-23T14:00:00Z","v":4599,"vw":1.56},{"c":1.55,"h":1.55,"l":1.54,"n":12,"o":1.55,"t":"2026-09-23T14:30:00Z","v":3642,"vw":1.54882},{"c":1.54,"h":1.54,"l":1.53,"n":6,"o":1.54,"t":"2026-09-23T15:15:00Z","v":4202,"vw":1.533607},{"c":1.515,"h":1.53,"l":1.515,"n":15,"o":1.53,"t":"2026-09-23T16:30:00Z","v":1694,"vw":1.528907},{"c":1.53,"h":1.54,"l":1.53,"n":23,"o":1.53,"t":"2026-09-23T16:45:00Z","v":2074,"vw":1.534},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-23T17:00:00Z","v":300,"vw":1.54},{"c":1.5409,"h":1.5409,"l":1.5409,"n":2,"o":1.5409,"t":"2026-09-23T18:30:00Z","v":300,"vw":1.5409},{"c":1.54,"h":1.54,"l":1.54,"n":9,"o":1.54,"t":"2026-09-23T19:00:00Z","v":1516,"vw":1.54},{"c":1.545,"h":1.545,"l":1.54,"n":18,"o":1.545,"t":"2026-09-23T19:45:00Z","v":5459,"vw":1.543892},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-09-23T20:00:00Z","v":152,"vw":1.55},{"c":1.5494,"h":1.5494,"l":1.5494,"n":2,"o":1.5494,"t":"2026-09-24T13:30:00Z","v":968,"vw":1.5494},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-24T13:45:00Z","v":110,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-09-24T14:30:00Z","v":580,"vw":1.53},{"c":1.525,"h":1.53,"l":1.52,"n":11,"o":1.53,"t":"2026-09-24T14:45:00Z","v":1207,"vw":1.528011},{"c":1.52,"h":1.525,"l":1.52,"n":5,"o":1.525,"t":"2026-09-24T15:00:00Z","v":866,"vw":1.520635},{"c":1.51,"h":1.51,"l":1.5001,"n":3,"o":1.5001,"t":"2026-09-24T15:45:00Z","v":610,"vw":1.501955},{"c":1.5043,"h":1.5043,"l":1.5043,"n":1,"o":1.5043,"t":"2026-09-24T16:00:00Z","v":151,"vw":1.5043},{"c":1.51,"h":1.51,"l":1.51,"n":4,"o":1.51,"t":"2026-09-24T16:15:00Z","v":833,"vw":1.51},{"c":1.51,"h":1.5114,"l":1.51,"n":4,"o":1.5114,"t":"2026-09-24T16:30:00Z","v":877,"vw":1.511231},{"c":1.515,"h":1.528,"l":1.515,"n":9,"o":1.515,"t":"2026-09-24T17:00:00Z","v":9329,"vw":1.519452},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-09-24T17:15:00Z","v":100,"vw":1.515},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-09-24T18:00:00Z","v":1720,"vw":1.5},{"c":1.51,"h":1.51,"l":1.505,"n":4,"o":1.505,"t":"2026-09-24T18:15:00Z","v":525,"vw":1.507561},{"c":1.515,"h":1.515,"l":1.515,"n":1,"o":1.515,"t":"2026-09-24T19:00:00Z","v":1987,"vw":1.515},{"c":1.5226,"h":1.5226,"l":1.5226,"n":5,"o":1.5226,"t":"2026-09-24T19:15:00Z","v":185,"vw":1.5226},{"c":1.51,"h":1.52,"l":1.505,"n":13,"o":1.51,"t":"2026-09-24T19:45:00Z","v":760,"vw":1.510781},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-09-24T20:00:00Z","v":1390,"vw":1.52},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-25T11:15:00Z","v":120,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-25T13:15:00Z","v":600,"vw":1.51},{"c":1.51,"h":1.51,"l":1.5099,"n":7,"o":1.5099,"t":"2026-09-25T13:30:00Z","v":684,"vw":1.509984},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-09-25T14:00:00Z","v":101,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-25T14:15:00Z","v":150,"vw":1.5},{"c":1.5,"h":1.52,"l":1.5,"n":16,"o":1.52,"t":"2026-09-25T15:30:00Z","v":699,"vw":1.503552},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-09-25T15:45:00Z","v":180,"vw":1.5},{"c":1.5,"h":1.5094,"l":1.5,"n":5,"o":1.5094,"t":"2026-09-25T16:00:00Z","v":6328,"vw":1.500842},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-09-25T16:30:00Z","v":110,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-09-25T17:15:00Z","v":314,"vw":1.49},{"c":1.5,"h":1.5,"l":1.49,"n":5,"o":1.4992,"t":"2026-09-25T17:30:00Z","v":715,"vw":1.494093},{"c":1.5,"h":1.5,"l":1.5,"n":7,"o":1.5,"t":"2026-09-25T18:30:00Z","v":576,"vw":1.5},{"c":1.505,"h":1.51,"l":1.5006,"n":7,"o":1.51,"t":"2026-09-25T19:00:00Z","v":1065,"vw":1.50856},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-09-25T19:15:00Z","v":101,"vw":1.51},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-09-25T19:45:00Z","v":310,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":4,"o":1.51,"t":"2026-09-25T20:00:00Z","v":3652,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-25T20:30:00Z","v":500,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-28T11:45:00Z","v":500,"vw":1.49},{"c":1.5001,"h":1.51,"l":1.5,"n":10,"o":1.51,"t":"2026-09-28T13:30:00Z","v":651,"vw":1.506581},{"c":1.49,"h":1.5003,"l":1.49,"n":6,"o":1.5003,"t":"2026-09-28T13:45:00Z","v":760,"vw":1.493987},{"c":1.4701,"h":1.471,"l":1.47,"n":7,"o":1.471,"t":"2026-09-28T14:45:00Z","v":2760,"vw":1.470204},{"c":1.4716,"h":1.4716,"l":1.4716,"n":1,"o":1.4716,"t":"2026-09-28T15:00:00Z","v":200,"vw":1.4716},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-09-28T15:15:00Z","v":121,"vw":1.47},{"c":1.445,"h":1.475,"l":1.445,"n":17,"o":1.475,"t":"2026-09-28T15:30:00Z","v":4748,"vw":1.460924},{"c":1.4463,"h":1.4463,"l":1.4463,"n":3,"o":1.4463,"t":"2026-09-28T16:00:00Z","v":304,"vw":1.4463},{"c":1.44,"h":1.44,"l":1.44,"n":7,"o":1.44,"t":"2026-09-28T16:15:00Z","v":309,"vw":1.44},{"c":1.4201,"h":1.4301,"l":1.4201,"n":10,"o":1.43,"t":"2026-09-28T16:30:00Z","v":7708,"vw":1.428724},{"c":1.45,"h":1.45,"l":1.43,"n":13,"o":1.43,"t":"2026-09-28T17:45:00Z","v":3000,"vw":1.44171},{"c":1.4201,"h":1.4201,"l":1.42,"n":3,"o":1.42,"t":"2026-09-28T18:45:00Z","v":4636,"vw":1.420073},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-09-28T19:45:00Z","v":320,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-09-28T20:00:00Z","v":208,"vw":1.44},{"c":1.41,"h":1.43,"l":1.4,"n":14,"o":1.43,"t":"2026-09-29T13:30:00Z","v":1433,"vw":1.4176},{"c":1.41,"h":1.4101,"l":1.41,"n":6,"o":1.41,"t":"2026-09-29T13:45:00Z","v":4472,"vw":1.410067},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-09-29T14:00:00Z","v":100,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-09-29T14:15:00Z","v":844,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-09-29T15:15:00Z","v":100,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":4,"o":1.42,"t":"2026-09-29T16:00:00Z","v":623,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-09-29T16:30:00Z","v":1385,"vw":1.41},{"c":1.4251,"h":1.4251,"l":1.4251,"n":5,"o":1.4251,"t":"2026-09-29T17:45:00Z","v":212,"vw":1.4251},{"c":1.395,"h":1.41,"l":1.395,"n":36,"o":1.41,"t":"2026-09-29T18:30:00Z","v":5466,"vw":1.407464},{"c":1.38,"h":1.4,"l":1.38,"n":55,"o":1.3945,"t":"2026-09-29T19:45:00Z","v":2461,"vw":1.393176},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-09-29T20:00:00Z","v":224,"vw":1.39},{"c":1.3999,"h":1.3999,"l":1.39,"n":15,"o":1.39,"t":"2026-09-30T13:30:00Z","v":874,"vw":1.392393},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-09-30T13:45:00Z","v":251,"vw":1.38},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-09-30T14:00:00Z","v":717,"vw":1.385},{"c":1.4,"h":1.4,"l":1.39,"n":17,"o":1.39,"t":"2026-09-30T14:45:00Z","v":1137,"vw":1.392778},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-09-30T15:15:00Z","v":225,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-30T15:30:00Z","v":100,"vw":1.39},{"c":1.39,"h":1.4,"l":1.38,"n":11,"o":1.3993,"t":"2026-09-30T15:45:00Z","v":7324,"vw":1.395453},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-09-30T16:45:00Z","v":1501,"vw":1.39},{"c":1.4,"h":1.4,"l":1.39,"n":10,"o":1.39,"t":"2026-09-30T17:00:00Z","v":2818,"vw":1.399529},{"c":1.41,"h":1.42,"l":1.4099,"n":17,"o":1.4099,"t":"2026-09-30T17:15:00Z","v":3153,"vw":1.410272},{"c":1.4,"h":1.42,"l":1.4,"n":4,"o":1.4,"t":"2026-09-30T18:00:00Z","v":601,"vw":1.406667},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-09-30T18:45:00Z","v":410,"vw":1.42},{"c":1.39,"h":1.39,"l":1.39,"n":30,"o":1.39,"t":"2026-09-30T19:45:00Z","v":203,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-09-30T20:00:00Z","v":227,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-30T20:30:00Z","v":100,"vw":1.39},{"c":1.39,"h":1.41,"l":1.38,"n":19,"o":1.38,"t":"2026-10-01T13:30:00Z","v":5556,"vw":1.38712},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-01T14:00:00Z","v":1000,"vw":1.39},{"c":1.4282,"h":1.4282,"l":1.4282,"n":1,"o":1.4282,"t":"2026-10-01T14:15:00Z","v":500,"vw":1.4282},{"c":1.38,"h":1.38,"l":1.38,"n":14,"o":1.38,"t":"2026-10-01T14:30:00Z","v":1157,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":15,"o":1.38,"t":"2026-10-01T14:45:00Z","v":2871,"vw":1.375657},{"c":1.3501,"h":1.36,"l":1.35,"n":6,"o":1.36,"t":"2026-10-01T15:00:00Z","v":4348,"vw":1.350385},{"c":1.36,"h":1.36,"l":1.36,"n":3,"o":1.36,"t":"2026-10-01T15:15:00Z","v":106,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-01T16:00:00Z","v":110,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-01T16:15:00Z","v":104,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-01T16:30:00Z","v":603,"vw":1.35},{"c":1.355,"h":1.355,"l":1.355,"n":10,"o":1.355,"t":"2026-10-01T18:00:00Z","v":804,"vw":1.355},{"c":1.355,"h":1.3585,"l":1.355,"n":2,"o":1.3585,"t":"2026-10-01T18:45:00Z","v":212,"vw":1.356651},{"c":1.33,"h":1.355,"l":1.325,"n":66,"o":1.3509,"t":"2026-10-01T19:45:00Z","v":5789,"vw":1.337873},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-01T23:45:00Z","v":2500,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-02T11:00:00Z","v":2016,"vw":1.3},{"c":1.32,"h":1.32,"l":1.2905,"n":34,"o":1.3,"t":"2026-10-02T13:30:00Z","v":2398,"vw":1.297327},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-02T14:00:00Z","v":150,"vw":1.32},{"c":1.3178,"h":1.3178,"l":1.315,"n":2,"o":1.315,"t":"2026-10-02T14:15:00Z","v":553,"vw":1.315775},{"c":1.33,"h":1.33,"l":1.3199,"n":11,"o":1.3199,"t":"2026-10-02T14:30:00Z","v":2048,"vw":1.320478},{"c":1.32,"h":1.3224,"l":1.32,"n":4,"o":1.3224,"t":"2026-10-02T14:45:00Z","v":391,"vw":1.3216},{"c":1.3218,"h":1.325,"l":1.3218,"n":2,"o":1.325,"t":"2026-10-02T15:00:00Z","v":200,"vw":1.3234},{"c":1.32,"h":1.32,"l":1.32,"n":8,"o":1.32,"t":"2026-10-02T15:15:00Z","v":3907,"vw":1.32},{"c":1.305,"h":1.305,"l":1.305,"n":1,"o":1.305,"t":"2026-10-02T15:30:00Z","v":220,"vw":1.305},{"c":1.3,"h":1.3001,"l":1.3,"n":6,"o":1.3001,"t":"2026-10-02T15:45:00Z","v":958,"vw":1.300063},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-02T16:00:00Z","v":2147,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-02T17:00:00Z","v":1000,"vw":1.3},{"c":1.29,"h":1.2951,"l":1.29,"n":7,"o":1.295,"t":"2026-10-02T17:15:00Z","v":2761,"vw":1.294885},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-02T17:30:00Z","v":200,"vw":1.3},{"c":1.2935,"h":1.2935,"l":1.2935,"n":1,"o":1.2935,"t":"2026-10-02T17:45:00Z","v":1000,"vw":1.2935},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-02T18:00:00Z","v":1110,"vw":1.295},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-02T18:30:00Z","v":100,"vw":1.3},{"c":1.2901,"h":1.2911,"l":1.29,"n":17,"o":1.291,"t":"2026-10-02T18:45:00Z","v":1748,"vw":1.290333},{"c":1.295,"h":1.295,"l":1.29,"n":7,"o":1.29,"t":"2026-10-02T19:15:00Z","v":1614,"vw":1.294},{"c":1.3,"h":1.3,"l":1.3,"n":9,"o":1.3,"t":"2026-10-02T19:30:00Z","v":730,"vw":1.3},{"c":1.31,"h":1.31,"l":1.26,"n":100,"o":1.29,"t":"2026-10-02T19:45:00Z","v":14245,"vw":1.280319},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-05T11:15:00Z","v":200,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-05T12:00:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.3101,"l":1.3,"n":11,"o":1.3,"t":"2026-10-05T13:30:00Z","v":1312,"vw":1.309124},{"c":1.302,"h":1.315,"l":1.302,"n":2,"o":1.315,"t":"2026-10-05T13:45:00Z","v":500,"vw":1.3124},{"c":1.35,"h":1.35,"l":1.33,"n":8,"o":1.33,"t":"2026-10-05T14:00:00Z","v":598,"vw":1.340163},{"c":1.352,"h":1.365,"l":1.35,"n":13,"o":1.365,"t":"2026-10-05T14:30:00Z","v":5024,"vw":1.362991},{"c":1.4,"h":1.4,"l":1.37,"n":39,"o":1.37,"t":"2026-10-05T15:30:00Z","v":4716,"vw":1.394619},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-05T15:45:00Z","v":1650,"vw":1.42},{"c":1.41,"h":1.4382,"l":1.41,"n":7,"o":1.4382,"t":"2026-10-05T16:00:00Z","v":4647,"vw":1.435769},{"c":1.4,"h":1.41,"l":1.4,"n":12,"o":1.41,"t":"2026-10-05T16:15:00Z","v":918,"vw":1.402119},{"c":1.402,"h":1.4142,"l":1.4001,"n":8,"o":1.4001,"t":"2026-10-05T16:30:00Z","v":6570,"vw":1.404536},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-05T16:45:00Z","v":300,"vw":1.4},{"c":1.4,"h":1.4001,"l":1.4,"n":11,"o":1.4,"t":"2026-10-05T17:00:00Z","v":1093,"vw":1.400054},{"c":1.405,"h":1.41,"l":1.405,"n":4,"o":1.41,"t":"2026-10-05T17:30:00Z","v":470,"vw":1.408677},{"c":1.4006,"h":1.4006,"l":1.4006,"n":6,"o":1.4006,"t":"2026-10-05T17:45:00Z","v":225,"vw":1.4006},{"c":1.4,"h":1.4003,"l":1.4,"n":2,"o":1.4003,"t":"2026-10-05T18:00:00Z","v":280,"vw":1.400193},{"c":1.4,"h":1.4001,"l":1.4,"n":6,"o":1.4,"t":"2026-10-05T19:15:00Z","v":502,"vw":1.40004},{"c":1.4,"h":1.4,"l":1.4,"n":38,"o":1.4,"t":"2026-10-05T19:30:00Z","v":1104,"vw":1.4},{"c":1.405,"h":1.405,"l":1.401,"n":13,"o":1.405,"t":"2026-10-05T19:45:00Z","v":531,"vw":1.404177},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-05T20:00:00Z","v":103,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-05T20:45:00Z","v":101,"vw":1.42},{"c":1.402,"h":1.402,"l":1.402,"n":1,"o":1.402,"t":"2026-10-05T23:45:00Z","v":1000,"vw":1.402},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-06T14:15:00Z","v":1650,"vw":1.35},{"c":1.345,"h":1.3599,"l":1.345,"n":3,"o":1.3599,"t":"2026-10-06T14:30:00Z","v":1251,"vw":1.35692},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-06T15:15:00Z","v":406,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-06T15:30:00Z","v":100,"vw":1.35},{"c":1.34,"h":1.35,"l":1.34,"n":8,"o":1.35,"t":"2026-10-06T19:15:00Z","v":680,"vw":1.347184},{"c":1.34,"h":1.34,"l":1.34,"n":6,"o":1.34,"t":"2026-10-06T19:30:00Z","v":564,"vw":1.34},{"c":1.34,"h":1.35,"l":1.34,"n":4,"o":1.35,"t":"2026-10-06T19:45:00Z","v":400,"vw":1.3442},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-07T13:30:00Z","v":924,"vw":1.35},{"c":1.36,"h":1.4,"l":1.34,"n":48,"o":1.34,"t":"2026-10-07T14:00:00Z","v":7951,"vw":1.368825},{"c":1.34,"h":1.36,"l":1.33,"n":11,"o":1.34,"t":"2026-10-07T14:15:00Z","v":1642,"vw":1.3375},{"c":1.3599,"h":1.3599,"l":1.33,"n":7,"o":1.33,"t":"2026-10-07T14:30:00Z","v":1323,"vw":1.344367},{"c":1.31,"h":1.31,"l":1.3,"n":5,"o":1.31,"t":"2026-10-07T15:00:00Z","v":500,"vw":1.305},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-07T15:30:00Z","v":165,"vw":1.33},{"c":1.3533,"h":1.3533,"l":1.3533,"n":4,"o":1.3533,"t":"2026-10-07T16:00:00Z","v":185,"vw":1.3533},{"c":1.35,"h":1.35,"l":1.35,"n":10,"o":1.35,"t":"2026-10-07T16:15:00Z","v":987,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-07T16:30:00Z","v":441,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-07T18:30:00Z","v":199,"vw":1.35},{"c":1.3581,"h":1.3581,"l":1.3581,"n":1,"o":1.3581,"t":"2026-10-07T19:15:00Z","v":350,"vw":1.3581},{"c":1.33,"h":1.33,"l":1.325,"n":8,"o":1.325,"t":"2026-10-07T19:30:00Z","v":353,"vw":1.328333},{"c":1.36,"h":1.36,"l":1.3399,"n":26,"o":1.3399,"t":"2026-10-07T19:45:00Z","v":794,"vw":1.346747},{"c":1.3251,"h":1.3251,"l":1.29,"n":7,"o":1.29,"t":"2026-10-08T13:30:00Z","v":2543,"vw":1.313382},{"c":1.36,"h":1.36,"l":1.36,"n":3,"o":1.36,"t":"2026-10-08T14:30:00Z","v":6591,"vw":1.36},{"c":1.4,"h":1.4,"l":1.3,"n":139,"o":1.33,"t":"2026-10-08T15:15:00Z","v":9142,"vw":1.337802},{"c":1.4,"h":1.4,"l":1.39,"n":6,"o":1.39,"t":"2026-10-08T15:30:00Z","v":5000,"vw":1.399672},{"c":1.3999,"h":1.3999,"l":1.3999,"n":1,"o":1.3999,"t":"2026-10-08T16:15:00Z","v":1750,"vw":1.3999},{"c":1.33,"h":1.34,"l":1.3,"n":61,"o":1.34,"t":"2026-10-08T16:45:00Z","v":8096,"vw":1.303951},{"c":1.3,"h":1.3,"l":1.2861,"n":6,"o":1.2861,"t":"2026-10-08T17:00:00Z","v":442,"vw":1.290703},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-08T17:15:00Z","v":1750,"vw":1.31},{"c":1.31,"h":1.3261,"l":1.31,"n":8,"o":1.3261,"t":"2026-10-08T17:45:00Z","v":684,"vw":1.319392},{"c":1.318,"h":1.318,"l":1.3,"n":10,"o":1.3,"t":"2026-10-08T19:00:00Z","v":1307,"vw":1.307268},{"c":1.31,"h":1.31,"l":1.305,"n":9,"o":1.305,"t":"2026-10-08T19:15:00Z","v":1700,"vw":1.307562},{"c":1.32,"h":1.32,"l":1.31,"n":18,"o":1.31,"t":"2026-10-08T19:45:00Z","v":674,"vw":1.312857},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-09T13:30:00Z","v":4044,"vw":1.3},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-09T13:45:00Z","v":430,"vw":1.325},{"c":1.33,"h":1.33,"l":1.33,"n":8,"o":1.33,"t":"2026-10-09T14:00:00Z","v":874,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-09T15:00:00Z","v":158,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-09T15:15:00Z","v":194,"vw":1.32},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-09T17:45:00Z","v":477,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-09T18:30:00Z","v":465,"vw":1.33},{"c":1.34,"h":1.34,"l":1.33,"n":6,"o":1.33,"t":"2026-10-09T18:45:00Z","v":713,"vw":1.338415},{"c":1.34,"h":1.35,"l":1.34,"n":9,"o":1.35,"t":"2026-10-09T19:00:00Z","v":2589,"vw":1.348696},{"c":1.365,"h":1.365,"l":1.35,"n":9,"o":1.35,"t":"2026-10-09T19:15:00Z","v":1007,"vw":1.36},{"c":1.345,"h":1.37,"l":1.345,"n":26,"o":1.37,"t":"2026-10-09T19:45:00Z","v":4182,"vw":1.352891},{"c":1.2846,"h":1.34,"l":1.2,"n":5,"o":1.3,"t":"2026-10-12T08:00:00Z","v":1795,"vw":1.223992},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-12T09:15:00Z","v":1001,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-12T13:30:00Z","v":1719,"vw":1.32},{"c":1.315,"h":1.32,"l":1.315,"n":5,"o":1.32,"t":"2026-10-12T14:00:00Z","v":325,"vw":1.318311},{"c":1.29,"h":1.31,"l":1.29,"n":26,"o":1.31,"t":"2026-10-12T14:15:00Z","v":2543,"vw":1.304903},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-12T14:30:00Z","v":200,"vw":1.28},{"c":1.295,"h":1.295,"l":1.28,"n":3,"o":1.2839,"t":"2026-10-12T14:45:00Z","v":829,"vw":1.290124},{"c":1.28,"h":1.295,"l":1.28,"n":3,"o":1.295,"t":"2026-10-12T15:00:00Z","v":390,"vw":1.285},{"c":1.28,"h":1.29,"l":1.28,"n":37,"o":1.29,"t":"2026-10-12T15:15:00Z","v":9750,"vw":1.28065},{"c":1.27,"h":1.27,"l":1.22,"n":50,"o":1.26,"t":"2026-10-12T15:30:00Z","v":5755,"vw":1.249094},{"c":1.24,"h":1.25,"l":1.23,"n":9,"o":1.245,"t":"2026-10-12T15:45:00Z","v":1457,"vw":1.2425},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-12T16:15:00Z","v":3840,"vw":1.24},{"c":1.2425,"h":1.27,"l":1.2425,"n":6,"o":1.27,"t":"2026-10-12T16:30:00Z","v":1292,"vw":1.258023},{"c":1.27,"h":1.27,"l":1.27,"n":9,"o":1.27,"t":"2026-10-12T17:00:00Z","v":590,"vw":1.27},{"c":1.2699,"h":1.2699,"l":1.2699,"n":1,"o":1.2699,"t":"2026-10-12T17:30:00Z","v":800,"vw":1.2699},{"c":1.26,"h":1.26,"l":1.26,"n":8,"o":1.26,"t":"2026-10-12T17:45:00Z","v":695,"vw":1.26},{"c":1.3,"h":1.3001,"l":1.27,"n":17,"o":1.27,"t":"2026-10-12T18:15:00Z","v":2973,"vw":1.29658},{"c":1.3087,"h":1.32,"l":1.3087,"n":6,"o":1.32,"t":"2026-10-12T19:00:00Z","v":2608,"vw":1.309157},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-12T19:15:00Z","v":102,"vw":1.31},{"c":1.275,"h":1.28,"l":1.275,"n":9,"o":1.28,"t":"2026-10-12T19:45:00Z","v":625,"vw":1.27875},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-12T20:00:00Z","v":115,"vw":1.26},{"c":1.1401,"h":1.23,"l":1.1401,"n":53,"o":1.2,"t":"2026-10-13T13:30:00Z","v":24051,"vw":1.191951},{"c":1.15,"h":1.15,"l":1.13,"n":21,"o":1.1401,"t":"2026-10-13T13:45:00Z","v":8457,"vw":1.141949},{"c":1.2,"h":1.2,"l":1.145,"n":42,"o":1.15,"t":"2026-10-13T14:00:00Z","v":5944,"vw":1.1683},{"c":1.22,"h":1.235,"l":1.18,"n":41,"o":1.19,"t":"2026-10-13T14:15:00Z","v":24320,"vw":1.198737},{"c":1.22,"h":1.3145,"l":1.22,"n":9,"o":1.265,"t":"2026-10-13T14:30:00Z","v":5153,"vw":1.26898},{"c":1.25,"h":1.25,"l":1.23,"n":5,"o":1.23,"t":"2026-10-13T14:45:00Z","v":1241,"vw":1.233604},{"c":1.19,"h":1.22,"l":1.19,"n":43,"o":1.21,"t":"2026-10-13T15:00:00Z","v":5327,"vw":1.208702},{"c":1.1901,"h":1.215,"l":1.17,"n":15,"o":1.18,"t":"2026-10-13T15:15:00Z","v":1914,"vw":1.192534},{"c":1.215,"h":1.215,"l":1.215,"n":4,"o":1.215,"t":"2026-10-13T16:00:00Z","v":118,"vw":1.215},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-13T16:30:00Z","v":151,"vw":1.21},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-13T17:00:00Z","v":100,"vw":1.22},{"c":1.2441,"h":1.29,"l":1.22,"n":32,"o":1.22,"t":"2026-10-13T18:00:00Z","v":11783,"vw":1.241792},{"c":1.28,"h":1.28,"l":1.27,"n":5,"o":1.27,"t":"2026-10-13T18:15:00Z","v":441,"vw":1.2725},{"c":1.2793,"h":1.2793,"l":1.2793,"n":1,"o":1.2793,"t":"2026-10-13T18:45:00Z","v":100,"vw":1.2793},{"c":1.29,"h":1.29,"l":1.28,"n":15,"o":1.2806,"t":"2026-10-13T19:45:00Z","v":3798,"vw":1.283058},{"c":1.32,"h":1.32,"l":1.26,"n":19,"o":1.26,"t":"2026-10-14T13:30:00Z","v":5005,"vw":1.289127},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-14T13:45:00Z","v":300,"vw":1.32},{"c":1.3,"h":1.305,"l":1.3,"n":8,"o":1.3,"t":"2026-10-14T14:00:00Z","v":2496,"vw":1.300207},{"c":1.3013,"h":1.3013,"l":1.3013,"n":5,"o":1.3013,"t":"2026-10-14T14:15:00Z","v":274,"vw":1.3013},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-14T14:30:00Z","v":300,"vw":1.3},{"c":1.3,"h":1.3033,"l":1.3,"n":14,"o":1.3,"t":"2026-10-14T14:45:00Z","v":2081,"vw":1.300377},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-14T15:00:00Z","v":100,"vw":1.275},{"c":1.25,"h":1.2751,"l":1.23,"n":14,"o":1.27,"t":"2026-10-14T15:15:00Z","v":7254,"vw":1.269392},{"c":1.247,"h":1.247,"l":1.247,"n":1,"o":1.247,"t":"2026-10-14T16:15:00Z","v":100,"vw":1.247},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-14T16:30:00Z","v":200,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-14T17:00:00Z","v":100,"vw":1.25},{"c":1.23,"h":1.24,"l":1.23,"n":8,"o":1.24,"t":"2026-10-14T17:30:00Z","v":748,"vw":1.238333},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-14T19:00:00Z","v":220,"vw":1.21},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-14T19:15:00Z","v":300,"vw":1.215},{"c":1.21,"h":1.22,"l":1.21,"n":30,"o":1.215,"t":"2026-10-14T19:45:00Z","v":7598,"vw":1.216603},{"c":1.1699,"h":1.19,"l":1.1699,"n":10,"o":1.19,"t":"2026-10-15T13:30:00Z","v":1586,"vw":1.180715},{"c":1.2099,"h":1.2099,"l":1.17,"n":11,"o":1.17,"t":"2026-10-15T13:45:00Z","v":1372,"vw":1.193644},{"c":1.192,"h":1.192,"l":1.19,"n":9,"o":1.19,"t":"2026-10-15T14:00:00Z","v":848,"vw":1.1905},{"c":1.27,"h":1.2764,"l":1.2,"n":267,"o":1.2,"t":"2026-10-15T14:15:00Z","v":15653,"vw":1.249179},{"c":1.24,"h":1.24,"l":1.24,"n":12,"o":1.24,"t":"2026-10-15T14:30:00Z","v":367,"vw":1.24},{"c":1.245,"h":1.2684,"l":1.245,"n":5,"o":1.2684,"t":"2026-10-15T14:45:00Z","v":790,"vw":1.2528},{"c":1.215,"h":1.215,"l":1.215,"n":1,"o":1.215,"t":"2026-10-15T15:00:00Z","v":173,"vw":1.215},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-15T15:30:00Z","v":380,"vw":1.215},{"c":1.23,"h":1.23,"l":1.215,"n":5,"o":1.215,"t":"2026-10-15T17:30:00Z","v":801,"vw":1.224375},{"c":1.2344,"h":1.2393,"l":1.2344,"n":2,"o":1.2393,"t":"2026-10-15T17:45:00Z","v":200,"vw":1.23685},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-15T18:00:00Z","v":100,"vw":1.24},{"c":1.239,"h":1.24,"l":1.239,"n":3,"o":1.24,"t":"2026-10-15T18:15:00Z","v":203,"vw":1.2395},{"c":1.23,"h":1.239,"l":1.21,"n":12,"o":1.239,"t":"2026-10-15T18:30:00Z","v":3600,"vw":1.212678},{"c":1.215,"h":1.23,"l":1.215,"n":5,"o":1.215,"t":"2026-10-15T18:45:00Z","v":790,"vw":1.219286},{"c":1.23,"h":1.23,"l":1.2012,"n":4,"o":1.23,"t":"2026-10-15T19:00:00Z","v":670,"vw":1.20981},{"c":1.24,"h":1.24,"l":1.23,"n":3,"o":1.23,"t":"2026-10-15T19:15:00Z","v":220,"vw":1.235},{"c":1.225,"h":1.24,"l":1.225,"n":11,"o":1.23,"t":"2026-10-15T19:30:00Z","v":2143,"vw":1.23535},{"c":1.21,"h":1.24,"l":1.21,"n":16,"o":1.24,"t":"2026-10-15T19:45:00Z","v":1060,"vw":1.223267},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-15T20:00:00Z","v":177,"vw":1.22},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-10-16T13:30:00Z","v":144,"vw":1.26},{"c":1.23,"h":1.24,"l":1.23,"n":9,"o":1.24,"t":"2026-10-16T13:45:00Z","v":700,"vw":1.23351},{"c":1.2801,"h":1.2855,"l":1.21,"n":57,"o":1.21,"t":"2026-10-16T14:00:00Z","v":24429,"vw":1.257337},{"c":1.28,"h":1.285,"l":1.24,"n":79,"o":1.255,"t":"2026-10-16T14:15:00Z","v":12852,"vw":1.271286},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-16T14:30:00Z","v":102,"vw":1.29},{"c":1.315,"h":1.32,"l":1.2723,"n":20,"o":1.2723,"t":"2026-10-16T15:00:00Z","v":5325,"vw":1.307403},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-16T15:15:00Z","v":200,"vw":1.32},{"c":1.3175,"h":1.3175,"l":1.3175,"n":1,"o":1.3175,"t":"2026-10-16T15:30:00Z","v":888,"vw":1.3175},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-16T15:45:00Z","v":100,"vw":1.285},{"c":1.285,"h":1.2999,"l":1.27,"n":10,"o":1.2999,"t":"2026-10-16T16:00:00Z","v":3242,"vw":1.291502},{"c":1.27,"h":1.285,"l":1.27,"n":4,"o":1.285,"t":"2026-10-16T16:30:00Z","v":434,"vw":1.28},{"c":1.27,"h":1.2708,"l":1.27,"n":2,"o":1.2708,"t":"2026-10-16T16:45:00Z","v":3898,"vw":1.27041},{"c":1.25,"h":1.28,"l":1.24,"n":15,"o":1.27,"t":"2026-10-16T17:00:00Z","v":4641,"vw":1.266107},{"c":1.25,"h":1.25,"l":1.245,"n":7,"o":1.245,"t":"2026-10-16T18:15:00Z","v":740,"vw":1.247076},{"c":1.24,"h":1.25,"l":1.24,"n":3,"o":1.25,"t":"2026-10-16T18:30:00Z","v":350,"vw":1.243226},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-16T18:45:00Z","v":250,"vw":1.24},{"c":1.265,"h":1.265,"l":1.25,"n":8,"o":1.25,"t":"2026-10-16T19:00:00Z","v":554,"vw":1.262},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-16T19:30:00Z","v":350,"vw":1.29},{"c":1.28,"h":1.29,"l":1.27,"n":74,"o":1.28,"t":"2026-10-16T19:45:00Z","v":2918,"vw":1.283691},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T20:00:00Z","v":166,"vw":1.28},{"c":1.3199,"h":1.3199,"l":1.28,"n":6,"o":1.28,"t":"2026-10-19T13:30:00Z","v":677,"vw":1.286009},{"c":1.27,"h":1.28,"l":1.26,"n":14,"o":1.28,"t":"2026-10-19T13:45:00Z","v":1606,"vw":1.263138},{"c":1.3,"h":1.3,"l":1.26,"n":34,"o":1.26,"t":"2026-10-19T14:00:00Z","v":4141,"vw":1.288628},{"c":1.2999,"h":1.2999,"l":1.29,"n":11,"o":1.2908,"t":"2026-10-19T14:15:00Z","v":9312,"vw":1.293135},{"c":1.28,"h":1.295,"l":1.28,"n":11,"o":1.29,"t":"2026-10-19T14:30:00Z","v":2402,"vw":1.285039},{"c":1.28,"h":1.28,"l":1.28,"n":5,"o":1.28,"t":"2026-10-19T15:00:00Z","v":630,"vw":1.28},{"c":1.28,"h":1.2839,"l":1.28,"n":14,"o":1.2839,"t":"2026-10-19T15:15:00Z","v":10322,"vw":1.280378},{"c":1.2811,"h":1.285,"l":1.28,"n":13,"o":1.28,"t":"2026-10-19T16:45:00Z","v":12128,"vw":1.280209},{"c":1.2292,"h":1.265,"l":1.2292,"n":23,"o":1.23,"t":"2026-10-19T18:00:00Z","v":5436,"vw":1.252213},{"c":1.38,"h":1.3999,"l":1.2101,"n":90,"o":1.2101,"t":"2026-10-19T18:15:00Z","v":30654,"vw":1.325319},{"c":1.325,"h":1.3588,"l":1.325,"n":21,"o":1.35,"t":"2026-10-19T18:30:00Z","v":6849,"vw":1.345855},{"c":1.34,"h":1.34,"l":1.325,"n":3,"o":1.325,"t":"2026-10-19T18:45:00Z","v":1004,"vw":1.33009},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-19T19:15:00Z","v":210,"vw":1.34},{"c":1.33,"h":1.3302,"l":1.33,"n":5,"o":1.3302,"t":"2026-10-19T19:30:00Z","v":1640,"vw":1.330077},{"c":1.335,"h":1.38,"l":1.32,"n":65,"o":1.325,"t":"2026-10-19T19:45:00Z","v":4758,"vw":1.342409},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T20:00:00Z","v":179,"vw":1.31},{"c":1.3101,"h":1.34,"l":1.3101,"n":9,"o":1.34,"t":"2026-10-20T13:30:00Z","v":1657,"vw":1.316821},{"c":1.31,"h":1.315,"l":1.31,"n":11,"o":1.31,"t":"2026-10-20T14:15:00Z","v":1500,"vw":1.310362},{"c":1.28,"h":1.29,"l":1.28,"n":7,"o":1.29,"t":"2026-10-20T14:30:00Z","v":454,"vw":1.283333},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-20T14:45:00Z","v":100,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-20T15:15:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-20T15:30:00Z","v":232,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-20T15:45:00Z","v":540,"vw":1.28},{"c":1.28,"h":1.31,"l":1.28,"n":6,"o":1.31,"t":"2026-10-20T16:15:00Z","v":1301,"vw":1.282727},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-20T16:30:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-20T16:45:00Z","v":161,"vw":1.27},{"c":1.27,"h":1.28,"l":1.27,"n":9,"o":1.28,"t":"2026-10-20T17:30:00Z","v":835,"vw":1.278333},{"c":1.28,"h":1.28,"l":1.27,"n":13,"o":1.27,"t":"2026-10-20T18:15:00Z","v":10926,"vw":1.279479},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-20T18:30:00Z","v":100,"vw":1.28},{"c":1.275,"h":1.2843,"l":1.275,"n":47,"o":1.2843,"t":"2026-10-20T18:45:00Z","v":1676,"vw":1.281665},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-20T19:00:00Z","v":100,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-20T19:15:00Z","v":152,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":8,"o":1.27,"t":"2026-10-20T19:30:00Z","v":966,"vw":1.27},{"c":1.255,"h":1.28,"l":1.25,"n":31,"o":1.28,"t":"2026-10-20T19:45:00Z","v":2492,"vw":1.262139},{"c":1.251,"h":1.251,"l":1.251,"n":1,"o":1.251,"t":"2026-10-20T20:00:00Z","v":634,"vw":1.251},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-21T11:15:00Z","v":500,"vw":1.28},{"c":1.32,"h":1.32,"l":1.28,"n":9,"o":1.28,"t":"2026-10-21T13:30:00Z","v":1370,"vw":1.302455},{"c":1.35,"h":1.35,"l":1.29,"n":33,"o":1.315,"t":"2026-10-21T14:00:00Z","v":8141,"vw":1.333593},{"c":1.2959,"h":1.355,"l":1.2959,"n":34,"o":1.35,"t":"2026-10-21T14:15:00Z","v":8070,"vw":1.34577},{"c":1.385,"h":1.43,"l":1.315,"n":110,"o":1.315,"t":"2026-10-21T14:30:00Z","v":41971,"vw":1.384864},{"c":1.38,"h":1.4,"l":1.38,"n":13,"o":1.385,"t":"2026-10-21T14:45:00Z","v":874,"vw":1.385748},{"c":1.39,"h":1.39,"l":1.36,"n":12,"o":1.37,"t":"2026-10-21T15:00:00Z","v":1002,"vw":1.371039},{"c":1.38,"h":1.4,"l":1.3638,"n":23,"o":1.3701,"t":"2026-10-21T15:30:00Z","v":3153,"vw":1.385261},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-21T16:30:00Z","v":300,"vw":1.37},{"c":1.375,"h":1.375,"l":1.36,"n":13,"o":1.37,"t":"2026-10-21T16:45:00Z","v":3673,"vw":1.368684},{"c":1.37,"h":1.37,"l":1.36,"n":2,"o":1.36,"t":"2026-10-21T17:00:00Z","v":2100,"vw":1.360476},{"c":1.3515,"h":1.3515,"l":1.3515,"n":5,"o":1.3515,"t":"2026-10-21T17:30:00Z","v":153,"vw":1.3515},{"c":1.37,"h":1.39,"l":1.37,"n":2,"o":1.39,"t":"2026-10-21T17:45:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.39,"l":1.37,"n":14,"o":1.385,"t":"2026-10-21T18:00:00Z","v":3608,"vw":1.380911},{"c":1.36,"h":1.37,"l":1.36,"n":6,"o":1.37,"t":"2026-10-21T18:15:00Z","v":3095,"vw":1.360329},{"c":1.362,"h":1.362,"l":1.362,"n":1,"o":1.362,"t":"2026-10-21T18:30:00Z","v":400,"vw":1.362},{"c":1.32,"h":1.35,"l":1.32,"n":11,"o":1.35,"t":"2026-10-21T19:00:00Z","v":2168,"vw":1.345473},{"c":1.33,"h":1.34,"l":1.32,"n":16,"o":1.34,"t":"2026-10-21T19:15:00Z","v":5982,"vw":1.335575},{"c":1.325,"h":1.33,"l":1.325,"n":10,"o":1.33,"t":"2026-10-21T19:30:00Z","v":926,"vw":1.326875},{"c":1.31,"h":1.32,"l":1.3,"n":19,"o":1.31,"t":"2026-10-21T19:45:00Z","v":4145,"vw":1.301775},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-21T20:00:00Z","v":126,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-21T21:45:00Z","v":156,"vw":1.3},{"c":1.3085,"h":1.31,"l":1.3085,"n":3,"o":1.31,"t":"2026-10-22T13:30:00Z","v":463,"vw":1.309026},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-22T13:45:00Z","v":1000,"vw":1.3},{"c":1.35,"h":1.35,"l":1.31,"n":13,"o":1.31,"t":"2026-10-22T14:00:00Z","v":1642,"vw":1.335832},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-22T14:15:00Z","v":502,"vw":1.34},{"c":1.3113,"h":1.3113,"l":1.3113,"n":1,"o":1.3113,"t":"2026-10-22T14:30:00Z","v":843,"vw":1.3113},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-22T14:45:00Z","v":100,"vw":1.32},{"c":1.3103,"h":1.315,"l":1.3103,"n":4,"o":1.315,"t":"2026-10-22T16:45:00Z","v":3650,"vw":1.314527},{"c":1.3009,"h":1.315,"l":1.3001,"n":25,"o":1.31,"t":"2026-10-22T17:00:00Z","v":3705,"vw":1.305321},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-22T18:15:00Z","v":257,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":8,"o":1.3,"t":"2026-10-22T18:30:00Z","v":524,"vw":1.3},{"c":1.275,"h":1.28,"l":1.275,"n":5,"o":1.28,"t":"2026-10-22T19:15:00Z","v":215,"vw":1.2775},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-22T19:30:00Z","v":101,"vw":1.27},{"c":1.295,"h":1.31,"l":1.27,"n":39,"o":1.27,"t":"2026-10-22T19:45:00Z","v":1990,"vw":1.289615},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-22T20:00:00Z","v":191,"vw":1.28},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-22T20:30:00Z","v":318,"vw":1.35}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.06529027189114818,"strike":2.787787656365344,"iv":1.3954670261469269,"gamma":0.31094060504444493,"theta":-0.0016805065284791663,"vega":0.0011183435467742944,"rho":0.00020892470744485306,"breakevenPct":111.33910579677719},{"delta":0.2,"premium":0.11320980887576362,"strike":3.1300700633983114,"iv":1.7866659266844307,"gamma":0.2923012444144029,"theta":-0.00255832754686511,"vega":0.0012733034382975891,"rho":0.00023997498399867535,"breakevenPct":140.24295350178335},{"delta":0.25,"premium":0.16112934586037905,"strike":3.472352470431279,"iv":2.177864827221934,"gamma":0.27366188378436085,"theta":-0.003436148565251054,"vega":0.0014282633298208836,"rho":0.0002710252605524976,"breakevenPct":169.1468012067895},{"delta":0.3,"premium":0.2090488828449945,"strike":3.814634877464247,"iv":2.569063727759438,"gamma":0.25502252315431884,"theta":-0.004313969583636997,"vega":0.0015832232213441782,"rho":0.0003020755371063199,"breakevenPct":198.05064891179563},{"delta":0.35,"premium":0.25696841982960994,"strike":4.156917284497213,"iv":2.960262628296941,"gamma":0.23638316252427682,"theta":-0.005191790602022941,"vega":0.0017381831128674727,"rho":0.00033312581366014217,"breakevenPct":226.95449661680175},{"delta":0.4,"premium":0.3048879568142254,"strike":4.4991996915301815,"iv":3.351461528834445,"gamma":0.21774380189423476,"theta":-0.006069611620408886,"vega":0.0018931430043907672,"rho":0.00036417609021396446,"breakevenPct":255.85834432180792},{"delta":0.45,"premium":0.35280749379884085,"strike":4.841482098563149,"iv":3.7426604293719485,"gamma":0.19910444126419274,"theta":-0.0069474326387948294,"vega":0.002048102895914062,"rho":0.00039522636676778676,"breakevenPct":284.7621920268141},{"delta":0.5,"premium":0.42271815233887494,"strike":6.1929538084718745,"iv":4.377947959966418,"gamma":0.17269784179404027,"theta":-0.00819790904780152,"vega":0.0021194075579866168,"rho":0.00039196745303652795,"breakevenPct":390.0497748748703}],"put":[{"delta":0.25,"premium":1.961144431279848,"strike":2.540160479199831,"iv":5.027879322426593,"gamma":0.11850162982284167,"theta":-0.007466911594257361,"vega":0.0016897021076902516,"rho":-0.0035784808221993565,"breakevenPct":57.10992237629756},{"delta":0.3,"premium":2.7117025214174775,"strike":3.374113912686086,"iv":4.951435677759386,"gamma":0.12945191403224313,"theta":-0.007682230187944414,"vega":0.0018132542603673638,"rho":-0.004869901362444123,"breakevenPct":50.932489535658625},{"delta":0.35,"premium":3.4622606115551067,"strike":4.20806734617234,"iv":4.874992033092179,"gamma":0.1404021982416446,"theta":-0.007897548781631469,"vega":0.001936806413044476,"rho":-0.006161321902688888,"breakevenPct":44.7550566950197},{"delta":0.4,"premium":4.286851635165747,"strike":5.112981449662371,"iv":4.811397911344241,"gamma":0.15070743700111053,"theta":-0.008155654352379638,"vega":0.0020566629462396573,"rho":-0.007564584953329523,"breakevenPct":38.80519892617601},{"delta":0.45,"premium":6.506683250509036,"strike":7.355235606574784,"iv":4.989968662988769,"gamma":0.1488560104355343,"theta":-0.009220132498043616,"vega":0.002106871039600053,"rho":-0.01107565601677142,"breakevenPct":37.144269921055745}]},"raw":{"call":[{"delta":0.15,"premium":0.06529027189114818,"strike":2.787787656365344,"iv":1.3954670261469269,"gamma":0.31094060504444493,"theta":-0.0016805065284791663,"vega":0.0011183435467742944,"rho":0.00020892470744485306,"breakevenPct":111.33910579677719},{"delta":0.2,"premium":0.11320980887576362,"strike":3.1300700633983114,"iv":1.7866659266844307,"gamma":0.2923012444144029,"theta":-0.00255832754686511,"vega":0.0012733034382975891,"rho":0.00023997498399867535,"breakevenPct":140.24295350178335},{"delta":0.25,"premium":0.16112934586037905,"strike":3.472352470431279,"iv":2.177864827221934,"gamma":0.27366188378436085,"theta":-0.003436148565251054,"vega":0.0014282633298208836,"rho":0.0002710252605524976,"breakevenPct":169.1468012067895},{"delta":0.3,"premium":0.2090488828449945,"strike":3.814634877464247,"iv":2.569063727759438,"gamma":0.25502252315431884,"theta":-0.004313969583636997,"vega":0.0015832232213441782,"rho":0.0003020755371063199,"breakevenPct":198.05064891179563},{"delta":0.35,"premium":0.25696841982960994,"strike":4.156917284497213,"iv":2.960262628296941,"gamma":0.23638316252427682,"theta":-0.005191790602022941,"vega":0.0017381831128674727,"rho":0.00033312581366014217,"breakevenPct":226.95449661680175},{"delta":0.4,"premium":0.3048879568142254,"strike":4.4991996915301815,"iv":3.351461528834445,"gamma":0.21774380189423476,"theta":-0.006069611620408886,"vega":0.0018931430043907672,"rho":0.00036417609021396446,"breakevenPct":255.85834432180792},{"delta":0.45,"premium":0.35280749379884085,"strike":4.841482098563149,"iv":3.7426604293719485,"gamma":0.19910444126419274,"theta":-0.0069474326387948294,"vega":0.002048102895914062,"rho":0.00039522636676778676,"breakevenPct":284.7621920268141},{"delta":0.5,"premium":0.42271815233887494,"strike":6.1929538084718745,"iv":4.377947959966418,"gamma":0.17269784179404027,"theta":-0.00819790904780152,"vega":0.0021194075579866168,"rho":0.00039196745303652795,"breakevenPct":390.0497748748703}],"put":[{"delta":0.25,"premium":1.961144431279848,"strike":2.540160479199831,"iv":5.027879322426593,"gamma":0.11850162982284167,"theta":-0.007466911594257361,"vega":0.0016897021076902516,"rho":-0.0035784808221993565,"breakevenPct":57.10992237629756},{"delta":0.3,"premium":2.7117025214174775,"strike":3.374113912686086,"iv":4.951435677759386,"gamma":0.12945191403224313,"theta":-0.007682230187944414,"vega":0.0018132542603673638,"rho":-0.004869901362444123,"breakevenPct":50.932489535658625},{"delta":0.35,"premium":3.4622606115551067,"strike":4.20806734617234,"iv":4.874992033092179,"gamma":0.1404021982416446,"theta":-0.007897548781631469,"vega":0.001936806413044476,"rho":-0.006161321902688888,"breakevenPct":44.7550566950197},{"delta":0.4,"premium":4.286851635165747,"strike":5.112981449662371,"iv":4.811397911344241,"gamma":0.15070743700111053,"theta":-0.008155654352379638,"vega":0.0020566629462396573,"rho":-0.007564584953329523,"breakevenPct":38.80519892617601},{"delta":0.45,"premium":6.506683250509036,"strike":7.355235606574784,"iv":4.989968662988769,"gamma":0.1488560104355343,"theta":-0.009220132498043616,"vega":0.002106871039600053,"rho":-0.01107565601677142,"breakevenPct":37.144269921055745}]}},"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"}}