{"symbol":"MCRB","url":"https://intraalpha.com/companies/MCRB","capturedAt":"2026-10-22T18:25:26.205Z","state":"ready","quote":{"symbol":"MCRB","last_price":2.11,"prev_close":2.3,"regular_close":2.11,"change":-0.19,"change_pct":-8.2609,"regular_change":-0.19,"regular_change_pct":-8.2609,"extended_change":0,"extended_change_pct":0,"bid":2.11,"ask":2.13,"bid_size":100,"ask_size":200,"volume":119826,"vwap":2.129592,"open":2.29,"high":2.3,"low":2.02,"close":2.11,"trade_count":908,"last_trade_at":"2026-10-22T18:21:04.23515309Z","last_quote_at":"2026-10-22T18:22:41.590570729Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:22.492731173-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MCRB","fetched_at":"2026-10-22T18:25:24.242695+00:00","name":"Seres Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Seres Therapeutics, Inc., a microbiome therapeutic platform company, is involved in the development of bacterial consortia that are designed to functionally interact with host cells and tissues to treat disease. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23203400,"ebitda":-74778000,"pe_ratio":null,"peg_ratio":-0.11,"book_value":3.514,"dividend_per_share":null,"dividend_yield":null,"eps":-2.42,"revenue_ttm":1883000,"gross_profit_ttm":-46081000,"profit_margin":0,"operating_margin_ttm":-21.01,"return_on_assets_ttm":-0.399,"return_on_equity_ttm":-0.666,"quarterly_earnings_growth":-0.919,"quarterly_revenue_growth":-0.934,"analyst_target_price":17,"analyst_number":0,"beta":0.309,"fifty_two_week_high":29.98,"fifty_two_week_low":2.261,"fifty_day_ma":4.03,"two_hundred_day_ma":7.65,"shares_outstanding":10044800,"forward_pe":10.26,"price_to_sales":12.32,"price_to_book":1.172,"ev_to_revenue":43.3,"ev_to_ebitda":3.276},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:24.242695+00:00"},"optionObservedAt":"2026-10-22T18:11:58.148Z","bars":[{"c":2.46,"h":2.46,"l":2.42,"n":3,"o":2.42,"t":"2026-10-15T11:00:00Z","v":220,"vw":2.439324},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T13:30:00Z","v":249,"vw":2.4},{"c":2.51,"h":2.52,"l":2.46,"n":9,"o":2.46,"t":"2026-10-15T13:55:00Z","v":2150,"vw":2.508095},{"c":2.465,"h":2.465,"l":2.465,"n":22,"o":2.465,"t":"2026-10-15T14:15:00Z","v":664,"vw":2.465},{"c":2.481,"h":2.6099,"l":2.481,"n":20,"o":2.51,"t":"2026-10-15T14:20:00Z","v":1565,"vw":2.532522},{"c":2.551,"h":2.551,"l":2.551,"n":2,"o":2.551,"t":"2026-10-15T15:30:00Z","v":1005,"vw":2.551},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T15:35:00Z","v":500,"vw":2.6},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-15T15:40:00Z","v":500,"vw":2.575},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-15T15:45:00Z","v":287,"vw":2.55},{"c":2.57,"h":2.57,"l":2.525,"n":16,"o":2.525,"t":"2026-10-15T16:05:00Z","v":1042,"vw":2.558715},{"c":2.5999,"h":2.5999,"l":2.5999,"n":1,"o":2.5999,"t":"2026-10-15T16:15:00Z","v":125,"vw":2.5999},{"c":2.545,"h":2.57,"l":2.545,"n":30,"o":2.56,"t":"2026-10-15T16:30:00Z","v":5422,"vw":2.565182},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-10-15T16:35:00Z","v":241,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-15T17:10:00Z","v":245,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T17:30:00Z","v":100,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T18:00:00Z","v":100,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T18:25:00Z","v":110,"vw":2.56},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-15T18:35:00Z","v":130,"vw":2.565},{"c":2.56,"h":2.57,"l":2.56,"n":2,"o":2.57,"t":"2026-10-15T18:40:00Z","v":200,"vw":2.565},{"c":2.55,"h":2.56,"l":2.55,"n":12,"o":2.56,"t":"2026-10-15T18:45:00Z","v":1152,"vw":2.555229},{"c":2.555,"h":2.555,"l":2.555,"n":9,"o":2.555,"t":"2026-10-15T18:50:00Z","v":139,"vw":2.555},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-15T19:00:00Z","v":209,"vw":2.56},{"c":2.55,"h":2.5505,"l":2.55,"n":7,"o":2.5505,"t":"2026-10-15T19:05:00Z","v":618,"vw":2.5503},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-15T19:15:00Z","v":231,"vw":2.545},{"c":2.55,"h":2.56,"l":2.55,"n":8,"o":2.56,"t":"2026-10-15T19:40:00Z","v":510,"vw":2.556667},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-15T19:45:00Z","v":164,"vw":2.55},{"c":2.55,"h":2.57,"l":2.55,"n":36,"o":2.57,"t":"2026-10-15T19:55:00Z","v":2936,"vw":2.563078},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-15T20:00:00Z","v":1087,"vw":2.53},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T13:30:00Z","v":2975,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T13:45:00Z","v":100,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-16T13:50:00Z","v":1138,"vw":2.55},{"c":2.5,"h":2.5398,"l":2.5,"n":40,"o":2.5398,"t":"2026-10-16T13:55:00Z","v":2355,"vw":2.50315},{"c":2.5,"h":2.53,"l":2.5,"n":10,"o":2.529,"t":"2026-10-16T14:20:00Z","v":1171,"vw":2.524086},{"c":2.505,"h":2.505,"l":2.5,"n":11,"o":2.505,"t":"2026-10-16T14:25:00Z","v":1275,"vw":2.502727},{"c":2.51,"h":2.52,"l":2.51,"n":9,"o":2.51,"t":"2026-10-16T14:45:00Z","v":1602,"vw":2.510704},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-16T15:10:00Z","v":229,"vw":2.505},{"c":2.505,"h":2.53,"l":2.505,"n":3,"o":2.53,"t":"2026-10-16T15:25:00Z","v":285,"vw":2.520347},{"c":2.52,"h":2.52,"l":2.505,"n":5,"o":2.5176,"t":"2026-10-16T15:35:00Z","v":450,"vw":2.516125},{"c":2.495,"h":2.495,"l":2.495,"n":2,"o":2.495,"t":"2026-10-16T15:50:00Z","v":146,"vw":2.495},{"c":2.495,"h":2.5099,"l":2.495,"n":2,"o":2.5099,"t":"2026-10-16T17:05:00Z","v":300,"vw":2.50245},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-16T17:35:00Z","v":248,"vw":2.49},{"c":2.495,"h":2.495,"l":2.49,"n":6,"o":2.49,"t":"2026-10-16T18:20:00Z","v":461,"vw":2.4925},{"c":2.49,"h":2.49,"l":2.48,"n":20,"o":2.485,"t":"2026-10-16T18:40:00Z","v":1122,"vw":2.485426},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-16T19:00:00Z","v":462,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":12,"o":2.49,"t":"2026-10-16T19:05:00Z","v":1097,"vw":2.49},{"c":2.44,"h":2.485,"l":2.44,"n":49,"o":2.48,"t":"2026-10-16T19:35:00Z","v":9866,"vw":2.467107},{"c":2.47,"h":2.47,"l":2.44,"n":4,"o":2.44,"t":"2026-10-16T19:40:00Z","v":212,"vw":2.455},{"c":2.43,"h":2.46,"l":2.422,"n":10,"o":2.422,"t":"2026-10-16T19:45:00Z","v":2758,"vw":2.425268},{"c":2.47,"h":2.47,"l":2.45,"n":15,"o":2.45,"t":"2026-10-16T19:50:00Z","v":1127,"vw":2.453345},{"c":2.48,"h":2.51,"l":2.43,"n":50,"o":2.47,"t":"2026-10-16T19:55:00Z","v":2585,"vw":2.494508},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T20:00:00Z","v":1367,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T20:35:00Z","v":550,"vw":2.42},{"c":2.7551,"h":2.7551,"l":2.7551,"n":1,"o":2.7551,"t":"2026-10-19T08:00:00Z","v":274,"vw":2.7551},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-19T10:05:00Z","v":570,"vw":2.38},{"c":2.6795,"h":2.6795,"l":2.6795,"n":3,"o":2.6795,"t":"2026-10-19T12:30:00Z","v":417,"vw":2.6795},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T12:55:00Z","v":650,"vw":2.68},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-19T13:30:00Z","v":153,"vw":2.46},{"c":2.5575,"h":2.5594,"l":2.5,"n":5,"o":2.5,"t":"2026-10-19T13:40:00Z","v":704,"vw":2.541886},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T13:50:00Z","v":897,"vw":2.58},{"c":2.49,"h":2.58,"l":2.49,"n":4,"o":2.58,"t":"2026-10-19T13:55:00Z","v":1138,"vw":2.566364},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-19T14:10:00Z","v":1288,"vw":2.5},{"c":2.48,"h":2.52,"l":2.48,"n":5,"o":2.52,"t":"2026-10-19T14:15:00Z","v":237,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T14:20:00Z","v":121,"vw":2.5},{"c":2.485,"h":2.51,"l":2.485,"n":10,"o":2.5,"t":"2026-10-19T14:30:00Z","v":1317,"vw":2.498247},{"c":2.451,"h":2.451,"l":2.451,"n":1,"o":2.451,"t":"2026-10-19T15:00:00Z","v":417,"vw":2.451},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-19T15:10:00Z","v":106,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T16:20:00Z","v":400,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-19T16:45:00Z","v":145,"vw":2.47},{"c":2.5094,"h":2.5094,"l":2.5094,"n":1,"o":2.5094,"t":"2026-10-19T17:20:00Z","v":500,"vw":2.5094},{"c":2.51,"h":2.51,"l":2.495,"n":5,"o":2.495,"t":"2026-10-19T17:30:00Z","v":279,"vw":2.5025},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T17:55:00Z","v":681,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-19T18:10:00Z","v":120,"vw":2.46},{"c":2.47,"h":2.47,"l":2.46,"n":26,"o":2.47,"t":"2026-10-19T19:10:00Z","v":1972,"vw":2.463889},{"c":2.4401,"h":2.4401,"l":2.4401,"n":1,"o":2.4401,"t":"2026-10-19T19:15:00Z","v":662,"vw":2.4401},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-10-19T19:25:00Z","v":720,"vw":2.45},{"c":2.425,"h":2.44,"l":2.415,"n":197,"o":2.44,"t":"2026-10-19T19:55:00Z","v":3902,"vw":2.42393},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-19T20:00:00Z","v":3411,"vw":2.42},{"c":2.4725,"h":2.4725,"l":2.41,"n":2,"o":2.41,"t":"2026-10-20T13:30:00Z","v":473,"vw":2.457437},{"c":2.44,"h":2.47,"l":2.44,"n":7,"o":2.47,"t":"2026-10-20T13:35:00Z","v":1410,"vw":2.467693},{"c":2.445,"h":2.47,"l":2.445,"n":6,"o":2.465,"t":"2026-10-20T13:40:00Z","v":2227,"vw":2.466364},{"c":2.4017,"h":2.4017,"l":2.4017,"n":2,"o":2.4017,"t":"2026-10-20T14:00:00Z","v":972,"vw":2.4017},{"c":2.435,"h":2.435,"l":2.435,"n":5,"o":2.435,"t":"2026-10-20T14:30:00Z","v":226,"vw":2.435},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-20T14:35:00Z","v":126,"vw":2.435},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-20T14:40:00Z","v":503,"vw":2.413333},{"c":2.4,"h":2.42,"l":2.4,"n":14,"o":2.415,"t":"2026-10-20T14:50:00Z","v":3768,"vw":2.412135},{"c":2.44,"h":2.44,"l":2.395,"n":20,"o":2.395,"t":"2026-10-20T14:55:00Z","v":2545,"vw":2.421727},{"c":2.49,"h":2.49,"l":2.45,"n":25,"o":2.45,"t":"2026-10-20T15:05:00Z","v":2149,"vw":2.469113},{"c":2.47,"h":2.5,"l":2.47,"n":6,"o":2.5,"t":"2026-10-20T15:10:00Z","v":503,"vw":2.486},{"c":2.5,"h":2.51,"l":2.5,"n":3,"o":2.51,"t":"2026-10-20T15:20:00Z","v":1591,"vw":2.506285},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T15:25:00Z","v":100,"vw":2.46},{"c":2.46,"h":2.5499,"l":2.46,"n":4,"o":2.5368,"t":"2026-10-20T15:30:00Z","v":1738,"vw":2.539703},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T15:40:00Z","v":101,"vw":2.46},{"c":2.45,"h":2.46,"l":2.45,"n":4,"o":2.46,"t":"2026-10-20T15:45:00Z","v":287,"vw":2.45365},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T15:50:00Z","v":2002,"vw":2.5},{"c":2.45,"h":2.46,"l":2.45,"n":8,"o":2.45,"t":"2026-10-20T15:55:00Z","v":508,"vw":2.453333},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-20T16:00:00Z","v":220,"vw":2.47},{"c":2.44,"h":2.455,"l":2.44,"n":7,"o":2.455,"t":"2026-10-20T16:05:00Z","v":653,"vw":2.451513},{"c":2.43,"h":2.44,"l":2.43,"n":10,"o":2.44,"t":"2026-10-20T16:10:00Z","v":458,"vw":2.435},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-20T16:15:00Z","v":204,"vw":2.41},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T16:20:00Z","v":100,"vw":2.38},{"c":2.39,"h":2.41,"l":2.39,"n":8,"o":2.41,"t":"2026-10-20T16:45:00Z","v":679,"vw":2.402433},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-20T16:50:00Z","v":106,"vw":2.4},{"c":2.41,"h":2.417,"l":2.4,"n":9,"o":2.4,"t":"2026-10-20T16:55:00Z","v":376,"vw":2.409079},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-20T17:35:00Z","v":200,"vw":2.4},{"c":2.41,"h":2.42,"l":2.4,"n":27,"o":2.4,"t":"2026-10-20T17:40:00Z","v":7492,"vw":2.406885},{"c":2.41,"h":2.425,"l":2.41,"n":25,"o":2.41,"t":"2026-10-20T17:45:00Z","v":8718,"vw":2.418952},{"c":2.44,"h":2.44,"l":2.4201,"n":14,"o":2.44,"t":"2026-10-20T17:50:00Z","v":3238,"vw":2.431645},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T17:55:00Z","v":100,"vw":2.42},{"c":2.39,"h":2.4,"l":2.39,"n":2,"o":2.4,"t":"2026-10-20T18:00:00Z","v":200,"vw":2.395},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T18:05:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T18:10:00Z","v":100,"vw":2.39},{"c":2.375,"h":2.39,"l":2.36,"n":9,"o":2.36,"t":"2026-10-20T18:55:00Z","v":968,"vw":2.36641},{"c":2.35,"h":2.36,"l":2.35,"n":9,"o":2.36,"t":"2026-10-20T19:00:00Z","v":1644,"vw":2.352667},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T19:05:00Z","v":156,"vw":2.33},{"c":2.38,"h":2.38,"l":2.38,"n":12,"o":2.38,"t":"2026-10-20T19:15:00Z","v":816,"vw":2.38},{"c":2.37,"h":2.37,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T19:20:00Z","v":1000,"vw":2.365},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-20T19:25:00Z","v":211,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":11,"o":2.36,"t":"2026-10-20T19:30:00Z","v":725,"vw":2.36},{"c":2.39,"h":2.39,"l":2.37,"n":10,"o":2.37,"t":"2026-10-20T19:35:00Z","v":1008,"vw":2.37625},{"c":2.35,"h":2.375,"l":2.34,"n":30,"o":2.375,"t":"2026-10-20T19:45:00Z","v":1367,"vw":2.365},{"c":2.34,"h":2.34,"l":2.34,"n":13,"o":2.34,"t":"2026-10-20T19:50:00Z","v":1448,"vw":2.34},{"c":2.335,"h":2.36,"l":2.31,"n":87,"o":2.32,"t":"2026-10-20T19:55:00Z","v":7189,"vw":2.334761},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T20:00:00Z","v":1790,"vw":2.31},{"c":2.3322,"h":2.3322,"l":2.3322,"n":3,"o":2.3322,"t":"2026-10-20T22:10:00Z","v":201,"vw":2.3322},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T10:45:00Z","v":1000,"vw":2.42},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-21T13:25:00Z","v":149,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T13:30:00Z","v":623,"vw":2.308039},{"c":2.3972,"h":2.3972,"l":2.3972,"n":2,"o":2.3972,"t":"2026-10-21T13:40:00Z","v":301,"vw":2.3972},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T13:55:00Z","v":160,"vw":2.4},{"c":2.3965,"h":2.3965,"l":2.3965,"n":3,"o":2.3965,"t":"2026-10-21T14:15:00Z","v":396,"vw":2.3965},{"c":2.3932,"h":2.3932,"l":2.3932,"n":1,"o":2.3932,"t":"2026-10-21T14:20:00Z","v":100,"vw":2.3932},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-21T14:25:00Z","v":137,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-21T14:35:00Z","v":140,"vw":2.39},{"c":2.365,"h":2.365,"l":2.365,"n":4,"o":2.365,"t":"2026-10-21T14:50:00Z","v":160,"vw":2.365},{"c":2.34,"h":2.38,"l":2.34,"n":12,"o":2.38,"t":"2026-10-21T14:55:00Z","v":869,"vw":2.360199},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-21T15:00:00Z","v":300,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-21T15:25:00Z","v":298,"vw":2.34},{"c":2.345,"h":2.345,"l":2.345,"n":2,"o":2.345,"t":"2026-10-21T16:25:00Z","v":307,"vw":2.345},{"c":2.3526,"h":2.3526,"l":2.33,"n":5,"o":2.33,"t":"2026-10-21T17:40:00Z","v":379,"vw":2.346124},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-21T17:45:00Z","v":554,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T18:05:00Z","v":109,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":7,"o":2.33,"t":"2026-10-21T18:15:00Z","v":476,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-21T18:20:00Z","v":246,"vw":2.33},{"c":2.31,"h":2.33,"l":2.3,"n":43,"o":2.33,"t":"2026-10-21T18:25:00Z","v":3547,"vw":2.314841},{"c":2.31,"h":2.31,"l":2.3,"n":5,"o":2.3,"t":"2026-10-21T18:30:00Z","v":609,"vw":2.304926},{"c":2.32,"h":2.32,"l":2.31,"n":20,"o":2.3183,"t":"2026-10-21T18:35:00Z","v":1809,"vw":2.317383},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-21T18:55:00Z","v":373,"vw":2.33},{"c":2.33,"h":2.33,"l":2.325,"n":14,"o":2.325,"t":"2026-10-21T19:00:00Z","v":916,"vw":2.329254},{"c":2.32,"h":2.34,"l":2.32,"n":17,"o":2.34,"t":"2026-10-21T19:10:00Z","v":1525,"vw":2.330799},{"c":2.285,"h":2.32,"l":2.28,"n":32,"o":2.31,"t":"2026-10-21T19:15:00Z","v":6421,"vw":2.291324},{"c":2.27,"h":2.285,"l":2.27,"n":13,"o":2.285,"t":"2026-10-21T19:20:00Z","v":1014,"vw":2.280011},{"c":2.28,"h":2.28,"l":2.2609,"n":12,"o":2.27,"t":"2026-10-21T19:25:00Z","v":894,"vw":2.271053},{"c":2.32,"h":2.3336,"l":2.29,"n":32,"o":2.29,"t":"2026-10-21T19:30:00Z","v":5949,"vw":2.323373},{"c":2.33,"h":2.335,"l":2.32,"n":29,"o":2.32,"t":"2026-10-21T19:35:00Z","v":1584,"vw":2.32816},{"c":2.3,"h":2.325,"l":2.3,"n":10,"o":2.325,"t":"2026-10-21T19:40:00Z","v":578,"vw":2.3125},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T19:45:00Z","v":100,"vw":2.3},{"c":2.31,"h":2.32,"l":2.3,"n":34,"o":2.3,"t":"2026-10-21T19:50:00Z","v":1955,"vw":2.30996},{"c":2.3,"h":2.32,"l":2.3,"n":73,"o":2.32,"t":"2026-10-21T19:55:00Z","v":3128,"vw":2.311289},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T20:00:00Z","v":1042,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T20:25:00Z","v":150,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":21,"o":2.29,"t":"2026-10-22T13:30:00Z","v":2045,"vw":2.298906},{"c":2.205,"h":2.27,"l":2.2,"n":35,"o":2.27,"t":"2026-10-22T13:35:00Z","v":3694,"vw":2.232152},{"c":2.2,"h":2.205,"l":2.2,"n":8,"o":2.2,"t":"2026-10-22T13:40:00Z","v":461,"vw":2.2025},{"c":2.2391,"h":2.2391,"l":2.2391,"n":1,"o":2.2391,"t":"2026-10-22T13:50:00Z","v":500,"vw":2.2391},{"c":2.185,"h":2.21,"l":2.185,"n":16,"o":2.21,"t":"2026-10-22T13:55:00Z","v":5371,"vw":2.204068},{"c":2.15,"h":2.19,"l":2.15,"n":23,"o":2.16,"t":"2026-10-22T14:00:00Z","v":1957,"vw":2.173429},{"c":2.19,"h":2.19,"l":2.11,"n":10,"o":2.11,"t":"2026-10-22T14:05:00Z","v":1001,"vw":2.154444},{"c":2.13,"h":2.15,"l":2.11,"n":33,"o":2.1101,"t":"2026-10-22T14:10:00Z","v":3445,"vw":2.131049},{"c":2.09,"h":2.12,"l":2.05,"n":46,"o":2.11,"t":"2026-10-22T14:15:00Z","v":6029,"vw":2.088259},{"c":2.05,"h":2.07,"l":2.05,"n":17,"o":2.05,"t":"2026-10-22T14:20:00Z","v":885,"vw":2.053539},{"c":2.02,"h":2.06,"l":2.02,"n":23,"o":2.06,"t":"2026-10-22T14:25:00Z","v":6978,"vw":2.045128},{"c":2.06,"h":2.08,"l":2.02,"n":16,"o":2.02,"t":"2026-10-22T14:30:00Z","v":5046,"vw":2.054227},{"c":2.08,"h":2.08,"l":2.05,"n":6,"o":2.08,"t":"2026-10-22T14:35:00Z","v":1353,"vw":2.077565},{"c":2.08,"h":2.09,"l":2.05,"n":29,"o":2.05,"t":"2026-10-22T14:40:00Z","v":1204,"vw":2.07},{"c":2.06,"h":2.12,"l":2.05,"n":33,"o":2.075,"t":"2026-10-22T14:50:00Z","v":21163,"vw":2.088936},{"c":2.08,"h":2.089,"l":2.04,"n":23,"o":2.06,"t":"2026-10-22T14:55:00Z","v":1417,"vw":2.073366},{"c":2.12,"h":2.12,"l":2.04,"n":50,"o":2.05,"t":"2026-10-22T15:00:00Z","v":11922,"vw":2.066936},{"c":2.13,"h":2.13,"l":2.1201,"n":10,"o":2.1201,"t":"2026-10-22T15:05:00Z","v":1952,"vw":2.127395},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-22T15:10:00Z","v":102,"vw":2.14},{"c":2.18,"h":2.18,"l":2.14,"n":23,"o":2.155,"t":"2026-10-22T15:15:00Z","v":2787,"vw":2.157278},{"c":2.21,"h":2.21,"l":2.185,"n":37,"o":2.185,"t":"2026-10-22T15:20:00Z","v":15848,"vw":2.208627},{"c":2.235,"h":2.235,"l":2.2,"n":12,"o":2.205,"t":"2026-10-22T15:25:00Z","v":1527,"vw":2.209258},{"c":2.16,"h":2.2,"l":2.155,"n":46,"o":2.2,"t":"2026-10-22T15:30:00Z","v":4395,"vw":2.171874},{"c":2.15,"h":2.18,"l":2.14,"n":8,"o":2.15,"t":"2026-10-22T15:35:00Z","v":782,"vw":2.157333},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-22T15:40:00Z","v":121,"vw":2.15},{"c":2.155,"h":2.155,"l":2.15,"n":2,"o":2.15,"t":"2026-10-22T15:50:00Z","v":200,"vw":2.1525},{"c":2.155,"h":2.155,"l":2.155,"n":2,"o":2.155,"t":"2026-10-22T15:55:00Z","v":117,"vw":2.155},{"c":2.155,"h":2.155,"l":2.155,"n":4,"o":2.155,"t":"2026-10-22T16:00:00Z","v":270,"vw":2.155},{"c":2.15,"h":2.16,"l":2.15,"n":15,"o":2.1588,"t":"2026-10-22T16:05:00Z","v":584,"vw":2.15576},{"c":2.155,"h":2.155,"l":2.155,"n":2,"o":2.155,"t":"2026-10-22T16:10:00Z","v":103,"vw":2.155},{"c":2.155,"h":2.155,"l":2.15,"n":14,"o":2.15,"t":"2026-10-22T16:15:00Z","v":745,"vw":2.153333},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-22T16:20:00Z","v":121,"vw":2.16},{"c":2.16,"h":2.165,"l":2.16,"n":5,"o":2.165,"t":"2026-10-22T16:25:00Z","v":302,"vw":2.162024},{"c":2.15,"h":2.16,"l":2.15,"n":6,"o":2.16,"t":"2026-10-22T16:30:00Z","v":954,"vw":2.153333},{"c":2.155,"h":2.155,"l":2.155,"n":3,"o":2.155,"t":"2026-10-22T16:35:00Z","v":177,"vw":2.155},{"c":2.155,"h":2.155,"l":2.15,"n":11,"o":2.15,"t":"2026-10-22T16:40:00Z","v":726,"vw":2.153334},{"c":2.155,"h":2.155,"l":2.155,"n":7,"o":2.155,"t":"2026-10-22T16:45:00Z","v":503,"vw":2.155},{"c":2.155,"h":2.155,"l":2.15,"n":2,"o":2.15,"t":"2026-10-22T16:50:00Z","v":200,"vw":2.1525},{"c":2.145,"h":2.155,"l":2.145,"n":17,"o":2.155,"t":"2026-10-22T17:00:00Z","v":1940,"vw":2.149706},{"c":2.14,"h":2.145,"l":2.14,"n":10,"o":2.145,"t":"2026-10-22T17:05:00Z","v":1356,"vw":2.142682},{"c":2.135,"h":2.135,"l":2.135,"n":5,"o":2.135,"t":"2026-10-22T17:10:00Z","v":464,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":14,"o":2.135,"t":"2026-10-22T17:15:00Z","v":1045,"vw":2.135},{"c":2.11,"h":2.135,"l":2.11,"n":24,"o":2.135,"t":"2026-10-22T17:20:00Z","v":1334,"vw":2.122},{"c":2.11,"h":2.135,"l":2.1,"n":7,"o":2.135,"t":"2026-10-22T17:25:00Z","v":426,"vw":2.11625},{"c":2.115,"h":2.115,"l":2.115,"n":3,"o":2.115,"t":"2026-10-22T17:45:00Z","v":114,"vw":2.115},{"c":2.11,"h":2.115,"l":2.11,"n":20,"o":2.115,"t":"2026-10-22T17:55:00Z","v":928,"vw":2.113963},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T18:00:00Z","v":100,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-22T18:05:00Z","v":290,"vw":2.1},{"c":2.1199,"h":2.1199,"l":2.11,"n":2,"o":2.11,"t":"2026-10-22T18:10:00Z","v":200,"vw":2.11495},{"c":2.115,"h":2.115,"l":2.11,"n":6,"o":2.11,"t":"2026-10-22T18:15:00Z","v":395,"vw":2.1125},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T18:20:00Z","v":100,"vw":2.11}],"history":[{"c":0.8136,"h":0.85,"l":0.8092,"n":2715,"o":0.85,"t":"2024-10-21T04:00:00Z","v":929898,"vw":0.820636},{"c":0.7825,"h":0.83,"l":0.7755,"n":2542,"o":0.8125,"t":"2024-10-22T04:00:00Z","v":929944,"vw":0.793481},{"c":0.757,"h":0.8005,"l":0.7511,"n":2694,"o":0.77,"t":"2024-10-23T04:00:00Z","v":1527830,"vw":0.780292},{"c":0.7101,"h":0.7699,"l":0.7101,"n":4912,"o":0.757,"t":"2024-10-24T04:00:00Z","v":2981393,"vw":0.728902},{"c":0.7049,"h":0.7476,"l":0.68,"n":5406,"o":0.721,"t":"2024-10-25T04:00:00Z","v":2252754,"vw":0.709176},{"c":0.7,"h":0.76,"l":0.69,"n":3943,"o":0.69,"t":"2024-10-28T04:00:00Z","v":2519034,"vw":0.724673},{"c":0.7711,"h":0.7899,"l":0.71,"n":9096,"o":0.71,"t":"2024-10-29T04:00:00Z","v":4382541,"vw":0.75832},{"c":0.7828,"h":0.81,"l":0.7511,"n":5313,"o":0.7557,"t":"2024-10-30T04:00:00Z","v":2000087,"vw":0.780953},{"c":0.8198,"h":0.8269,"l":0.7556,"n":5340,"o":0.7824,"t":"2024-10-31T04:00:00Z","v":2306904,"vw":0.792554},{"c":0.8219,"h":0.825,"l":0.7878,"n":6428,"o":0.7878,"t":"2024-11-01T04:00:00Z","v":2243971,"vw":0.81463},{"c":0.8074,"h":0.8482,"l":0.792,"n":4684,"o":0.825,"t":"2024-11-04T05:00:00Z","v":1713022,"vw":0.81892},{"c":0.8119,"h":0.82,"l":0.76,"n":4813,"o":0.79,"t":"2024-11-05T05:00:00Z","v":1389966,"vw":0.792184},{"c":0.7552,"h":0.84,"l":0.7441,"n":3678,"o":0.84,"t":"2024-11-06T05:00:00Z","v":1665351,"vw":0.770778},{"c":0.7152,"h":0.7646,"l":0.71,"n":3323,"o":0.7469,"t":"2024-11-07T05:00:00Z","v":2208739,"vw":0.728808},{"c":0.7152,"h":0.73,"l":0.7,"n":3219,"o":0.7,"t":"2024-11-08T05:00:00Z","v":1681847,"vw":0.716039},{"c":0.6917,"h":0.7579,"l":0.686,"n":3995,"o":0.735,"t":"2024-11-11T05:00:00Z","v":2445869,"vw":0.719825},{"c":0.6639,"h":0.7052,"l":0.6312,"n":7542,"o":0.69,"t":"2024-11-12T05:00:00Z","v":3471431,"vw":0.660103},{"c":0.5902,"h":0.6869,"l":0.5881,"n":6550,"o":0.65,"t":"2024-11-13T05:00:00Z","v":5440461,"vw":0.61965},{"c":0.5921,"h":0.6146,"l":0.58,"n":2456,"o":0.59,"t":"2024-11-14T05:00:00Z","v":2017286,"vw":0.594651},{"c":0.5497,"h":0.6044,"l":0.5495,"n":4581,"o":0.6044,"t":"2024-11-15T05:00:00Z","v":3484078,"vw":0.56032},{"c":0.5789,"h":0.62,"l":0.5406,"n":3903,"o":0.5406,"t":"2024-11-18T05:00:00Z","v":3373151,"vw":0.578981},{"c":0.6884,"h":0.6989,"l":0.5818,"n":7831,"o":0.5818,"t":"2024-11-19T05:00:00Z","v":4401742,"vw":0.661337},{"c":0.8139,"h":0.8845,"l":0.6707,"n":19796,"o":0.6825,"t":"2024-11-20T05:00:00Z","v":12203894,"vw":0.820454},{"c":0.7318,"h":0.8795,"l":0.7227,"n":7645,"o":0.83,"t":"2024-11-21T05:00:00Z","v":4168655,"vw":0.792397},{"c":0.7686,"h":0.781,"l":0.7212,"n":4899,"o":0.745,"t":"2024-11-22T05:00:00Z","v":1583208,"vw":0.760402},{"c":0.8852,"h":0.9,"l":0.7656,"n":12655,"o":0.79,"t":"2024-11-25T05:00:00Z","v":6867703,"vw":0.85993},{"c":0.877,"h":0.9618,"l":0.803,"n":5821,"o":0.9618,"t":"2024-11-26T05:00:00Z","v":2880813,"vw":0.884497},{"c":0.915,"h":0.925,"l":0.8585,"n":3067,"o":0.877,"t":"2024-11-27T05:00:00Z","v":1665786,"vw":0.89274},{"c":0.98,"h":0.99,"l":0.9381,"n":7418,"o":0.95,"t":"2024-11-29T05:00:00Z","v":3585585,"vw":0.97214},{"c":0.927,"h":1.01,"l":0.868,"n":5087,"o":1.01,"t":"2024-12-02T05:00:00Z","v":2920470,"vw":0.923987},{"c":0.8768,"h":0.9295,"l":0.87,"n":3455,"o":0.9154,"t":"2024-12-03T05:00:00Z","v":1428533,"vw":0.881833},{"c":0.819,"h":0.8684,"l":0.8,"n":3898,"o":0.8654,"t":"2024-12-04T05:00:00Z","v":1903431,"vw":0.824111},{"c":0.8147,"h":0.838,"l":0.78,"n":4094,"o":0.82,"t":"2024-12-05T05:00:00Z","v":1338860,"vw":0.805902},{"c":0.8233,"h":0.896,"l":0.81,"n":3622,"o":0.8223,"t":"2024-12-06T05:00:00Z","v":1164311,"vw":0.8401},{"c":0.8551,"h":0.9477,"l":0.811,"n":33367,"o":0.9014,"t":"2024-12-09T05:00:00Z","v":13930494,"vw":0.872424},{"c":0.9338,"h":0.9427,"l":0.833,"n":7128,"o":0.833,"t":"2024-12-10T05:00:00Z","v":3543903,"vw":0.908972},{"c":0.9,"h":0.9493,"l":0.8596,"n":3020,"o":0.9493,"t":"2024-12-11T05:00:00Z","v":1098732,"vw":0.891828},{"c":0.8605,"h":0.9171,"l":0.85,"n":3274,"o":0.9,"t":"2024-12-12T05:00:00Z","v":1078664,"vw":0.879342},{"c":0.8786,"h":0.9598,"l":0.8652,"n":3694,"o":0.905,"t":"2024-12-13T05:00:00Z","v":2124345,"vw":0.906889},{"c":0.89,"h":0.9499,"l":0.8786,"n":3373,"o":0.8786,"t":"2024-12-16T05:00:00Z","v":1480785,"vw":0.918775},{"c":0.8803,"h":0.9099,"l":0.85,"n":4752,"o":0.88,"t":"2024-12-17T05:00:00Z","v":1721328,"vw":0.879716},{"c":0.86,"h":0.9196,"l":0.85,"n":5114,"o":0.9,"t":"2024-12-18T05:00:00Z","v":1803621,"vw":0.88756},{"c":0.9209,"h":0.9738,"l":0.8743,"n":6572,"o":0.9044,"t":"2024-12-19T05:00:00Z","v":2663890,"vw":0.922489},{"c":0.9155,"h":0.962,"l":0.9154,"n":5358,"o":0.93,"t":"2024-12-20T05:00:00Z","v":2789337,"vw":0.936512},{"c":0.9651,"h":1,"l":0.9155,"n":7375,"o":0.92,"t":"2024-12-23T05:00:00Z","v":3029037,"vw":0.970434},{"c":0.96,"h":0.99,"l":0.95,"n":2938,"o":0.95,"t":"2024-12-24T05:00:00Z","v":938824,"vw":0.975782},{"c":0.9241,"h":0.966,"l":0.92,"n":2239,"o":0.9437,"t":"2024-12-26T05:00:00Z","v":886345,"vw":0.935428},{"c":0.8868,"h":0.93,"l":0.87,"n":2932,"o":0.93,"t":"2024-12-27T05:00:00Z","v":1320848,"vw":0.889571},{"c":0.8307,"h":0.8934,"l":0.823,"n":3774,"o":0.8822,"t":"2024-12-30T05:00:00Z","v":2760568,"vw":0.844248},{"c":0.831,"h":0.85,"l":0.8033,"n":2813,"o":0.85,"t":"2024-12-31T05:00:00Z","v":1538588,"vw":0.821343},{"c":0.8433,"h":0.8498,"l":0.8057,"n":1997,"o":0.8498,"t":"2025-01-02T05:00:00Z","v":1090382,"vw":0.824233},{"c":0.9054,"h":0.91,"l":0.8242,"n":2629,"o":0.83,"t":"2025-01-03T05:00:00Z","v":1531545,"vw":0.883052},{"c":0.9066,"h":0.95,"l":0.89,"n":3834,"o":0.89,"t":"2025-01-06T05:00:00Z","v":1527967,"vw":0.916188},{"c":0.87,"h":0.942,"l":0.8523,"n":4097,"o":0.91,"t":"2025-01-07T05:00:00Z","v":1376448,"vw":0.885585},{"c":0.85,"h":0.8789,"l":0.84,"n":1137,"o":0.85,"t":"2025-01-08T05:00:00Z","v":707718,"vw":0.856479},{"c":0.8443,"h":0.905,"l":0.8347,"n":1505,"o":0.8975,"t":"2025-01-10T05:00:00Z","v":751810,"vw":0.859891},{"c":0.8231,"h":0.8379,"l":0.8,"n":1919,"o":0.83,"t":"2025-01-13T05:00:00Z","v":1064488,"vw":0.815061},{"c":0.7663,"h":0.8266,"l":0.75,"n":4758,"o":0.81,"t":"2025-01-14T05:00:00Z","v":2556758,"vw":0.771948},{"c":0.78,"h":0.81,"l":0.753,"n":4238,"o":0.78,"t":"2025-01-15T05:00:00Z","v":1126195,"vw":0.776539},{"c":0.735,"h":0.8,"l":0.711,"n":30077,"o":0.75,"t":"2025-01-16T05:00:00Z","v":10654049,"vw":0.754344},{"c":0.7674,"h":0.787,"l":0.7389,"n":1599,"o":0.7389,"t":"2025-01-17T05:00:00Z","v":830262,"vw":0.771183},{"c":0.731,"h":0.7693,"l":0.7205,"n":2877,"o":0.7687,"t":"2025-01-21T05:00:00Z","v":1211148,"vw":0.739422},{"c":0.9115,"h":0.9522,"l":0.7384,"n":19725,"o":0.7384,"t":"2025-01-22T05:00:00Z","v":11393151,"vw":0.902849},{"c":0.8871,"h":0.9524,"l":0.8405,"n":6008,"o":0.89,"t":"2025-01-23T05:00:00Z","v":2555259,"vw":0.897633},{"c":0.8621,"h":0.925,"l":0.85,"n":3355,"o":0.8871,"t":"2025-01-24T05:00:00Z","v":1279183,"vw":0.887877},{"c":0.8416,"h":0.92,"l":0.82,"n":4571,"o":0.85,"t":"2025-01-27T05:00:00Z","v":1756940,"vw":0.86108},{"c":0.8137,"h":0.858,"l":0.803,"n":2598,"o":0.83,"t":"2025-01-28T05:00:00Z","v":772080,"vw":0.819603},{"c":0.8051,"h":0.8371,"l":0.794,"n":3339,"o":0.8225,"t":"2025-01-29T05:00:00Z","v":937573,"vw":0.80723},{"c":0.8564,"h":0.88,"l":0.81,"n":3333,"o":0.81,"t":"2025-01-30T05:00:00Z","v":1012846,"vw":0.843446},{"c":0.8449,"h":0.8798,"l":0.8313,"n":3134,"o":0.87,"t":"2025-01-31T05:00:00Z","v":753166,"vw":0.859943},{"c":0.8307,"h":0.865,"l":0.8065,"n":3177,"o":0.85,"t":"2025-02-03T05:00:00Z","v":836666,"vw":0.834092},{"c":0.8056,"h":0.8399,"l":0.8007,"n":2944,"o":0.81,"t":"2025-02-04T05:00:00Z","v":850167,"vw":0.813415},{"c":0.7905,"h":0.8305,"l":0.79,"n":2350,"o":0.81,"t":"2025-02-05T05:00:00Z","v":792535,"vw":0.803676},{"c":0.781,"h":0.835,"l":0.78,"n":3162,"o":0.78,"t":"2025-02-06T05:00:00Z","v":1065698,"vw":0.794718},{"c":0.782,"h":0.7915,"l":0.77,"n":2897,"o":0.7813,"t":"2025-02-07T05:00:00Z","v":753338,"vw":0.776605},{"c":0.7855,"h":0.803,"l":0.7702,"n":2216,"o":0.7911,"t":"2025-02-10T05:00:00Z","v":849425,"vw":0.784884},{"c":0.799,"h":0.805,"l":0.7518,"n":1968,"o":0.7744,"t":"2025-02-11T05:00:00Z","v":896502,"vw":0.778246},{"c":0.8179,"h":0.84,"l":0.7878,"n":1570,"o":0.81,"t":"2025-02-12T05:00:00Z","v":913783,"vw":0.816432},{"c":0.8399,"h":0.8399,"l":0.8,"n":1370,"o":0.83,"t":"2025-02-13T05:00:00Z","v":448220,"vw":0.816854},{"c":0.8327,"h":0.8598,"l":0.83,"n":1107,"o":0.84,"t":"2025-02-14T05:00:00Z","v":494426,"vw":0.842383},{"c":0.8312,"h":0.86,"l":0.81,"n":2401,"o":0.83,"t":"2025-02-18T05:00:00Z","v":1230331,"vw":0.839371},{"c":0.8298,"h":0.85,"l":0.816,"n":1146,"o":0.82,"t":"2025-02-19T05:00:00Z","v":292368,"vw":0.82671},{"c":0.8116,"h":0.8499,"l":0.8,"n":1621,"o":0.82,"t":"2025-02-20T05:00:00Z","v":652953,"vw":0.8173},{"c":0.8035,"h":0.83,"l":0.7993,"n":1378,"o":0.8116,"t":"2025-02-21T05:00:00Z","v":908168,"vw":0.81273},{"c":0.7895,"h":0.8173,"l":0.7716,"n":1075,"o":0.81,"t":"2025-02-24T05:00:00Z","v":376386,"vw":0.793891},{"c":0.7767,"h":0.7969,"l":0.761,"n":1677,"o":0.79,"t":"2025-02-25T05:00:00Z","v":698573,"vw":0.776496},{"c":0.7502,"h":0.7899,"l":0.72,"n":2476,"o":0.76,"t":"2025-02-26T05:00:00Z","v":1113085,"vw":0.742736},{"c":0.7251,"h":0.7872,"l":0.7232,"n":1387,"o":0.7872,"t":"2025-02-27T05:00:00Z","v":429811,"vw":0.739958},{"c":0.7593,"h":0.7687,"l":0.7201,"n":1553,"o":0.7244,"t":"2025-02-28T05:00:00Z","v":735052,"vw":0.733111},{"c":0.7487,"h":0.78,"l":0.7259,"n":1853,"o":0.7593,"t":"2025-03-03T05:00:00Z","v":513370,"vw":0.752874},{"c":0.6701,"h":0.7299,"l":0.6301,"n":4135,"o":0.7208,"t":"2025-03-04T05:00:00Z","v":2589408,"vw":0.672639},{"c":0.7649,"h":0.765,"l":0.68,"n":2391,"o":0.69,"t":"2025-03-05T05:00:00Z","v":960773,"vw":0.714513},{"c":0.735,"h":0.763,"l":0.724,"n":905,"o":0.75,"t":"2025-03-06T05:00:00Z","v":269149,"vw":0.739701},{"c":0.7655,"h":0.7727,"l":0.7174,"n":1557,"o":0.7328,"t":"2025-03-07T05:00:00Z","v":503796,"vw":0.751916},{"c":0.7262,"h":0.7806,"l":0.721,"n":1273,"o":0.7674,"t":"2025-03-10T04:00:00Z","v":497859,"vw":0.750388},{"c":0.7184,"h":0.7491,"l":0.7,"n":1418,"o":0.71,"t":"2025-03-11T04:00:00Z","v":435153,"vw":0.716219},{"c":0.6932,"h":0.7517,"l":0.6779,"n":2603,"o":0.7247,"t":"2025-03-12T04:00:00Z","v":879264,"vw":0.703585},{"c":0.6384,"h":0.702,"l":0.623,"n":4064,"o":0.68,"t":"2025-03-13T04:00:00Z","v":1681064,"vw":0.64825},{"c":0.6898,"h":0.69,"l":0.64,"n":1592,"o":0.65,"t":"2025-03-14T04:00:00Z","v":813357,"vw":0.675292},{"c":0.7379,"h":0.74,"l":0.69,"n":1580,"o":0.71,"t":"2025-03-17T04:00:00Z","v":685941,"vw":0.717403},{"c":0.7467,"h":0.8061,"l":0.7228,"n":2970,"o":0.74,"t":"2025-03-18T04:00:00Z","v":1335040,"vw":0.765392},{"c":0.7796,"h":0.79,"l":0.718,"n":1819,"o":0.7694,"t":"2025-03-19T04:00:00Z","v":584801,"vw":0.767952},{"c":0.732,"h":0.7662,"l":0.7108,"n":1098,"o":0.7662,"t":"2025-03-20T04:00:00Z","v":999621,"vw":0.733802},{"c":0.7113,"h":0.739,"l":0.702,"n":1330,"o":0.739,"t":"2025-03-21T04:00:00Z","v":870546,"vw":0.71444},{"c":0.7131,"h":0.72,"l":0.69,"n":1537,"o":0.7195,"t":"2025-03-24T04:00:00Z","v":682697,"vw":0.703733},{"c":0.712,"h":0.72,"l":0.7001,"n":1021,"o":0.7183,"t":"2025-03-25T04:00:00Z","v":616282,"vw":0.708784},{"c":0.73,"h":0.73,"l":0.6913,"n":1896,"o":0.71,"t":"2025-03-26T04:00:00Z","v":699332,"vw":0.715999},{"c":0.7552,"h":0.76,"l":0.7143,"n":3514,"o":0.73,"t":"2025-03-27T04:00:00Z","v":1123089,"vw":0.746165},{"c":0.721,"h":0.7576,"l":0.7012,"n":1399,"o":0.7552,"t":"2025-03-28T04:00:00Z","v":709859,"vw":0.717152},{"c":0.7001,"h":0.721,"l":0.6911,"n":1864,"o":0.716,"t":"2025-03-31T04:00:00Z","v":703914,"vw":0.702434},{"c":0.6762,"h":0.7199,"l":0.6701,"n":1721,"o":0.7001,"t":"2025-04-01T04:00:00Z","v":703570,"vw":0.685125},{"c":0.678,"h":0.6949,"l":0.6711,"n":1534,"o":0.68,"t":"2025-04-02T04:00:00Z","v":689168,"vw":0.683825},{"c":0.6876,"h":0.729,"l":0.66,"n":2280,"o":0.66,"t":"2025-04-03T04:00:00Z","v":975073,"vw":0.6962},{"c":0.64,"h":0.7,"l":0.6321,"n":3204,"o":0.68,"t":"2025-04-04T04:00:00Z","v":1090344,"vw":0.662314},{"c":0.5724,"h":0.62,"l":0.5564,"n":2026,"o":0.62,"t":"2025-04-07T04:00:00Z","v":1176955,"vw":0.58851},{"c":0.5201,"h":0.6,"l":0.52,"n":1704,"o":0.6,"t":"2025-04-08T04:00:00Z","v":1152622,"vw":0.551596},{"c":0.536,"h":0.5509,"l":0.4593,"n":2912,"o":0.5029,"t":"2025-04-09T04:00:00Z","v":2339961,"vw":0.504031},{"c":0.5806,"h":0.59,"l":0.5166,"n":1955,"o":0.536,"t":"2025-04-10T04:00:00Z","v":1052738,"vw":0.551155},{"c":0.5905,"h":0.6143,"l":0.565,"n":2469,"o":0.59,"t":"2025-04-11T04:00:00Z","v":810400,"vw":0.589207},{"c":0.6633,"h":0.67,"l":0.5929,"n":2856,"o":0.619,"t":"2025-04-14T04:00:00Z","v":1317891,"vw":0.642711},{"c":0.462,"h":0.6,"l":0.4619,"n":4558,"o":0.5781,"t":"2025-04-15T04:00:00Z","v":2915818,"vw":0.538063},{"c":0.3999,"h":0.49,"l":0.36,"n":4803,"o":0.48,"t":"2025-04-16T04:00:00Z","v":4470786,"vw":0.407542},{"c":0.37,"h":0.4393,"l":0.3644,"n":5071,"o":0.4189,"t":"2025-04-17T04:00:00Z","v":2659658,"vw":0.395192},{"c":0.3741,"h":0.4137,"l":0.3701,"n":4361,"o":0.3951,"t":"2025-04-21T04:00:00Z","v":1894851,"vw":0.38564},{"c":8.16,"h":8.64,"l":7.179,"n":2080,"o":7.62,"t":"2025-04-22T04:00:00Z","v":276473,"vw":8.130897},{"c":9.73,"h":10.55,"l":7.2001,"n":6191,"o":7.3,"t":"2025-04-23T04:00:00Z","v":642508,"vw":9.770366},{"c":9.08,"h":10.24,"l":8.78,"n":1783,"o":9.65,"t":"2025-04-24T04:00:00Z","v":138220,"vw":9.468993},{"c":10.08,"h":10.255,"l":8.87,"n":2782,"o":9,"t":"2025-04-25T04:00:00Z","v":272011,"vw":9.720195},{"c":9.31,"h":10.2,"l":9.25,"n":1246,"o":10.02,"t":"2025-04-28T04:00:00Z","v":83166,"vw":9.754407},{"c":9.4,"h":9.6961,"l":9.17,"n":798,"o":9.33,"t":"2025-04-29T04:00:00Z","v":56249,"vw":9.388697},{"c":9.7,"h":10.12,"l":8.92,"n":1310,"o":9.29,"t":"2025-04-30T04:00:00Z","v":130982,"vw":9.527708},{"c":9.5,"h":9.76,"l":9.255,"n":670,"o":9.76,"t":"2025-05-01T04:00:00Z","v":43190,"vw":9.451999},{"c":9.63,"h":9.97,"l":9.296,"n":1006,"o":9.51,"t":"2025-05-02T04:00:00Z","v":66578,"vw":9.603328},{"c":9.23,"h":9.73,"l":9.14,"n":524,"o":9.54,"t":"2025-05-05T04:00:00Z","v":46484,"vw":9.328176},{"c":8.55,"h":9.1,"l":8.5,"n":1023,"o":9.1,"t":"2025-05-06T04:00:00Z","v":83114,"vw":8.686626},{"c":8.29,"h":8.8927,"l":8.211,"n":841,"o":8.55,"t":"2025-05-07T04:00:00Z","v":57705,"vw":8.536981},{"c":6.955,"h":8.07,"l":6.9,"n":1982,"o":8,"t":"2025-05-08T04:00:00Z","v":221459,"vw":7.396615},{"c":7.055,"h":7.2385,"l":6.64,"n":943,"o":6.9,"t":"2025-05-09T04:00:00Z","v":131038,"vw":6.930657},{"c":7.88,"h":8.09,"l":7.15,"n":1046,"o":7.15,"t":"2025-05-12T04:00:00Z","v":99892,"vw":7.799395},{"c":7.37,"h":7.875,"l":7.31,"n":1146,"o":7.865,"t":"2025-05-13T04:00:00Z","v":126970,"vw":7.516885},{"c":6.77,"h":7.6,"l":6.75,"n":1419,"o":7.5,"t":"2025-05-14T04:00:00Z","v":191558,"vw":7.14673},{"c":7.41,"h":7.6908,"l":6.53,"n":1564,"o":7,"t":"2025-05-15T04:00:00Z","v":141102,"vw":7.121433},{"c":7.46,"h":7.55,"l":7.14,"n":897,"o":7.28,"t":"2025-05-16T04:00:00Z","v":76903,"vw":7.391092},{"c":7.98,"h":8.31,"l":7.335,"n":1333,"o":7.46,"t":"2025-05-19T04:00:00Z","v":107308,"vw":7.902449},{"c":8.24,"h":8.33,"l":7.73,"n":770,"o":7.94,"t":"2025-05-20T04:00:00Z","v":72348,"vw":8.116678},{"c":7.7,"h":8.33,"l":7.7,"n":621,"o":8.09,"t":"2025-05-21T04:00:00Z","v":44235,"vw":7.926527},{"c":7.44,"h":7.755,"l":7.32,"n":800,"o":7.54,"t":"2025-05-22T04:00:00Z","v":59435,"vw":7.532649},{"c":7.67,"h":7.855,"l":7.34,"n":989,"o":7.34,"t":"2025-05-23T04:00:00Z","v":69287,"vw":7.617472},{"c":7.23,"h":7.79,"l":7.11,"n":787,"o":7.79,"t":"2025-05-27T04:00:00Z","v":61815,"vw":7.28784},{"c":7.05,"h":7.31,"l":7,"n":965,"o":7.31,"t":"2025-05-28T04:00:00Z","v":67072,"vw":7.102599},{"c":7.09,"h":7.1605,"l":6.9201,"n":813,"o":7.02,"t":"2025-05-29T04:00:00Z","v":57134,"vw":7.045117},{"c":7.05,"h":7.33,"l":6.84,"n":862,"o":7.02,"t":"2025-05-30T04:00:00Z","v":88742,"vw":7.035375},{"c":7,"h":7.14,"l":6.73,"n":1136,"o":7.08,"t":"2025-06-02T04:00:00Z","v":81487,"vw":6.993014},{"c":7,"h":7.41,"l":6.99,"n":1440,"o":7.1,"t":"2025-06-03T04:00:00Z","v":140010,"vw":7.173922},{"c":7.13,"h":7.19,"l":6.96,"n":858,"o":7.01,"t":"2025-06-04T04:00:00Z","v":62752,"vw":7.07138},{"c":7.26,"h":7.285,"l":7,"n":706,"o":7.16,"t":"2025-06-05T04:00:00Z","v":63376,"vw":7.126394},{"c":8.23,"h":8.31,"l":7.29,"n":1335,"o":7.29,"t":"2025-06-06T04:00:00Z","v":120300,"vw":7.917252},{"c":8.15,"h":8.4675,"l":7.8324,"n":1093,"o":8.23,"t":"2025-06-09T04:00:00Z","v":94806,"vw":8.035901},{"c":8.26,"h":8.35,"l":7.94,"n":998,"o":8.14,"t":"2025-06-10T04:00:00Z","v":78425,"vw":8.097588},{"c":8.03,"h":8.49,"l":7.97,"n":1354,"o":8.24,"t":"2025-06-11T04:00:00Z","v":86584,"vw":8.230292},{"c":7.99,"h":8.25,"l":7.7869,"n":907,"o":8.02,"t":"2025-06-12T04:00:00Z","v":60046,"vw":8.032801},{"c":7.5,"h":8.08,"l":7.42,"n":687,"o":7.92,"t":"2025-06-13T04:00:00Z","v":37771,"vw":7.648872},{"c":7.5,"h":7.81,"l":7.43,"n":626,"o":7.53,"t":"2025-06-16T04:00:00Z","v":27756,"vw":7.550351},{"c":7.32,"h":7.54,"l":7.25,"n":1134,"o":7.46,"t":"2025-06-17T04:00:00Z","v":93615,"vw":7.383106},{"c":7.73,"h":7.89,"l":7.255,"n":859,"o":7.39,"t":"2025-06-18T04:00:00Z","v":65438,"vw":7.588761},{"c":7.4,"h":7.8164,"l":7.31,"n":950,"o":7.72,"t":"2025-06-20T04:00:00Z","v":85110,"vw":7.525649},{"c":7.42,"h":7.62,"l":7.17,"n":1229,"o":7.33,"t":"2025-06-23T04:00:00Z","v":88603,"vw":7.407333},{"c":8.42,"h":8.44,"l":7.48,"n":1284,"o":7.59,"t":"2025-06-24T04:00:00Z","v":106377,"vw":8.092801},{"c":9.51,"h":9.78,"l":8.165,"n":2130,"o":8.34,"t":"2025-06-25T04:00:00Z","v":199847,"vw":9.143343},{"c":9.51,"h":9.58,"l":8.845,"n":1419,"o":9.45,"t":"2025-06-26T04:00:00Z","v":100332,"vw":9.283866},{"c":9.1,"h":9.7,"l":8.905,"n":775,"o":9.51,"t":"2025-06-27T04:00:00Z","v":78179,"vw":9.212421},{"c":11.11,"h":11.58,"l":9.005,"n":3411,"o":9.03,"t":"2025-06-30T04:00:00Z","v":371078,"vw":10.661025},{"c":10.705,"h":11.11,"l":9.8006,"n":2191,"o":11.11,"t":"2025-07-01T04:00:00Z","v":192938,"vw":10.432536},{"c":10.86,"h":11.319,"l":10.38,"n":954,"o":10.64,"t":"2025-07-02T04:00:00Z","v":59706,"vw":10.864682},{"c":11.87,"h":12.18,"l":10.6891,"n":1216,"o":11,"t":"2025-07-03T04:00:00Z","v":107170,"vw":11.512304},{"c":10.85,"h":11.86,"l":10.67,"n":1475,"o":11.17,"t":"2025-07-07T04:00:00Z","v":91319,"vw":11.085717},{"c":11.6,"h":11.645,"l":10.74,"n":1484,"o":10.74,"t":"2025-07-08T04:00:00Z","v":76221,"vw":11.369452},{"c":12.38,"h":12.84,"l":11.455,"n":2492,"o":11.48,"t":"2025-07-09T04:00:00Z","v":190640,"vw":12.254027},{"c":12.35,"h":12.75,"l":11.9492,"n":1498,"o":12.37,"t":"2025-07-10T04:00:00Z","v":90551,"vw":12.412751},{"c":12.57,"h":12.87,"l":11.99,"n":958,"o":12.25,"t":"2025-07-11T04:00:00Z","v":56672,"vw":12.486433},{"c":14.85,"h":15.98,"l":12.08,"n":6661,"o":12.33,"t":"2025-07-14T04:00:00Z","v":739994,"vw":14.957414},{"c":14.67,"h":15.5,"l":14.2238,"n":1936,"o":14.92,"t":"2025-07-15T04:00:00Z","v":167436,"vw":14.935752},{"c":13.97,"h":14.765,"l":13.84,"n":1487,"o":14.7,"t":"2025-07-16T04:00:00Z","v":90831,"vw":14.181615},{"c":14.08,"h":14.507,"l":13.19,"n":951,"o":13.9,"t":"2025-07-17T04:00:00Z","v":49546,"vw":14.166413},{"c":14.07,"h":14.7784,"l":14.04,"n":1529,"o":14.56,"t":"2025-07-18T04:00:00Z","v":86224,"vw":14.423889},{"c":13.85,"h":14.68,"l":13.7995,"n":1790,"o":14.07,"t":"2025-07-21T04:00:00Z","v":75119,"vw":14.061824},{"c":12.39,"h":13.7,"l":11.15,"n":2921,"o":13.64,"t":"2025-07-22T04:00:00Z","v":275164,"vw":11.996838},{"c":13.09,"h":13.2,"l":12.5,"n":2309,"o":13,"t":"2025-07-23T04:00:00Z","v":168981,"vw":12.922792},{"c":13.4,"h":13.67,"l":12.69,"n":1425,"o":13.08,"t":"2025-07-24T04:00:00Z","v":77320,"vw":13.268157},{"c":14.53,"h":15.41,"l":13.32,"n":2973,"o":13.49,"t":"2025-07-25T04:00:00Z","v":247719,"vw":14.727807},{"c":13.24,"h":15.0704,"l":13.15,"n":2121,"o":15,"t":"2025-07-28T04:00:00Z","v":142966,"vw":13.768908},{"c":12.15,"h":13.5534,"l":12.15,"n":910,"o":13.27,"t":"2025-07-29T04:00:00Z","v":71900,"vw":12.699356},{"c":14.4,"h":14.4,"l":12.24,"n":1675,"o":12.24,"t":"2025-07-30T04:00:00Z","v":125021,"vw":13.693115},{"c":14.26,"h":15.4034,"l":14.01,"n":1671,"o":14.39,"t":"2025-07-31T04:00:00Z","v":116800,"vw":14.679596},{"c":13.99,"h":14.1,"l":13.3804,"n":766,"o":14,"t":"2025-08-01T04:00:00Z","v":47064,"vw":13.852129},{"c":14.78,"h":14.85,"l":13.7801,"n":1327,"o":14,"t":"2025-08-04T04:00:00Z","v":83419,"vw":14.419395},{"c":14.28,"h":15.38,"l":14.11,"n":1940,"o":14.65,"t":"2025-08-05T04:00:00Z","v":147475,"vw":14.55633},{"c":13.785,"h":15.45,"l":13.51,"n":1289,"o":14.15,"t":"2025-08-06T04:00:00Z","v":116560,"vw":14.469618},{"c":15.29,"h":15.96,"l":14.19,"n":3972,"o":14.19,"t":"2025-08-07T04:00:00Z","v":289297,"vw":15.290152},{"c":14.21,"h":15.5477,"l":14.09,"n":1358,"o":15.05,"t":"2025-08-08T04:00:00Z","v":105269,"vw":14.650559},{"c":14.53,"h":15.841,"l":14.06,"n":1361,"o":14.06,"t":"2025-08-11T04:00:00Z","v":122719,"vw":14.798984},{"c":15.44,"h":15.44,"l":14.36,"n":1265,"o":14.82,"t":"2025-08-12T04:00:00Z","v":82993,"vw":15.064631},{"c":15.97,"h":15.99,"l":15.14,"n":1865,"o":15.42,"t":"2025-08-13T04:00:00Z","v":99730,"vw":15.735607},{"c":16.86,"h":17.52,"l":15.76,"n":2538,"o":15.76,"t":"2025-08-14T04:00:00Z","v":208905,"vw":16.770586},{"c":16.69,"h":17.175,"l":16.49,"n":830,"o":17.01,"t":"2025-08-15T04:00:00Z","v":55505,"vw":16.837024},{"c":17.69,"h":18.12,"l":15.79,"n":2343,"o":16.65,"t":"2025-08-18T04:00:00Z","v":188579,"vw":17.39148},{"c":16.25,"h":17.85,"l":16.25,"n":1452,"o":17.85,"t":"2025-08-19T04:00:00Z","v":98342,"vw":16.853329},{"c":17.94,"h":18.12,"l":16.28,"n":1884,"o":16.28,"t":"2025-08-20T04:00:00Z","v":130159,"vw":17.609964},{"c":18.32,"h":19,"l":17.57,"n":2297,"o":18.27,"t":"2025-08-21T04:00:00Z","v":126540,"vw":18.500112},{"c":19.44,"h":19.5899,"l":18.26,"n":3287,"o":18.26,"t":"2025-08-22T04:00:00Z","v":167885,"vw":19.266897},{"c":19.23,"h":19.41,"l":18.125,"n":1565,"o":19.165,"t":"2025-08-25T04:00:00Z","v":69765,"vw":18.887622},{"c":19.35,"h":20.59,"l":19.15,"n":2686,"o":19.27,"t":"2025-08-26T04:00:00Z","v":194610,"vw":19.843345},{"c":18.88,"h":19.88,"l":18.8588,"n":1303,"o":19,"t":"2025-08-27T04:00:00Z","v":89711,"vw":19.34086},{"c":18.99,"h":19.12,"l":18.4416,"n":1334,"o":18.75,"t":"2025-08-28T04:00:00Z","v":84134,"vw":18.806239},{"c":18.94,"h":19.21,"l":18.43,"n":787,"o":18.9,"t":"2025-08-29T04:00:00Z","v":37990,"vw":18.73308},{"c":19.52,"h":19.87,"l":18.75,"n":1673,"o":18.75,"t":"2025-09-02T04:00:00Z","v":95779,"vw":19.482147},{"c":18.5,"h":19.85,"l":18.355,"n":1912,"o":19.28,"t":"2025-09-03T04:00:00Z","v":105351,"vw":19.052144},{"c":18.8,"h":19.04,"l":17.82,"n":1255,"o":18.17,"t":"2025-09-04T04:00:00Z","v":81122,"vw":18.341868},{"c":19.36,"h":19.69,"l":18.6,"n":1625,"o":18.64,"t":"2025-09-05T04:00:00Z","v":91159,"vw":19.349701},{"c":22.85,"h":24.6651,"l":21,"n":15577,"o":23.85,"t":"2025-09-08T04:00:00Z","v":1006553,"vw":23.230118},{"c":18.645,"h":23.95,"l":17.47,"n":8546,"o":23.47,"t":"2025-09-09T04:00:00Z","v":759798,"vw":20.02561},{"c":17.59,"h":19.9071,"l":17,"n":5859,"o":19,"t":"2025-09-10T04:00:00Z","v":431231,"vw":18.066565},{"c":17.57,"h":18.69,"l":17.17,"n":3959,"o":17.83,"t":"2025-09-11T04:00:00Z","v":306462,"vw":17.624091},{"c":15.91,"h":17.75,"l":14.22,"n":8052,"o":17.27,"t":"2025-09-12T04:00:00Z","v":809719,"vw":15.357771},{"c":15.69,"h":16.25,"l":15.26,"n":1954,"o":15.81,"t":"2025-09-15T04:00:00Z","v":151728,"vw":15.721118},{"c":17.4,"h":17.42,"l":15.69,"n":2260,"o":15.81,"t":"2025-09-16T04:00:00Z","v":154367,"vw":16.787399},{"c":17.61,"h":17.99,"l":16.88,"n":1559,"o":17.5,"t":"2025-09-17T04:00:00Z","v":106216,"vw":17.421314},{"c":18.03,"h":18.25,"l":16.8272,"n":1916,"o":17.84,"t":"2025-09-18T04:00:00Z","v":102214,"vw":17.959591},{"c":17.45,"h":18.78,"l":16.85,"n":2284,"o":18.21,"t":"2025-09-19T04:00:00Z","v":205420,"vw":17.57611},{"c":16.52,"h":17.25,"l":16.36,"n":1191,"o":17.05,"t":"2025-09-22T04:00:00Z","v":92759,"vw":16.611155},{"c":17.56,"h":17.75,"l":15.81,"n":2852,"o":16.41,"t":"2025-09-23T04:00:00Z","v":213064,"vw":17.092431},{"c":19.39,"h":19.85,"l":17.1,"n":4515,"o":17.89,"t":"2025-09-24T04:00:00Z","v":376709,"vw":18.742643},{"c":18.9,"h":19.9,"l":18.4198,"n":984,"o":19.03,"t":"2025-09-25T04:00:00Z","v":67589,"vw":19.198649},{"c":18.93,"h":19.03,"l":18.4027,"n":1231,"o":18.98,"t":"2025-09-26T04:00:00Z","v":54937,"vw":18.850842},{"c":18.69,"h":19.97,"l":18.64,"n":1189,"o":18.99,"t":"2025-09-29T04:00:00Z","v":76488,"vw":19.365384},{"c":19.24,"h":19.69,"l":18.1788,"n":1899,"o":18.86,"t":"2025-09-30T04:00:00Z","v":111653,"vw":18.976883},{"c":20.5,"h":21.41,"l":19.36,"n":1903,"o":20,"t":"2025-10-01T04:00:00Z","v":151977,"vw":20.257999},{"c":21.04,"h":21.21,"l":20.17,"n":2127,"o":20.87,"t":"2025-10-02T04:00:00Z","v":92114,"vw":20.771309},{"c":20.59,"h":22,"l":19.135,"n":4105,"o":21.35,"t":"2025-10-03T04:00:00Z","v":264936,"vw":20.447484},{"c":21,"h":21,"l":20.025,"n":917,"o":20.5,"t":"2025-10-06T04:00:00Z","v":50702,"vw":20.685057},{"c":20.09,"h":21.665,"l":20.09,"n":1566,"o":21.1,"t":"2025-10-07T04:00:00Z","v":148017,"vw":20.712374},{"c":19.64,"h":20.2471,"l":19.3,"n":992,"o":20,"t":"2025-10-08T04:00:00Z","v":73056,"vw":19.653688},{"c":19.5,"h":20,"l":19.41,"n":1060,"o":19.45,"t":"2025-10-09T04:00:00Z","v":61960,"vw":19.749844},{"c":19.12,"h":20.02,"l":18.54,"n":945,"o":19.6,"t":"2025-10-10T04:00:00Z","v":83866,"vw":19.084589},{"c":19.23,"h":20,"l":18.78,"n":1678,"o":19.5,"t":"2025-10-13T04:00:00Z","v":107272,"vw":19.292378},{"c":19.7,"h":20.19,"l":19.2,"n":2350,"o":19.45,"t":"2025-10-14T04:00:00Z","v":161877,"vw":19.692201},{"c":19.7,"h":20.85,"l":19.17,"n":1192,"o":19.699,"t":"2025-10-15T04:00:00Z","v":108785,"vw":19.854456},{"c":19.26,"h":20.85,"l":19.11,"n":1279,"o":20.04,"t":"2025-10-16T04:00:00Z","v":93615,"vw":19.636527},{"c":18.91,"h":19.3,"l":18.72,"n":1049,"o":19.3,"t":"2025-10-17T04:00:00Z","v":79422,"vw":18.985517},{"c":18.52,"h":20.06,"l":18.45,"n":1039,"o":20.06,"t":"2025-10-20T04:00:00Z","v":99703,"vw":19.153881},{"c":18.755,"h":19.25,"l":18.25,"n":1433,"o":18.9,"t":"2025-10-21T04:00:00Z","v":96328,"vw":19.000924},{"c":18.16,"h":19.3,"l":17.63,"n":1529,"o":18.81,"t":"2025-10-22T04:00:00Z","v":72790,"vw":18.118121},{"c":17.73,"h":18.46,"l":17.6027,"n":693,"o":18.25,"t":"2025-10-23T04:00:00Z","v":50583,"vw":18.008201},{"c":17.85,"h":18.2098,"l":17.5,"n":1314,"o":17.78,"t":"2025-10-24T04:00:00Z","v":65930,"vw":17.84813},{"c":17.17,"h":18.379,"l":16.925,"n":1005,"o":18.36,"t":"2025-10-27T04:00:00Z","v":71393,"vw":17.660029},{"c":17.16,"h":17.3974,"l":16.75,"n":1183,"o":17.01,"t":"2025-10-28T04:00:00Z","v":76493,"vw":17.05788},{"c":16.89,"h":17.37,"l":16.516,"n":3153,"o":16.9,"t":"2025-10-29T04:00:00Z","v":106031,"vw":16.90555},{"c":15.78,"h":17.15,"l":15.51,"n":2356,"o":16.69,"t":"2025-10-30T04:00:00Z","v":188104,"vw":16.187993},{"c":16.1,"h":16.72,"l":15.69,"n":753,"o":15.99,"t":"2025-10-31T04:00:00Z","v":45006,"vw":16.238064},{"c":15.24,"h":16.66,"l":15.08,"n":2075,"o":16.05,"t":"2025-11-03T05:00:00Z","v":112159,"vw":15.669708},{"c":13.75,"h":15.34,"l":13.75,"n":2250,"o":15.13,"t":"2025-11-04T05:00:00Z","v":182036,"vw":14.368087},{"c":12.7,"h":13.9,"l":12.4764,"n":1906,"o":13.7,"t":"2025-11-05T05:00:00Z","v":149080,"vw":13.042905},{"c":13.86,"h":14.35,"l":12.75,"n":1380,"o":12.86,"t":"2025-11-06T05:00:00Z","v":103381,"vw":13.576225},{"c":14.02,"h":14.27,"l":13.5,"n":584,"o":13.93,"t":"2025-11-07T05:00:00Z","v":32913,"vw":13.805655},{"c":14.05,"h":14.59,"l":14,"n":528,"o":14.17,"t":"2025-11-10T05:00:00Z","v":28930,"vw":14.197562},{"c":14.9,"h":15.04,"l":14.06,"n":1265,"o":14.08,"t":"2025-11-11T05:00:00Z","v":63137,"vw":14.734146},{"c":16.01,"h":16.3,"l":14.85,"n":1708,"o":14.85,"t":"2025-11-12T05:00:00Z","v":111704,"vw":15.757975},{"c":16.765,"h":16.87,"l":15.78,"n":1436,"o":15.78,"t":"2025-11-13T05:00:00Z","v":95692,"vw":16.282962},{"c":16.66,"h":17.81,"l":16.43,"n":2195,"o":16.43,"t":"2025-11-14T05:00:00Z","v":102759,"vw":16.816389},{"c":21.64,"h":21.815,"l":17.3,"n":7643,"o":17.3,"t":"2025-11-17T05:00:00Z","v":788469,"vw":19.181},{"c":24.71,"h":25.85,"l":18.29,"n":9376,"o":18.81,"t":"2025-11-18T05:00:00Z","v":891223,"vw":23.14434},{"c":28.63,"h":29.65,"l":23.5643,"n":12162,"o":23.79,"t":"2025-11-19T05:00:00Z","v":957236,"vw":27.455667},{"c":21.7,"h":29.98,"l":16.41,"n":22694,"o":29.98,"t":"2025-11-20T05:00:00Z","v":1822318,"vw":21.516843},{"c":17.71,"h":20.3,"l":16.41,"n":5118,"o":20.3,"t":"2025-11-21T05:00:00Z","v":472079,"vw":17.998233},{"c":16.97,"h":18.27,"l":16.3001,"n":2173,"o":17.65,"t":"2025-11-24T05:00:00Z","v":181086,"vw":16.97396},{"c":16.92,"h":17.5999,"l":16.5379,"n":1776,"o":16.97,"t":"2025-11-25T05:00:00Z","v":92073,"vw":17.028612},{"c":16.87,"h":17.27,"l":16.51,"n":1783,"o":16.9,"t":"2025-11-26T05:00:00Z","v":140321,"vw":16.89813},{"c":17.99,"h":18.4,"l":16.745,"n":1942,"o":17.08,"t":"2025-11-28T05:00:00Z","v":169663,"vw":17.760115},{"c":17.34,"h":18.86,"l":17,"n":1770,"o":17.5,"t":"2025-12-01T05:00:00Z","v":76820,"vw":17.773419},{"c":16.7,"h":18,"l":16.6138,"n":1824,"o":16.96,"t":"2025-12-02T05:00:00Z","v":81518,"vw":17.070496},{"c":17.44,"h":17.95,"l":16.8689,"n":2085,"o":16.96,"t":"2025-12-03T05:00:00Z","v":105449,"vw":17.333752},{"c":17.9,"h":17.9,"l":16.8,"n":1846,"o":17.5,"t":"2025-12-04T05:00:00Z","v":116026,"vw":17.338672},{"c":16.66,"h":17.9,"l":16.53,"n":2405,"o":17.78,"t":"2025-12-05T05:00:00Z","v":90152,"vw":17.061705},{"c":17.18,"h":17.42,"l":16.6,"n":2188,"o":16.87,"t":"2025-12-08T05:00:00Z","v":112841,"vw":17.032488},{"c":16.78,"h":17.52,"l":16.55,"n":2108,"o":17.03,"t":"2025-12-09T05:00:00Z","v":95809,"vw":16.8705},{"c":16.98,"h":17.12,"l":16.5,"n":2237,"o":16.74,"t":"2025-12-10T05:00:00Z","v":104651,"vw":16.899044},{"c":17.16,"h":17.3,"l":16.945,"n":1901,"o":17.08,"t":"2025-12-11T05:00:00Z","v":68285,"vw":17.172726},{"c":16.94,"h":17.9,"l":16.89,"n":1814,"o":17.27,"t":"2025-12-12T05:00:00Z","v":44908,"vw":17.164351},{"c":15.9,"h":17.45,"l":15.68,"n":2478,"o":17.02,"t":"2025-12-15T05:00:00Z","v":114427,"vw":16.239028},{"c":16.2,"h":16.625,"l":15.9,"n":2270,"o":16,"t":"2025-12-16T05:00:00Z","v":52878,"vw":16.238147},{"c":15.44,"h":16.33,"l":15.35,"n":1978,"o":16.33,"t":"2025-12-17T05:00:00Z","v":90272,"vw":15.731854},{"c":15.28,"h":15.84,"l":15.1,"n":1273,"o":15.69,"t":"2025-12-18T05:00:00Z","v":59989,"vw":15.345155},{"c":14.98,"h":15.7882,"l":14.03,"n":2162,"o":15.22,"t":"2025-12-19T05:00:00Z","v":169671,"vw":14.891228},{"c":14.63,"h":15.28,"l":14.455,"n":1840,"o":14.98,"t":"2025-12-22T05:00:00Z","v":73421,"vw":14.799979},{"c":15,"h":15.2499,"l":14.485,"n":1463,"o":14.65,"t":"2025-12-23T05:00:00Z","v":52275,"vw":14.932955},{"c":15.3,"h":15.4072,"l":14.96,"n":627,"o":15,"t":"2025-12-24T05:00:00Z","v":15170,"vw":15.230612},{"c":14.65,"h":15.285,"l":14.65,"n":795,"o":15.21,"t":"2025-12-26T05:00:00Z","v":34614,"vw":14.827825},{"c":14.92,"h":15.15,"l":14.01,"n":1925,"o":14.63,"t":"2025-12-29T05:00:00Z","v":104527,"vw":14.387284},{"c":14.44,"h":15,"l":14.35,"n":1077,"o":15,"t":"2025-12-30T05:00:00Z","v":46042,"vw":14.542732},{"c":14.88,"h":15.085,"l":14.65,"n":1134,"o":14.65,"t":"2025-12-31T05:00:00Z","v":54250,"vw":14.884815},{"c":15.15,"h":15.16,"l":14.75,"n":806,"o":15.11,"t":"2026-01-02T05:00:00Z","v":26369,"vw":15.012527},{"c":15.19,"h":15.39,"l":14.5,"n":1399,"o":15.3,"t":"2026-01-05T05:00:00Z","v":53447,"vw":14.919887},{"c":15.55,"h":16.0263,"l":15.01,"n":1078,"o":15.01,"t":"2026-01-06T05:00:00Z","v":40397,"vw":15.550086},{"c":15.86,"h":16.295,"l":15.46,"n":824,"o":15.46,"t":"2026-01-07T05:00:00Z","v":28213,"vw":15.882808},{"c":15.45,"h":16.05,"l":15.1111,"n":917,"o":15.6,"t":"2026-01-08T05:00:00Z","v":28917,"vw":15.491668},{"c":15.65,"h":15.68,"l":15.03,"n":842,"o":15.43,"t":"2026-01-09T05:00:00Z","v":22833,"vw":15.41864},{"c":15.84,"h":16,"l":14.9,"n":1343,"o":15.5,"t":"2026-01-12T05:00:00Z","v":96790,"vw":15.577857},{"c":15.97,"h":15.97,"l":15.0344,"n":1357,"o":15.75,"t":"2026-01-13T05:00:00Z","v":47900,"vw":15.658801},{"c":16.08,"h":16.42,"l":15.75,"n":1245,"o":16,"t":"2026-01-14T05:00:00Z","v":66709,"vw":16.00423},{"c":15.18,"h":16.265,"l":15,"n":1568,"o":16,"t":"2026-01-15T05:00:00Z","v":60238,"vw":15.49057},{"c":15.96,"h":16.05,"l":15.07,"n":1119,"o":15.13,"t":"2026-01-16T05:00:00Z","v":46000,"vw":15.709823},{"c":15.06,"h":15.6,"l":15,"n":1347,"o":15.6,"t":"2026-01-20T05:00:00Z","v":42798,"vw":15.189469},{"c":15.05,"h":15.33,"l":14.53,"n":1035,"o":15.24,"t":"2026-01-21T05:00:00Z","v":34501,"vw":14.942167},{"c":15.4,"h":15.81,"l":15,"n":867,"o":15,"t":"2026-01-22T05:00:00Z","v":38590,"vw":15.492582},{"c":15.05,"h":15.435,"l":14.5,"n":1189,"o":15.25,"t":"2026-01-23T05:00:00Z","v":38825,"vw":14.897532},{"c":15.63,"h":15.86,"l":14.9,"n":1095,"o":15,"t":"2026-01-26T05:00:00Z","v":74438,"vw":15.439861},{"c":15.44,"h":15.9,"l":15.01,"n":709,"o":15.59,"t":"2026-01-27T05:00:00Z","v":16835,"vw":15.384391},{"c":15.14,"h":15.64,"l":15,"n":838,"o":15.64,"t":"2026-01-28T05:00:00Z","v":19118,"vw":15.141063},{"c":15.28,"h":15.28,"l":14.96,"n":697,"o":15.24,"t":"2026-01-29T05:00:00Z","v":17301,"vw":15.105177},{"c":14.92,"h":15.16,"l":14.41,"n":1571,"o":15.05,"t":"2026-01-30T05:00:00Z","v":48872,"vw":14.815504},{"c":15.15,"h":16.115,"l":14.84,"n":981,"o":15.06,"t":"2026-02-02T05:00:00Z","v":52612,"vw":15.452822},{"c":15.4,"h":15.536,"l":14.88,"n":880,"o":15.536,"t":"2026-02-03T05:00:00Z","v":31245,"vw":15.242619},{"c":13.63,"h":15.23,"l":12.99,"n":2757,"o":14.92,"t":"2026-02-04T05:00:00Z","v":237822,"vw":14.002065},{"c":13.4,"h":14.31,"l":13.2,"n":1075,"o":14.02,"t":"2026-02-05T05:00:00Z","v":75075,"vw":13.634259},{"c":13.96,"h":14.32,"l":13.5,"n":1206,"o":13.5,"t":"2026-02-06T05:00:00Z","v":63894,"vw":13.836298},{"c":14.63,"h":14.69,"l":13.78,"n":642,"o":14,"t":"2026-02-09T05:00:00Z","v":26971,"vw":14.339223},{"c":14.31,"h":14.65,"l":14.06,"n":1083,"o":14.55,"t":"2026-02-10T05:00:00Z","v":23399,"vw":14.363548},{"c":14.09,"h":14.49,"l":13.585,"n":1386,"o":14.49,"t":"2026-02-11T05:00:00Z","v":36326,"vw":13.884652},{"c":8.22,"h":10.96,"l":8.0033,"n":9424,"o":10.04,"t":"2026-02-12T05:00:00Z","v":693273,"vw":9.091479},{"c":8.47,"h":9.97,"l":8.375,"n":4528,"o":8.81,"t":"2026-02-13T05:00:00Z","v":315496,"vw":9.097377},{"c":8.28,"h":8.65,"l":7.8501,"n":1527,"o":8.47,"t":"2026-02-17T05:00:00Z","v":61228,"vw":8.2011},{"c":8.23,"h":9.37,"l":7.95,"n":2395,"o":8.17,"t":"2026-02-18T05:00:00Z","v":128182,"vw":8.642828},{"c":8.74,"h":8.74,"l":7.885,"n":1247,"o":8.23,"t":"2026-02-19T05:00:00Z","v":63149,"vw":8.287101},{"c":8.55,"h":9,"l":8.26,"n":1306,"o":8.47,"t":"2026-02-20T05:00:00Z","v":69607,"vw":8.674342},{"c":8.16,"h":8.82,"l":8.05,"n":1457,"o":8.65,"t":"2026-02-23T05:00:00Z","v":66902,"vw":8.44387},{"c":8.65,"h":9,"l":8.21,"n":1354,"o":8.21,"t":"2026-02-24T05:00:00Z","v":58279,"vw":8.69647},{"c":8.89,"h":9,"l":8.48,"n":1216,"o":8.86,"t":"2026-02-25T05:00:00Z","v":85091,"vw":8.666349},{"c":8.88,"h":9.1791,"l":8.53,"n":676,"o":8.89,"t":"2026-02-26T05:00:00Z","v":31064,"vw":8.831376},{"c":8.74,"h":8.91,"l":8.56,"n":831,"o":8.91,"t":"2026-02-27T05:00:00Z","v":32572,"vw":8.731353},{"c":8.96,"h":9.06,"l":8.625,"n":561,"o":8.74,"t":"2026-03-02T05:00:00Z","v":31711,"vw":8.864423},{"c":8.8,"h":9.19,"l":8.595,"n":864,"o":8.71,"t":"2026-03-03T05:00:00Z","v":49885,"vw":8.86235},{"c":9.13,"h":9.55,"l":8.9,"n":1371,"o":9,"t":"2026-03-04T05:00:00Z","v":75790,"vw":9.225781},{"c":9.52,"h":9.6,"l":8.96,"n":747,"o":9.07,"t":"2026-03-05T05:00:00Z","v":50651,"vw":9.348399},{"c":9.13,"h":9.51,"l":9.05,"n":657,"o":9.32,"t":"2026-03-06T05:00:00Z","v":28932,"vw":9.26612},{"c":9.32,"h":9.4999,"l":9,"n":821,"o":9,"t":"2026-03-09T04:00:00Z","v":60385,"vw":9.17198},{"c":8.95,"h":9.3,"l":8.86,"n":671,"o":9.3,"t":"2026-03-10T04:00:00Z","v":44385,"vw":9.037684},{"c":8.93,"h":9.2283,"l":8.6,"n":759,"o":9,"t":"2026-03-11T04:00:00Z","v":24909,"vw":8.858824},{"c":9.05,"h":9.19,"l":8.6201,"n":1071,"o":9,"t":"2026-03-12T04:00:00Z","v":42154,"vw":8.874},{"c":8.63,"h":9.1,"l":8.6,"n":820,"o":9,"t":"2026-03-13T04:00:00Z","v":38104,"vw":8.679883},{"c":8.66,"h":9.005,"l":8.6,"n":1057,"o":8.75,"t":"2026-03-16T04:00:00Z","v":60249,"vw":8.71265},{"c":9.385,"h":9.45,"l":8.55,"n":991,"o":9,"t":"2026-03-17T04:00:00Z","v":71281,"vw":9.211738},{"c":9.03,"h":9.39,"l":8.775,"n":1052,"o":9.39,"t":"2026-03-18T04:00:00Z","v":58734,"vw":8.959896},{"c":9.08,"h":9.15,"l":8.697,"n":561,"o":9,"t":"2026-03-19T04:00:00Z","v":24241,"vw":8.95967},{"c":8.5,"h":9.07,"l":8.4,"n":1638,"o":9,"t":"2026-03-20T04:00:00Z","v":84810,"vw":8.63123},{"c":8.67,"h":9.43,"l":8.5,"n":1022,"o":8.65,"t":"2026-03-23T04:00:00Z","v":78206,"vw":8.780898},{"c":8.28,"h":8.82,"l":8.11,"n":690,"o":8.46,"t":"2026-03-24T04:00:00Z","v":37727,"vw":8.353186},{"c":9.14,"h":9.5,"l":8.3813,"n":937,"o":8.48,"t":"2026-03-25T04:00:00Z","v":46124,"vw":8.999167},{"c":9.33,"h":9.49,"l":9,"n":607,"o":9,"t":"2026-03-26T04:00:00Z","v":22841,"vw":9.239311},{"c":9,"h":9.53,"l":8.935,"n":864,"o":9.225,"t":"2026-03-27T04:00:00Z","v":34320,"vw":9.124632},{"c":8.8,"h":9.5511,"l":8.46,"n":933,"o":9,"t":"2026-03-30T04:00:00Z","v":54046,"vw":8.985593},{"c":8.87,"h":9.24,"l":8.8,"n":812,"o":9.025,"t":"2026-03-31T04:00:00Z","v":31985,"vw":8.924794},{"c":8.86,"h":9.32,"l":8.725,"n":718,"o":9,"t":"2026-04-01T04:00:00Z","v":36539,"vw":8.948097},{"c":9.27,"h":9.335,"l":8.76,"n":772,"o":8.76,"t":"2026-04-02T04:00:00Z","v":76896,"vw":9.108121},{"c":8.81,"h":9.29,"l":8.79,"n":500,"o":9.2,"t":"2026-04-06T04:00:00Z","v":23797,"vw":9.053192},{"c":8.85,"h":9.06,"l":8.5,"n":618,"o":8.74,"t":"2026-04-07T04:00:00Z","v":26739,"vw":8.803514},{"c":8.76,"h":9.2185,"l":8.66,"n":651,"o":9,"t":"2026-04-08T04:00:00Z","v":43330,"vw":8.856765},{"c":8.71,"h":9.18,"l":8.58,"n":496,"o":8.77,"t":"2026-04-09T04:00:00Z","v":12058,"vw":8.794258},{"c":8.32,"h":9.0662,"l":8.27,"n":758,"o":8.72,"t":"2026-04-10T04:00:00Z","v":52161,"vw":8.509844},{"c":8.58,"h":8.74,"l":8.3,"n":482,"o":8.35,"t":"2026-04-13T04:00:00Z","v":24915,"vw":8.54826},{"c":8.61,"h":9.14,"l":8.5,"n":915,"o":8.9423,"t":"2026-04-14T04:00:00Z","v":60688,"vw":8.772817},{"c":8.84,"h":8.86,"l":8.4784,"n":672,"o":8.62,"t":"2026-04-15T04:00:00Z","v":42463,"vw":8.73119},{"c":8.83,"h":8.93,"l":8.5849,"n":1051,"o":8.93,"t":"2026-04-16T04:00:00Z","v":58380,"vw":8.788693},{"c":8.89,"h":9.105,"l":8.67,"n":1341,"o":8.67,"t":"2026-04-17T04:00:00Z","v":105277,"vw":8.870129},{"c":8.94,"h":8.96,"l":8.6,"n":552,"o":8.81,"t":"2026-04-20T04:00:00Z","v":22756,"vw":8.818012},{"c":8.5,"h":9.11,"l":8.5,"n":608,"o":8.81,"t":"2026-04-21T04:00:00Z","v":25524,"vw":8.756245},{"c":8.44,"h":8.92,"l":8.34,"n":798,"o":8.71,"t":"2026-04-22T04:00:00Z","v":51586,"vw":8.586829},{"c":8.09,"h":8.735,"l":7.99,"n":1457,"o":8.45,"t":"2026-04-23T04:00:00Z","v":44690,"vw":8.153526},{"c":8.1,"h":8.335,"l":7.78,"n":1676,"o":8.16,"t":"2026-04-24T04:00:00Z","v":60761,"vw":7.937714},{"c":7.32,"h":8.15,"l":7.06,"n":1445,"o":8,"t":"2026-04-27T04:00:00Z","v":123240,"vw":7.511835},{"c":7.09,"h":7.7399,"l":6.98,"n":635,"o":7.45,"t":"2026-04-28T04:00:00Z","v":49717,"vw":7.213434},{"c":7.05,"h":7.365,"l":6.5601,"n":1776,"o":7.15,"t":"2026-04-29T04:00:00Z","v":113673,"vw":6.877373},{"c":7.37,"h":7.5,"l":7.09,"n":570,"o":7.09,"t":"2026-04-30T04:00:00Z","v":29994,"vw":7.285116},{"c":7.61,"h":7.74,"l":7.44,"n":768,"o":7.44,"t":"2026-05-01T04:00:00Z","v":23586,"vw":7.563901},{"c":7.69,"h":8.29,"l":7.63,"n":1457,"o":7.63,"t":"2026-05-04T04:00:00Z","v":48196,"vw":7.91155},{"c":7.5,"h":7.82,"l":6.87,"n":1956,"o":7.51,"t":"2026-05-05T04:00:00Z","v":110170,"vw":7.275738},{"c":8,"h":8.18,"l":7.6,"n":1846,"o":7.6,"t":"2026-05-06T04:00:00Z","v":109830,"vw":8.037166},{"c":7.72,"h":8,"l":7.42,"n":796,"o":7.97,"t":"2026-05-07T04:00:00Z","v":48254,"vw":7.695376},{"c":7.7,"h":7.8699,"l":7.5,"n":1235,"o":7.7,"t":"2026-05-08T04:00:00Z","v":27920,"vw":7.685653},{"c":7.84,"h":8,"l":7.68,"n":732,"o":7.68,"t":"2026-05-11T04:00:00Z","v":34371,"vw":7.881221},{"c":7.96,"h":8.1,"l":7.695,"n":2744,"o":7.83,"t":"2026-05-12T04:00:00Z","v":24009,"vw":7.837416},{"c":7.76,"h":8.02,"l":7.76,"n":1174,"o":8.02,"t":"2026-05-13T04:00:00Z","v":35474,"vw":7.873812},{"c":8.03,"h":8.1,"l":7.6,"n":3235,"o":7.7,"t":"2026-05-14T04:00:00Z","v":36601,"vw":7.902691},{"c":7.64,"h":7.895,"l":7.5,"n":886,"o":7.82,"t":"2026-05-15T04:00:00Z","v":16958,"vw":7.656234},{"c":7.59,"h":7.8911,"l":7.3301,"n":1108,"o":7.53,"t":"2026-05-18T04:00:00Z","v":31354,"vw":7.600646},{"c":7.44,"h":7.765,"l":7.425,"n":1067,"o":7.69,"t":"2026-05-19T04:00:00Z","v":28132,"vw":7.588795},{"c":7.66,"h":7.69,"l":7.44,"n":2167,"o":7.57,"t":"2026-05-20T04:00:00Z","v":20112,"vw":7.58368},{"c":8.05,"h":8.09,"l":7.51,"n":1050,"o":7.51,"t":"2026-05-21T04:00:00Z","v":27928,"vw":7.881004},{"c":7.92,"h":8.1,"l":7.635,"n":1290,"o":7.97,"t":"2026-05-22T04:00:00Z","v":21039,"vw":7.943354},{"c":7.59,"h":8.1,"l":7.41,"n":2147,"o":7.85,"t":"2026-05-26T04:00:00Z","v":45308,"vw":7.679551},{"c":7.63,"h":7.8,"l":7.53,"n":1100,"o":7.7,"t":"2026-05-27T04:00:00Z","v":25658,"vw":7.685595},{"c":7.58,"h":7.87,"l":7.48,"n":1290,"o":7.69,"t":"2026-05-28T04:00:00Z","v":39104,"vw":7.621231},{"c":7.32,"h":7.7499,"l":7.32,"n":865,"o":7.62,"t":"2026-05-29T04:00:00Z","v":41807,"vw":7.546567},{"c":7.64,"h":7.64,"l":7.2,"n":1060,"o":7.35,"t":"2026-06-01T04:00:00Z","v":29990,"vw":7.390957},{"c":7.33,"h":7.9856,"l":7,"n":1523,"o":7.62,"t":"2026-06-02T04:00:00Z","v":48783,"vw":7.412795},{"c":7.17,"h":7.723,"l":7.08,"n":3209,"o":7.19,"t":"2026-06-03T04:00:00Z","v":49868,"vw":7.398766},{"c":6.85,"h":7.16,"l":6.62,"n":1139,"o":7,"t":"2026-06-04T04:00:00Z","v":132730,"vw":6.949766},{"c":6.63,"h":7.8,"l":6.32,"n":5870,"o":7.8,"t":"2026-06-05T04:00:00Z","v":280921,"vw":6.885526},{"c":6.28,"h":6.99,"l":6.01,"n":2733,"o":6.73,"t":"2026-06-08T04:00:00Z","v":89008,"vw":6.288571},{"c":6.33,"h":6.95,"l":6.195,"n":1841,"o":6.47,"t":"2026-06-09T04:00:00Z","v":83573,"vw":6.481311},{"c":6.49,"h":6.74,"l":6.1,"n":3656,"o":6.47,"t":"2026-06-10T04:00:00Z","v":72623,"vw":6.430942},{"c":6.32,"h":6.8,"l":6.26,"n":3133,"o":6.5,"t":"2026-06-11T04:00:00Z","v":85271,"vw":6.480242},{"c":5.7,"h":6.395,"l":5.63,"n":2456,"o":6.28,"t":"2026-06-12T04:00:00Z","v":109397,"vw":5.850388},{"c":5.62,"h":6.1767,"l":5.31,"n":2827,"o":5.82,"t":"2026-06-15T04:00:00Z","v":152617,"vw":5.523083},{"c":5.97,"h":6.15,"l":5.44,"n":2167,"o":5.66,"t":"2026-06-16T04:00:00Z","v":80930,"vw":5.866094},{"c":6.46,"h":6.78,"l":5.92,"n":3869,"o":6.03,"t":"2026-06-17T04:00:00Z","v":125769,"vw":6.431711},{"c":6.61,"h":6.7,"l":6.075,"n":2091,"o":6.4,"t":"2026-06-18T04:00:00Z","v":124626,"vw":6.489045},{"c":6.6,"h":7.05,"l":6.31,"n":2539,"o":6.68,"t":"2026-06-22T04:00:00Z","v":81648,"vw":6.672679},{"c":7.05,"h":7.4,"l":6.72,"n":3195,"o":6.72,"t":"2026-06-23T04:00:00Z","v":75185,"vw":7.008735},{"c":6.81,"h":7.27,"l":6.75,"n":2367,"o":7.02,"t":"2026-06-24T04:00:00Z","v":48879,"vw":6.99091},{"c":6.845,"h":7.0975,"l":6.52,"n":2376,"o":6.8,"t":"2026-06-25T04:00:00Z","v":119941,"vw":6.768517},{"c":7.08,"h":7.57,"l":6.85,"n":2994,"o":6.85,"t":"2026-06-26T04:00:00Z","v":301500,"vw":7.079763},{"c":7.79,"h":7.7971,"l":7.07,"n":2698,"o":7.07,"t":"2026-06-29T04:00:00Z","v":131519,"vw":7.458466},{"c":7.89,"h":8,"l":7.6,"n":2873,"o":7.78,"t":"2026-06-30T04:00:00Z","v":113862,"vw":7.847814},{"c":7.94,"h":8,"l":7.6138,"n":1800,"o":7.82,"t":"2026-07-01T04:00:00Z","v":150891,"vw":7.905922},{"c":7.74,"h":8.06,"l":7.48,"n":2580,"o":7.95,"t":"2026-07-02T04:00:00Z","v":130844,"vw":7.817234},{"c":7.71,"h":7.78,"l":7.54,"n":1680,"o":7.65,"t":"2026-07-06T04:00:00Z","v":31515,"vw":7.684391},{"c":8.14,"h":8.25,"l":7.59,"n":1834,"o":7.65,"t":"2026-07-07T04:00:00Z","v":99000,"vw":7.873796},{"c":7.14,"h":8.1,"l":6.99,"n":3073,"o":7.91,"t":"2026-07-08T04:00:00Z","v":258115,"vw":7.259867},{"c":6.74,"h":7.4535,"l":6.63,"n":1967,"o":7.19,"t":"2026-07-09T04:00:00Z","v":121965,"vw":6.907743},{"c":6.11,"h":6.8477,"l":6.025,"n":2566,"o":6.73,"t":"2026-07-10T04:00:00Z","v":154463,"vw":6.257538},{"c":5.62,"h":6.12,"l":5.32,"n":4745,"o":6.12,"t":"2026-07-13T04:00:00Z","v":333679,"vw":5.595451},{"c":5.335,"h":5.704,"l":5.04,"n":2939,"o":5.59,"t":"2026-07-14T04:00:00Z","v":223176,"vw":5.262727},{"c":5.45,"h":5.54,"l":5.21,"n":1768,"o":5.36,"t":"2026-07-15T04:00:00Z","v":31000,"vw":5.387601},{"c":5.18,"h":5.5996,"l":5.115,"n":2973,"o":5.42,"t":"2026-07-16T04:00:00Z","v":84147,"vw":5.251795},{"c":5.33,"h":5.69,"l":5.13,"n":1442,"o":5.13,"t":"2026-07-17T04:00:00Z","v":56370,"vw":5.383656},{"c":5.11,"h":5.36,"l":5,"n":1211,"o":5.36,"t":"2026-07-20T04:00:00Z","v":48954,"vw":5.09292},{"c":5.25,"h":5.325,"l":5.1,"n":902,"o":5.16,"t":"2026-07-21T04:00:00Z","v":26947,"vw":5.200423},{"c":5.28,"h":5.33,"l":5.17,"n":1076,"o":5.27,"t":"2026-07-22T04:00:00Z","v":28782,"vw":5.264919},{"c":5.23,"h":5.36,"l":5.11,"n":1118,"o":5.21,"t":"2026-07-23T04:00:00Z","v":29822,"vw":5.230587},{"c":4.965,"h":5.44,"l":4.92,"n":1981,"o":5.22,"t":"2026-07-24T04:00:00Z","v":84536,"vw":5.031695},{"c":4.85,"h":5.29,"l":4.85,"n":1173,"o":4.98,"t":"2026-07-27T04:00:00Z","v":67632,"vw":5.049283},{"c":4.8,"h":5.01,"l":4.59,"n":1055,"o":4.84,"t":"2026-07-28T04:00:00Z","v":63379,"vw":4.774671},{"c":4.65,"h":4.91,"l":4.63,"n":1079,"o":4.74,"t":"2026-07-29T04:00:00Z","v":53127,"vw":4.728099},{"c":4.78,"h":4.9,"l":4.6,"n":1219,"o":4.77,"t":"2026-07-30T04:00:00Z","v":50386,"vw":4.749116},{"c":4.83,"h":4.99,"l":4.645,"n":1355,"o":4.86,"t":"2026-07-31T04:00:00Z","v":51187,"vw":4.798852},{"c":5.03,"h":5.13,"l":4.9,"n":910,"o":4.9,"t":"2026-08-03T04:00:00Z","v":29855,"vw":5.030815},{"c":5.25,"h":5.4,"l":4.81,"n":739,"o":5.07,"t":"2026-08-04T04:00:00Z","v":40466,"vw":5.264658},{"c":5.005,"h":5.65,"l":4.82,"n":2039,"o":5.63,"t":"2026-08-05T04:00:00Z","v":141753,"vw":5.096241},{"c":4.82,"h":5.15,"l":4.7,"n":1200,"o":5.01,"t":"2026-08-06T04:00:00Z","v":80179,"vw":4.905289},{"c":4.87,"h":5.1894,"l":4.82,"n":975,"o":5.07,"t":"2026-08-07T04:00:00Z","v":62328,"vw":4.964808},{"c":5,"h":5.05,"l":4.76,"n":1310,"o":5.05,"t":"2026-08-10T04:00:00Z","v":84607,"vw":4.930062},{"c":4.64,"h":4.94,"l":4.615,"n":1116,"o":4.94,"t":"2026-08-11T04:00:00Z","v":84689,"vw":4.725374},{"c":4.72,"h":4.7671,"l":4.585,"n":864,"o":4.63,"t":"2026-08-12T04:00:00Z","v":45385,"vw":4.682408},{"c":4.48,"h":4.75,"l":4.46,"n":1302,"o":4.75,"t":"2026-08-13T04:00:00Z","v":81915,"vw":4.532754},{"c":4.54,"h":4.67,"l":4.44,"n":1433,"o":4.51,"t":"2026-08-14T04:00:00Z","v":37291,"vw":4.521542},{"c":4.51,"h":4.62,"l":4.43,"n":1342,"o":4.55,"t":"2026-08-17T04:00:00Z","v":42199,"vw":4.509784},{"c":4.34,"h":4.53,"l":4.315,"n":1106,"o":4.44,"t":"2026-08-18T04:00:00Z","v":71429,"vw":4.400297},{"c":4.68,"h":4.74,"l":4.375,"n":1311,"o":4.44,"t":"2026-08-19T04:00:00Z","v":87243,"vw":4.566674},{"c":4.57,"h":4.69,"l":4.39,"n":1089,"o":4.64,"t":"2026-08-20T04:00:00Z","v":74551,"vw":4.530558},{"c":4.56,"h":4.635,"l":4.5,"n":1308,"o":4.53,"t":"2026-08-21T04:00:00Z","v":45428,"vw":4.570508},{"c":4.66,"h":4.85,"l":4.4356,"n":1264,"o":4.51,"t":"2026-08-24T04:00:00Z","v":74828,"vw":4.616658},{"c":5,"h":5.15,"l":4.67,"n":1283,"o":4.67,"t":"2026-08-25T04:00:00Z","v":102971,"vw":4.997395},{"c":4.76,"h":4.9999,"l":4.71,"n":1044,"o":4.93,"t":"2026-08-26T04:00:00Z","v":58212,"vw":4.795076},{"c":4.95,"h":5,"l":4.77,"n":699,"o":4.77,"t":"2026-08-27T04:00:00Z","v":22884,"vw":4.891561},{"c":5.11,"h":5.14,"l":4.8,"n":564,"o":4.92,"t":"2026-08-28T04:00:00Z","v":32498,"vw":4.933939},{"c":4.91,"h":5.1,"l":4.91,"n":692,"o":5.1,"t":"2026-08-31T04:00:00Z","v":44239,"vw":4.985414},{"c":5.18,"h":5.18,"l":4.96,"n":752,"o":5,"t":"2026-09-01T04:00:00Z","v":49176,"vw":5.102204},{"c":5.54,"h":5.6,"l":5.14,"n":893,"o":5.23,"t":"2026-09-02T04:00:00Z","v":63663,"vw":5.40008},{"c":5.64,"h":5.95,"l":5.39,"n":1943,"o":5.51,"t":"2026-09-03T04:00:00Z","v":135992,"vw":5.735633},{"c":5.72,"h":5.89,"l":5.58,"n":914,"o":5.64,"t":"2026-09-04T04:00:00Z","v":36454,"vw":5.676105},{"c":5.56,"h":5.75,"l":5.4,"n":737,"o":5.68,"t":"2026-09-08T04:00:00Z","v":36662,"vw":5.604157},{"c":5.28,"h":5.67,"l":5.28,"n":889,"o":5.52,"t":"2026-09-09T04:00:00Z","v":38557,"vw":5.427585},{"c":5.1,"h":5.27,"l":5.05,"n":878,"o":5.24,"t":"2026-09-10T04:00:00Z","v":32077,"vw":5.111438},{"c":5.01,"h":5.24,"l":5,"n":685,"o":5.17,"t":"2026-09-11T04:00:00Z","v":39572,"vw":5.079706},{"c":4.73,"h":5.145,"l":4.71,"n":814,"o":5,"t":"2026-09-14T04:00:00Z","v":54056,"vw":4.863992},{"c":4.6,"h":4.87,"l":4.53,"n":1101,"o":4.73,"t":"2026-09-15T04:00:00Z","v":44834,"vw":4.642589},{"c":4.21,"h":4.835,"l":4.18,"n":1401,"o":4.55,"t":"2026-09-16T04:00:00Z","v":83768,"vw":4.392252},{"c":4.1,"h":4.3114,"l":4.01,"n":777,"o":4.28,"t":"2026-09-17T04:00:00Z","v":44432,"vw":4.171803},{"c":4,"h":4.265,"l":4,"n":808,"o":4.11,"t":"2026-09-18T04:00:00Z","v":95104,"vw":4.030829},{"c":4.07,"h":4.3299,"l":3.9,"n":849,"o":4.23,"t":"2026-09-21T04:00:00Z","v":38737,"vw":4.077},{"c":4.02,"h":4.15,"l":3.93,"n":505,"o":4.13,"t":"2026-09-22T04:00:00Z","v":35753,"vw":4.051656},{"c":3.79,"h":4.2205,"l":3.73,"n":623,"o":4.06,"t":"2026-09-23T04:00:00Z","v":51661,"vw":3.860177},{"c":3.62,"h":3.85,"l":3.52,"n":1140,"o":3.71,"t":"2026-09-24T04:00:00Z","v":89573,"vw":3.632486},{"c":3.52,"h":3.695,"l":3.5,"n":892,"o":3.66,"t":"2026-09-25T04:00:00Z","v":55685,"vw":3.562195},{"c":3.52,"h":3.55,"l":3.4051,"n":798,"o":3.49,"t":"2026-09-28T04:00:00Z","v":55500,"vw":3.499947},{"c":3.48,"h":3.585,"l":3.35,"n":977,"o":3.54,"t":"2026-09-29T04:00:00Z","v":71300,"vw":3.456288},{"c":3.35,"h":3.4855,"l":3.26,"n":1238,"o":3.4733,"t":"2026-09-30T04:00:00Z","v":54619,"vw":3.345741},{"c":2.93,"h":3.41,"l":2.83,"n":1915,"o":3.1,"t":"2026-10-01T04:00:00Z","v":247346,"vw":2.989319},{"c":2.94,"h":3.2,"l":2.91,"n":1401,"o":2.98,"t":"2026-10-02T04:00:00Z","v":100965,"vw":3.053622},{"c":2.85,"h":2.91,"l":2.81,"n":784,"o":2.91,"t":"2026-10-05T04:00:00Z","v":63313,"vw":2.874763},{"c":2.9,"h":3.0198,"l":2.8,"n":694,"o":2.875,"t":"2026-10-06T04:00:00Z","v":76430,"vw":2.885498},{"c":2.72,"h":3,"l":2.7,"n":589,"o":2.86,"t":"2026-10-07T04:00:00Z","v":60396,"vw":2.831325},{"c":2.63,"h":2.7243,"l":2.42,"n":1708,"o":2.68,"t":"2026-10-08T04:00:00Z","v":213369,"vw":2.556722},{"c":2.71,"h":2.75,"l":2.58,"n":1006,"o":2.65,"t":"2026-10-09T04:00:00Z","v":79415,"vw":2.697092},{"c":2.68,"h":2.78,"l":2.66,"n":881,"o":2.75,"t":"2026-10-12T04:00:00Z","v":54284,"vw":2.714275},{"c":2.53,"h":2.66,"l":2.51,"n":713,"o":2.66,"t":"2026-10-13T04:00:00Z","v":44062,"vw":2.560255},{"c":2.42,"h":2.66,"l":2.385,"n":620,"o":2.65,"t":"2026-10-14T04:00:00Z","v":42975,"vw":2.472212},{"c":2.53,"h":2.6099,"l":2.4,"n":386,"o":2.4,"t":"2026-10-15T04:00:00Z","v":24617,"vw":2.54871},{"c":2.46,"h":2.56,"l":2.422,"n":572,"o":2.56,"t":"2026-10-16T04:00:00Z","v":38576,"vw":2.488619},{"c":2.42,"h":2.58,"l":2.415,"n":457,"o":2.46,"t":"2026-10-19T04:00:00Z","v":23367,"vw":2.474869},{"c":2.31,"h":2.5499,"l":2.31,"n":673,"o":2.41,"t":"2026-10-20T04:00:00Z","v":66991,"vw":2.412779},{"c":2.3,"h":2.4,"l":2.2609,"n":592,"o":2.3,"t":"2026-10-21T04:00:00Z","v":41772,"vw":2.315756},{"c":2.11,"h":2.3,"l":2.02,"n":908,"o":2.29,"t":"2026-10-22T04:00:00Z","v":119826,"vw":2.129592}],"volatilityBars":[{"c":5.23,"h":5.23,"l":4.9,"n":77,"o":4.98,"t":"2026-07-27T13:30:00Z","v":9863,"vw":4.978163},{"c":5.05,"h":5.29,"l":5.05,"n":134,"o":5.23,"t":"2026-07-27T13:45:00Z","v":19406,"vw":5.173834},{"c":5.145,"h":5.145,"l":5.04,"n":15,"o":5.04,"t":"2026-07-27T14:00:00Z","v":939,"vw":5.093571},{"c":5.04,"h":5.14,"l":4.9601,"n":87,"o":5.07,"t":"2026-07-27T14:15:00Z","v":6283,"vw":5.06627},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-07-27T15:15:00Z","v":233,"vw":5.03},{"c":5.054,"h":5.054,"l":5.054,"n":1,"o":5.054,"t":"2026-07-27T15:30:00Z","v":126,"vw":5.054},{"c":5.0484,"h":5.0484,"l":5.0484,"n":1,"o":5.0484,"t":"2026-07-27T15:45:00Z","v":100,"vw":5.0484},{"c":5.03,"h":5.03,"l":4.9397,"n":21,"o":4.99,"t":"2026-07-27T16:00:00Z","v":4155,"vw":4.999648},{"c":4.99,"h":4.99,"l":4.99,"n":21,"o":4.99,"t":"2026-07-27T16:15:00Z","v":262,"vw":4.99},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-07-27T16:30:00Z","v":207,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":25,"o":5.02,"t":"2026-07-27T16:45:00Z","v":382,"vw":5.02},{"c":4.955,"h":5.065,"l":4.955,"n":50,"o":5.02,"t":"2026-07-27T17:00:00Z","v":4610,"vw":5.03514},{"c":4.97,"h":4.97,"l":4.97,"n":37,"o":4.97,"t":"2026-07-27T17:15:00Z","v":1120,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":15,"o":4.97,"t":"2026-07-27T17:30:00Z","v":604,"vw":4.97},{"c":4.9999,"h":4.9999,"l":4.97,"n":13,"o":4.98,"t":"2026-07-27T17:45:00Z","v":2671,"vw":4.973018},{"c":4.98,"h":5,"l":4.98,"n":16,"o":5,"t":"2026-07-27T18:00:00Z","v":1352,"vw":4.996},{"c":4.955,"h":4.955,"l":4.9204,"n":16,"o":4.93,"t":"2026-07-27T18:15:00Z","v":2163,"vw":4.926619},{"c":4.895,"h":4.92,"l":4.895,"n":13,"o":4.92,"t":"2026-07-27T18:30:00Z","v":685,"vw":4.909205},{"c":4.945,"h":4.955,"l":4.92,"n":37,"o":4.94,"t":"2026-07-27T18:45:00Z","v":1536,"vw":4.940566},{"c":4.948,"h":4.948,"l":4.92,"n":37,"o":4.92,"t":"2026-07-27T19:30:00Z","v":1593,"vw":4.929096},{"c":4.85,"h":4.94,"l":4.85,"n":44,"o":4.94,"t":"2026-07-27T19:45:00Z","v":2351,"vw":4.900999},{"c":4.85,"h":4.85,"l":4.85,"n":11,"o":4.85,"t":"2026-07-27T20:00:00Z","v":1260,"vw":4.85},{"c":4.8318,"h":4.8318,"l":4.8318,"n":1,"o":4.8318,"t":"2026-07-27T21:45:00Z","v":150,"vw":4.8318},{"c":5.1,"h":5.1,"l":5.1,"n":14,"o":5.1,"t":"2026-07-28T11:15:00Z","v":113,"vw":5.1},{"c":4.87,"h":5.01,"l":4.8,"n":49,"o":4.84,"t":"2026-07-28T13:30:00Z","v":6012,"vw":4.88271},{"c":4.8,"h":4.92,"l":4.8,"n":7,"o":4.92,"t":"2026-07-28T13:45:00Z","v":844,"vw":4.90375},{"c":4.59,"h":4.8997,"l":4.59,"n":76,"o":4.8997,"t":"2026-07-28T14:00:00Z","v":15545,"vw":4.726407},{"c":4.65,"h":4.72,"l":4.63,"n":26,"o":4.63,"t":"2026-07-28T14:15:00Z","v":3087,"vw":4.684149},{"c":4.65,"h":4.65,"l":4.65,"n":14,"o":4.65,"t":"2026-07-28T14:30:00Z","v":1357,"vw":4.65},{"c":4.765,"h":4.765,"l":4.7081,"n":32,"o":4.7081,"t":"2026-07-28T14:45:00Z","v":2076,"vw":4.728113},{"c":4.69,"h":4.7,"l":4.69,"n":11,"o":4.7,"t":"2026-07-28T15:00:00Z","v":2217,"vw":4.690952},{"c":4.82,"h":4.82,"l":4.675,"n":22,"o":4.675,"t":"2026-07-28T15:15:00Z","v":2872,"vw":4.688958},{"c":4.795,"h":4.9,"l":4.795,"n":25,"o":4.8,"t":"2026-07-28T15:30:00Z","v":5302,"vw":4.866321},{"c":4.87,"h":4.87,"l":4.795,"n":7,"o":4.795,"t":"2026-07-28T15:45:00Z","v":470,"vw":4.8325},{"c":4.7,"h":4.821,"l":4.7,"n":37,"o":4.821,"t":"2026-07-28T16:00:00Z","v":1328,"vw":4.721375},{"c":4.73,"h":4.8503,"l":4.73,"n":102,"o":4.74,"t":"2026-07-28T16:30:00Z","v":5985,"vw":4.801543},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-07-28T16:45:00Z","v":125,"vw":4.78},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-07-28T17:00:00Z","v":100,"vw":4.8},{"c":4.78,"h":4.81,"l":4.78,"n":21,"o":4.81,"t":"2026-07-28T17:15:00Z","v":731,"vw":4.8025},{"c":4.85,"h":4.85,"l":4.8,"n":11,"o":4.8,"t":"2026-07-28T17:45:00Z","v":430,"vw":4.816667},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-07-28T18:00:00Z","v":129,"vw":4.8},{"c":4.8,"h":4.86,"l":4.78,"n":42,"o":4.78,"t":"2026-07-28T19:00:00Z","v":2796,"vw":4.804691},{"c":4.82,"h":4.82,"l":4.8,"n":51,"o":4.8,"t":"2026-07-28T19:15:00Z","v":593,"vw":4.806667},{"c":4.83,"h":4.83,"l":4.81,"n":8,"o":4.82,"t":"2026-07-28T19:30:00Z","v":585,"vw":4.818},{"c":4.8,"h":4.85,"l":4.78,"n":108,"o":4.83,"t":"2026-07-28T19:45:00Z","v":4953,"vw":4.811265},{"c":4.8,"h":4.8,"l":4.8,"n":15,"o":4.8,"t":"2026-07-28T20:00:00Z","v":1140,"vw":4.8},{"c":4.7,"h":4.7,"l":4.7,"n":21,"o":4.7,"t":"2026-07-29T11:15:00Z","v":120,"vw":4.7},{"c":4.8,"h":4.91,"l":4.74,"n":45,"o":4.74,"t":"2026-07-29T13:30:00Z","v":3085,"vw":4.781072},{"c":4.73,"h":4.79,"l":4.73,"n":3,"o":4.79,"t":"2026-07-29T14:00:00Z","v":243,"vw":4.76},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-07-29T14:30:00Z","v":100,"vw":4.73},{"c":4.75,"h":4.755,"l":4.71,"n":23,"o":4.71,"t":"2026-07-29T14:45:00Z","v":2069,"vw":4.742888},{"c":4.655,"h":4.76,"l":4.63,"n":56,"o":4.745,"t":"2026-07-29T15:15:00Z","v":3086,"vw":4.673571},{"c":4.74,"h":4.74,"l":4.67,"n":25,"o":4.69,"t":"2026-07-29T15:30:00Z","v":2246,"vw":4.707241},{"c":4.74,"h":4.8,"l":4.68,"n":87,"o":4.74,"t":"2026-07-29T15:45:00Z","v":13587,"vw":4.737374},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-07-29T16:30:00Z","v":315,"vw":4.76},{"c":4.745,"h":4.745,"l":4.74,"n":7,"o":4.74,"t":"2026-07-29T16:45:00Z","v":1291,"vw":4.740417},{"c":4.78,"h":4.78,"l":4.73,"n":10,"o":4.73,"t":"2026-07-29T17:00:00Z","v":483,"vw":4.753333},{"c":4.73,"h":4.755,"l":4.725,"n":34,"o":4.755,"t":"2026-07-29T17:15:00Z","v":2721,"vw":4.742929},{"c":4.71,"h":4.71,"l":4.67,"n":23,"o":4.71,"t":"2026-07-29T17:45:00Z","v":2498,"vw":4.702634},{"c":4.73,"h":4.7684,"l":4.705,"n":19,"o":4.725,"t":"2026-07-29T18:00:00Z","v":1549,"vw":4.740245},{"c":4.67,"h":4.71,"l":4.66,"n":54,"o":4.7,"t":"2026-07-29T18:15:00Z","v":2241,"vw":4.689319},{"c":4.74,"h":4.74,"l":4.72,"n":62,"o":4.72,"t":"2026-07-29T18:45:00Z","v":1594,"vw":4.726667},{"c":4.8,"h":4.8,"l":4.77,"n":18,"o":4.77,"t":"2026-07-29T19:15:00Z","v":1787,"vw":4.789188},{"c":4.75,"h":4.75,"l":4.73,"n":24,"o":4.74,"t":"2026-07-29T19:30:00Z","v":1024,"vw":4.742891},{"c":4.68,"h":4.73,"l":4.66,"n":199,"o":4.72,"t":"2026-07-29T19:45:00Z","v":5755,"vw":4.699636},{"c":4.65,"h":4.65,"l":4.65,"n":11,"o":4.65,"t":"2026-07-29T20:00:00Z","v":1217,"vw":4.65},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-07-30T11:00:00Z","v":520,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-07-30T11:15:00Z","v":507,"vw":4.85},{"c":4.71,"h":4.73,"l":4.7,"n":7,"o":4.7,"t":"2026-07-30T12:15:00Z","v":396,"vw":4.713333},{"c":4.77,"h":4.8,"l":4.77,"n":16,"o":4.8,"t":"2026-07-30T13:15:00Z","v":588,"vw":4.786935},{"c":4.7,"h":4.77,"l":4.64,"n":26,"o":4.77,"t":"2026-07-30T13:30:00Z","v":2974,"vw":4.71587},{"c":4.779,"h":4.779,"l":4.76,"n":20,"o":4.77,"t":"2026-07-30T13:45:00Z","v":687,"vw":4.769667},{"c":4.72,"h":4.77,"l":4.72,"n":20,"o":4.77,"t":"2026-07-30T14:00:00Z","v":1307,"vw":4.734667},{"c":4.795,"h":4.795,"l":4.6,"n":162,"o":4.72,"t":"2026-07-30T14:15:00Z","v":10083,"vw":4.708989},{"c":4.7775,"h":4.81,"l":4.74,"n":59,"o":4.795,"t":"2026-07-30T14:30:00Z","v":2708,"vw":4.764354},{"c":4.755,"h":4.795,"l":4.66,"n":52,"o":4.66,"t":"2026-07-30T14:45:00Z","v":4123,"vw":4.69623},{"c":4.6625,"h":4.755,"l":4.6625,"n":41,"o":4.755,"t":"2026-07-30T15:00:00Z","v":1327,"vw":4.68254},{"c":4.7399,"h":4.7399,"l":4.6625,"n":16,"o":4.6625,"t":"2026-07-30T15:15:00Z","v":1225,"vw":4.726144},{"c":4.76,"h":4.76,"l":4.65,"n":41,"o":4.655,"t":"2026-07-30T15:30:00Z","v":2644,"vw":4.671756},{"c":4.78,"h":4.78,"l":4.74,"n":29,"o":4.77,"t":"2026-07-30T16:00:00Z","v":1501,"vw":4.76875},{"c":4.8236,"h":4.87,"l":4.8236,"n":9,"o":4.84,"t":"2026-07-30T16:30:00Z","v":732,"vw":4.839533},{"c":4.78,"h":4.79,"l":4.78,"n":10,"o":4.79,"t":"2026-07-30T17:00:00Z","v":438,"vw":4.785},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-07-30T17:30:00Z","v":143,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-07-30T18:30:00Z","v":105,"vw":4.85},{"c":4.8178,"h":4.8178,"l":4.8178,"n":8,"o":4.8178,"t":"2026-07-30T19:00:00Z","v":1088,"vw":4.8178},{"c":4.865,"h":4.87,"l":4.865,"n":7,"o":4.87,"t":"2026-07-30T19:30:00Z","v":1172,"vw":4.865455},{"c":4.8,"h":4.9,"l":4.77,"n":225,"o":4.87,"t":"2026-07-30T19:45:00Z","v":8344,"vw":4.845854},{"c":4.78,"h":4.78,"l":4.78,"n":14,"o":4.78,"t":"2026-07-30T20:00:00Z","v":1218,"vw":4.78},{"c":4.9,"h":4.9,"l":4.65,"n":25,"o":4.65,"t":"2026-07-31T11:30:00Z","v":357,"vw":4.75},{"c":4.87,"h":4.99,"l":4.76,"n":226,"o":4.86,"t":"2026-07-31T13:30:00Z","v":9755,"vw":4.850555},{"c":4.81,"h":4.915,"l":4.81,"n":10,"o":4.915,"t":"2026-07-31T13:45:00Z","v":1169,"vw":4.8262},{"c":4.65,"h":4.77,"l":4.645,"n":37,"o":4.74,"t":"2026-07-31T14:00:00Z","v":3278,"vw":4.73393},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-07-31T14:30:00Z","v":460,"vw":4.67},{"c":4.7,"h":4.71,"l":4.7,"n":5,"o":4.71,"t":"2026-07-31T15:00:00Z","v":302,"vw":4.703425},{"c":4.68,"h":4.74,"l":4.65,"n":59,"o":4.715,"t":"2026-07-31T15:15:00Z","v":2751,"vw":4.684197},{"c":4.7881,"h":4.7881,"l":4.7,"n":15,"o":4.7,"t":"2026-07-31T15:30:00Z","v":1426,"vw":4.775639},{"c":4.71,"h":4.75,"l":4.695,"n":23,"o":4.75,"t":"2026-07-31T16:15:00Z","v":1949,"vw":4.708921},{"c":4.76,"h":4.76,"l":4.71,"n":18,"o":4.71,"t":"2026-07-31T16:45:00Z","v":398,"vw":4.74},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-07-31T17:00:00Z","v":208,"vw":4.77},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-07-31T17:15:00Z","v":105,"vw":4.7},{"c":4.715,"h":4.76,"l":4.715,"n":34,"o":4.76,"t":"2026-07-31T17:45:00Z","v":2457,"vw":4.73575},{"c":4.81,"h":4.81,"l":4.74,"n":44,"o":4.74,"t":"2026-07-31T18:00:00Z","v":1907,"vw":4.756227},{"c":4.83,"h":4.83,"l":4.78,"n":131,"o":4.81,"t":"2026-07-31T18:30:00Z","v":2230,"vw":4.806683},{"c":4.81,"h":4.81,"l":4.785,"n":9,"o":4.785,"t":"2026-07-31T18:45:00Z","v":444,"vw":4.7975},{"c":4.85,"h":4.85,"l":4.81,"n":6,"o":4.81,"t":"2026-07-31T19:00:00Z","v":394,"vw":4.83},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-07-31T19:15:00Z","v":100,"vw":4.835},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-07-31T19:30:00Z","v":206,"vw":4.81},{"c":4.85,"h":4.86,"l":4.8,"n":181,"o":4.81,"t":"2026-07-31T19:45:00Z","v":7522,"vw":4.827118},{"c":4.83,"h":4.83,"l":4.83,"n":6,"o":4.83,"t":"2026-07-31T20:00:00Z","v":8451,"vw":4.83},{"c":4.75,"h":4.75,"l":4.75,"n":29,"o":4.75,"t":"2026-08-03T11:15:00Z","v":238,"vw":4.75},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-08-03T13:30:00Z","v":451,"vw":4.9},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-08-03T13:45:00Z","v":100,"vw":4.955},{"c":4.955,"h":4.99,"l":4.946,"n":10,"o":4.99,"t":"2026-08-03T14:00:00Z","v":1222,"vw":4.954091},{"c":4.93,"h":4.93,"l":4.93,"n":8,"o":4.93,"t":"2026-08-03T15:00:00Z","v":501,"vw":4.93},{"c":4.96,"h":4.96,"l":4.94,"n":12,"o":4.94,"t":"2026-08-03T15:15:00Z","v":667,"vw":4.949983},{"c":5.01,"h":5.01,"l":4.96,"n":7,"o":4.975,"t":"2026-08-03T15:30:00Z","v":514,"vw":4.981667},{"c":5.0094,"h":5.126,"l":5,"n":68,"o":5,"t":"2026-08-03T16:00:00Z","v":6025,"vw":5.038224},{"c":5.05,"h":5.08,"l":5.05,"n":5,"o":5.05,"t":"2026-08-03T16:30:00Z","v":410,"vw":5.0625},{"c":5.02,"h":5.07,"l":5.02,"n":3,"o":5.07,"t":"2026-08-03T16:45:00Z","v":295,"vw":5.045},{"c":5.01,"h":5.05,"l":5.01,"n":4,"o":5.05,"t":"2026-08-03T17:00:00Z","v":397,"vw":5.022308},{"c":5.06,"h":5.06,"l":5.04,"n":13,"o":5.04,"t":"2026-08-03T17:15:00Z","v":760,"vw":5.05},{"c":5.04,"h":5.09,"l":5.04,"n":13,"o":5.09,"t":"2026-08-03T17:30:00Z","v":801,"vw":5.051667},{"c":5.035,"h":5.035,"l":5,"n":39,"o":5.02,"t":"2026-08-03T17:45:00Z","v":1338,"vw":5.014375},{"c":5.0388,"h":5.0388,"l":5.0388,"n":2,"o":5.0388,"t":"2026-08-03T18:00:00Z","v":126,"vw":5.0388},{"c":5.05,"h":5.05,"l":5.05,"n":14,"o":5.05,"t":"2026-08-03T18:15:00Z","v":718,"vw":5.05},{"c":5.07,"h":5.09,"l":5.07,"n":5,"o":5.08,"t":"2026-08-03T18:45:00Z","v":404,"vw":5.08},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-08-03T19:30:00Z","v":200,"vw":5.05},{"c":5.01,"h":5.13,"l":5.01,"n":122,"o":5.09,"t":"2026-08-03T19:45:00Z","v":5309,"vw":5.091754},{"c":5.03,"h":5.03,"l":5.03,"n":26,"o":5.03,"t":"2026-08-03T20:00:00Z","v":3164,"vw":5.03},{"c":5.24,"h":5.27,"l":4.81,"n":33,"o":5.07,"t":"2026-08-04T13:30:00Z","v":3527,"vw":5.130755},{"c":5.25,"h":5.3,"l":5.21,"n":30,"o":5.22,"t":"2026-08-04T14:00:00Z","v":2500,"vw":5.252857},{"c":5.14,"h":5.255,"l":5.14,"n":10,"o":5.255,"t":"2026-08-04T14:15:00Z","v":2999,"vw":5.246206},{"c":5.24,"h":5.32,"l":5.24,"n":22,"o":5.29,"t":"2026-08-04T14:30:00Z","v":1356,"vw":5.285},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-08-04T14:45:00Z","v":1000,"vw":5.19},{"c":5.3075,"h":5.3075,"l":5.3075,"n":1,"o":5.3075,"t":"2026-08-04T15:15:00Z","v":800,"vw":5.3075},{"c":5.29,"h":5.3,"l":5.29,"n":8,"o":5.3,"t":"2026-08-04T15:45:00Z","v":391,"vw":5.293333},{"c":5.29,"h":5.29,"l":5.29,"n":8,"o":5.29,"t":"2026-08-04T16:00:00Z","v":307,"vw":5.29},{"c":5.2836,"h":5.2836,"l":5.2836,"n":2,"o":5.2836,"t":"2026-08-04T16:15:00Z","v":221,"vw":5.2836},{"c":5.275,"h":5.3,"l":5.275,"n":2,"o":5.3,"t":"2026-08-04T16:45:00Z","v":500,"vw":5.295},{"c":5.28,"h":5.28,"l":5.275,"n":2,"o":5.275,"t":"2026-08-04T17:00:00Z","v":300,"vw":5.278333},{"c":5.25,"h":5.25,"l":5.25,"n":9,"o":5.25,"t":"2026-08-04T17:15:00Z","v":376,"vw":5.25},{"c":5.265,"h":5.265,"l":5.22,"n":31,"o":5.25,"t":"2026-08-04T17:30:00Z","v":2611,"vw":5.238205},{"c":5.265,"h":5.265,"l":5.23,"n":6,"o":5.23,"t":"2026-08-04T17:45:00Z","v":417,"vw":5.244472},{"c":5.3,"h":5.3,"l":5.24,"n":37,"o":5.25,"t":"2026-08-04T18:00:00Z","v":937,"vw":5.262},{"c":5.4,"h":5.4,"l":5.28,"n":42,"o":5.29,"t":"2026-08-04T18:15:00Z","v":2505,"vw":5.321895},{"c":5.35,"h":5.38,"l":5.3346,"n":12,"o":5.38,"t":"2026-08-04T18:30:00Z","v":2422,"vw":5.371317},{"c":5.39,"h":5.39,"l":5.39,"n":5,"o":5.39,"t":"2026-08-04T19:00:00Z","v":281,"vw":5.39},{"c":5.36,"h":5.38,"l":5.36,"n":4,"o":5.38,"t":"2026-08-04T19:15:00Z","v":210,"vw":5.37},{"c":5.34,"h":5.385,"l":5.32,"n":36,"o":5.36,"t":"2026-08-04T19:30:00Z","v":2229,"vw":5.353407},{"c":5.285,"h":5.385,"l":5.25,"n":164,"o":5.385,"t":"2026-08-04T19:45:00Z","v":6075,"vw":5.295572},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-08-04T20:00:00Z","v":3040,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-04T20:30:00Z","v":218,"vw":5.25},{"c":5.5,"h":5.5,"l":5.47,"n":11,"o":5.47,"t":"2026-08-05T11:00:00Z","v":416,"vw":5.49},{"c":5.5683,"h":5.5683,"l":5.5683,"n":2,"o":5.5683,"t":"2026-08-05T11:30:00Z","v":256,"vw":5.5683},{"c":5.538,"h":5.538,"l":5.538,"n":1,"o":5.538,"t":"2026-08-05T12:00:00Z","v":100,"vw":5.538},{"c":5.6,"h":5.6,"l":5.523,"n":3,"o":5.523,"t":"2026-08-05T12:30:00Z","v":950,"vw":5.538889},{"c":5.79,"h":5.79,"l":5.7,"n":3,"o":5.7,"t":"2026-08-05T13:15:00Z","v":201,"vw":5.745},{"c":5.28,"h":5.65,"l":5.28,"n":91,"o":5.64,"t":"2026-08-05T13:30:00Z","v":9203,"vw":5.529526},{"c":5.095,"h":5.34,"l":5.095,"n":134,"o":5.28,"t":"2026-08-05T13:45:00Z","v":8861,"vw":5.195409},{"c":5.07,"h":5.13,"l":5.025,"n":55,"o":5.1,"t":"2026-08-05T14:00:00Z","v":1894,"vw":5.077349},{"c":5.04,"h":5.13,"l":5,"n":38,"o":5.03,"t":"2026-08-05T14:15:00Z","v":2684,"vw":5.037491},{"c":5.2,"h":5.28,"l":5,"n":102,"o":5.04,"t":"2026-08-05T14:30:00Z","v":12788,"vw":5.125366},{"c":5.32,"h":5.36,"l":5.19,"n":94,"o":5.2,"t":"2026-08-05T14:45:00Z","v":8090,"vw":5.284217},{"c":5.29,"h":5.33,"l":5.28,"n":36,"o":5.32,"t":"2026-08-05T15:00:00Z","v":1338,"vw":5.31279},{"c":5.22,"h":5.29,"l":5.21,"n":19,"o":5.29,"t":"2026-08-05T15:15:00Z","v":1709,"vw":5.247333},{"c":5.3,"h":5.3,"l":5.22,"n":20,"o":5.22,"t":"2026-08-05T15:30:00Z","v":981,"vw":5.26125},{"c":5.295,"h":5.3,"l":5.23,"n":17,"o":5.25,"t":"2026-08-05T15:45:00Z","v":1510,"vw":5.250769},{"c":5.32,"h":5.32,"l":5.24,"n":10,"o":5.24,"t":"2026-08-05T16:00:00Z","v":614,"vw":5.28875},{"c":5.32,"h":5.32,"l":5.28,"n":26,"o":5.29,"t":"2026-08-05T16:15:00Z","v":1691,"vw":5.298035},{"c":5.25,"h":5.32,"l":5.25,"n":50,"o":5.28,"t":"2026-08-05T16:30:00Z","v":4054,"vw":5.275395},{"c":5.245,"h":5.295,"l":5.245,"n":8,"o":5.295,"t":"2026-08-05T16:45:00Z","v":685,"vw":5.268},{"c":5.24,"h":5.295,"l":5.24,"n":31,"o":5.295,"t":"2026-08-05T17:00:00Z","v":1846,"vw":5.269401},{"c":5.26,"h":5.28,"l":5.23,"n":57,"o":5.24,"t":"2026-08-05T17:15:00Z","v":5107,"vw":5.250639},{"c":5.26,"h":5.26,"l":5.23,"n":3,"o":5.23,"t":"2026-08-05T17:30:00Z","v":212,"vw":5.245},{"c":5.225,"h":5.26,"l":5.21,"n":27,"o":5.23,"t":"2026-08-05T17:45:00Z","v":1632,"vw":5.225714},{"c":5.11,"h":5.205,"l":5.11,"n":7,"o":5.205,"t":"2026-08-05T18:00:00Z","v":405,"vw":5.1575},{"c":4.9401,"h":5.14,"l":4.93,"n":116,"o":5.13,"t":"2026-08-05T18:15:00Z","v":10283,"vw":4.9902},{"c":4.87,"h":5.02,"l":4.86,"n":93,"o":4.95,"t":"2026-08-05T18:30:00Z","v":13247,"vw":4.924386},{"c":4.875,"h":4.98,"l":4.87,"n":92,"o":4.92,"t":"2026-08-05T18:45:00Z","v":7899,"vw":4.912601},{"c":5,"h":5,"l":4.86,"n":93,"o":4.86,"t":"2026-08-05T19:00:00Z","v":8180,"vw":4.904897},{"c":4.965,"h":5,"l":4.955,"n":20,"o":5,"t":"2026-08-05T19:15:00Z","v":3278,"vw":4.987668},{"c":4.905,"h":4.95,"l":4.86,"n":50,"o":4.95,"t":"2026-08-05T19:30:00Z","v":1780,"vw":4.91601},{"c":4.975,"h":5.02,"l":4.82,"n":254,"o":4.825,"t":"2026-08-05T19:45:00Z","v":17799,"vw":4.921272},{"c":5.005,"h":5.005,"l":5.005,"n":4,"o":5.005,"t":"2026-08-05T20:00:00Z","v":2162,"vw":5.005},{"c":5.0669,"h":5.0669,"l":5.01,"n":11,"o":5.01,"t":"2026-08-06T13:30:00Z","v":702,"vw":5.026401},{"c":5.1,"h":5.15,"l":5.055,"n":15,"o":5.15,"t":"2026-08-06T13:45:00Z","v":2198,"vw":5.123675},{"c":4.955,"h":5.02,"l":4.955,"n":47,"o":5.02,"t":"2026-08-06T14:15:00Z","v":1258,"vw":4.982},{"c":5.02,"h":5.12,"l":4.97,"n":21,"o":4.97,"t":"2026-08-06T14:30:00Z","v":1605,"vw":5.036667},{"c":4.92,"h":5.01,"l":4.86,"n":94,"o":5.01,"t":"2026-08-06T14:45:00Z","v":23628,"vw":4.987607},{"c":4.915,"h":4.93,"l":4.84,"n":131,"o":4.88,"t":"2026-08-06T15:00:00Z","v":5355,"vw":4.887407},{"c":4.945,"h":4.95,"l":4.945,"n":14,"o":4.95,"t":"2026-08-06T15:15:00Z","v":2533,"vw":4.947139},{"c":4.805,"h":4.94,"l":4.73,"n":140,"o":4.93,"t":"2026-08-06T15:30:00Z","v":10040,"vw":4.843657},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-08-06T15:45:00Z","v":223,"vw":4.78},{"c":4.85,"h":4.85,"l":4.82,"n":5,"o":4.85,"t":"2026-08-06T16:00:00Z","v":509,"vw":4.843644},{"c":4.745,"h":4.8,"l":4.745,"n":29,"o":4.8,"t":"2026-08-06T16:15:00Z","v":1019,"vw":4.770323},{"c":4.7001,"h":4.79,"l":4.7001,"n":11,"o":4.75,"t":"2026-08-06T16:30:00Z","v":3651,"vw":4.704469},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-08-06T16:45:00Z","v":128,"vw":4.78},{"c":4.775,"h":4.8857,"l":4.775,"n":20,"o":4.8857,"t":"2026-08-06T17:00:00Z","v":4431,"vw":4.866321},{"c":4.7438,"h":4.7438,"l":4.7438,"n":5,"o":4.7438,"t":"2026-08-06T17:15:00Z","v":289,"vw":4.7438},{"c":4.74,"h":4.75,"l":4.7,"n":39,"o":4.7079,"t":"2026-08-06T17:30:00Z","v":2099,"vw":4.713077},{"c":4.8293,"h":4.8293,"l":4.825,"n":11,"o":4.825,"t":"2026-08-06T17:45:00Z","v":403,"vw":4.827583},{"c":4.775,"h":4.775,"l":4.7674,"n":7,"o":4.7674,"t":"2026-08-06T18:00:00Z","v":671,"vw":4.773246},{"c":4.835,"h":4.835,"l":4.775,"n":36,"o":4.775,"t":"2026-08-06T18:15:00Z","v":1097,"vw":4.796875},{"c":4.82,"h":4.82,"l":4.8,"n":6,"o":4.8,"t":"2026-08-06T18:30:00Z","v":356,"vw":4.813333},{"c":4.815,"h":4.82,"l":4.815,"n":11,"o":4.82,"t":"2026-08-06T18:45:00Z","v":861,"vw":4.815799},{"c":4.825,"h":4.825,"l":4.825,"n":1,"o":4.825,"t":"2026-08-06T19:00:00Z","v":100,"vw":4.825},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-08-06T19:15:00Z","v":138,"vw":4.83},{"c":4.83,"h":4.83,"l":4.81,"n":14,"o":4.82,"t":"2026-08-06T19:30:00Z","v":773,"vw":4.82435},{"c":4.81,"h":4.85,"l":4.75,"n":153,"o":4.81,"t":"2026-08-06T19:45:00Z","v":8443,"vw":4.809619},{"c":4.82,"h":4.82,"l":4.82,"n":22,"o":4.82,"t":"2026-08-06T20:00:00Z","v":1155,"vw":4.82},{"c":5.1894,"h":5.1894,"l":4.823,"n":15,"o":5.07,"t":"2026-08-07T13:30:00Z","v":20354,"vw":5.066842},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-08-07T13:45:00Z","v":154,"vw":5.1},{"c":4.85,"h":5.0203,"l":4.85,"n":21,"o":5.0203,"t":"2026-08-07T14:00:00Z","v":1418,"vw":4.900965},{"c":4.96,"h":4.96,"l":4.84,"n":18,"o":4.84,"t":"2026-08-07T14:15:00Z","v":570,"vw":4.8825},{"c":5.04,"h":5.05,"l":4.94,"n":25,"o":4.99,"t":"2026-08-07T15:00:00Z","v":1781,"vw":4.992683},{"c":5,"h":5,"l":4.915,"n":5,"o":4.915,"t":"2026-08-07T16:00:00Z","v":219,"vw":4.9575},{"c":4.91,"h":4.93,"l":4.865,"n":66,"o":4.93,"t":"2026-08-07T16:15:00Z","v":5551,"vw":4.903943},{"c":4.86,"h":5,"l":4.86,"n":90,"o":4.885,"t":"2026-08-07T16:30:00Z","v":7912,"vw":4.922609},{"c":4.8545,"h":4.9,"l":4.8299,"n":23,"o":4.8299,"t":"2026-08-07T16:45:00Z","v":1664,"vw":4.862251},{"c":4.91,"h":4.91,"l":4.86,"n":12,"o":4.86,"t":"2026-08-07T17:00:00Z","v":904,"vw":4.873258},{"c":4.89,"h":4.89,"l":4.87,"n":13,"o":4.87,"t":"2026-08-07T17:15:00Z","v":275,"vw":4.88},{"c":4.89,"h":4.8939,"l":4.89,"n":21,"o":4.8939,"t":"2026-08-07T17:30:00Z","v":618,"vw":4.892482},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-08-07T17:45:00Z","v":113,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-08-07T18:00:00Z","v":184,"vw":4.9},{"c":4.835,"h":4.86,"l":4.835,"n":14,"o":4.86,"t":"2026-08-07T18:15:00Z","v":606,"vw":4.851667},{"c":4.86,"h":4.8814,"l":4.85,"n":11,"o":4.88,"t":"2026-08-07T18:30:00Z","v":873,"vw":4.870008},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-08-07T18:45:00Z","v":103,"vw":4.88},{"c":4.9,"h":4.9,"l":4.89,"n":5,"o":4.89,"t":"2026-08-07T19:00:00Z","v":267,"vw":4.895},{"c":4.88,"h":4.9,"l":4.88,"n":7,"o":4.88,"t":"2026-08-07T19:15:00Z","v":364,"vw":4.886667},{"c":4.91,"h":4.91,"l":4.88,"n":11,"o":4.9,"t":"2026-08-07T19:30:00Z","v":782,"vw":4.900619},{"c":4.86,"h":4.905,"l":4.82,"n":175,"o":4.88,"t":"2026-08-07T19:45:00Z","v":7809,"vw":4.854114},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-08-07T20:00:00Z","v":4315,"vw":4.87},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-08-07T21:15:00Z","v":256,"vw":4.7},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-10T13:15:00Z","v":258,"vw":5.14},{"c":5.01,"h":5.05,"l":5.01,"n":12,"o":5.015,"t":"2026-08-10T13:30:00Z","v":23731,"vw":5.042759},{"c":4.9,"h":4.92,"l":4.85,"n":17,"o":4.92,"t":"2026-08-10T13:45:00Z","v":1115,"vw":4.896},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-08-10T14:30:00Z","v":100,"vw":4.84},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-08-10T14:45:00Z","v":305,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-08-10T15:15:00Z","v":214,"vw":4.87},{"c":4.84,"h":4.9,"l":4.84,"n":36,"o":4.9,"t":"2026-08-10T15:45:00Z","v":6731,"vw":4.878952},{"c":4.86,"h":4.86,"l":4.76,"n":56,"o":4.8,"t":"2026-08-10T16:00:00Z","v":6138,"vw":4.797313},{"c":4.83,"h":4.8599,"l":4.82,"n":22,"o":4.83,"t":"2026-08-10T16:15:00Z","v":3233,"vw":4.831327},{"c":4.82,"h":4.82,"l":4.8,"n":8,"o":4.8,"t":"2026-08-10T16:30:00Z","v":3233,"vw":4.800645},{"c":4.82,"h":4.83,"l":4.7901,"n":64,"o":4.82,"t":"2026-08-10T16:45:00Z","v":3938,"vw":4.814911},{"c":4.84,"h":4.84,"l":4.82,"n":15,"o":4.82,"t":"2026-08-10T17:00:00Z","v":725,"vw":4.825},{"c":4.87,"h":4.87,"l":4.84,"n":69,"o":4.84,"t":"2026-08-10T17:15:00Z","v":4268,"vw":4.866108},{"c":4.83,"h":4.91,"l":4.82,"n":43,"o":4.89,"t":"2026-08-10T17:30:00Z","v":1487,"vw":4.876905},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-08-10T17:45:00Z","v":100,"vw":4.82},{"c":4.86,"h":4.86,"l":4.82,"n":24,"o":4.82,"t":"2026-08-10T18:00:00Z","v":1314,"vw":4.844951},{"c":4.82,"h":4.87,"l":4.81,"n":40,"o":4.84,"t":"2026-08-10T18:15:00Z","v":1185,"vw":4.840625},{"c":4.85,"h":4.86,"l":4.82,"n":16,"o":4.82,"t":"2026-08-10T18:30:00Z","v":894,"vw":4.850033},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-08-10T18:45:00Z","v":441,"vw":4.83},{"c":4.87,"h":4.87,"l":4.81,"n":36,"o":4.83,"t":"2026-08-10T19:00:00Z","v":1490,"vw":4.835},{"c":4.8,"h":4.85,"l":4.8,"n":75,"o":4.84,"t":"2026-08-10T19:15:00Z","v":3997,"vw":4.83938},{"c":4.88,"h":4.92,"l":4.8,"n":21,"o":4.8,"t":"2026-08-10T19:30:00Z","v":1125,"vw":4.868019},{"c":4.99,"h":4.99,"l":4.83,"n":204,"o":4.85,"t":"2026-08-10T19:45:00Z","v":7248,"vw":4.9123},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-08-10T20:00:00Z","v":5463,"vw":5},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-10T20:15:00Z","v":364,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-08-10T22:45:00Z","v":126,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":21,"o":4.9,"t":"2026-08-11T11:15:00Z","v":120,"vw":4.9},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-08-11T13:30:00Z","v":1606,"vw":4.94},{"c":4.94,"h":4.94,"l":4.82,"n":49,"o":4.8782,"t":"2026-08-11T13:45:00Z","v":1770,"vw":4.861043},{"c":4.845,"h":4.93,"l":4.845,"n":8,"o":4.93,"t":"2026-08-11T14:00:00Z","v":385,"vw":4.873333},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-08-11T14:15:00Z","v":318,"vw":4.85},{"c":4.7,"h":4.77,"l":4.68,"n":289,"o":4.77,"t":"2026-08-11T14:30:00Z","v":35614,"vw":4.744576},{"c":4.78,"h":4.78,"l":4.6611,"n":25,"o":4.6611,"t":"2026-08-11T14:45:00Z","v":3633,"vw":4.726463},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-08-11T15:00:00Z","v":266,"vw":4.76},{"c":4.72,"h":4.76,"l":4.695,"n":45,"o":4.76,"t":"2026-08-11T15:15:00Z","v":3562,"vw":4.708023},{"c":4.8,"h":4.8,"l":4.7,"n":48,"o":4.715,"t":"2026-08-11T15:30:00Z","v":5117,"vw":4.719712},{"c":4.8,"h":4.81,"l":4.8,"n":12,"o":4.81,"t":"2026-08-11T16:00:00Z","v":473,"vw":4.806988},{"c":4.7678,"h":4.7678,"l":4.7678,"n":6,"o":4.7678,"t":"2026-08-11T16:15:00Z","v":2124,"vw":4.7678},{"c":4.7201,"h":4.77,"l":4.7201,"n":7,"o":4.74,"t":"2026-08-11T16:30:00Z","v":541,"vw":4.74404},{"c":4.755,"h":4.765,"l":4.755,"n":3,"o":4.765,"t":"2026-08-11T16:45:00Z","v":861,"vw":4.756176},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-11T17:00:00Z","v":100,"vw":4.79},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-08-11T17:15:00Z","v":112,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-08-11T17:30:00Z","v":134,"vw":4.76},{"c":4.66,"h":4.72,"l":4.62,"n":86,"o":4.72,"t":"2026-08-11T17:45:00Z","v":9272,"vw":4.675227},{"c":4.6776,"h":4.68,"l":4.625,"n":44,"o":4.64,"t":"2026-08-11T18:00:00Z","v":1868,"vw":4.660936},{"c":4.62,"h":4.68,"l":4.62,"n":19,"o":4.68,"t":"2026-08-11T18:15:00Z","v":1818,"vw":4.631786},{"c":4.68,"h":4.68,"l":4.64,"n":8,"o":4.64,"t":"2026-08-11T18:30:00Z","v":482,"vw":4.653333},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-08-11T18:45:00Z","v":100,"vw":4.655},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-08-11T19:00:00Z","v":100,"vw":4.655},{"c":4.655,"h":4.655,"l":4.655,"n":2,"o":4.655,"t":"2026-08-11T19:15:00Z","v":158,"vw":4.655},{"c":4.65,"h":4.66,"l":4.65,"n":6,"o":4.66,"t":"2026-08-11T19:30:00Z","v":621,"vw":4.651667},{"c":4.68,"h":4.68,"l":4.615,"n":79,"o":4.655,"t":"2026-08-11T19:45:00Z","v":7125,"vw":4.657011},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-08-11T20:00:00Z","v":1815,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-08-11T20:15:00Z","v":161,"vw":4.64},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-11T21:15:00Z","v":100,"vw":4.68},{"c":4.57,"h":4.57,"l":4.57,"n":32,"o":4.57,"t":"2026-08-12T11:15:00Z","v":330,"vw":4.57},{"c":4.8,"h":4.8,"l":4.8,"n":32,"o":4.8,"t":"2026-08-12T11:30:00Z","v":230,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-08-12T11:45:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-08-12T12:15:00Z","v":164,"vw":4.8},{"c":4.635,"h":4.6499,"l":4.63,"n":20,"o":4.63,"t":"2026-08-12T13:30:00Z","v":1083,"vw":4.637038},{"c":4.695,"h":4.7,"l":4.635,"n":54,"o":4.635,"t":"2026-08-12T13:45:00Z","v":4362,"vw":4.675659},{"c":4.695,"h":4.7671,"l":4.695,"n":6,"o":4.7671,"t":"2026-08-12T14:00:00Z","v":275,"vw":4.73105},{"c":4.6,"h":4.63,"l":4.585,"n":64,"o":4.62,"t":"2026-08-12T14:15:00Z","v":5202,"vw":4.611053},{"c":4.655,"h":4.665,"l":4.64,"n":22,"o":4.665,"t":"2026-08-12T14:30:00Z","v":1476,"vw":4.6535},{"c":4.64,"h":4.64,"l":4.6001,"n":3,"o":4.6001,"t":"2026-08-12T14:45:00Z","v":201,"vw":4.62005},{"c":4.71,"h":4.71,"l":4.7,"n":13,"o":4.7,"t":"2026-08-12T16:00:00Z","v":1336,"vw":4.705265},{"c":4.73,"h":4.74,"l":4.73,"n":8,"o":4.73,"t":"2026-08-12T16:15:00Z","v":388,"vw":4.733333},{"c":4.725,"h":4.725,"l":4.725,"n":1,"o":4.725,"t":"2026-08-12T16:30:00Z","v":100,"vw":4.725},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-08-12T16:45:00Z","v":236,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-08-12T17:00:00Z","v":252,"vw":4.71},{"c":4.675,"h":4.7014,"l":4.675,"n":15,"o":4.7,"t":"2026-08-12T17:15:00Z","v":951,"vw":4.693866},{"c":4.67,"h":4.69,"l":4.67,"n":23,"o":4.69,"t":"2026-08-12T17:30:00Z","v":1188,"vw":4.68734},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-08-12T17:45:00Z","v":500,"vw":4.675},{"c":4.67,"h":4.69,"l":4.6662,"n":18,"o":4.6662,"t":"2026-08-12T18:00:00Z","v":1823,"vw":4.670676},{"c":4.7396,"h":4.74,"l":4.7396,"n":7,"o":4.74,"t":"2026-08-12T18:15:00Z","v":329,"vw":4.739754},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-08-12T18:30:00Z","v":111,"vw":4.71},{"c":4.735,"h":4.735,"l":4.735,"n":1,"o":4.735,"t":"2026-08-12T18:45:00Z","v":107,"vw":4.735},{"c":4.715,"h":4.715,"l":4.66,"n":59,"o":4.7,"t":"2026-08-12T19:30:00Z","v":13661,"vw":4.698235},{"c":4.72,"h":4.73,"l":4.7,"n":144,"o":4.73,"t":"2026-08-12T19:45:00Z","v":5434,"vw":4.715169},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-08-12T20:00:00Z","v":1150,"vw":4.72},{"c":4.8,"h":4.8,"l":4.62,"n":68,"o":4.62,"t":"2026-08-13T12:30:00Z","v":1400,"vw":4.722204},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-08-13T13:30:00Z","v":528,"vw":4.75},{"c":4.5682,"h":4.5682,"l":4.5682,"n":20,"o":4.5682,"t":"2026-08-13T14:00:00Z","v":314,"vw":4.5682},{"c":4.6462,"h":4.6462,"l":4.6,"n":7,"o":4.625,"t":"2026-08-13T14:15:00Z","v":532,"vw":4.629063},{"c":4.57,"h":4.61,"l":4.51,"n":64,"o":4.605,"t":"2026-08-13T14:45:00Z","v":2090,"vw":4.568718},{"c":4.52,"h":4.52,"l":4.47,"n":27,"o":4.51,"t":"2026-08-13T15:00:00Z","v":2919,"vw":4.501111},{"c":4.47,"h":4.49,"l":4.46,"n":113,"o":4.48,"t":"2026-08-13T15:15:00Z","v":2972,"vw":4.471454},{"c":4.5,"h":4.524,"l":4.47,"n":28,"o":4.5055,"t":"2026-08-13T15:30:00Z","v":3863,"vw":4.493493},{"c":4.51,"h":4.52,"l":4.51,"n":3,"o":4.52,"t":"2026-08-13T15:45:00Z","v":201,"vw":4.515},{"c":4.49,"h":4.49,"l":4.46,"n":26,"o":4.47,"t":"2026-08-13T16:00:00Z","v":1900,"vw":4.473042},{"c":4.54,"h":4.55,"l":4.48,"n":47,"o":4.508,"t":"2026-08-13T16:15:00Z","v":3837,"vw":4.501523},{"c":4.5,"h":4.51,"l":4.5,"n":10,"o":4.51,"t":"2026-08-13T16:30:00Z","v":416,"vw":4.505},{"c":4.525,"h":4.59,"l":4.49,"n":62,"o":4.49,"t":"2026-08-13T16:45:00Z","v":7966,"vw":4.559646},{"c":4.5001,"h":4.525,"l":4.5001,"n":16,"o":4.525,"t":"2026-08-13T17:00:00Z","v":1261,"vw":4.520753},{"c":4.525,"h":4.525,"l":4.525,"n":4,"o":4.525,"t":"2026-08-13T17:15:00Z","v":221,"vw":4.525},{"c":4.52,"h":4.5399,"l":4.52,"n":9,"o":4.525,"t":"2026-08-13T17:30:00Z","v":443,"vw":4.530816},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-08-13T17:45:00Z","v":101,"vw":4.54},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-08-13T18:15:00Z","v":100,"vw":4.53},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-08-13T18:45:00Z","v":154,"vw":4.515},{"c":4.56,"h":4.56,"l":4.515,"n":62,"o":4.53,"t":"2026-08-13T19:00:00Z","v":2721,"vw":4.537036},{"c":4.55,"h":4.58,"l":4.5354,"n":15,"o":4.56,"t":"2026-08-13T19:15:00Z","v":1000,"vw":4.566028},{"c":4.57,"h":4.58,"l":4.545,"n":82,"o":4.5581,"t":"2026-08-13T19:30:00Z","v":7837,"vw":4.56534},{"c":4.49,"h":4.57,"l":4.46,"n":203,"o":4.56,"t":"2026-08-13T19:45:00Z","v":27809,"vw":4.530526},{"c":4.5594,"h":4.5594,"l":4.48,"n":5,"o":4.48,"t":"2026-08-13T20:00:00Z","v":1722,"vw":4.484695},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-08-13T20:30:00Z","v":456,"vw":4.45},{"c":4.67,"h":4.67,"l":4.5,"n":18,"o":4.51,"t":"2026-08-14T13:30:00Z","v":1893,"vw":4.555767},{"c":4.445,"h":4.5,"l":4.44,"n":35,"o":4.5,"t":"2026-08-14T13:45:00Z","v":2784,"vw":4.47455},{"c":4.525,"h":4.525,"l":4.47,"n":72,"o":4.47,"t":"2026-08-14T14:00:00Z","v":3001,"vw":4.506655},{"c":4.45,"h":4.53,"l":4.45,"n":17,"o":4.52,"t":"2026-08-14T14:45:00Z","v":981,"vw":4.5175},{"c":4.55,"h":4.55,"l":4.5,"n":4,"o":4.5,"t":"2026-08-14T15:00:00Z","v":341,"vw":4.531538},{"c":4.55,"h":4.55,"l":4.52,"n":41,"o":4.52,"t":"2026-08-14T15:30:00Z","v":3423,"vw":4.531943},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-08-14T15:45:00Z","v":224,"vw":4.5},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-08-14T16:00:00Z","v":100,"vw":4.54},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-08-14T16:15:00Z","v":257,"vw":4.5},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-08-14T16:30:00Z","v":128,"vw":4.54},{"c":4.555,"h":4.555,"l":4.555,"n":7,"o":4.555,"t":"2026-08-14T16:45:00Z","v":551,"vw":4.555},{"c":4.51,"h":4.54,"l":4.5,"n":15,"o":4.54,"t":"2026-08-14T17:00:00Z","v":1121,"vw":4.521486},{"c":4.54,"h":4.54,"l":4.52,"n":3,"o":4.52,"t":"2026-08-14T17:15:00Z","v":500,"vw":4.524},{"c":4.49,"h":4.51,"l":4.49,"n":29,"o":4.51,"t":"2026-08-14T17:30:00Z","v":1013,"vw":4.503579},{"c":4.53,"h":4.53,"l":4.47,"n":97,"o":4.47,"t":"2026-08-14T17:45:00Z","v":2558,"vw":4.517628},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-08-14T18:15:00Z","v":200,"vw":4.505},{"c":4.58,"h":4.58,"l":4.46,"n":104,"o":4.46,"t":"2026-08-14T19:15:00Z","v":3911,"vw":4.517719},{"c":4.52,"h":4.5713,"l":4.52,"n":21,"o":4.5713,"t":"2026-08-14T19:30:00Z","v":1212,"vw":4.53942},{"c":4.535,"h":4.545,"l":4.51,"n":129,"o":4.51,"t":"2026-08-14T19:45:00Z","v":3899,"vw":4.530911},{"c":4.54,"h":4.54,"l":4.54,"n":8,"o":4.54,"t":"2026-08-14T20:00:00Z","v":842,"vw":4.54},{"c":4.49,"h":4.67,"l":4.46,"n":178,"o":4.67,"t":"2026-08-17T11:00:00Z","v":1615,"vw":4.576154},{"c":4.65,"h":4.66,"l":4.49,"n":32,"o":4.66,"t":"2026-08-17T11:15:00Z","v":567,"vw":4.591689},{"c":4.53,"h":4.58,"l":4.45,"n":81,"o":4.55,"t":"2026-08-17T13:30:00Z","v":6895,"vw":4.516805},{"c":4.54,"h":4.62,"l":4.54,"n":26,"o":4.57,"t":"2026-08-17T13:45:00Z","v":1736,"vw":4.58695},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-08-17T14:00:00Z","v":113,"vw":4.5},{"c":4.52,"h":4.565,"l":4.52,"n":6,"o":4.565,"t":"2026-08-17T14:15:00Z","v":504,"vw":4.553778},{"c":4.55,"h":4.6199,"l":4.55,"n":18,"o":4.6199,"t":"2026-08-17T14:30:00Z","v":718,"vw":4.573557},{"c":4.546,"h":4.546,"l":4.546,"n":2,"o":4.546,"t":"2026-08-17T14:45:00Z","v":103,"vw":4.546},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-08-17T15:00:00Z","v":703,"vw":4.5},{"c":4.5,"h":4.53,"l":4.48,"n":21,"o":4.4853,"t":"2026-08-17T15:15:00Z","v":1429,"vw":4.502892},{"c":4.43,"h":4.45,"l":4.43,"n":18,"o":4.45,"t":"2026-08-17T15:30:00Z","v":964,"vw":4.438},{"c":4.46,"h":4.46,"l":4.45,"n":21,"o":4.45,"t":"2026-08-17T15:45:00Z","v":1357,"vw":4.456384},{"c":4.48,"h":4.51,"l":4.45,"n":65,"o":4.455,"t":"2026-08-17T16:00:00Z","v":3983,"vw":4.482731},{"c":4.45,"h":4.48,"l":4.45,"n":5,"o":4.48,"t":"2026-08-17T16:15:00Z","v":288,"vw":4.469474},{"c":4.515,"h":4.53,"l":4.51,"n":19,"o":4.51,"t":"2026-08-17T16:30:00Z","v":5834,"vw":4.511892},{"c":4.515,"h":4.515,"l":4.515,"n":4,"o":4.515,"t":"2026-08-17T16:45:00Z","v":201,"vw":4.515},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-08-17T17:00:00Z","v":330,"vw":4.5},{"c":4.485,"h":4.5,"l":4.485,"n":5,"o":4.5,"t":"2026-08-17T17:15:00Z","v":215,"vw":4.4925},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-08-17T17:30:00Z","v":500,"vw":4.48},{"c":4.51,"h":4.51,"l":4.485,"n":12,"o":4.485,"t":"2026-08-17T17:45:00Z","v":585,"vw":4.501667},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-08-17T18:15:00Z","v":102,"vw":4.5},{"c":4.505,"h":4.53,"l":4.505,"n":10,"o":4.53,"t":"2026-08-17T18:30:00Z","v":810,"vw":4.515833},{"c":4.51,"h":4.51,"l":4.5,"n":9,"o":4.5,"t":"2026-08-17T19:00:00Z","v":836,"vw":4.502008},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-08-17T19:15:00Z","v":377,"vw":4.52},{"c":4.52,"h":4.525,"l":4.52,"n":30,"o":4.52,"t":"2026-08-17T19:30:00Z","v":608,"vw":4.521645},{"c":4.51,"h":4.53,"l":4.485,"n":106,"o":4.51,"t":"2026-08-17T19:45:00Z","v":4019,"vw":4.508943},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-08-17T20:00:00Z","v":1616,"vw":4.51},{"c":4.85,"h":4.85,"l":4.85,"n":29,"o":4.85,"t":"2026-08-18T11:30:00Z","v":147,"vw":4.85},{"c":4.5,"h":4.5,"l":4.44,"n":35,"o":4.44,"t":"2026-08-18T13:30:00Z","v":2184,"vw":4.450163},{"c":4.5,"h":4.53,"l":4.4,"n":79,"o":4.48,"t":"2026-08-18T13:45:00Z","v":8525,"vw":4.490152},{"c":4.47,"h":4.47,"l":4.44,"n":31,"o":4.46,"t":"2026-08-18T14:00:00Z","v":2404,"vw":4.46814},{"c":4.44,"h":4.4797,"l":4.44,"n":18,"o":4.4797,"t":"2026-08-18T14:15:00Z","v":1243,"vw":4.468088},{"c":4.425,"h":4.44,"l":4.41,"n":18,"o":4.435,"t":"2026-08-18T14:30:00Z","v":1059,"vw":4.432647},{"c":4.36,"h":4.45,"l":4.36,"n":69,"o":4.45,"t":"2026-08-18T14:45:00Z","v":5201,"vw":4.434243},{"c":4.38,"h":4.38,"l":4.325,"n":83,"o":4.33,"t":"2026-08-18T15:15:00Z","v":5528,"vw":4.343322},{"c":4.36,"h":4.45,"l":4.35,"n":79,"o":4.38,"t":"2026-08-18T15:45:00Z","v":7205,"vw":4.393243},{"c":4.39,"h":4.4699,"l":4.39,"n":14,"o":4.4,"t":"2026-08-18T16:00:00Z","v":1366,"vw":4.423029},{"c":4.435,"h":4.435,"l":4.41,"n":29,"o":4.42,"t":"2026-08-18T16:30:00Z","v":1754,"vw":4.422727},{"c":4.42,"h":4.44,"l":4.41,"n":8,"o":4.44,"t":"2026-08-18T16:45:00Z","v":643,"vw":4.416667},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-08-18T17:00:00Z","v":518,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-08-18T17:15:00Z","v":393,"vw":4.41},{"c":4.42,"h":4.42,"l":4.39,"n":23,"o":4.39,"t":"2026-08-18T17:30:00Z","v":1177,"vw":4.4075},{"c":4.395,"h":4.4,"l":4.395,"n":4,"o":4.4,"t":"2026-08-18T17:45:00Z","v":228,"vw":4.3975},{"c":4.385,"h":4.4,"l":4.385,"n":15,"o":4.4,"t":"2026-08-18T18:00:00Z","v":1897,"vw":4.398119},{"c":4.38,"h":4.41,"l":4.38,"n":5,"o":4.41,"t":"2026-08-18T18:15:00Z","v":450,"vw":4.395},{"c":4.4,"h":4.4,"l":4.36,"n":4,"o":4.39,"t":"2026-08-18T18:45:00Z","v":853,"vw":4.387059},{"c":4.41,"h":4.41,"l":4.35,"n":30,"o":4.36,"t":"2026-08-18T19:00:00Z","v":1943,"vw":4.370148},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-08-18T19:15:00Z","v":207,"vw":4.4},{"c":4.405,"h":4.405,"l":4.4027,"n":9,"o":4.4027,"t":"2026-08-18T19:30:00Z","v":3924,"vw":4.403208},{"c":4.34,"h":4.41,"l":4.315,"n":122,"o":4.41,"t":"2026-08-18T19:45:00Z","v":12887,"vw":4.342956},{"c":4.34,"h":4.34,"l":4.34,"n":14,"o":4.34,"t":"2026-08-18T20:00:00Z","v":4779,"vw":4.34},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-08-19T09:45:00Z","v":200,"vw":4.93},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-08-19T10:15:00Z","v":200,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-08-19T13:00:00Z","v":100,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-08-19T13:15:00Z","v":100,"vw":4.84},{"c":4.43,"h":4.6266,"l":4.43,"n":12,"o":4.44,"t":"2026-08-19T13:30:00Z","v":4302,"vw":4.595566},{"c":4.585,"h":4.585,"l":4.55,"n":37,"o":4.56,"t":"2026-08-19T13:45:00Z","v":6383,"vw":4.567165},{"c":4.52,"h":4.6,"l":4.52,"n":21,"o":4.58,"t":"2026-08-19T14:00:00Z","v":1014,"vw":4.563765},{"c":4.52,"h":4.585,"l":4.52,"n":17,"o":4.58,"t":"2026-08-19T14:15:00Z","v":3896,"vw":4.53991},{"c":4.6125,"h":4.6125,"l":4.52,"n":18,"o":4.55,"t":"2026-08-19T14:30:00Z","v":2265,"vw":4.574881},{"c":4.5,"h":4.555,"l":4.485,"n":40,"o":4.55,"t":"2026-08-19T14:45:00Z","v":7365,"vw":4.542279},{"c":4.5,"h":4.5,"l":4.47,"n":7,"o":4.5,"t":"2026-08-19T15:00:00Z","v":515,"vw":4.489108},{"c":4.4025,"h":4.4762,"l":4.375,"n":49,"o":4.4762,"t":"2026-08-19T15:15:00Z","v":4069,"vw":4.408451},{"c":4.435,"h":4.435,"l":4.435,"n":2,"o":4.435,"t":"2026-08-19T15:45:00Z","v":511,"vw":4.435},{"c":4.46,"h":4.48,"l":4.425,"n":42,"o":4.425,"t":"2026-08-19T16:00:00Z","v":4807,"vw":4.45048},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-08-19T16:15:00Z","v":187,"vw":4.5},{"c":4.47,"h":4.47,"l":4.46,"n":8,"o":4.46,"t":"2026-08-19T16:30:00Z","v":785,"vw":4.468571},{"c":4.46,"h":4.5217,"l":4.46,"n":9,"o":4.5217,"t":"2026-08-19T18:00:00Z","v":360,"vw":4.498417},{"c":4.47,"h":4.5,"l":4.47,"n":13,"o":4.5,"t":"2026-08-19T18:15:00Z","v":6050,"vw":4.496096},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-08-19T18:30:00Z","v":311,"vw":4.48},{"c":4.52,"h":4.52,"l":4.46,"n":18,"o":4.46,"t":"2026-08-19T18:45:00Z","v":792,"vw":4.496893},{"c":4.48,"h":4.555,"l":4.48,"n":26,"o":4.54,"t":"2026-08-19T19:00:00Z","v":2330,"vw":4.52325},{"c":4.6695,"h":4.7,"l":4.515,"n":150,"o":4.525,"t":"2026-08-19T19:15:00Z","v":10997,"vw":4.596865},{"c":4.695,"h":4.73,"l":4.645,"n":94,"o":4.695,"t":"2026-08-19T19:30:00Z","v":7332,"vw":4.683972},{"c":4.67,"h":4.74,"l":4.62,"n":210,"o":4.6615,"t":"2026-08-19T19:45:00Z","v":14160,"vw":4.653248},{"c":4.6,"h":4.68,"l":4.6,"n":16,"o":4.68,"t":"2026-08-19T20:00:00Z","v":1939,"vw":4.664442},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-08-19T20:45:00Z","v":120,"vw":4.57},{"c":4.6611,"h":4.6611,"l":4.6611,"n":1,"o":4.6611,"t":"2026-08-19T21:15:00Z","v":100,"vw":4.6611},{"c":4.55,"h":4.55,"l":4.35,"n":62,"o":4.35,"t":"2026-08-20T11:00:00Z","v":410,"vw":4.483333},{"c":4.65,"h":4.65,"l":4.65,"n":68,"o":4.65,"t":"2026-08-20T11:15:00Z","v":167,"vw":4.65},{"c":4.665,"h":4.69,"l":4.64,"n":33,"o":4.64,"t":"2026-08-20T13:30:00Z","v":3776,"vw":4.665993},{"c":4.555,"h":4.64,"l":4.51,"n":49,"o":4.64,"t":"2026-08-20T13:45:00Z","v":6019,"vw":4.562924},{"c":4.5,"h":4.52,"l":4.5,"n":9,"o":4.52,"t":"2026-08-20T14:00:00Z","v":980,"vw":4.504967},{"c":4.39,"h":4.4,"l":4.39,"n":7,"o":4.4,"t":"2026-08-20T14:15:00Z","v":300,"vw":4.395},{"c":4.41,"h":4.4833,"l":4.41,"n":8,"o":4.4833,"t":"2026-08-20T14:30:00Z","v":1104,"vw":4.460583},{"c":4.44,"h":4.4682,"l":4.41,"n":28,"o":4.41,"t":"2026-08-20T14:45:00Z","v":1316,"vw":4.4401},{"c":4.455,"h":4.465,"l":4.44,"n":35,"o":4.45,"t":"2026-08-20T15:15:00Z","v":2716,"vw":4.461444},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-08-20T15:30:00Z","v":152,"vw":4.44},{"c":4.465,"h":4.475,"l":4.45,"n":12,"o":4.475,"t":"2026-08-20T15:45:00Z","v":2639,"vw":4.466506},{"c":4.45,"h":4.47,"l":4.45,"n":13,"o":4.47,"t":"2026-08-20T16:00:00Z","v":586,"vw":4.45875},{"c":4.475,"h":4.475,"l":4.475,"n":17,"o":4.475,"t":"2026-08-20T17:00:00Z","v":2242,"vw":4.475},{"c":4.46,"h":4.47,"l":4.41,"n":54,"o":4.465,"t":"2026-08-20T17:15:00Z","v":8316,"vw":4.454747},{"c":4.47,"h":4.47,"l":4.45,"n":10,"o":4.45,"t":"2026-08-20T17:30:00Z","v":1149,"vw":4.46286},{"c":4.56,"h":4.57,"l":4.48,"n":20,"o":4.48,"t":"2026-08-20T17:45:00Z","v":1846,"vw":4.533779},{"c":4.57,"h":4.58,"l":4.57,"n":12,"o":4.575,"t":"2026-08-20T18:00:00Z","v":1200,"vw":4.576364},{"c":4.53,"h":4.57,"l":4.53,"n":22,"o":4.57,"t":"2026-08-20T18:30:00Z","v":1068,"vw":4.561429},{"c":4.49,"h":4.565,"l":4.49,"n":103,"o":4.55,"t":"2026-08-20T19:15:00Z","v":25091,"vw":4.549639},{"c":4.505,"h":4.545,"l":4.495,"n":29,"o":4.545,"t":"2026-08-20T19:30:00Z","v":1354,"vw":4.515},{"c":4.57,"h":4.57,"l":4.5,"n":84,"o":4.5,"t":"2026-08-20T19:45:00Z","v":4835,"vw":4.533621},{"c":4.57,"h":4.57,"l":4.57,"n":16,"o":4.57,"t":"2026-08-20T20:00:00Z","v":2269,"vw":4.57},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-20T23:00:00Z","v":500,"vw":4.66},{"c":4.45,"h":4.45,"l":4.45,"n":23,"o":4.45,"t":"2026-08-21T11:30:00Z","v":224,"vw":4.45},{"c":4.65,"h":4.65,"l":4.3716,"n":32,"o":4.3716,"t":"2026-08-21T12:30:00Z","v":1378,"vw":4.482779},{"c":4.56,"h":4.56,"l":4.49,"n":14,"o":4.49,"t":"2026-08-21T13:15:00Z","v":212,"vw":4.525},{"c":4.58,"h":4.58,"l":4.52,"n":13,"o":4.53,"t":"2026-08-21T13:30:00Z","v":3895,"vw":4.533519},{"c":4.54,"h":4.575,"l":4.54,"n":5,"o":4.575,"t":"2026-08-21T13:45:00Z","v":408,"vw":4.564717},{"c":4.58,"h":4.6059,"l":4.58,"n":10,"o":4.6028,"t":"2026-08-21T14:30:00Z","v":777,"vw":4.597609},{"c":4.595,"h":4.595,"l":4.5554,"n":4,"o":4.5554,"t":"2026-08-21T14:45:00Z","v":1220,"vw":4.559083},{"c":4.6,"h":4.635,"l":4.565,"n":131,"o":4.57,"t":"2026-08-21T15:00:00Z","v":8896,"vw":4.60941},{"c":4.55,"h":4.58,"l":4.55,"n":36,"o":4.58,"t":"2026-08-21T15:15:00Z","v":2610,"vw":4.562114},{"c":4.52,"h":4.57,"l":4.52,"n":12,"o":4.56,"t":"2026-08-21T15:30:00Z","v":1332,"vw":4.555752},{"c":4.59,"h":4.6,"l":4.57,"n":21,"o":4.6,"t":"2026-08-21T15:45:00Z","v":1994,"vw":4.591777},{"c":4.575,"h":4.58,"l":4.575,"n":6,"o":4.58,"t":"2026-08-21T16:00:00Z","v":524,"vw":4.578326},{"c":4.585,"h":4.6034,"l":4.585,"n":5,"o":4.585,"t":"2026-08-21T16:15:00Z","v":500,"vw":4.58998},{"c":4.59,"h":4.59,"l":4.56,"n":21,"o":4.56,"t":"2026-08-21T16:45:00Z","v":1438,"vw":4.580909},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-08-21T17:00:00Z","v":100,"vw":4.59},{"c":4.57,"h":4.61,"l":4.57,"n":126,"o":4.59,"t":"2026-08-21T17:15:00Z","v":2632,"vw":4.591111},{"c":4.57,"h":4.57,"l":4.55,"n":58,"o":4.55,"t":"2026-08-21T17:30:00Z","v":893,"vw":4.556885},{"c":4.535,"h":4.535,"l":4.535,"n":43,"o":4.535,"t":"2026-08-21T17:45:00Z","v":475,"vw":4.535},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-08-21T18:00:00Z","v":618,"vw":4.565},{"c":4.5,"h":4.53,"l":4.5,"n":55,"o":4.52,"t":"2026-08-21T18:30:00Z","v":1877,"vw":4.512319},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-08-21T18:45:00Z","v":374,"vw":4.55},{"c":4.5201,"h":4.5201,"l":4.5201,"n":1,"o":4.5201,"t":"2026-08-21T19:00:00Z","v":100,"vw":4.5201},{"c":4.555,"h":4.555,"l":4.52,"n":25,"o":4.53,"t":"2026-08-21T19:15:00Z","v":861,"vw":4.537644},{"c":4.52,"h":4.54,"l":4.52,"n":16,"o":4.54,"t":"2026-08-21T19:30:00Z","v":588,"vw":4.526515},{"c":4.57,"h":4.6,"l":4.55,"n":99,"o":4.55,"t":"2026-08-21T19:45:00Z","v":3875,"vw":4.577273},{"c":4.56,"h":4.56,"l":4.56,"n":14,"o":4.56,"t":"2026-08-21T20:00:00Z","v":2240,"vw":4.56},{"c":4.59,"h":4.6,"l":4.45,"n":40,"o":4.6,"t":"2026-08-24T11:00:00Z","v":1625,"vw":4.569748},{"c":4.56,"h":4.58,"l":4.47,"n":32,"o":4.47,"t":"2026-08-24T11:15:00Z","v":2811,"vw":4.506697},{"c":4.5,"h":4.5699,"l":4.48,"n":43,"o":4.51,"t":"2026-08-24T13:30:00Z","v":9679,"vw":4.516054},{"c":4.5443,"h":4.5443,"l":4.5443,"n":1,"o":4.5443,"t":"2026-08-24T13:45:00Z","v":200,"vw":4.5443},{"c":4.48,"h":4.55,"l":4.4356,"n":124,"o":4.4356,"t":"2026-08-24T14:00:00Z","v":7023,"vw":4.48013},{"c":4.5,"h":4.5426,"l":4.4501,"n":52,"o":4.5,"t":"2026-08-24T14:15:00Z","v":4007,"vw":4.507919},{"c":4.59,"h":4.61,"l":4.54,"n":27,"o":4.54,"t":"2026-08-24T14:30:00Z","v":3711,"vw":4.604986},{"c":4.73,"h":4.73,"l":4.6,"n":56,"o":4.6,"t":"2026-08-24T14:45:00Z","v":5475,"vw":4.637237},{"c":4.71,"h":4.85,"l":4.7001,"n":4,"o":4.7001,"t":"2026-08-24T15:00:00Z","v":1950,"vw":4.779516},{"c":4.7,"h":4.7376,"l":4.695,"n":66,"o":4.715,"t":"2026-08-24T15:15:00Z","v":13185,"vw":4.7013},{"c":4.74,"h":4.74,"l":4.6695,"n":46,"o":4.6695,"t":"2026-08-24T15:30:00Z","v":963,"vw":4.702531},{"c":4.64,"h":4.7112,"l":4.64,"n":36,"o":4.7112,"t":"2026-08-24T15:45:00Z","v":1804,"vw":4.654719},{"c":4.655,"h":4.67,"l":4.655,"n":9,"o":4.66,"t":"2026-08-24T16:00:00Z","v":416,"vw":4.660714},{"c":4.63,"h":4.63,"l":4.63,"n":11,"o":4.63,"t":"2026-08-24T16:15:00Z","v":911,"vw":4.63},{"c":4.62,"h":4.62,"l":4.61,"n":16,"o":4.61,"t":"2026-08-24T16:30:00Z","v":710,"vw":4.6125},{"c":4.62,"h":4.64,"l":4.62,"n":52,"o":4.6373,"t":"2026-08-24T16:45:00Z","v":2010,"vw":4.631058},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-08-24T17:15:00Z","v":500,"vw":4.63},{"c":4.7,"h":4.7,"l":4.63,"n":38,"o":4.63,"t":"2026-08-24T17:30:00Z","v":1449,"vw":4.659604},{"c":4.66,"h":4.7,"l":4.66,"n":6,"o":4.66,"t":"2026-08-24T17:45:00Z","v":422,"vw":4.672903},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-24T18:00:00Z","v":200,"vw":4.62},{"c":4.665,"h":4.665,"l":4.62,"n":3,"o":4.62,"t":"2026-08-24T18:15:00Z","v":619,"vw":4.642383},{"c":4.6551,"h":4.6551,"l":4.6551,"n":1,"o":4.6551,"t":"2026-08-24T18:30:00Z","v":102,"vw":4.6551},{"c":4.66,"h":4.68,"l":4.63,"n":32,"o":4.68,"t":"2026-08-24T18:45:00Z","v":2300,"vw":4.654473},{"c":4.6782,"h":4.68,"l":4.6522,"n":15,"o":4.6522,"t":"2026-08-24T19:00:00Z","v":646,"vw":4.669892},{"c":4.67,"h":4.675,"l":4.67,"n":5,"o":4.675,"t":"2026-08-24T19:15:00Z","v":231,"vw":4.672619},{"c":4.66,"h":4.66,"l":4.66,"n":14,"o":4.66,"t":"2026-08-24T19:30:00Z","v":437,"vw":4.66},{"c":4.67,"h":4.69,"l":4.62,"n":103,"o":4.64,"t":"2026-08-24T19:45:00Z","v":6979,"vw":4.650971},{"c":4.66,"h":4.66,"l":4.66,"n":12,"o":4.66,"t":"2026-08-24T20:00:00Z","v":1111,"vw":4.66},{"c":4.56,"h":4.56,"l":4.46,"n":34,"o":4.46,"t":"2026-08-25T11:15:00Z","v":1117,"vw":4.485735},{"c":4.5977,"h":4.5977,"l":4.5977,"n":1,"o":4.5977,"t":"2026-08-25T13:15:00Z","v":100,"vw":4.5977},{"c":4.8699,"h":4.8799,"l":4.67,"n":13,"o":4.67,"t":"2026-08-25T13:30:00Z","v":3741,"vw":4.716675},{"c":4.81,"h":4.94,"l":4.72,"n":58,"o":4.72,"t":"2026-08-25T13:45:00Z","v":11061,"vw":4.806828},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-08-25T14:00:00Z","v":103,"vw":4.875},{"c":4.94,"h":4.96,"l":4.9073,"n":45,"o":4.92,"t":"2026-08-25T14:15:00Z","v":3207,"vw":4.931267},{"c":4.93,"h":4.96,"l":4.93,"n":33,"o":4.9514,"t":"2026-08-25T14:30:00Z","v":3259,"vw":4.943419},{"c":4.945,"h":4.97,"l":4.895,"n":40,"o":4.9054,"t":"2026-08-25T14:45:00Z","v":6027,"vw":4.918719},{"c":5.04,"h":5.0737,"l":4.98,"n":42,"o":4.99,"t":"2026-08-25T15:00:00Z","v":2776,"vw":5.024431},{"c":5,"h":5.07,"l":5,"n":79,"o":5.0608,"t":"2026-08-25T15:15:00Z","v":6070,"vw":5.018668},{"c":5.1,"h":5.1,"l":5,"n":31,"o":5,"t":"2026-08-25T15:30:00Z","v":2805,"vw":5.043894},{"c":5.08,"h":5.14,"l":5.08,"n":30,"o":5.085,"t":"2026-08-25T15:45:00Z","v":2866,"vw":5.092761},{"c":5.06,"h":5.15,"l":5.06,"n":61,"o":5.1051,"t":"2026-08-25T16:00:00Z","v":6851,"vw":5.105123},{"c":5.08,"h":5.08,"l":5.06,"n":14,"o":5.06,"t":"2026-08-25T16:15:00Z","v":662,"vw":5.07},{"c":5.12,"h":5.12,"l":5.0651,"n":23,"o":5.0903,"t":"2026-08-25T16:30:00Z","v":2470,"vw":5.087375},{"c":5.1,"h":5.15,"l":5.1,"n":37,"o":5.15,"t":"2026-08-25T16:45:00Z","v":4086,"vw":5.138326},{"c":5.1,"h":5.11,"l":5.04,"n":59,"o":5.11,"t":"2026-08-25T17:00:00Z","v":3622,"vw":5.087066},{"c":5.0501,"h":5.062,"l":5.04,"n":17,"o":5.06,"t":"2026-08-25T17:15:00Z","v":2257,"vw":5.052008},{"c":5.08,"h":5.1,"l":5.03,"n":35,"o":5.03,"t":"2026-08-25T17:45:00Z","v":3282,"vw":5.05619},{"c":5.1,"h":5.1,"l":5.1,"n":15,"o":5.1,"t":"2026-08-25T18:00:00Z","v":869,"vw":5.1},{"c":5.08,"h":5.09,"l":5.08,"n":9,"o":5.09,"t":"2026-08-25T18:15:00Z","v":444,"vw":5.086667},{"c":5.07,"h":5.1379,"l":5.07,"n":15,"o":5.1379,"t":"2026-08-25T18:30:00Z","v":2460,"vw":5.108188},{"c":5.02,"h":5.0754,"l":5.02,"n":53,"o":5.0754,"t":"2026-08-25T18:45:00Z","v":6131,"vw":5.051806},{"c":5.095,"h":5.11,"l":5.0601,"n":15,"o":5.0713,"t":"2026-08-25T19:15:00Z","v":1430,"vw":5.076588},{"c":5.07,"h":5.15,"l":5.04,"n":49,"o":5.12,"t":"2026-08-25T19:30:00Z","v":6477,"vw":5.09464},{"c":5.025,"h":5.07,"l":4.985,"n":151,"o":5.07,"t":"2026-08-25T19:45:00Z","v":12015,"vw":5.027826},{"c":5,"h":5,"l":5,"n":13,"o":5,"t":"2026-08-25T20:00:00Z","v":2231,"vw":5},{"c":4.92,"h":4.92,"l":4.92,"n":8,"o":4.92,"t":"2026-08-26T11:15:00Z","v":107,"vw":4.92},{"c":4.855,"h":4.9999,"l":4.7101,"n":24,"o":4.93,"t":"2026-08-26T13:30:00Z","v":3892,"vw":4.855748},{"c":4.8,"h":4.81,"l":4.71,"n":67,"o":4.81,"t":"2026-08-26T13:45:00Z","v":3731,"vw":4.750309},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-08-26T14:00:00Z","v":425,"vw":4.8},{"c":4.75,"h":4.76,"l":4.71,"n":22,"o":4.76,"t":"2026-08-26T14:15:00Z","v":5019,"vw":4.733362},{"c":4.765,"h":4.765,"l":4.765,"n":1,"o":4.765,"t":"2026-08-26T14:30:00Z","v":300,"vw":4.765},{"c":4.765,"h":4.765,"l":4.765,"n":5,"o":4.765,"t":"2026-08-26T14:45:00Z","v":366,"vw":4.765},{"c":4.795,"h":4.82,"l":4.76,"n":143,"o":4.78,"t":"2026-08-26T15:00:00Z","v":5653,"vw":4.783572},{"c":4.765,"h":4.83,"l":4.765,"n":16,"o":4.83,"t":"2026-08-26T15:15:00Z","v":908,"vw":4.793668},{"c":4.8151,"h":4.8151,"l":4.8151,"n":5,"o":4.8151,"t":"2026-08-26T15:30:00Z","v":209,"vw":4.8151},{"c":4.82,"h":4.83,"l":4.82,"n":9,"o":4.83,"t":"2026-08-26T15:45:00Z","v":251,"vw":4.825},{"c":4.84,"h":4.84,"l":4.82,"n":16,"o":4.82,"t":"2026-08-26T16:00:00Z","v":488,"vw":4.826667},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-08-26T16:15:00Z","v":144,"vw":4.85},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-08-26T16:30:00Z","v":180,"vw":4.87},{"c":4.91,"h":4.91,"l":4.9,"n":21,"o":4.9,"t":"2026-08-26T16:45:00Z","v":699,"vw":4.904405},{"c":4.88,"h":4.89,"l":4.88,"n":48,"o":4.89,"t":"2026-08-26T17:00:00Z","v":794,"vw":4.885},{"c":4.89,"h":4.9,"l":4.87,"n":25,"o":4.9,"t":"2026-08-26T17:30:00Z","v":1554,"vw":4.885833},{"c":4.855,"h":4.89,"l":4.85,"n":21,"o":4.89,"t":"2026-08-26T18:00:00Z","v":1799,"vw":4.88375},{"c":4.82,"h":4.85,"l":4.82,"n":15,"o":4.85,"t":"2026-08-26T18:15:00Z","v":847,"vw":4.837143},{"c":4.865,"h":4.865,"l":4.84,"n":20,"o":4.86,"t":"2026-08-26T18:30:00Z","v":1467,"vw":4.854128},{"c":4.83,"h":4.84,"l":4.83,"n":9,"o":4.84,"t":"2026-08-26T18:45:00Z","v":448,"vw":4.833333},{"c":4.85,"h":4.85,"l":4.845,"n":7,"o":4.845,"t":"2026-08-26T19:15:00Z","v":525,"vw":4.847585},{"c":4.795,"h":4.845,"l":4.795,"n":46,"o":4.845,"t":"2026-08-26T19:30:00Z","v":8647,"vw":4.818842},{"c":4.8,"h":4.85,"l":4.72,"n":167,"o":4.8,"t":"2026-08-26T19:45:00Z","v":13183,"vw":4.762884},{"c":4.76,"h":4.76,"l":4.76,"n":9,"o":4.76,"t":"2026-08-26T20:00:00Z","v":2085,"vw":4.76},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-08-27T11:15:00Z","v":586,"vw":4.7},{"c":4.77,"h":4.77,"l":4.77,"n":13,"o":4.77,"t":"2026-08-27T13:30:00Z","v":2659,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":35,"o":4.8,"t":"2026-08-27T14:00:00Z","v":843,"vw":4.8},{"c":4.82,"h":4.835,"l":4.82,"n":17,"o":4.83,"t":"2026-08-27T14:15:00Z","v":456,"vw":4.828333},{"c":4.85,"h":4.875,"l":4.83,"n":7,"o":4.875,"t":"2026-08-27T14:30:00Z","v":1604,"vw":4.863226},{"c":4.95,"h":4.95,"l":4.88,"n":28,"o":4.88,"t":"2026-08-27T14:45:00Z","v":1493,"vw":4.902222},{"c":4.93,"h":4.93,"l":4.89,"n":13,"o":4.89,"t":"2026-08-27T16:00:00Z","v":1034,"vw":4.908571},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-08-27T16:15:00Z","v":112,"vw":4.93},{"c":4.93,"h":4.945,"l":4.93,"n":8,"o":4.93,"t":"2026-08-27T16:30:00Z","v":3030,"vw":4.9305},{"c":4.95,"h":5,"l":4.95,"n":57,"o":4.97,"t":"2026-08-27T16:45:00Z","v":2749,"vw":4.986301},{"c":4.934,"h":4.934,"l":4.93,"n":4,"o":4.93,"t":"2026-08-27T17:15:00Z","v":317,"vw":4.931835},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-08-27T17:30:00Z","v":150,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-08-27T17:45:00Z","v":170,"vw":4.915},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-08-27T18:15:00Z","v":455,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-27T19:30:00Z","v":100,"vw":4.9},{"c":4.93,"h":4.94,"l":4.92,"n":49,"o":4.94,"t":"2026-08-27T19:45:00Z","v":1287,"vw":4.928457},{"c":4.95,"h":4.95,"l":4.95,"n":11,"o":4.95,"t":"2026-08-27T20:00:00Z","v":380,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":8,"o":4.92,"t":"2026-08-28T13:30:00Z","v":182,"vw":4.92},{"c":4.88,"h":5,"l":4.86,"n":6,"o":5,"t":"2026-08-28T13:45:00Z","v":1200,"vw":4.900183},{"c":4.91,"h":4.98,"l":4.85,"n":32,"o":4.8601,"t":"2026-08-28T14:00:00Z","v":7032,"vw":4.872464},{"c":4.8,"h":4.86,"l":4.8,"n":14,"o":4.86,"t":"2026-08-28T14:15:00Z","v":2732,"vw":4.836005},{"c":4.86,"h":4.9065,"l":4.86,"n":8,"o":4.9065,"t":"2026-08-28T14:30:00Z","v":1089,"vw":4.893916},{"c":4.8001,"h":4.8001,"l":4.8001,"n":4,"o":4.8001,"t":"2026-08-28T15:30:00Z","v":280,"vw":4.8001},{"c":4.91,"h":4.91,"l":4.86,"n":34,"o":4.88,"t":"2026-08-28T16:00:00Z","v":2116,"vw":4.887703},{"c":4.98,"h":4.98,"l":4.89,"n":55,"o":4.89,"t":"2026-08-28T16:15:00Z","v":4546,"vw":4.946053},{"c":5.01,"h":5.01,"l":4.9818,"n":10,"o":4.9818,"t":"2026-08-28T16:30:00Z","v":1458,"vw":4.9865},{"c":4.97,"h":5.01,"l":4.97,"n":11,"o":5.01,"t":"2026-08-28T16:45:00Z","v":916,"vw":4.977782},{"c":5.045,"h":5.045,"l":5.02,"n":26,"o":5.02,"t":"2026-08-28T17:00:00Z","v":945,"vw":5.04},{"c":5.1,"h":5.12,"l":5.1,"n":14,"o":5.12,"t":"2026-08-28T18:15:00Z","v":1038,"vw":5.102614},{"c":5.085,"h":5.085,"l":5.06,"n":16,"o":5.08,"t":"2026-08-28T18:30:00Z","v":1080,"vw":5.075},{"c":5.085,"h":5.085,"l":5.085,"n":1,"o":5.085,"t":"2026-08-28T18:45:00Z","v":100,"vw":5.085},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-08-28T19:00:00Z","v":101,"vw":5.14},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-08-28T19:15:00Z","v":293,"vw":5.08},{"c":5.06,"h":5.1,"l":5.06,"n":28,"o":5.09,"t":"2026-08-28T19:30:00Z","v":1930,"vw":5.074774},{"c":5.08,"h":5.09,"l":5.08,"n":19,"o":5.09,"t":"2026-08-28T19:45:00Z","v":674,"vw":5.083333},{"c":5.11,"h":5.11,"l":5.11,"n":13,"o":5.11,"t":"2026-08-28T20:00:00Z","v":506,"vw":5.11},{"c":4.95,"h":4.95,"l":4.95,"n":19,"o":4.95,"t":"2026-08-31T11:45:00Z","v":118,"vw":4.95},{"c":5.1,"h":5.1,"l":5.0984,"n":11,"o":5.1,"t":"2026-08-31T13:30:00Z","v":2257,"vw":5.099717},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-08-31T14:00:00Z","v":140,"vw":5.02},{"c":4.95,"h":5.04,"l":4.91,"n":38,"o":5.03,"t":"2026-08-31T14:15:00Z","v":2808,"vw":4.981584},{"c":5,"h":5,"l":4.985,"n":12,"o":5,"t":"2026-08-31T14:30:00Z","v":987,"vw":4.99},{"c":5.01,"h":5.045,"l":5.01,"n":40,"o":5.02,"t":"2026-08-31T14:45:00Z","v":3243,"vw":5.036},{"c":5.005,"h":5.01,"l":5,"n":15,"o":5.01,"t":"2026-08-31T15:00:00Z","v":3974,"vw":5.001207},{"c":4.98,"h":5,"l":4.96,"n":15,"o":5,"t":"2026-08-31T15:15:00Z","v":1215,"vw":4.977256},{"c":5,"h":5,"l":4.985,"n":3,"o":4.985,"t":"2026-08-31T15:30:00Z","v":204,"vw":4.9925},{"c":5.02,"h":5.02,"l":4.97,"n":15,"o":4.97,"t":"2026-08-31T15:45:00Z","v":930,"vw":5.004286},{"c":5.025,"h":5.025,"l":4.98,"n":12,"o":4.99,"t":"2026-08-31T16:00:00Z","v":666,"vw":4.997},{"c":5.015,"h":5.015,"l":5.015,"n":7,"o":5.015,"t":"2026-08-31T16:15:00Z","v":456,"vw":5.015},{"c":4.96,"h":5.01,"l":4.96,"n":9,"o":5.01,"t":"2026-08-31T16:30:00Z","v":581,"vw":4.9875},{"c":5.005,"h":5.03,"l":4.9501,"n":14,"o":4.9501,"t":"2026-08-31T16:45:00Z","v":2004,"vw":4.977424},{"c":4.92,"h":4.99,"l":4.92,"n":29,"o":4.99,"t":"2026-08-31T17:15:00Z","v":1718,"vw":4.947083},{"c":4.92,"h":4.93,"l":4.915,"n":17,"o":4.915,"t":"2026-08-31T17:30:00Z","v":674,"vw":4.92},{"c":4.96,"h":4.96,"l":4.96,"n":6,"o":4.96,"t":"2026-08-31T17:45:00Z","v":521,"vw":4.96},{"c":4.945,"h":4.99,"l":4.91,"n":10,"o":4.99,"t":"2026-08-31T18:15:00Z","v":659,"vw":4.9475},{"c":4.97,"h":4.97,"l":4.91,"n":7,"o":4.91,"t":"2026-08-31T18:30:00Z","v":280,"vw":4.94},{"c":4.95,"h":4.98,"l":4.945,"n":13,"o":4.97,"t":"2026-08-31T18:45:00Z","v":838,"vw":4.962593},{"c":4.95,"h":4.98,"l":4.95,"n":15,"o":4.98,"t":"2026-08-31T19:00:00Z","v":1800,"vw":4.975625},{"c":4.96,"h":5,"l":4.96,"n":25,"o":5,"t":"2026-08-31T19:15:00Z","v":1475,"vw":4.9775},{"c":5,"h":5,"l":4.97,"n":18,"o":4.97,"t":"2026-08-31T19:30:00Z","v":766,"vw":4.988615},{"c":4.945,"h":4.9869,"l":4.925,"n":115,"o":4.94,"t":"2026-08-31T19:45:00Z","v":8478,"vw":4.96694},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-08-31T20:00:00Z","v":3093,"vw":4.91},{"c":4.96,"h":5.1,"l":4.96,"n":18,"o":5,"t":"2026-09-01T13:30:00Z","v":7269,"vw":5.043583},{"c":4.96,"h":5.1,"l":4.96,"n":5,"o":5.1,"t":"2026-09-01T13:45:00Z","v":432,"vw":5.03},{"c":5.03,"h":5.065,"l":5,"n":30,"o":5,"t":"2026-09-01T14:45:00Z","v":1942,"vw":5.041923},{"c":5.06,"h":5.08,"l":5.04,"n":16,"o":5.08,"t":"2026-09-01T15:00:00Z","v":791,"vw":5.053718},{"c":5.09,"h":5.125,"l":5.09,"n":38,"o":5.09,"t":"2026-09-01T15:15:00Z","v":3193,"vw":5.099713},{"c":5.06,"h":5.08,"l":5.02,"n":49,"o":5.06,"t":"2026-09-01T15:30:00Z","v":2642,"vw":5.06},{"c":5.065,"h":5.065,"l":5.065,"n":6,"o":5.065,"t":"2026-09-01T15:45:00Z","v":137,"vw":5.065},{"c":5.09,"h":5.09,"l":5.05,"n":25,"o":5.05,"t":"2026-09-01T16:00:00Z","v":493,"vw":5.076667},{"c":5.045,"h":5.07,"l":5.045,"n":4,"o":5.07,"t":"2026-09-01T16:30:00Z","v":265,"vw":5.0575},{"c":5.03,"h":5.07,"l":5.03,"n":16,"o":5.07,"t":"2026-09-01T16:45:00Z","v":811,"vw":5.051667},{"c":5.035,"h":5.035,"l":5.035,"n":4,"o":5.035,"t":"2026-09-01T17:00:00Z","v":237,"vw":5.035},{"c":5.08,"h":5.08,"l":5.05,"n":15,"o":5.05,"t":"2026-09-01T17:15:00Z","v":775,"vw":5.063},{"c":5.115,"h":5.1399,"l":5.06,"n":41,"o":5.08,"t":"2026-09-01T17:30:00Z","v":7341,"vw":5.096708},{"c":5.14,"h":5.165,"l":5.09,"n":30,"o":5.09,"t":"2026-09-01T17:45:00Z","v":4148,"vw":5.149139},{"c":5.115,"h":5.14,"l":5.11,"n":25,"o":5.14,"t":"2026-09-01T18:00:00Z","v":987,"vw":5.125833},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-09-01T18:15:00Z","v":300,"vw":5.1},{"c":5.13,"h":5.14,"l":5.12,"n":12,"o":5.14,"t":"2026-09-01T18:30:00Z","v":936,"vw":5.131602},{"c":5.13,"h":5.14,"l":5.12,"n":14,"o":5.13,"t":"2026-09-01T18:45:00Z","v":891,"vw":5.128334},{"c":5.13,"h":5.15,"l":5.13,"n":12,"o":5.15,"t":"2026-09-01T19:00:00Z","v":495,"vw":5.136098},{"c":5.17,"h":5.17,"l":5.13,"n":22,"o":5.135,"t":"2026-09-01T19:15:00Z","v":3782,"vw":5.149849},{"c":5.18,"h":5.18,"l":5.14,"n":65,"o":5.1709,"t":"2026-09-01T19:45:00Z","v":4814,"vw":5.170067},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-09-01T20:00:00Z","v":1598,"vw":5.18},{"c":5.36,"h":5.36,"l":5.25,"n":29,"o":5.35,"t":"2026-09-02T13:15:00Z","v":1316,"vw":5.318822},{"c":5.2119,"h":5.23,"l":5.2,"n":13,"o":5.23,"t":"2026-09-02T13:30:00Z","v":13133,"vw":5.229575},{"c":5.3,"h":5.405,"l":5.3,"n":56,"o":5.33,"t":"2026-09-02T13:45:00Z","v":3441,"vw":5.355404},{"c":5.15,"h":5.22,"l":5.14,"n":26,"o":5.22,"t":"2026-09-02T14:00:00Z","v":2124,"vw":5.183465},{"c":5.2,"h":5.22,"l":5.2,"n":4,"o":5.22,"t":"2026-09-02T14:30:00Z","v":251,"vw":5.209787},{"c":5.345,"h":5.345,"l":5.19,"n":86,"o":5.19,"t":"2026-09-02T15:15:00Z","v":4522,"vw":5.25666},{"c":5.33,"h":5.33,"l":5.27,"n":14,"o":5.32,"t":"2026-09-02T15:30:00Z","v":1222,"vw":5.295455},{"c":5.3371,"h":5.3371,"l":5.3371,"n":2,"o":5.3371,"t":"2026-09-02T15:45:00Z","v":257,"vw":5.3371},{"c":5.39,"h":5.39,"l":5.33,"n":5,"o":5.33,"t":"2026-09-02T16:00:00Z","v":316,"vw":5.36},{"c":5.41,"h":5.41,"l":5.39,"n":29,"o":5.39,"t":"2026-09-02T16:30:00Z","v":1515,"vw":5.392857},{"c":5.4291,"h":5.4291,"l":5.38,"n":11,"o":5.38,"t":"2026-09-02T16:45:00Z","v":549,"vw":5.40675},{"c":5.45,"h":5.45,"l":5.45,"n":7,"o":5.45,"t":"2026-09-02T17:00:00Z","v":513,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-09-02T17:15:00Z","v":205,"vw":5.45},{"c":5.41,"h":5.43,"l":5.41,"n":7,"o":5.43,"t":"2026-09-02T17:30:00Z","v":410,"vw":5.42},{"c":5.4233,"h":5.44,"l":5.4233,"n":16,"o":5.44,"t":"2026-09-02T17:45:00Z","v":2064,"vw":5.429333},{"c":5.51,"h":5.59,"l":5.44,"n":65,"o":5.44,"t":"2026-09-02T18:00:00Z","v":9230,"vw":5.494744},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-02T18:15:00Z","v":100,"vw":5.49},{"c":5.54,"h":5.54,"l":5.4974,"n":3,"o":5.4974,"t":"2026-09-02T18:30:00Z","v":238,"vw":5.5187},{"c":5.555,"h":5.555,"l":5.54,"n":15,"o":5.55,"t":"2026-09-02T18:45:00Z","v":730,"vw":5.546667},{"c":5.55,"h":5.6,"l":5.55,"n":35,"o":5.55,"t":"2026-09-02T19:00:00Z","v":6075,"vw":5.590897},{"c":5.5401,"h":5.59,"l":5.5401,"n":15,"o":5.55,"t":"2026-09-02T19:15:00Z","v":2177,"vw":5.578432},{"c":5.55,"h":5.59,"l":5.55,"n":46,"o":5.59,"t":"2026-09-02T19:30:00Z","v":3444,"vw":5.568255},{"c":5.54,"h":5.57,"l":5.5101,"n":91,"o":5.54,"t":"2026-09-02T19:45:00Z","v":4047,"vw":5.528219},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-09-02T20:00:00Z","v":2168,"vw":5.54},{"c":5.39,"h":5.6,"l":5.39,"n":50,"o":5.51,"t":"2026-09-03T13:30:00Z","v":10613,"vw":5.473887},{"c":5.5467,"h":5.5467,"l":5.5467,"n":3,"o":5.5467,"t":"2026-09-03T13:45:00Z","v":182,"vw":5.5467},{"c":5.47,"h":5.47,"l":5.43,"n":6,"o":5.4305,"t":"2026-09-03T14:00:00Z","v":1551,"vw":5.432833},{"c":5.5,"h":5.53,"l":5.485,"n":41,"o":5.49,"t":"2026-09-03T14:15:00Z","v":2589,"vw":5.509846},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-09-03T14:30:00Z","v":500,"vw":5.47},{"c":5.8,"h":5.85,"l":5.59,"n":160,"o":5.59,"t":"2026-09-03T15:00:00Z","v":19606,"vw":5.767889},{"c":5.88,"h":5.9,"l":5.78,"n":97,"o":5.79,"t":"2026-09-03T15:15:00Z","v":8018,"vw":5.856007},{"c":5.785,"h":5.94,"l":5.77,"n":54,"o":5.94,"t":"2026-09-03T15:30:00Z","v":3336,"vw":5.865845},{"c":5.84,"h":5.91,"l":5.77,"n":75,"o":5.815,"t":"2026-09-03T15:45:00Z","v":4851,"vw":5.816932},{"c":5.83,"h":5.835,"l":5.755,"n":79,"o":5.815,"t":"2026-09-03T16:00:00Z","v":6040,"vw":5.796868},{"c":5.88,"h":5.88,"l":5.87,"n":13,"o":5.87,"t":"2026-09-03T16:15:00Z","v":812,"vw":5.878333},{"c":5.95,"h":5.95,"l":5.86,"n":57,"o":5.88,"t":"2026-09-03T16:30:00Z","v":7541,"vw":5.905899},{"c":5.86,"h":5.94,"l":5.86,"n":66,"o":5.9225,"t":"2026-09-03T16:45:00Z","v":4102,"vw":5.889507},{"c":5.695,"h":5.89,"l":5.695,"n":83,"o":5.85,"t":"2026-09-03T17:00:00Z","v":7578,"vw":5.785679},{"c":5.75,"h":5.76,"l":5.695,"n":10,"o":5.76,"t":"2026-09-03T17:15:00Z","v":734,"vw":5.737922},{"c":5.74,"h":5.75,"l":5.705,"n":49,"o":5.75,"t":"2026-09-03T17:30:00Z","v":2608,"vw":5.736875},{"c":5.74,"h":5.745,"l":5.73,"n":11,"o":5.73,"t":"2026-09-03T17:45:00Z","v":797,"vw":5.738333},{"c":5.76,"h":5.795,"l":5.73,"n":62,"o":5.74,"t":"2026-09-03T18:00:00Z","v":3404,"vw":5.753774},{"c":5.74,"h":5.77,"l":5.72,"n":22,"o":5.77,"t":"2026-09-03T18:15:00Z","v":1180,"vw":5.752056},{"c":5.73,"h":5.76,"l":5.68,"n":58,"o":5.75,"t":"2026-09-03T18:30:00Z","v":3060,"vw":5.718109},{"c":5.7199,"h":5.74,"l":5.69,"n":33,"o":5.71,"t":"2026-09-03T18:45:00Z","v":2550,"vw":5.70953},{"c":5.74,"h":5.78,"l":5.73,"n":64,"o":5.73,"t":"2026-09-03T19:00:00Z","v":3645,"vw":5.756768},{"c":5.725,"h":5.735,"l":5.7,"n":37,"o":5.735,"t":"2026-09-03T19:15:00Z","v":2820,"vw":5.714298},{"c":5.695,"h":5.74,"l":5.69,"n":70,"o":5.74,"t":"2026-09-03T19:30:00Z","v":5264,"vw":5.709696},{"c":5.73,"h":5.795,"l":5.63,"n":406,"o":5.72,"t":"2026-09-03T19:45:00Z","v":24168,"vw":5.728087},{"c":5.64,"h":5.64,"l":5.64,"n":14,"o":5.64,"t":"2026-09-03T20:00:00Z","v":2371,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":9,"o":5.64,"t":"2026-09-04T13:30:00Z","v":2065,"vw":5.64},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-04T13:45:00Z","v":100,"vw":5.89},{"c":5.69,"h":5.79,"l":5.68,"n":19,"o":5.77,"t":"2026-09-04T14:15:00Z","v":1300,"vw":5.727976},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-04T14:30:00Z","v":108,"vw":5.6},{"c":5.7,"h":5.7,"l":5.69,"n":20,"o":5.69,"t":"2026-09-04T14:45:00Z","v":634,"vw":5.692381},{"c":5.64,"h":5.67,"l":5.63,"n":20,"o":5.66,"t":"2026-09-04T15:00:00Z","v":2112,"vw":5.646842},{"c":5.7266,"h":5.7266,"l":5.64,"n":7,"o":5.64,"t":"2026-09-04T15:15:00Z","v":306,"vw":5.692904},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-04T15:30:00Z","v":100,"vw":5.58},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-09-04T15:45:00Z","v":450,"vw":5.74},{"c":5.685,"h":5.7,"l":5.685,"n":17,"o":5.69,"t":"2026-09-04T16:00:00Z","v":2308,"vw":5.69475},{"c":5.75,"h":5.75,"l":5.7343,"n":2,"o":5.7343,"t":"2026-09-04T16:15:00Z","v":734,"vw":5.740717},{"c":5.64,"h":5.64,"l":5.63,"n":132,"o":5.64,"t":"2026-09-04T16:45:00Z","v":5234,"vw":5.6385},{"c":5.6,"h":5.64,"l":5.6,"n":54,"o":5.63,"t":"2026-09-04T17:00:00Z","v":2169,"vw":5.621438},{"c":5.605,"h":5.62,"l":5.605,"n":13,"o":5.62,"t":"2026-09-04T17:15:00Z","v":565,"vw":5.615},{"c":5.7073,"h":5.7073,"l":5.7073,"n":2,"o":5.7073,"t":"2026-09-04T17:30:00Z","v":1301,"vw":5.7073},{"c":5.67,"h":5.68,"l":5.64,"n":21,"o":5.655,"t":"2026-09-04T18:00:00Z","v":1306,"vw":5.66566},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-09-04T18:15:00Z","v":138,"vw":5.68},{"c":5.655,"h":5.655,"l":5.655,"n":3,"o":5.655,"t":"2026-09-04T18:30:00Z","v":108,"vw":5.655},{"c":5.64,"h":5.67,"l":5.64,"n":6,"o":5.67,"t":"2026-09-04T19:00:00Z","v":400,"vw":5.655},{"c":5.66,"h":5.6677,"l":5.63,"n":9,"o":5.6677,"t":"2026-09-04T19:15:00Z","v":694,"vw":5.652916},{"c":5.75,"h":5.75,"l":5.66,"n":45,"o":5.66,"t":"2026-09-04T19:30:00Z","v":1387,"vw":5.684363},{"c":5.72,"h":5.72,"l":5.65,"n":111,"o":5.69,"t":"2026-09-04T19:45:00Z","v":3660,"vw":5.685789},{"c":5.72,"h":5.72,"l":5.72,"n":20,"o":5.72,"t":"2026-09-04T20:00:00Z","v":3544,"vw":5.72},{"c":5.55,"h":5.68,"l":5.4,"n":67,"o":5.68,"t":"2026-09-08T13:30:00Z","v":3211,"vw":5.586775},{"c":5.6,"h":5.6,"l":5.6,"n":7,"o":5.6,"t":"2026-09-08T14:00:00Z","v":1411,"vw":5.6},{"c":5.71,"h":5.71,"l":5.63,"n":23,"o":5.63,"t":"2026-09-08T14:15:00Z","v":1153,"vw":5.646444},{"c":5.715,"h":5.75,"l":5.715,"n":20,"o":5.73,"t":"2026-09-08T14:45:00Z","v":2635,"vw":5.729743},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-09-08T17:45:00Z","v":163,"vw":5.68},{"c":5.715,"h":5.715,"l":5.66,"n":20,"o":5.71,"t":"2026-09-08T18:00:00Z","v":1361,"vw":5.7045},{"c":5.56,"h":5.64,"l":5.55,"n":78,"o":5.64,"t":"2026-09-08T18:15:00Z","v":3588,"vw":5.583246},{"c":5.62,"h":5.62,"l":5.55,"n":28,"o":5.55,"t":"2026-09-08T18:30:00Z","v":1693,"vw":5.596721},{"c":5.6,"h":5.6,"l":5.56,"n":2,"o":5.56,"t":"2026-09-08T18:45:00Z","v":900,"vw":5.564444},{"c":5.58,"h":5.58,"l":5.56,"n":8,"o":5.57,"t":"2026-09-08T19:00:00Z","v":737,"vw":5.567143},{"c":5.59,"h":5.605,"l":5.55,"n":65,"o":5.57,"t":"2026-09-08T19:15:00Z","v":4636,"vw":5.577799},{"c":5.53,"h":5.555,"l":5.53,"n":8,"o":5.555,"t":"2026-09-08T19:30:00Z","v":703,"vw":5.5475},{"c":5.54,"h":5.65,"l":5.505,"n":172,"o":5.555,"t":"2026-09-08T19:45:00Z","v":9026,"vw":5.59377},{"c":5.56,"h":5.56,"l":5.56,"n":19,"o":5.56,"t":"2026-09-08T20:00:00Z","v":2332,"vw":5.56},{"c":5.61,"h":5.61,"l":5.52,"n":25,"o":5.52,"t":"2026-09-09T13:30:00Z","v":2002,"vw":5.558234},{"c":5.555,"h":5.6,"l":5.555,"n":5,"o":5.6,"t":"2026-09-09T13:45:00Z","v":324,"vw":5.575},{"c":5.67,"h":5.67,"l":5.61,"n":12,"o":5.61,"t":"2026-09-09T14:00:00Z","v":376,"vw":5.646},{"c":5.6521,"h":5.6521,"l":5.51,"n":3,"o":5.51,"t":"2026-09-09T14:15:00Z","v":772,"vw":5.546862},{"c":5.5,"h":5.5,"l":5.5,"n":23,"o":5.5,"t":"2026-09-09T14:30:00Z","v":2998,"vw":5.5},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-09-09T14:45:00Z","v":256,"vw":5.43},{"c":5.49,"h":5.49,"l":5.4,"n":67,"o":5.42,"t":"2026-09-09T15:00:00Z","v":2437,"vw":5.432162},{"c":5.425,"h":5.425,"l":5.425,"n":4,"o":5.425,"t":"2026-09-09T15:15:00Z","v":178,"vw":5.425},{"c":5.395,"h":5.395,"l":5.395,"n":8,"o":5.395,"t":"2026-09-09T15:30:00Z","v":250,"vw":5.395},{"c":5.4,"h":5.4,"l":5.39,"n":9,"o":5.39,"t":"2026-09-09T15:45:00Z","v":532,"vw":5.3975},{"c":5.385,"h":5.385,"l":5.385,"n":3,"o":5.385,"t":"2026-09-09T16:15:00Z","v":142,"vw":5.385},{"c":5.44,"h":5.44,"l":5.4,"n":13,"o":5.4,"t":"2026-09-09T16:30:00Z","v":493,"vw":5.42},{"c":5.435,"h":5.435,"l":5.435,"n":4,"o":5.435,"t":"2026-09-09T16:45:00Z","v":130,"vw":5.435},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-09T17:00:00Z","v":100,"vw":5.54},{"c":5.47,"h":5.5,"l":5.47,"n":107,"o":5.486,"t":"2026-09-09T17:45:00Z","v":2547,"vw":5.488371},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-09T18:45:00Z","v":100,"vw":5.43},{"c":5.49,"h":5.49,"l":5.435,"n":29,"o":5.435,"t":"2026-09-09T19:00:00Z","v":1049,"vw":5.476047},{"c":5.42,"h":5.465,"l":5.42,"n":28,"o":5.465,"t":"2026-09-09T19:15:00Z","v":6495,"vw":5.451274},{"c":5.36,"h":5.39,"l":5.31,"n":100,"o":5.37,"t":"2026-09-09T19:30:00Z","v":5973,"vw":5.355822},{"c":5.345,"h":5.4399,"l":5.31,"n":125,"o":5.34,"t":"2026-09-09T19:45:00Z","v":5121,"vw":5.334895},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-09-09T20:00:00Z","v":2230,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":5,"o":5.23,"t":"2026-09-10T10:45:00Z","v":220,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-10T12:15:00Z","v":120,"vw":5.21},{"c":5.4606,"h":5.4606,"l":5.4606,"n":1,"o":5.4606,"t":"2026-09-10T13:00:00Z","v":110,"vw":5.4606},{"c":5.1,"h":5.24,"l":5.1,"n":21,"o":5.24,"t":"2026-09-10T13:30:00Z","v":1307,"vw":5.181304},{"c":5.12,"h":5.27,"l":5.1,"n":14,"o":5.27,"t":"2026-09-10T13:45:00Z","v":2107,"vw":5.128723},{"c":5.13,"h":5.16,"l":5.1,"n":17,"o":5.1,"t":"2026-09-10T14:00:00Z","v":753,"vw":5.128966},{"c":5.14,"h":5.17,"l":5.11,"n":74,"o":5.115,"t":"2026-09-10T14:15:00Z","v":2552,"vw":5.139546},{"c":5.11,"h":5.155,"l":5.0635,"n":8,"o":5.0635,"t":"2026-09-10T14:30:00Z","v":996,"vw":5.078833},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-09-10T14:45:00Z","v":160,"vw":5.13},{"c":5.065,"h":5.07,"l":5.0605,"n":5,"o":5.07,"t":"2026-09-10T15:00:00Z","v":502,"vw":5.0642},{"c":5.115,"h":5.115,"l":5.095,"n":7,"o":5.095,"t":"2026-09-10T15:30:00Z","v":1631,"vw":5.11375},{"c":5.09,"h":5.09,"l":5.075,"n":7,"o":5.075,"t":"2026-09-10T16:00:00Z","v":264,"vw":5.0825},{"c":5.12,"h":5.12,"l":5.065,"n":40,"o":5.07,"t":"2026-09-10T16:30:00Z","v":1341,"vw":5.083333},{"c":5.11,"h":5.11,"l":5.08,"n":32,"o":5.085,"t":"2026-09-10T17:30:00Z","v":3206,"vw":5.084632},{"c":5.085,"h":5.085,"l":5.085,"n":13,"o":5.085,"t":"2026-09-10T17:45:00Z","v":333,"vw":5.085},{"c":5.05,"h":5.07,"l":5.05,"n":21,"o":5.06,"t":"2026-09-10T18:30:00Z","v":1307,"vw":5.061928},{"c":5.12,"h":5.15,"l":5.09,"n":63,"o":5.11,"t":"2026-09-10T18:45:00Z","v":2642,"vw":5.108589},{"c":5.09,"h":5.095,"l":5.09,"n":2,"o":5.095,"t":"2026-09-10T19:15:00Z","v":200,"vw":5.0925},{"c":5.14,"h":5.15,"l":5.14,"n":18,"o":5.15,"t":"2026-09-10T19:30:00Z","v":616,"vw":5.146689},{"c":5.095,"h":5.15,"l":5.095,"n":148,"o":5.13,"t":"2026-09-10T19:45:00Z","v":5907,"vw":5.132895},{"c":5.1,"h":5.1,"l":5.1,"n":14,"o":5.1,"t":"2026-09-10T20:00:00Z","v":1192,"vw":5.1},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-09-11T13:30:00Z","v":1066,"vw":5.17},{"c":5.14,"h":5.24,"l":5.1,"n":33,"o":5.1,"t":"2026-09-11T14:15:00Z","v":7971,"vw":5.151937},{"c":5.18,"h":5.2,"l":5.06,"n":49,"o":5.1,"t":"2026-09-11T14:45:00Z","v":3867,"vw":5.097656},{"c":5.03,"h":5.07,"l":5.02,"n":6,"o":5.06,"t":"2026-09-11T15:00:00Z","v":3224,"vw":5.042188},{"c":5.0005,"h":5.0005,"l":5.0005,"n":2,"o":5.0005,"t":"2026-09-11T15:15:00Z","v":439,"vw":5.0005},{"c":5.09,"h":5.09,"l":5.06,"n":39,"o":5.06,"t":"2026-09-11T15:30:00Z","v":1223,"vw":5.078095},{"c":5.03,"h":5.04,"l":5.03,"n":20,"o":5.04,"t":"2026-09-11T16:15:00Z","v":2559,"vw":5.031379},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-11T16:30:00Z","v":100,"vw":5.01},{"c":5,"h":5.11,"l":5,"n":7,"o":5.11,"t":"2026-09-11T16:45:00Z","v":1044,"vw":5.046047},{"c":5.06,"h":5.06,"l":5.0001,"n":10,"o":5.0001,"t":"2026-09-11T17:00:00Z","v":675,"vw":5.02612},{"c":5.03,"h":5.05,"l":5.03,"n":3,"o":5.05,"t":"2026-09-11T17:30:00Z","v":604,"vw":5.046667},{"c":5.07,"h":5.08,"l":5.05,"n":16,"o":5.06,"t":"2026-09-11T17:45:00Z","v":916,"vw":5.063914},{"c":5.075,"h":5.075,"l":5.0625,"n":11,"o":5.065,"t":"2026-09-11T18:00:00Z","v":943,"vw":5.07191},{"c":5.06,"h":5.075,"l":5.06,"n":12,"o":5.075,"t":"2026-09-11T18:15:00Z","v":472,"vw":5.065},{"c":5.05,"h":5.07,"l":5.05,"n":27,"o":5.05,"t":"2026-09-11T18:30:00Z","v":1096,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-09-11T19:00:00Z","v":411,"vw":5.06},{"c":5.11,"h":5.11,"l":5.07,"n":51,"o":5.07,"t":"2026-09-11T19:15:00Z","v":1190,"vw":5.091065},{"c":5.04,"h":5.05,"l":5.04,"n":8,"o":5.05,"t":"2026-09-11T19:30:00Z","v":1573,"vw":5.04931},{"c":5.02,"h":5.06,"l":5.02,"n":91,"o":5.05,"t":"2026-09-11T19:45:00Z","v":4049,"vw":5.043529},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-09-11T20:00:00Z","v":2650,"vw":5.01},{"c":5.075,"h":5.145,"l":5,"n":50,"o":5,"t":"2026-09-14T13:30:00Z","v":4527,"vw":5.049098},{"c":5.01,"h":5.06,"l":5.01,"n":9,"o":5.017,"t":"2026-09-14T13:45:00Z","v":2201,"vw":5.019693},{"c":5.06,"h":5.06,"l":5.05,"n":8,"o":5.05,"t":"2026-09-14T14:45:00Z","v":526,"vw":5.052506},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-09-14T15:00:00Z","v":100,"vw":5.065},{"c":5.12,"h":5.12,"l":5.11,"n":17,"o":5.11,"t":"2026-09-14T15:30:00Z","v":1868,"vw":5.119339},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-09-14T15:45:00Z","v":133,"vw":5.08},{"c":4.95,"h":5.03,"l":4.95,"n":51,"o":5.02,"t":"2026-09-14T17:00:00Z","v":5322,"vw":5.0002},{"c":4.9,"h":5.015,"l":4.8,"n":41,"o":5.015,"t":"2026-09-14T17:15:00Z","v":3528,"vw":4.876875},{"c":4.88,"h":4.9,"l":4.88,"n":10,"o":4.9,"t":"2026-09-14T17:30:00Z","v":602,"vw":4.89},{"c":4.8544,"h":4.8544,"l":4.82,"n":7,"o":4.82,"t":"2026-09-14T17:45:00Z","v":402,"vw":4.8372},{"c":4.76,"h":4.81,"l":4.76,"n":53,"o":4.8,"t":"2026-09-14T18:00:00Z","v":11897,"vw":4.793857},{"c":4.78,"h":4.81,"l":4.75,"n":61,"o":4.75,"t":"2026-09-14T18:15:00Z","v":4336,"vw":4.778819},{"c":4.795,"h":4.795,"l":4.7888,"n":12,"o":4.7888,"t":"2026-09-14T18:45:00Z","v":1953,"vw":4.7919},{"c":4.755,"h":4.795,"l":4.755,"n":63,"o":4.79,"t":"2026-09-14T19:00:00Z","v":3563,"vw":4.787906},{"c":4.76,"h":4.78,"l":4.76,"n":8,"o":4.78,"t":"2026-09-14T19:15:00Z","v":471,"vw":4.765849},{"c":4.7172,"h":4.76,"l":4.7172,"n":11,"o":4.76,"t":"2026-09-14T19:30:00Z","v":1006,"vw":4.726911},{"c":4.74,"h":4.795,"l":4.71,"n":105,"o":4.735,"t":"2026-09-14T19:45:00Z","v":4194,"vw":4.751978},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-09-14T20:00:00Z","v":3350,"vw":4.73},{"c":5.3557,"h":5.3557,"l":5.3557,"n":1,"o":5.3557,"t":"2026-09-15T12:15:00Z","v":140,"vw":5.3557},{"c":5.3517,"h":5.3517,"l":4.94,"n":5,"o":4.94,"t":"2026-09-15T12:30:00Z","v":383,"vw":5.061805},{"c":5.3574,"h":5.3574,"l":5.3574,"n":1,"o":5.3574,"t":"2026-09-15T12:45:00Z","v":100,"vw":5.3574},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-09-15T13:15:00Z","v":296,"vw":4.93},{"c":4.81,"h":4.82,"l":4.53,"n":130,"o":4.82,"t":"2026-09-15T13:30:00Z","v":6915,"vw":4.654694},{"c":4.7473,"h":4.87,"l":4.7473,"n":5,"o":4.87,"t":"2026-09-15T13:45:00Z","v":1169,"vw":4.796511},{"c":4.67,"h":4.68,"l":4.66,"n":57,"o":4.66,"t":"2026-09-15T14:00:00Z","v":2760,"vw":4.667389},{"c":4.595,"h":4.595,"l":4.595,"n":1,"o":4.595,"t":"2026-09-15T14:30:00Z","v":100,"vw":4.595},{"c":4.6537,"h":4.6537,"l":4.6,"n":14,"o":4.6,"t":"2026-09-15T15:00:00Z","v":803,"vw":4.62548},{"c":4.655,"h":4.73,"l":4.655,"n":9,"o":4.705,"t":"2026-09-15T15:30:00Z","v":2346,"vw":4.716787},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-15T15:45:00Z","v":200,"vw":4.64},{"c":4.685,"h":4.71,"l":4.65,"n":4,"o":4.71,"t":"2026-09-15T16:00:00Z","v":958,"vw":4.660895},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-15T16:30:00Z","v":106,"vw":4.66},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-15T16:45:00Z","v":129,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-15T17:00:00Z","v":147,"vw":4.71},{"c":4.72,"h":4.72,"l":4.71,"n":7,"o":4.71,"t":"2026-09-15T17:45:00Z","v":301,"vw":4.715},{"c":4.71,"h":4.71,"l":4.665,"n":6,"o":4.71,"t":"2026-09-15T18:00:00Z","v":396,"vw":4.695},{"c":4.665,"h":4.71,"l":4.665,"n":3,"o":4.71,"t":"2026-09-15T18:15:00Z","v":247,"vw":4.6875},{"c":4.66,"h":4.66,"l":4.66,"n":8,"o":4.66,"t":"2026-09-15T18:30:00Z","v":484,"vw":4.66},{"c":4.6,"h":4.63,"l":4.6,"n":62,"o":4.63,"t":"2026-09-15T18:45:00Z","v":3143,"vw":4.618401},{"c":4.59,"h":4.605,"l":4.59,"n":25,"o":4.605,"t":"2026-09-15T19:00:00Z","v":1336,"vw":4.597105},{"c":4.595,"h":4.595,"l":4.58,"n":18,"o":4.58,"t":"2026-09-15T19:15:00Z","v":1123,"vw":4.589252},{"c":4.61,"h":4.61,"l":4.58,"n":90,"o":4.58,"t":"2026-09-15T19:30:00Z","v":4609,"vw":4.601683},{"c":4.61,"h":4.63,"l":4.6,"n":177,"o":4.62,"t":"2026-09-15T19:45:00Z","v":9207,"vw":4.614703},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-09-15T20:00:00Z","v":1691,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-09-15T22:45:00Z","v":102,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-09-16T11:00:00Z","v":269,"vw":4.58},{"c":4.575,"h":4.835,"l":4.55,"n":52,"o":4.55,"t":"2026-09-16T13:30:00Z","v":7054,"vw":4.57943},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-09-16T13:45:00Z","v":100,"vw":4.575},{"c":4.46,"h":4.56,"l":4.46,"n":28,"o":4.56,"t":"2026-09-16T14:00:00Z","v":5472,"vw":4.480962},{"c":4.43,"h":4.43,"l":4.425,"n":4,"o":4.425,"t":"2026-09-16T14:15:00Z","v":1335,"vw":4.429615},{"c":4.43,"h":4.4777,"l":4.4101,"n":35,"o":4.4777,"t":"2026-09-16T14:30:00Z","v":2458,"vw":4.447209},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-16T14:45:00Z","v":101,"vw":4.41},{"c":4.48,"h":4.56,"l":4.46,"n":20,"o":4.46,"t":"2026-09-16T15:00:00Z","v":2742,"vw":4.519833},{"c":4.5,"h":4.5,"l":4.45,"n":3,"o":4.45,"t":"2026-09-16T15:45:00Z","v":250,"vw":4.475},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-16T16:15:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.45,"n":4,"o":4.46,"t":"2026-09-16T16:45:00Z","v":324,"vw":4.47},{"c":4.5472,"h":4.5472,"l":4.5472,"n":1,"o":4.5472,"t":"2026-09-16T17:00:00Z","v":250,"vw":4.5472},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-16T17:30:00Z","v":100,"vw":4.5},{"c":4.35,"h":4.46,"l":4.33,"n":119,"o":4.45,"t":"2026-09-16T17:45:00Z","v":12513,"vw":4.38289},{"c":4.395,"h":4.5,"l":4.395,"n":18,"o":4.5,"t":"2026-09-16T18:00:00Z","v":1509,"vw":4.483846},{"c":4.4,"h":4.52,"l":4.31,"n":34,"o":4.31,"t":"2026-09-16T18:30:00Z","v":6981,"vw":4.491639},{"c":4.35,"h":4.47,"l":4.35,"n":16,"o":4.47,"t":"2026-09-16T18:45:00Z","v":992,"vw":4.429583},{"c":4.34,"h":4.39,"l":4.31,"n":103,"o":4.39,"t":"2026-09-16T19:00:00Z","v":4784,"vw":4.344115},{"c":4.255,"h":4.4014,"l":4.235,"n":281,"o":4.31,"t":"2026-09-16T19:15:00Z","v":10634,"vw":4.310537},{"c":4.25,"h":4.3,"l":4.25,"n":85,"o":4.27,"t":"2026-09-16T19:30:00Z","v":6190,"vw":4.285108},{"c":4.24,"h":4.29,"l":4.18,"n":186,"o":4.28,"t":"2026-09-16T19:45:00Z","v":11266,"vw":4.228841},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-09-16T20:00:00Z","v":3387,"vw":4.21},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-09-17T08:00:00Z","v":102,"vw":4.33},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-09-17T13:30:00Z","v":572,"vw":4.28},{"c":4.2,"h":4.23,"l":4.2,"n":11,"o":4.23,"t":"2026-09-17T13:45:00Z","v":1772,"vw":4.220689},{"c":4.24,"h":4.3114,"l":4.235,"n":11,"o":4.3114,"t":"2026-09-17T14:00:00Z","v":1531,"vw":4.255166},{"c":4.31,"h":4.31,"l":4.3,"n":12,"o":4.3,"t":"2026-09-17T14:15:00Z","v":1738,"vw":4.301351},{"c":4.23,"h":4.31,"l":4.23,"n":16,"o":4.31,"t":"2026-09-17T14:30:00Z","v":1042,"vw":4.276225},{"c":4.2962,"h":4.2962,"l":4.255,"n":27,"o":4.26,"t":"2026-09-17T14:45:00Z","v":4723,"vw":4.273034},{"c":4.26,"h":4.26,"l":4.255,"n":3,"o":4.255,"t":"2026-09-17T15:00:00Z","v":529,"vw":4.257},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-09-17T15:15:00Z","v":133,"vw":4.245},{"c":4.2858,"h":4.2858,"l":4.2858,"n":1,"o":4.2858,"t":"2026-09-17T15:30:00Z","v":116,"vw":4.2858},{"c":4.27,"h":4.27,"l":4.2,"n":5,"o":4.2,"t":"2026-09-17T16:00:00Z","v":648,"vw":4.258333},{"c":4.11,"h":4.19,"l":4.11,"n":35,"o":4.19,"t":"2026-09-17T16:15:00Z","v":3487,"vw":4.148218},{"c":4.05,"h":4.1,"l":4.05,"n":34,"o":4.1,"t":"2026-09-17T17:00:00Z","v":3648,"vw":4.083237},{"c":4.08,"h":4.08,"l":4.07,"n":5,"o":4.07,"t":"2026-09-17T17:15:00Z","v":500,"vw":4.0775},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-09-17T17:30:00Z","v":217,"vw":4.05},{"c":4.01,"h":4.04,"l":4.01,"n":5,"o":4.04,"t":"2026-09-17T17:45:00Z","v":393,"vw":4.0292},{"c":4.08,"h":4.09,"l":4.0496,"n":71,"o":4.0496,"t":"2026-09-17T18:00:00Z","v":3108,"vw":4.067599},{"c":4.11,"h":4.11,"l":4.06,"n":19,"o":4.1,"t":"2026-09-17T18:15:00Z","v":1746,"vw":4.104167},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-09-17T18:30:00Z","v":300,"vw":4.105},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-09-17T18:45:00Z","v":413,"vw":4.09},{"c":4.15,"h":4.15,"l":4.08,"n":9,"o":4.08,"t":"2026-09-17T19:00:00Z","v":782,"vw":4.098246},{"c":4.165,"h":4.22,"l":4.14,"n":27,"o":4.14,"t":"2026-09-17T19:15:00Z","v":2658,"vw":4.19528},{"c":4.11,"h":4.1827,"l":4.11,"n":31,"o":4.1827,"t":"2026-09-17T19:30:00Z","v":999,"vw":4.14708},{"c":4.11,"h":4.1201,"l":4.1,"n":68,"o":4.1201,"t":"2026-09-17T19:45:00Z","v":5297,"vw":4.114829},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-09-17T20:00:00Z","v":2440,"vw":4.1},{"c":4.49,"h":4.49,"l":4.46,"n":15,"o":4.46,"t":"2026-09-18T11:00:00Z","v":681,"vw":4.48},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-18T12:30:00Z","v":100,"vw":4.34},{"c":4.03,"h":4.265,"l":4.0001,"n":141,"o":4.11,"t":"2026-09-18T13:30:00Z","v":9598,"vw":4.067307},{"c":4.06,"h":4.09,"l":4.05,"n":7,"o":4.05,"t":"2026-09-18T13:45:00Z","v":521,"vw":4.072195},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-18T14:00:00Z","v":1111,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-09-18T14:15:00Z","v":998,"vw":4.02},{"c":4.1183,"h":4.1183,"l":4.05,"n":19,"o":4.06,"t":"2026-09-18T14:45:00Z","v":2584,"vw":4.094014},{"c":4.02,"h":4.05,"l":4.02,"n":3,"o":4.05,"t":"2026-09-18T15:00:00Z","v":254,"vw":4.037903},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-18T15:30:00Z","v":156,"vw":4.07},{"c":4.13,"h":4.13,"l":4.085,"n":20,"o":4.085,"t":"2026-09-18T15:45:00Z","v":837,"vw":4.108333},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-18T16:00:00Z","v":181,"vw":4.21},{"c":4.1892,"h":4.21,"l":4.11,"n":6,"o":4.21,"t":"2026-09-18T16:15:00Z","v":2791,"vw":4.197348},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-18T16:30:00Z","v":426,"vw":4.21},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-18T17:00:00Z","v":100,"vw":4.11},{"c":4.1828,"h":4.1828,"l":4.1828,"n":1,"o":4.1828,"t":"2026-09-18T18:00:00Z","v":120,"vw":4.1828},{"c":4.1834,"h":4.1834,"l":4.1834,"n":1,"o":4.1834,"t":"2026-09-18T18:15:00Z","v":110,"vw":4.1834},{"c":4.16,"h":4.16,"l":4.155,"n":48,"o":4.155,"t":"2026-09-18T18:30:00Z","v":2501,"vw":4.157816},{"c":4.16,"h":4.185,"l":4.16,"n":3,"o":4.185,"t":"2026-09-18T18:45:00Z","v":300,"vw":4.168333},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-18T19:00:00Z","v":182,"vw":4.16},{"c":4.2,"h":4.225,"l":4.145,"n":45,"o":4.145,"t":"2026-09-18T19:15:00Z","v":2008,"vw":4.191833},{"c":4.11,"h":4.16,"l":4.11,"n":37,"o":4.16,"t":"2026-09-18T19:30:00Z","v":1669,"vw":4.137581},{"c":4.01,"h":4.1,"l":4,"n":187,"o":4.1,"t":"2026-09-18T19:45:00Z","v":19982,"vw":4.013592},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-09-18T20:00:00Z","v":43682,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-09-18T21:00:00Z","v":500,"vw":3.99},{"c":4.3299,"h":4.3299,"l":4.23,"n":36,"o":4.23,"t":"2026-09-21T13:30:00Z","v":5440,"vw":4.247319},{"c":4.1049,"h":4.25,"l":4.1049,"n":14,"o":4.25,"t":"2026-09-21T13:45:00Z","v":945,"vw":4.21612},{"c":4.235,"h":4.235,"l":4.0994,"n":5,"o":4.17,"t":"2026-09-21T14:00:00Z","v":451,"vw":4.183957},{"c":4.08,"h":4.165,"l":4.08,"n":33,"o":4.165,"t":"2026-09-21T14:15:00Z","v":2044,"vw":4.12151},{"c":4.12,"h":4.12,"l":4.11,"n":12,"o":4.11,"t":"2026-09-21T14:45:00Z","v":663,"vw":4.115215},{"c":4.04,"h":4.067,"l":4.04,"n":16,"o":4.0601,"t":"2026-09-21T15:00:00Z","v":1377,"vw":4.060719},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-21T15:15:00Z","v":120,"vw":4},{"c":4,"h":4.01,"l":4,"n":16,"o":4.01,"t":"2026-09-21T15:45:00Z","v":1769,"vw":4.009334},{"c":4,"h":4.005,"l":3.9,"n":24,"o":4,"t":"2026-09-21T16:00:00Z","v":2836,"vw":3.976076},{"c":4.01,"h":4.01,"l":3.92,"n":14,"o":3.92,"t":"2026-09-21T16:15:00Z","v":300,"vw":3.974},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-09-21T16:30:00Z","v":350,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-21T17:00:00Z","v":123,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-09-21T17:15:00Z","v":667,"vw":4.01},{"c":4,"h":4,"l":3.95,"n":60,"o":3.97,"t":"2026-09-21T17:45:00Z","v":4901,"vw":3.974166},{"c":4.045,"h":4.045,"l":4.02,"n":25,"o":4.02,"t":"2026-09-21T18:00:00Z","v":1390,"vw":4.033586},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-09-21T18:15:00Z","v":200,"vw":4.045},{"c":4.05,"h":4.05,"l":4.03,"n":19,"o":4.04,"t":"2026-09-21T19:00:00Z","v":545,"vw":4.0425},{"c":4.035,"h":4.05,"l":4.03,"n":23,"o":4.04,"t":"2026-09-21T19:15:00Z","v":1190,"vw":4.038825},{"c":4.02,"h":4.04,"l":4.02,"n":29,"o":4.0275,"t":"2026-09-21T19:30:00Z","v":1418,"vw":4.029695},{"c":4.02,"h":4.04,"l":3.985,"n":116,"o":3.985,"t":"2026-09-21T19:45:00Z","v":4236,"vw":4.008285},{"c":4.07,"h":4.07,"l":4.07,"n":21,"o":4.07,"t":"2026-09-21T20:00:00Z","v":2377,"vw":4.07},{"c":4.15,"h":4.15,"l":4.13,"n":4,"o":4.13,"t":"2026-09-22T13:30:00Z","v":4038,"vw":4.130991},{"c":4.105,"h":4.13,"l":4.105,"n":6,"o":4.11,"t":"2026-09-22T14:00:00Z","v":1321,"vw":4.117627},{"c":4.02,"h":4.04,"l":4.02,"n":6,"o":4.04,"t":"2026-09-22T14:15:00Z","v":307,"vw":4.028475},{"c":4.07,"h":4.07,"l":4.07,"n":13,"o":4.07,"t":"2026-09-22T14:30:00Z","v":613,"vw":4.07},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-09-22T14:45:00Z","v":349,"vw":4.025},{"c":3.971,"h":4.08,"l":3.93,"n":5,"o":3.93,"t":"2026-09-22T15:00:00Z","v":891,"vw":3.98436},{"c":4.06,"h":4.06,"l":4.02,"n":4,"o":4.02,"t":"2026-09-22T15:15:00Z","v":839,"vw":4.025},{"c":4,"h":4.04,"l":4,"n":13,"o":4,"t":"2026-09-22T15:45:00Z","v":609,"vw":4.013333},{"c":4.1111,"h":4.1111,"l":3.9717,"n":20,"o":3.983,"t":"2026-09-22T16:45:00Z","v":2304,"vw":4.038496},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-09-22T17:00:00Z","v":100,"vw":4.045},{"c":4.1192,"h":4.1192,"l":4.1192,"n":1,"o":4.1192,"t":"2026-09-22T17:15:00Z","v":872,"vw":4.1192},{"c":4.03,"h":4.0301,"l":4.03,"n":10,"o":4.0301,"t":"2026-09-22T18:00:00Z","v":2256,"vw":4.030095},{"c":4.03,"h":4.03,"l":4.01,"n":17,"o":4.02,"t":"2026-09-22T18:15:00Z","v":1645,"vw":4.019827},{"c":4.0484,"h":4.0484,"l":4.01,"n":34,"o":4.03,"t":"2026-09-22T18:30:00Z","v":3190,"vw":4.026479},{"c":4.06,"h":4.06,"l":4.03,"n":21,"o":4.0316,"t":"2026-09-22T18:45:00Z","v":2353,"vw":4.03227},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-09-22T19:00:00Z","v":205,"vw":4.07},{"c":4.07,"h":4.07,"l":4.05,"n":11,"o":4.06,"t":"2026-09-22T19:30:00Z","v":1429,"vw":4.052742},{"c":4.03,"h":4.055,"l":4.01,"n":121,"o":4.055,"t":"2026-09-22T19:45:00Z","v":5827,"vw":4.038685},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-09-22T20:00:00Z","v":3140,"vw":4.02},{"c":4.2205,"h":4.2205,"l":4.06,"n":5,"o":4.06,"t":"2026-09-23T13:30:00Z","v":1285,"vw":4.095055},{"c":4.0705,"h":4.0705,"l":4.0705,"n":2,"o":4.0705,"t":"2026-09-23T14:00:00Z","v":101,"vw":4.0705},{"c":3.9,"h":3.91,"l":3.9,"n":63,"o":3.91,"t":"2026-09-23T14:15:00Z","v":1164,"vw":3.905},{"c":3.9042,"h":3.9042,"l":3.9042,"n":5,"o":3.9042,"t":"2026-09-23T14:45:00Z","v":343,"vw":3.9042},{"c":3.855,"h":4.01,"l":3.855,"n":18,"o":4.01,"t":"2026-09-23T15:00:00Z","v":6051,"vw":3.945542},{"c":3.86,"h":3.89,"l":3.8501,"n":8,"o":3.8501,"t":"2026-09-23T15:15:00Z","v":1357,"vw":3.86018},{"c":3.875,"h":3.89,"l":3.875,"n":3,"o":3.89,"t":"2026-09-23T15:30:00Z","v":1115,"vw":3.888636},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-23T16:00:00Z","v":400,"vw":3.9},{"c":3.875,"h":3.875,"l":3.85,"n":3,"o":3.85,"t":"2026-09-23T16:15:00Z","v":511,"vw":3.870098},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-23T16:30:00Z","v":100,"vw":3.86},{"c":3.85,"h":3.875,"l":3.85,"n":10,"o":3.875,"t":"2026-09-23T16:45:00Z","v":1275,"vw":3.872917},{"c":3.825,"h":3.83,"l":3.825,"n":8,"o":3.825,"t":"2026-09-23T17:00:00Z","v":465,"vw":3.826667},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-23T17:45:00Z","v":101,"vw":3.85},{"c":3.73,"h":3.865,"l":3.73,"n":69,"o":3.86,"t":"2026-09-23T18:00:00Z","v":13583,"vw":3.825474},{"c":3.8599,"h":3.8599,"l":3.77,"n":9,"o":3.8599,"t":"2026-09-23T18:15:00Z","v":2395,"vw":3.821302},{"c":3.84,"h":3.86,"l":3.81,"n":64,"o":3.82,"t":"2026-09-23T18:30:00Z","v":11237,"vw":3.853686},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-09-23T18:45:00Z","v":113,"vw":3.81},{"c":3.82,"h":3.877,"l":3.82,"n":9,"o":3.877,"t":"2026-09-23T19:00:00Z","v":1225,"vw":3.825182},{"c":3.805,"h":3.85,"l":3.75,"n":27,"o":3.75,"t":"2026-09-23T19:15:00Z","v":757,"vw":3.801},{"c":3.7865,"h":3.795,"l":3.75,"n":7,"o":3.75,"t":"2026-09-23T19:30:00Z","v":702,"vw":3.78163},{"c":3.79,"h":3.8075,"l":3.76,"n":54,"o":3.78,"t":"2026-09-23T19:45:00Z","v":2758,"vw":3.785458},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-09-23T20:00:00Z","v":1066,"vw":3.79},{"c":3.7,"h":3.85,"l":3.7,"n":29,"o":3.71,"t":"2026-09-24T13:30:00Z","v":9373,"vw":3.719677},{"c":3.7,"h":3.8,"l":3.7,"n":46,"o":3.8,"t":"2026-09-24T13:45:00Z","v":4336,"vw":3.710634},{"c":3.73,"h":3.75,"l":3.6912,"n":20,"o":3.75,"t":"2026-09-24T14:00:00Z","v":947,"vw":3.718733},{"c":3.68,"h":3.72,"l":3.68,"n":38,"o":3.69,"t":"2026-09-24T14:15:00Z","v":3988,"vw":3.695592},{"c":3.6301,"h":3.685,"l":3.6301,"n":21,"o":3.68,"t":"2026-09-24T14:30:00Z","v":6367,"vw":3.678247},{"c":3.66,"h":3.675,"l":3.66,"n":14,"o":3.675,"t":"2026-09-24T14:45:00Z","v":2255,"vw":3.673637},{"c":3.6101,"h":3.6101,"l":3.6101,"n":7,"o":3.6101,"t":"2026-09-24T15:00:00Z","v":191,"vw":3.6101},{"c":3.5978,"h":3.66,"l":3.55,"n":42,"o":3.64,"t":"2026-09-24T15:15:00Z","v":4072,"vw":3.60669},{"c":3.65,"h":3.65,"l":3.55,"n":34,"o":3.55,"t":"2026-09-24T15:30:00Z","v":1748,"vw":3.593605},{"c":3.5816,"h":3.6374,"l":3.5816,"n":5,"o":3.61,"t":"2026-09-24T15:45:00Z","v":1624,"vw":3.605472},{"c":3.605,"h":3.64,"l":3.595,"n":12,"o":3.595,"t":"2026-09-24T16:15:00Z","v":846,"vw":3.607025},{"c":3.62,"h":3.65,"l":3.62,"n":17,"o":3.625,"t":"2026-09-24T16:30:00Z","v":1660,"vw":3.63365},{"c":3.61,"h":3.67,"l":3.61,"n":27,"o":3.64,"t":"2026-09-24T16:45:00Z","v":2244,"vw":3.642619},{"c":3.6,"h":3.625,"l":3.6,"n":9,"o":3.6,"t":"2026-09-24T17:00:00Z","v":815,"vw":3.604947},{"c":3.59,"h":3.62,"l":3.59,"n":12,"o":3.595,"t":"2026-09-24T17:15:00Z","v":876,"vw":3.603333},{"c":3.61,"h":3.62,"l":3.6,"n":11,"o":3.62,"t":"2026-09-24T17:30:00Z","v":560,"vw":3.61},{"c":3.61,"h":3.63,"l":3.585,"n":14,"o":3.63,"t":"2026-09-24T17:45:00Z","v":1205,"vw":3.609042},{"c":3.59,"h":3.62,"l":3.59,"n":24,"o":3.61,"t":"2026-09-24T18:00:00Z","v":1332,"vw":3.606154},{"c":3.58,"h":3.59,"l":3.58,"n":7,"o":3.59,"t":"2026-09-24T18:15:00Z","v":309,"vw":3.585},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-09-24T18:30:00Z","v":214,"vw":3.59},{"c":3.55,"h":3.59,"l":3.52,"n":107,"o":3.57,"t":"2026-09-24T18:45:00Z","v":14500,"vw":3.554711},{"c":3.57,"h":3.58,"l":3.52,"n":97,"o":3.52,"t":"2026-09-24T19:00:00Z","v":5330,"vw":3.558919},{"c":3.645,"h":3.6673,"l":3.58,"n":43,"o":3.61,"t":"2026-09-24T19:15:00Z","v":5881,"vw":3.627251},{"c":3.62,"h":3.6658,"l":3.62,"n":15,"o":3.645,"t":"2026-09-24T19:30:00Z","v":1249,"vw":3.650105},{"c":3.66,"h":3.66,"l":3.61,"n":110,"o":3.61,"t":"2026-09-24T19:45:00Z","v":8276,"vw":3.648541},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-24T20:00:00Z","v":1555,"vw":3.62},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-25T13:00:00Z","v":141,"vw":3.76},{"c":3.695,"h":3.695,"l":3.66,"n":4,"o":3.66,"t":"2026-09-25T13:30:00Z","v":1050,"vw":3.676698},{"c":3.63,"h":3.6771,"l":3.63,"n":8,"o":3.6771,"t":"2026-09-25T13:45:00Z","v":298,"vw":3.660035},{"c":3.63,"h":3.63,"l":3.6,"n":23,"o":3.6,"t":"2026-09-25T14:00:00Z","v":1607,"vw":3.609784},{"c":3.6,"h":3.63,"l":3.6,"n":21,"o":3.63,"t":"2026-09-25T14:15:00Z","v":9591,"vw":3.615289},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-25T14:30:00Z","v":100,"vw":3.6},{"c":3.5515,"h":3.63,"l":3.5515,"n":4,"o":3.63,"t":"2026-09-25T14:45:00Z","v":651,"vw":3.572654},{"c":3.615,"h":3.615,"l":3.615,"n":5,"o":3.615,"t":"2026-09-25T15:15:00Z","v":366,"vw":3.615},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-25T15:45:00Z","v":200,"vw":3.57},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-09-25T16:00:00Z","v":100,"vw":3.575},{"c":3.57,"h":3.57,"l":3.5622,"n":2,"o":3.5622,"t":"2026-09-25T16:15:00Z","v":250,"vw":3.566131},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-25T16:30:00Z","v":137,"vw":3.57},{"c":3.55,"h":3.58,"l":3.55,"n":19,"o":3.58,"t":"2026-09-25T16:45:00Z","v":3404,"vw":3.551899},{"c":3.54,"h":3.54,"l":3.53,"n":19,"o":3.54,"t":"2026-09-25T17:00:00Z","v":589,"vw":3.536667},{"c":3.55,"h":3.55,"l":3.53,"n":34,"o":3.54,"t":"2026-09-25T17:15:00Z","v":1716,"vw":3.540256},{"c":3.552,"h":3.552,"l":3.552,"n":11,"o":3.552,"t":"2026-09-25T18:00:00Z","v":772,"vw":3.552},{"c":3.56,"h":3.56,"l":3.535,"n":4,"o":3.5597,"t":"2026-09-25T18:15:00Z","v":1625,"vw":3.558253},{"c":3.565,"h":3.565,"l":3.535,"n":20,"o":3.535,"t":"2026-09-25T18:30:00Z","v":2273,"vw":3.558316},{"c":3.53,"h":3.55,"l":3.53,"n":52,"o":3.54,"t":"2026-09-25T18:45:00Z","v":2231,"vw":3.539903},{"c":3.51,"h":3.54,"l":3.5,"n":54,"o":3.53,"t":"2026-09-25T19:00:00Z","v":4453,"vw":3.514758},{"c":3.53,"h":3.53,"l":3.5,"n":52,"o":3.51,"t":"2026-09-25T19:15:00Z","v":2446,"vw":3.51614},{"c":3.54,"h":3.54,"l":3.51,"n":39,"o":3.51,"t":"2026-09-25T19:30:00Z","v":2529,"vw":3.517525},{"c":3.53,"h":3.55,"l":3.52,"n":159,"o":3.54,"t":"2026-09-25T19:45:00Z","v":10305,"vw":3.537149},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-25T20:00:00Z","v":2661,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-25T22:15:00Z","v":100,"vw":3.53},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-28T12:15:00Z","v":130,"vw":3.67},{"c":3.45,"h":3.52,"l":3.45,"n":27,"o":3.49,"t":"2026-09-28T13:30:00Z","v":6709,"vw":3.497232},{"c":3.4335,"h":3.4335,"l":3.4335,"n":2,"o":3.4335,"t":"2026-09-28T13:45:00Z","v":410,"vw":3.4335},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-28T14:00:00Z","v":101,"vw":3.45},{"c":3.4051,"h":3.43,"l":3.4051,"n":19,"o":3.43,"t":"2026-09-28T14:15:00Z","v":594,"vw":3.418775},{"c":3.4125,"h":3.44,"l":3.4125,"n":8,"o":3.44,"t":"2026-09-28T14:30:00Z","v":649,"vw":3.418044},{"c":3.4886,"h":3.4886,"l":3.4143,"n":38,"o":3.4143,"t":"2026-09-28T14:45:00Z","v":3346,"vw":3.452996},{"c":3.5,"h":3.5,"l":3.465,"n":8,"o":3.465,"t":"2026-09-28T15:00:00Z","v":1224,"vw":3.493822},{"c":3.48,"h":3.5,"l":3.465,"n":45,"o":3.465,"t":"2026-09-28T15:15:00Z","v":6480,"vw":3.493785},{"c":3.475,"h":3.5099,"l":3.475,"n":7,"o":3.5099,"t":"2026-09-28T15:30:00Z","v":3100,"vw":3.503145},{"c":3.4414,"h":3.51,"l":3.4414,"n":17,"o":3.5,"t":"2026-09-28T15:45:00Z","v":4565,"vw":3.496489},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-09-28T16:00:00Z","v":138,"vw":3.485},{"c":3.485,"h":3.485,"l":3.485,"n":3,"o":3.485,"t":"2026-09-28T16:15:00Z","v":208,"vw":3.485},{"c":3.52,"h":3.53,"l":3.495,"n":22,"o":3.495,"t":"2026-09-28T16:30:00Z","v":7702,"vw":3.495845},{"c":3.5497,"h":3.5497,"l":3.53,"n":14,"o":3.53,"t":"2026-09-28T16:45:00Z","v":1002,"vw":3.53985},{"c":3.49,"h":3.5299,"l":3.49,"n":11,"o":3.49,"t":"2026-09-28T17:00:00Z","v":563,"vw":3.499764},{"c":3.515,"h":3.515,"l":3.505,"n":6,"o":3.505,"t":"2026-09-28T17:15:00Z","v":340,"vw":3.51},{"c":3.51,"h":3.52,"l":3.51,"n":9,"o":3.51,"t":"2026-09-28T17:30:00Z","v":458,"vw":3.5125},{"c":3.545,"h":3.545,"l":3.545,"n":2,"o":3.545,"t":"2026-09-28T18:00:00Z","v":101,"vw":3.545},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-28T18:15:00Z","v":101,"vw":3.5},{"c":3.5,"h":3.5049,"l":3.5,"n":3,"o":3.5049,"t":"2026-09-28T19:00:00Z","v":305,"vw":3.501623},{"c":3.52,"h":3.55,"l":3.4914,"n":21,"o":3.4914,"t":"2026-09-28T19:15:00Z","v":2685,"vw":3.516414},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-09-28T19:30:00Z","v":280,"vw":3.55},{"c":3.55,"h":3.55,"l":3.53,"n":149,"o":3.54,"t":"2026-09-28T19:45:00Z","v":7179,"vw":3.539267},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-28T20:00:00Z","v":2694,"vw":3.52},{"c":3.5005,"h":3.54,"l":3.5005,"n":11,"o":3.54,"t":"2026-09-29T13:30:00Z","v":1330,"vw":3.536916},{"c":3.5,"h":3.585,"l":3.49,"n":20,"o":3.585,"t":"2026-09-29T13:45:00Z","v":2740,"vw":3.570417},{"c":3.5,"h":3.5,"l":3.45,"n":21,"o":3.45,"t":"2026-09-29T14:00:00Z","v":2229,"vw":3.471198},{"c":3.45,"h":3.45,"l":3.45,"n":13,"o":3.45,"t":"2026-09-29T14:45:00Z","v":416,"vw":3.45},{"c":3.49,"h":3.49,"l":3.45,"n":3,"o":3.45,"t":"2026-09-29T15:00:00Z","v":360,"vw":3.465385},{"c":3.41,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-09-29T15:45:00Z","v":500,"vw":3.417845},{"c":3.385,"h":3.44,"l":3.35,"n":89,"o":3.44,"t":"2026-09-29T16:00:00Z","v":7985,"vw":3.39633},{"c":3.39,"h":3.4,"l":3.385,"n":18,"o":3.4,"t":"2026-09-29T16:15:00Z","v":1772,"vw":3.391563},{"c":3.39,"h":3.43,"l":3.39,"n":10,"o":3.43,"t":"2026-09-29T16:30:00Z","v":425,"vw":3.4175},{"c":3.39,"h":3.4,"l":3.38,"n":34,"o":3.39,"t":"2026-09-29T16:45:00Z","v":3584,"vw":3.389594},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-29T17:00:00Z","v":100,"vw":3.38},{"c":3.38,"h":3.42,"l":3.36,"n":70,"o":3.4199,"t":"2026-09-29T17:15:00Z","v":7952,"vw":3.388116},{"c":3.42,"h":3.42,"l":3.395,"n":12,"o":3.395,"t":"2026-09-29T17:30:00Z","v":512,"vw":3.4075},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-29T17:45:00Z","v":120,"vw":3.41},{"c":3.43,"h":3.43,"l":3.4,"n":9,"o":3.4108,"t":"2026-09-29T18:00:00Z","v":3313,"vw":3.410079},{"c":3.49,"h":3.51,"l":3.44,"n":107,"o":3.44,"t":"2026-09-29T18:15:00Z","v":13360,"vw":3.496683},{"c":3.46,"h":3.5,"l":3.46,"n":9,"o":3.5,"t":"2026-09-29T18:30:00Z","v":1281,"vw":3.467207},{"c":3.4667,"h":3.4667,"l":3.4667,"n":3,"o":3.4667,"t":"2026-09-29T18:45:00Z","v":234,"vw":3.4667},{"c":3.47,"h":3.48,"l":3.47,"n":5,"o":3.48,"t":"2026-09-29T19:15:00Z","v":1051,"vw":3.47884},{"c":3.47,"h":3.47,"l":3.43,"n":9,"o":3.47,"t":"2026-09-29T19:30:00Z","v":570,"vw":3.46},{"c":3.5,"h":3.5,"l":3.43,"n":121,"o":3.43,"t":"2026-09-29T19:45:00Z","v":11653,"vw":3.49376},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-09-29T20:00:00Z","v":2854,"vw":3.48},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-09-29T20:45:00Z","v":131,"vw":3.43},{"c":3.4733,"h":3.4733,"l":3.4733,"n":2,"o":3.4733,"t":"2026-09-30T13:30:00Z","v":110,"vw":3.4733},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-09-30T13:45:00Z","v":109,"vw":3.46},{"c":3.4855,"h":3.4855,"l":3.42,"n":19,"o":3.42,"t":"2026-09-30T14:00:00Z","v":1298,"vw":3.455424},{"c":3.43,"h":3.46,"l":3.41,"n":26,"o":3.45,"t":"2026-09-30T14:15:00Z","v":3620,"vw":3.421227},{"c":3.43,"h":3.43,"l":3.405,"n":18,"o":3.41,"t":"2026-09-30T14:30:00Z","v":948,"vw":3.42302},{"c":3.45,"h":3.45,"l":3.425,"n":15,"o":3.43,"t":"2026-09-30T15:15:00Z","v":923,"vw":3.441736},{"c":3.4101,"h":3.4101,"l":3.4101,"n":2,"o":3.4101,"t":"2026-09-30T15:30:00Z","v":157,"vw":3.4101},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-09-30T15:45:00Z","v":706,"vw":3.39},{"c":3.38,"h":3.3805,"l":3.35,"n":9,"o":3.35,"t":"2026-09-30T16:00:00Z","v":551,"vw":3.370098},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-30T16:15:00Z","v":217,"vw":3.38},{"c":3.345,"h":3.345,"l":3.345,"n":10,"o":3.345,"t":"2026-09-30T16:30:00Z","v":238,"vw":3.345},{"c":3.335,"h":3.335,"l":3.3,"n":29,"o":3.32,"t":"2026-09-30T16:45:00Z","v":1117,"vw":3.311492},{"c":3.32,"h":3.3694,"l":3.2901,"n":17,"o":3.2901,"t":"2026-09-30T17:00:00Z","v":3329,"vw":3.314079},{"c":3.31,"h":3.35,"l":3.31,"n":29,"o":3.35,"t":"2026-09-30T17:15:00Z","v":7640,"vw":3.339667},{"c":3.33,"h":3.33,"l":3.29,"n":30,"o":3.3,"t":"2026-09-30T17:30:00Z","v":1017,"vw":3.305},{"c":3.3154,"h":3.3154,"l":3.29,"n":10,"o":3.29,"t":"2026-09-30T17:45:00Z","v":291,"vw":3.3027},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-09-30T18:00:00Z","v":110,"vw":3.28},{"c":3.31,"h":3.3184,"l":3.26,"n":52,"o":3.28,"t":"2026-09-30T18:15:00Z","v":6148,"vw":3.277297},{"c":3.3087,"h":3.3087,"l":3.3087,"n":4,"o":3.3087,"t":"2026-09-30T18:30:00Z","v":110,"vw":3.3087},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-09-30T18:45:00Z","v":2046,"vw":3.31},{"c":3.33,"h":3.36,"l":3.29,"n":53,"o":3.3148,"t":"2026-09-30T19:00:00Z","v":3810,"vw":3.33124},{"c":3.31,"h":3.3252,"l":3.31,"n":9,"o":3.3252,"t":"2026-09-30T19:15:00Z","v":594,"vw":3.31877},{"c":3.37,"h":3.4,"l":3.34,"n":34,"o":3.34,"t":"2026-09-30T19:30:00Z","v":2749,"vw":3.386168},{"c":3.36,"h":3.37,"l":3.35,"n":103,"o":3.35,"t":"2026-09-30T19:45:00Z","v":3695,"vw":3.360857},{"c":3.36,"h":3.36,"l":3.35,"n":4,"o":3.35,"t":"2026-09-30T20:00:00Z","v":2992,"vw":3.350334},{"c":3.1,"h":3.36,"l":3.1,"n":31,"o":3.23,"t":"2026-10-01T13:15:00Z","v":6294,"vw":3.182444},{"c":3.17,"h":3.41,"l":3.0503,"n":189,"o":3.1,"t":"2026-10-01T13:30:00Z","v":62469,"vw":3.110543},{"c":3.0609,"h":3.17,"l":3.04,"n":79,"o":3.15,"t":"2026-10-01T13:45:00Z","v":4692,"vw":3.09218},{"c":2.955,"h":3.1107,"l":2.9517,"n":78,"o":3.11,"t":"2026-10-01T14:00:00Z","v":15102,"vw":3.006911},{"c":2.945,"h":3,"l":2.945,"n":80,"o":2.955,"t":"2026-10-01T14:15:00Z","v":22766,"vw":2.970068},{"c":2.92,"h":2.95,"l":2.83,"n":106,"o":2.94,"t":"2026-10-01T14:30:00Z","v":9078,"vw":2.906911},{"c":2.935,"h":2.94,"l":2.86,"n":64,"o":2.92,"t":"2026-10-01T14:45:00Z","v":10162,"vw":2.907206},{"c":2.87,"h":2.95,"l":2.87,"n":29,"o":2.945,"t":"2026-10-01T15:00:00Z","v":3887,"vw":2.914686},{"c":2.93,"h":2.93,"l":2.87,"n":39,"o":2.87,"t":"2026-10-01T15:15:00Z","v":21187,"vw":2.900671},{"c":2.9,"h":2.9349,"l":2.83,"n":142,"o":2.92,"t":"2026-10-01T15:30:00Z","v":9062,"vw":2.874605},{"c":2.85,"h":2.94,"l":2.85,"n":55,"o":2.865,"t":"2026-10-01T15:45:00Z","v":11569,"vw":2.900108},{"c":2.91,"h":2.95,"l":2.86,"n":51,"o":2.86,"t":"2026-10-01T16:00:00Z","v":5224,"vw":2.913559},{"c":2.87,"h":2.926,"l":2.87,"n":33,"o":2.89,"t":"2026-10-01T16:15:00Z","v":2564,"vw":2.899694},{"c":2.9,"h":2.91,"l":2.87,"n":21,"o":2.89,"t":"2026-10-01T16:30:00Z","v":2644,"vw":2.891045},{"c":2.925,"h":2.94,"l":2.89,"n":38,"o":2.89,"t":"2026-10-01T16:45:00Z","v":5101,"vw":2.917877},{"c":2.9227,"h":2.94,"l":2.9,"n":11,"o":2.9,"t":"2026-10-01T17:00:00Z","v":2144,"vw":2.93102},{"c":2.99,"h":3,"l":2.92,"n":55,"o":2.95,"t":"2026-10-01T17:15:00Z","v":10024,"vw":2.973469},{"c":2.99,"h":3.01,"l":2.92,"n":46,"o":2.92,"t":"2026-10-01T17:30:00Z","v":5755,"vw":2.976713},{"c":2.97,"h":2.99,"l":2.95,"n":39,"o":2.99,"t":"2026-10-01T17:45:00Z","v":3458,"vw":2.96415},{"c":2.9539,"h":2.9539,"l":2.9539,"n":3,"o":2.9539,"t":"2026-10-01T18:00:00Z","v":502,"vw":2.9539},{"c":2.98,"h":2.98,"l":2.98,"n":19,"o":2.98,"t":"2026-10-01T18:15:00Z","v":552,"vw":2.98},{"c":2.98,"h":2.985,"l":2.98,"n":20,"o":2.985,"t":"2026-10-01T18:30:00Z","v":1426,"vw":2.983929},{"c":2.985,"h":2.99,"l":2.98,"n":10,"o":2.98,"t":"2026-10-01T18:45:00Z","v":1062,"vw":2.987092},{"c":2.98,"h":2.99,"l":2.98,"n":10,"o":2.98,"t":"2026-10-01T19:00:00Z","v":471,"vw":2.9825},{"c":2.9839,"h":2.9839,"l":2.98,"n":18,"o":2.9808,"t":"2026-10-01T19:15:00Z","v":1197,"vw":2.981289},{"c":2.98,"h":2.99,"l":2.98,"n":92,"o":2.9882,"t":"2026-10-01T19:30:00Z","v":6651,"vw":2.983234},{"c":2.93,"h":2.985,"l":2.91,"n":154,"o":2.98,"t":"2026-10-01T19:45:00Z","v":15193,"vw":2.952688},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-10-01T20:00:00Z","v":1546,"vw":2.93},{"c":3.0025,"h":3.0025,"l":3.0025,"n":1,"o":3.0025,"t":"2026-10-02T12:15:00Z","v":610,"vw":3.0025},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-02T12:30:00Z","v":571,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-02T12:45:00Z","v":101,"vw":3.04},{"c":3.04,"h":3.04,"l":3,"n":28,"o":3.04,"t":"2026-10-02T13:00:00Z","v":5300,"vw":3.019671},{"c":3.2,"h":3.2,"l":2.98,"n":171,"o":2.98,"t":"2026-10-02T13:30:00Z","v":12039,"vw":3.148213},{"c":3.1871,"h":3.1871,"l":3.1871,"n":5,"o":3.1871,"t":"2026-10-02T13:45:00Z","v":206,"vw":3.1871},{"c":3.12,"h":3.1599,"l":3.11,"n":111,"o":3.1505,"t":"2026-10-02T14:00:00Z","v":3888,"vw":3.125134},{"c":3.1148,"h":3.17,"l":3.09,"n":50,"o":3.12,"t":"2026-10-02T14:15:00Z","v":10389,"vw":3.155104},{"c":3.0855,"h":3.135,"l":3.0855,"n":39,"o":3.11,"t":"2026-10-02T14:30:00Z","v":19511,"vw":3.09301},{"c":3.0329,"h":3.0801,"l":3.031,"n":18,"o":3.0801,"t":"2026-10-02T14:45:00Z","v":2210,"vw":3.055875},{"c":2.95,"h":3.04,"l":2.95,"n":126,"o":3.03,"t":"2026-10-02T15:00:00Z","v":10134,"vw":3.005537},{"c":2.99,"h":3.05,"l":2.99,"n":37,"o":3.005,"t":"2026-10-02T15:30:00Z","v":5617,"vw":3.022258},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-02T15:45:00Z","v":300,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":38,"o":2.97,"t":"2026-10-02T16:00:00Z","v":534,"vw":2.97},{"c":2.9872,"h":2.9872,"l":2.9872,"n":3,"o":2.9872,"t":"2026-10-02T16:15:00Z","v":268,"vw":2.9872},{"c":2.931,"h":2.965,"l":2.931,"n":19,"o":2.96,"t":"2026-10-02T16:30:00Z","v":1740,"vw":2.953264},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-02T16:45:00Z","v":112,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-10-02T17:15:00Z","v":710,"vw":2.94},{"c":2.92,"h":2.94,"l":2.92,"n":21,"o":2.94,"t":"2026-10-02T17:30:00Z","v":1228,"vw":2.934664},{"c":2.93,"h":2.9346,"l":2.93,"n":25,"o":2.9346,"t":"2026-10-02T17:45:00Z","v":500,"vw":2.931533},{"c":2.93,"h":2.93,"l":2.92,"n":7,"o":2.92,"t":"2026-10-02T18:00:00Z","v":473,"vw":2.9225},{"c":2.91,"h":2.93,"l":2.91,"n":12,"o":2.93,"t":"2026-10-02T18:45:00Z","v":429,"vw":2.923333},{"c":2.94,"h":2.94,"l":2.935,"n":43,"o":2.94,"t":"2026-10-02T19:15:00Z","v":3159,"vw":2.939643},{"c":2.93,"h":2.935,"l":2.92,"n":21,"o":2.935,"t":"2026-10-02T19:30:00Z","v":4410,"vw":2.933573},{"c":2.94,"h":2.945,"l":2.94,"n":54,"o":2.94,"t":"2026-10-02T19:45:00Z","v":2751,"vw":2.94067},{"c":2.99,"h":2.99,"l":2.94,"n":5,"o":2.94,"t":"2026-10-02T20:00:00Z","v":7274,"vw":2.940825},{"c":2.9787,"h":2.9787,"l":2.9787,"n":2,"o":2.9787,"t":"2026-10-02T22:15:00Z","v":293,"vw":2.9787},{"c":2.854,"h":2.91,"l":2.854,"n":25,"o":2.91,"t":"2026-10-05T13:30:00Z","v":6593,"vw":2.907342},{"c":2.86,"h":2.8957,"l":2.86,"n":11,"o":2.8957,"t":"2026-10-05T13:45:00Z","v":2055,"vw":2.886891},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-05T14:00:00Z","v":1032,"vw":2.88},{"c":2.88,"h":2.88,"l":2.8678,"n":10,"o":2.8678,"t":"2026-10-05T14:15:00Z","v":4475,"vw":2.86842},{"c":2.86,"h":2.86,"l":2.86,"n":17,"o":2.86,"t":"2026-10-05T14:30:00Z","v":1184,"vw":2.86},{"c":2.81,"h":2.82,"l":2.81,"n":5,"o":2.82,"t":"2026-10-05T14:45:00Z","v":1000,"vw":2.814},{"c":2.8245,"h":2.8245,"l":2.8245,"n":7,"o":2.8245,"t":"2026-10-05T15:15:00Z","v":449,"vw":2.8245},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-05T15:30:00Z","v":3066,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-05T16:00:00Z","v":100,"vw":2.83},{"c":2.84,"h":2.84,"l":2.825,"n":3,"o":2.825,"t":"2026-10-05T16:15:00Z","v":211,"vw":2.8325},{"c":2.875,"h":2.91,"l":2.8355,"n":157,"o":2.84,"t":"2026-10-05T16:30:00Z","v":12398,"vw":2.874096},{"c":2.851,"h":2.87,"l":2.851,"n":2,"o":2.87,"t":"2026-10-05T16:45:00Z","v":626,"vw":2.854824},{"c":2.85,"h":2.85,"l":2.8301,"n":9,"o":2.8301,"t":"2026-10-05T17:00:00Z","v":1499,"vw":2.845541},{"c":2.87,"h":2.87,"l":2.8548,"n":45,"o":2.86,"t":"2026-10-05T17:15:00Z","v":3101,"vw":2.860087},{"c":2.89,"h":2.89,"l":2.87,"n":12,"o":2.87,"t":"2026-10-05T17:30:00Z","v":779,"vw":2.881667},{"c":2.905,"h":2.91,"l":2.895,"n":17,"o":2.9,"t":"2026-10-05T17:45:00Z","v":2436,"vw":2.907249},{"c":2.9,"h":2.91,"l":2.9,"n":44,"o":2.905,"t":"2026-10-05T18:00:00Z","v":4373,"vw":2.90826},{"c":2.89,"h":2.892,"l":2.89,"n":7,"o":2.892,"t":"2026-10-05T18:15:00Z","v":1971,"vw":2.891078},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-10-05T18:30:00Z","v":500,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-05T19:00:00Z","v":424,"vw":2.89},{"c":2.8828,"h":2.89,"l":2.882,"n":4,"o":2.89,"t":"2026-10-05T19:15:00Z","v":400,"vw":2.8862},{"c":2.9,"h":2.9,"l":2.89,"n":33,"o":2.89,"t":"2026-10-05T19:30:00Z","v":2211,"vw":2.898723},{"c":2.85,"h":2.89,"l":2.85,"n":54,"o":2.89,"t":"2026-10-05T19:45:00Z","v":3599,"vw":2.869735},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-05T20:00:00Z","v":3026,"vw":2.85},{"c":2.9289,"h":2.94,"l":2.9289,"n":2,"o":2.94,"t":"2026-10-06T13:15:00Z","v":200,"vw":2.93445},{"c":2.89,"h":2.93,"l":2.875,"n":25,"o":2.875,"t":"2026-10-06T13:30:00Z","v":7626,"vw":2.914599},{"c":2.93,"h":3.0198,"l":2.93,"n":10,"o":2.935,"t":"2026-10-06T13:45:00Z","v":1013,"vw":2.968065},{"c":2.895,"h":2.97,"l":2.895,"n":12,"o":2.97,"t":"2026-10-06T14:00:00Z","v":3445,"vw":2.947576},{"c":2.875,"h":2.875,"l":2.84,"n":11,"o":2.84,"t":"2026-10-06T14:15:00Z","v":2283,"vw":2.856166},{"c":2.82,"h":2.82,"l":2.8,"n":16,"o":2.8,"t":"2026-10-06T14:30:00Z","v":3105,"vw":2.801001},{"c":2.84,"h":2.89,"l":2.84,"n":13,"o":2.88,"t":"2026-10-06T15:00:00Z","v":650,"vw":2.87},{"c":2.845,"h":2.845,"l":2.845,"n":1,"o":2.845,"t":"2026-10-06T15:15:00Z","v":100,"vw":2.845},{"c":2.85,"h":2.88,"l":2.8,"n":19,"o":2.81,"t":"2026-10-06T15:30:00Z","v":2124,"vw":2.828527},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-06T15:45:00Z","v":133,"vw":2.81},{"c":2.88,"h":2.88,"l":2.85,"n":4,"o":2.85,"t":"2026-10-06T16:00:00Z","v":216,"vw":2.865},{"c":2.845,"h":2.9,"l":2.8,"n":46,"o":2.9,"t":"2026-10-06T16:15:00Z","v":4036,"vw":2.848592},{"c":2.845,"h":2.89,"l":2.845,"n":7,"o":2.86,"t":"2026-10-06T16:30:00Z","v":1105,"vw":2.874694},{"c":2.865,"h":2.865,"l":2.845,"n":6,"o":2.845,"t":"2026-10-06T16:45:00Z","v":3318,"vw":2.845606},{"c":2.835,"h":2.865,"l":2.835,"n":12,"o":2.865,"t":"2026-10-06T17:00:00Z","v":1646,"vw":2.847029},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-06T17:30:00Z","v":118,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-06T17:45:00Z","v":228,"vw":2.8},{"c":2.8,"h":2.87,"l":2.8,"n":6,"o":2.83,"t":"2026-10-06T18:00:00Z","v":761,"vw":2.834885},{"c":2.86,"h":2.86,"l":2.825,"n":11,"o":2.835,"t":"2026-10-06T18:15:00Z","v":920,"vw":2.840063},{"c":2.81,"h":2.85,"l":2.81,"n":11,"o":2.825,"t":"2026-10-06T19:15:00Z","v":756,"vw":2.826667},{"c":2.88,"h":2.9,"l":2.825,"n":89,"o":2.825,"t":"2026-10-06T19:30:00Z","v":14368,"vw":2.859245},{"c":2.945,"h":2.945,"l":2.875,"n":194,"o":2.885,"t":"2026-10-06T19:45:00Z","v":23031,"vw":2.920878},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-06T20:00:00Z","v":1232,"vw":2.9},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-06T22:00:00Z","v":150,"vw":2.8},{"c":2.895,"h":2.895,"l":2.86,"n":7,"o":2.86,"t":"2026-10-07T13:30:00Z","v":1951,"vw":2.890514},{"c":2.9599,"h":2.9796,"l":2.9,"n":7,"o":2.9,"t":"2026-10-07T13:45:00Z","v":510,"vw":2.950967},{"c":2.91,"h":2.9802,"l":2.91,"n":4,"o":2.9802,"t":"2026-10-07T14:00:00Z","v":1254,"vw":2.915754},{"c":2.87,"h":2.87,"l":2.87,"n":6,"o":2.87,"t":"2026-10-07T14:30:00Z","v":363,"vw":2.87},{"c":2.9486,"h":2.9486,"l":2.87,"n":7,"o":2.87,"t":"2026-10-07T14:45:00Z","v":534,"vw":2.898875},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-07T15:00:00Z","v":1000,"vw":2.92},{"c":2.85,"h":3,"l":2.83,"n":110,"o":2.95,"t":"2026-10-07T15:30:00Z","v":19154,"vw":2.936135},{"c":2.76,"h":2.845,"l":2.73,"n":61,"o":2.845,"t":"2026-10-07T15:45:00Z","v":8246,"vw":2.771279},{"c":2.75,"h":2.83,"l":2.73,"n":20,"o":2.76,"t":"2026-10-07T16:00:00Z","v":2212,"vw":2.757453},{"c":2.775,"h":2.81,"l":2.775,"n":7,"o":2.81,"t":"2026-10-07T16:30:00Z","v":500,"vw":2.798333},{"c":2.75,"h":2.77,"l":2.75,"n":9,"o":2.77,"t":"2026-10-07T16:45:00Z","v":1145,"vw":2.758489},{"c":2.765,"h":2.78,"l":2.73,"n":24,"o":2.75,"t":"2026-10-07T17:00:00Z","v":2813,"vw":2.754375},{"c":2.78,"h":2.81,"l":2.78,"n":20,"o":2.78,"t":"2026-10-07T17:15:00Z","v":1988,"vw":2.799353},{"c":2.765,"h":2.79,"l":2.76,"n":22,"o":2.7627,"t":"2026-10-07T18:00:00Z","v":2476,"vw":2.772948},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-07T18:15:00Z","v":300,"vw":2.75},{"c":2.7899,"h":2.7899,"l":2.7899,"n":1,"o":2.7899,"t":"2026-10-07T18:30:00Z","v":200,"vw":2.7899},{"c":2.76,"h":2.76,"l":2.74,"n":2,"o":2.74,"t":"2026-10-07T18:45:00Z","v":225,"vw":2.751111},{"c":2.74,"h":2.75,"l":2.74,"n":15,"o":2.74,"t":"2026-10-07T19:15:00Z","v":2109,"vw":2.744649},{"c":2.74,"h":2.745,"l":2.74,"n":13,"o":2.745,"t":"2026-10-07T19:30:00Z","v":636,"vw":2.740799},{"c":2.73,"h":2.75,"l":2.7,"n":94,"o":2.74,"t":"2026-10-07T19:45:00Z","v":5789,"vw":2.724382},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-07T20:00:00Z","v":4183,"vw":2.72},{"c":2.72,"h":3.08,"l":2.72,"n":6,"o":3.08,"t":"2026-10-08T08:00:00Z","v":820,"vw":2.883286},{"c":2.71,"h":2.7243,"l":2.68,"n":13,"o":2.68,"t":"2026-10-08T13:30:00Z","v":2110,"vw":2.68898},{"c":2.69,"h":2.72,"l":2.65,"n":66,"o":2.72,"t":"2026-10-08T13:45:00Z","v":4921,"vw":2.687739},{"c":2.64,"h":2.67,"l":2.61,"n":11,"o":2.67,"t":"2026-10-08T14:00:00Z","v":1833,"vw":2.620062},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-08T14:15:00Z","v":521,"vw":2.64},{"c":2.6299,"h":2.6383,"l":2.6,"n":39,"o":2.61,"t":"2026-10-08T14:45:00Z","v":10254,"vw":2.609318},{"c":2.6304,"h":2.65,"l":2.61,"n":64,"o":2.64,"t":"2026-10-08T15:00:00Z","v":4315,"vw":2.630042},{"c":2.62,"h":2.63,"l":2.62,"n":3,"o":2.63,"t":"2026-10-08T15:15:00Z","v":506,"vw":2.628},{"c":2.62,"h":2.64,"l":2.62,"n":8,"o":2.64,"t":"2026-10-08T15:30:00Z","v":463,"vw":2.633333},{"c":2.58,"h":2.61,"l":2.56,"n":115,"o":2.61,"t":"2026-10-08T15:45:00Z","v":10082,"vw":2.589671},{"c":2.52,"h":2.585,"l":2.5001,"n":52,"o":2.585,"t":"2026-10-08T16:00:00Z","v":6245,"vw":2.545338},{"c":2.5,"h":2.615,"l":2.42,"n":407,"o":2.54,"t":"2026-10-08T16:15:00Z","v":85446,"vw":2.506665},{"c":2.579,"h":2.579,"l":2.5,"n":275,"o":2.51,"t":"2026-10-08T16:30:00Z","v":25678,"vw":2.520392},{"c":2.5988,"h":2.62,"l":2.57,"n":98,"o":2.58,"t":"2026-10-08T16:45:00Z","v":8388,"vw":2.598508},{"c":2.6,"h":2.6,"l":2.58,"n":8,"o":2.58,"t":"2026-10-08T17:00:00Z","v":1176,"vw":2.598299},{"c":2.575,"h":2.6299,"l":2.57,"n":19,"o":2.6299,"t":"2026-10-08T17:15:00Z","v":2373,"vw":2.61598},{"c":2.5403,"h":2.585,"l":2.5403,"n":5,"o":2.585,"t":"2026-10-08T17:30:00Z","v":1003,"vw":2.545261},{"c":2.585,"h":2.63,"l":2.585,"n":3,"o":2.63,"t":"2026-10-08T17:45:00Z","v":1150,"vw":2.589091},{"c":2.585,"h":2.585,"l":2.585,"n":11,"o":2.585,"t":"2026-10-08T18:00:00Z","v":881,"vw":2.585},{"c":2.605,"h":2.605,"l":2.585,"n":10,"o":2.585,"t":"2026-10-08T18:15:00Z","v":752,"vw":2.596429},{"c":2.6545,"h":2.6545,"l":2.6001,"n":29,"o":2.62,"t":"2026-10-08T18:30:00Z","v":1984,"vw":2.631813},{"c":2.635,"h":2.635,"l":2.635,"n":3,"o":2.635,"t":"2026-10-08T18:45:00Z","v":246,"vw":2.635},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-08T19:00:00Z","v":131,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-08T19:15:00Z","v":180,"vw":2.61},{"c":2.64,"h":2.64,"l":2.64,"n":19,"o":2.64,"t":"2026-10-08T19:30:00Z","v":868,"vw":2.64},{"c":2.635,"h":2.65,"l":2.62,"n":164,"o":2.62,"t":"2026-10-08T19:45:00Z","v":10162,"vw":2.628907},{"c":2.63,"h":2.63,"l":2.63,"n":6,"o":2.63,"t":"2026-10-08T20:00:00Z","v":24454,"vw":2.63},{"c":2.644,"h":2.644,"l":2.644,"n":1,"o":2.644,"t":"2026-10-09T11:00:00Z","v":100,"vw":2.644},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-10-09T13:00:00Z","v":537,"vw":2.68},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-09T13:15:00Z","v":265,"vw":2.72},{"c":2.58,"h":2.65,"l":2.58,"n":23,"o":2.65,"t":"2026-10-09T13:30:00Z","v":6369,"vw":2.604869},{"c":2.6561,"h":2.6561,"l":2.625,"n":5,"o":2.625,"t":"2026-10-09T13:45:00Z","v":1216,"vw":2.653273},{"c":2.64,"h":2.67,"l":2.64,"n":38,"o":2.64,"t":"2026-10-09T14:00:00Z","v":2229,"vw":2.648539},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-09T14:15:00Z","v":195,"vw":2.67},{"c":2.655,"h":2.68,"l":2.64,"n":74,"o":2.67,"t":"2026-10-09T14:30:00Z","v":11038,"vw":2.657099},{"c":2.675,"h":2.7,"l":2.675,"n":32,"o":2.7,"t":"2026-10-09T14:45:00Z","v":2298,"vw":2.697981},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-09T15:00:00Z","v":135,"vw":2.67},{"c":2.7196,"h":2.73,"l":2.685,"n":113,"o":2.685,"t":"2026-10-09T15:45:00Z","v":7108,"vw":2.707105},{"c":2.708,"h":2.708,"l":2.7,"n":5,"o":2.7,"t":"2026-10-09T16:00:00Z","v":263,"vw":2.70419},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-09T16:15:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.7,"l":2.67,"n":54,"o":2.68,"t":"2026-10-09T16:30:00Z","v":4435,"vw":2.685151},{"c":2.7089,"h":2.7089,"l":2.7089,"n":2,"o":2.7089,"t":"2026-10-09T16:45:00Z","v":546,"vw":2.7089},{"c":2.71,"h":2.71,"l":2.69,"n":25,"o":2.71,"t":"2026-10-09T17:00:00Z","v":1269,"vw":2.70766},{"c":2.715,"h":2.72,"l":2.705,"n":34,"o":2.705,"t":"2026-10-09T17:15:00Z","v":2420,"vw":2.7105},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-09T17:30:00Z","v":1029,"vw":2.73},{"c":2.7463,"h":2.75,"l":2.7463,"n":5,"o":2.75,"t":"2026-10-09T18:15:00Z","v":3766,"vw":2.7498},{"c":2.735,"h":2.735,"l":2.72,"n":4,"o":2.72,"t":"2026-10-09T18:30:00Z","v":255,"vw":2.726494},{"c":2.74,"h":2.75,"l":2.73,"n":16,"o":2.73,"t":"2026-10-09T18:45:00Z","v":1020,"vw":2.745556},{"c":2.735,"h":2.735,"l":2.735,"n":3,"o":2.735,"t":"2026-10-09T19:00:00Z","v":203,"vw":2.735},{"c":2.74,"h":2.7486,"l":2.735,"n":24,"o":2.735,"t":"2026-10-09T19:15:00Z","v":8876,"vw":2.744197},{"c":2.71,"h":2.735,"l":2.71,"n":36,"o":2.735,"t":"2026-10-09T19:30:00Z","v":8770,"vw":2.728585},{"c":2.72,"h":2.725,"l":2.71,"n":47,"o":2.725,"t":"2026-10-09T19:45:00Z","v":2554,"vw":2.716582},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-09T20:00:00Z","v":5542,"vw":2.71},{"c":2.7946,"h":2.7946,"l":2.7946,"n":1,"o":2.7946,"t":"2026-10-09T20:15:00Z","v":1000,"vw":2.7946},{"c":2.78,"h":2.78,"l":2.73,"n":26,"o":2.75,"t":"2026-10-12T13:30:00Z","v":7221,"vw":2.743733},{"c":2.7406,"h":2.76,"l":2.7406,"n":20,"o":2.76,"t":"2026-10-12T13:45:00Z","v":889,"vw":2.745496},{"c":2.74,"h":2.75,"l":2.73,"n":15,"o":2.75,"t":"2026-10-12T14:00:00Z","v":1444,"vw":2.74131},{"c":2.74,"h":2.75,"l":2.74,"n":4,"o":2.75,"t":"2026-10-12T14:15:00Z","v":587,"vw":2.748182},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-12T15:00:00Z","v":318,"vw":2.77},{"c":2.725,"h":2.73,"l":2.68,"n":7,"o":2.71,"t":"2026-10-12T15:15:00Z","v":659,"vw":2.700425},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-12T16:00:00Z","v":250,"vw":2.74},{"c":2.7425,"h":2.7425,"l":2.7425,"n":3,"o":2.7425,"t":"2026-10-12T16:15:00Z","v":111,"vw":2.7425},{"c":2.7111,"h":2.7111,"l":2.7111,"n":1,"o":2.7111,"t":"2026-10-12T17:30:00Z","v":177,"vw":2.7111},{"c":2.71,"h":2.71,"l":2.71,"n":7,"o":2.71,"t":"2026-10-12T17:45:00Z","v":204,"vw":2.71},{"c":2.73,"h":2.73,"l":2.71,"n":28,"o":2.71,"t":"2026-10-12T18:00:00Z","v":1135,"vw":2.721149},{"c":2.72,"h":2.775,"l":2.72,"n":53,"o":2.75,"t":"2026-10-12T18:30:00Z","v":4042,"vw":2.750569},{"c":2.7489,"h":2.7489,"l":2.69,"n":229,"o":2.72,"t":"2026-10-12T18:45:00Z","v":16813,"vw":2.697129},{"c":2.69,"h":2.72,"l":2.69,"n":16,"o":2.7,"t":"2026-10-12T19:00:00Z","v":917,"vw":2.71004},{"c":2.725,"h":2.725,"l":2.7,"n":88,"o":2.7,"t":"2026-10-12T19:15:00Z","v":3089,"vw":2.708461},{"c":2.7,"h":2.725,"l":2.7,"n":16,"o":2.725,"t":"2026-10-12T19:30:00Z","v":1786,"vw":2.714089},{"c":2.68,"h":2.7,"l":2.66,"n":85,"o":2.7,"t":"2026-10-12T19:45:00Z","v":5084,"vw":2.681888},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-12T20:00:00Z","v":2541,"vw":2.68},{"c":2.65,"h":2.66,"l":2.65,"n":5,"o":2.66,"t":"2026-10-13T13:30:00Z","v":378,"vw":2.654693},{"c":2.6,"h":2.61,"l":2.6,"n":6,"o":2.61,"t":"2026-10-13T13:45:00Z","v":2202,"vw":2.607834},{"c":2.55,"h":2.57,"l":2.55,"n":35,"o":2.57,"t":"2026-10-13T14:00:00Z","v":4205,"vw":2.559759},{"c":2.55,"h":2.5879,"l":2.53,"n":24,"o":2.5836,"t":"2026-10-13T14:15:00Z","v":3423,"vw":2.568995},{"c":2.5899,"h":2.5899,"l":2.51,"n":21,"o":2.55,"t":"2026-10-13T14:30:00Z","v":2362,"vw":2.544146},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-13T15:00:00Z","v":120,"vw":2.54},{"c":2.535,"h":2.535,"l":2.535,"n":5,"o":2.535,"t":"2026-10-13T15:15:00Z","v":376,"vw":2.535},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-13T15:45:00Z","v":464,"vw":2.52},{"c":2.51,"h":2.53,"l":2.51,"n":10,"o":2.52,"t":"2026-10-13T16:00:00Z","v":1144,"vw":2.522768},{"c":2.51,"h":2.5484,"l":2.51,"n":14,"o":2.54,"t":"2026-10-13T16:15:00Z","v":1143,"vw":2.5372},{"c":2.565,"h":2.6,"l":2.53,"n":81,"o":2.53,"t":"2026-10-13T16:30:00Z","v":11009,"vw":2.564763},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-13T17:00:00Z","v":224,"vw":2.56},{"c":2.5301,"h":2.6,"l":2.5301,"n":3,"o":2.6,"t":"2026-10-13T17:45:00Z","v":310,"vw":2.553715},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-10-13T19:00:00Z","v":153,"vw":2.545},{"c":2.55,"h":2.57,"l":2.54,"n":42,"o":2.54,"t":"2026-10-13T19:15:00Z","v":3171,"vw":2.557435},{"c":2.56,"h":2.56,"l":2.545,"n":33,"o":2.555,"t":"2026-10-13T19:30:00Z","v":1694,"vw":2.552699},{"c":2.55,"h":2.56,"l":2.55,"n":133,"o":2.56,"t":"2026-10-13T19:45:00Z","v":5783,"vw":2.555233},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-13T20:00:00Z","v":1557,"vw":2.53},{"c":2.57,"h":2.66,"l":2.52,"n":12,"o":2.65,"t":"2026-10-14T13:45:00Z","v":1187,"vw":2.60499},{"c":2.53,"h":2.53,"l":2.5036,"n":31,"o":2.5036,"t":"2026-10-14T14:00:00Z","v":1592,"vw":2.522258},{"c":2.53,"h":2.53,"l":2.53,"n":9,"o":2.53,"t":"2026-10-14T14:30:00Z","v":501,"vw":2.53},{"c":2.57,"h":2.57,"l":2.56,"n":20,"o":2.56,"t":"2026-10-14T14:45:00Z","v":1003,"vw":2.568503},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-14T15:00:00Z","v":194,"vw":2.55},{"c":2.57,"h":2.62,"l":2.53,"n":5,"o":2.53,"t":"2026-10-14T15:15:00Z","v":689,"vw":2.575927},{"c":2.5729,"h":2.5729,"l":2.5729,"n":2,"o":2.5729,"t":"2026-10-14T15:45:00Z","v":270,"vw":2.5729},{"c":2.52,"h":2.57,"l":2.52,"n":11,"o":2.57,"t":"2026-10-14T16:00:00Z","v":3260,"vw":2.523793},{"c":2.43,"h":2.52,"l":2.4001,"n":44,"o":2.52,"t":"2026-10-14T16:15:00Z","v":10724,"vw":2.475848},{"c":2.4375,"h":2.4375,"l":2.435,"n":11,"o":2.435,"t":"2026-10-14T16:30:00Z","v":1268,"vw":2.435219},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-10-14T17:15:00Z","v":500,"vw":2.47},{"c":2.48,"h":2.49,"l":2.48,"n":9,"o":2.49,"t":"2026-10-14T18:45:00Z","v":1023,"vw":2.481},{"c":2.41,"h":2.43,"l":2.385,"n":46,"o":2.43,"t":"2026-10-14T19:00:00Z","v":4809,"vw":2.404805},{"c":2.4089,"h":2.4089,"l":2.405,"n":7,"o":2.405,"t":"2026-10-14T19:15:00Z","v":379,"vw":2.40695},{"c":2.405,"h":2.42,"l":2.405,"n":15,"o":2.42,"t":"2026-10-14T19:30:00Z","v":853,"vw":2.408636},{"c":2.43,"h":2.44,"l":2.405,"n":128,"o":2.42,"t":"2026-10-14T19:45:00Z","v":6388,"vw":2.419423},{"c":2.58,"h":2.58,"l":2.42,"n":2,"o":2.42,"t":"2026-10-14T20:00:00Z","v":1046,"vw":2.450593},{"c":2.4231,"h":2.4231,"l":2.4231,"n":1,"o":2.4231,"t":"2026-10-14T22:15:00Z","v":1000,"vw":2.4231},{"c":2.46,"h":2.46,"l":2.42,"n":3,"o":2.42,"t":"2026-10-15T11:00:00Z","v":220,"vw":2.439324},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T13:30:00Z","v":249,"vw":2.4},{"c":2.51,"h":2.52,"l":2.46,"n":9,"o":2.46,"t":"2026-10-15T13:45:00Z","v":2150,"vw":2.508095},{"c":2.481,"h":2.6099,"l":2.465,"n":42,"o":2.465,"t":"2026-10-15T14:15:00Z","v":2229,"vw":2.519411},{"c":2.575,"h":2.6,"l":2.551,"n":4,"o":2.551,"t":"2026-10-15T15:30:00Z","v":2005,"vw":2.56925},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-15T15:45:00Z","v":287,"vw":2.55},{"c":2.57,"h":2.57,"l":2.525,"n":16,"o":2.525,"t":"2026-10-15T16:00:00Z","v":1042,"vw":2.558715},{"c":2.5999,"h":2.5999,"l":2.5999,"n":1,"o":2.5999,"t":"2026-10-15T16:15:00Z","v":125,"vw":2.5999},{"c":2.56,"h":2.57,"l":2.545,"n":35,"o":2.56,"t":"2026-10-15T16:30:00Z","v":5663,"vw":2.564975},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-15T17:00:00Z","v":245,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T17:30:00Z","v":100,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T18:00:00Z","v":100,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T18:15:00Z","v":110,"vw":2.56},{"c":2.56,"h":2.57,"l":2.56,"n":3,"o":2.565,"t":"2026-10-15T18:30:00Z","v":330,"vw":2.565},{"c":2.555,"h":2.56,"l":2.55,"n":21,"o":2.56,"t":"2026-10-15T18:45:00Z","v":1291,"vw":2.555202},{"c":2.55,"h":2.56,"l":2.55,"n":9,"o":2.56,"t":"2026-10-15T19:00:00Z","v":827,"vw":2.553062},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-15T19:15:00Z","v":231,"vw":2.545},{"c":2.55,"h":2.56,"l":2.55,"n":8,"o":2.56,"t":"2026-10-15T19:30:00Z","v":510,"vw":2.556667},{"c":2.55,"h":2.57,"l":2.55,"n":38,"o":2.55,"t":"2026-10-15T19:45:00Z","v":3100,"vw":2.562317},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-15T20:00:00Z","v":1087,"vw":2.53},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T13:30:00Z","v":2975,"vw":2.56},{"c":2.5,"h":2.56,"l":2.5,"n":45,"o":2.56,"t":"2026-10-16T13:45:00Z","v":3593,"vw":2.521414},{"c":2.505,"h":2.53,"l":2.5,"n":21,"o":2.529,"t":"2026-10-16T14:15:00Z","v":2446,"vw":2.513097},{"c":2.51,"h":2.52,"l":2.51,"n":9,"o":2.51,"t":"2026-10-16T14:45:00Z","v":1602,"vw":2.510704},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-16T15:00:00Z","v":229,"vw":2.505},{"c":2.505,"h":2.53,"l":2.505,"n":3,"o":2.53,"t":"2026-10-16T15:15:00Z","v":285,"vw":2.520347},{"c":2.52,"h":2.52,"l":2.505,"n":5,"o":2.5176,"t":"2026-10-16T15:30:00Z","v":450,"vw":2.516125},{"c":2.495,"h":2.495,"l":2.495,"n":2,"o":2.495,"t":"2026-10-16T15:45:00Z","v":146,"vw":2.495},{"c":2.495,"h":2.5099,"l":2.495,"n":2,"o":2.5099,"t":"2026-10-16T17:00:00Z","v":300,"vw":2.50245},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-16T17:30:00Z","v":248,"vw":2.49},{"c":2.495,"h":2.495,"l":2.49,"n":6,"o":2.49,"t":"2026-10-16T18:15:00Z","v":461,"vw":2.4925},{"c":2.49,"h":2.49,"l":2.48,"n":20,"o":2.485,"t":"2026-10-16T18:30:00Z","v":1122,"vw":2.485426},{"c":2.49,"h":2.49,"l":2.49,"n":18,"o":2.49,"t":"2026-10-16T19:00:00Z","v":1559,"vw":2.49},{"c":2.47,"h":2.485,"l":2.44,"n":53,"o":2.48,"t":"2026-10-16T19:30:00Z","v":10078,"vw":2.466844},{"c":2.48,"h":2.51,"l":2.422,"n":75,"o":2.422,"t":"2026-10-16T19:45:00Z","v":6470,"vw":2.45166},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T20:00:00Z","v":1367,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T20:30:00Z","v":550,"vw":2.42},{"c":2.7551,"h":2.7551,"l":2.7551,"n":1,"o":2.7551,"t":"2026-10-19T08:00:00Z","v":274,"vw":2.7551},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-19T10:00:00Z","v":570,"vw":2.38},{"c":2.6795,"h":2.6795,"l":2.6795,"n":3,"o":2.6795,"t":"2026-10-19T12:30:00Z","v":417,"vw":2.6795},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T12:45:00Z","v":650,"vw":2.68},{"c":2.5575,"h":2.5594,"l":2.46,"n":9,"o":2.46,"t":"2026-10-19T13:30:00Z","v":857,"vw":2.528812},{"c":2.49,"h":2.58,"l":2.49,"n":5,"o":2.58,"t":"2026-10-19T13:45:00Z","v":2035,"vw":2.572489},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-19T14:00:00Z","v":1288,"vw":2.5},{"c":2.5,"h":2.52,"l":2.48,"n":8,"o":2.52,"t":"2026-10-19T14:15:00Z","v":358,"vw":2.5},{"c":2.485,"h":2.51,"l":2.485,"n":10,"o":2.5,"t":"2026-10-19T14:30:00Z","v":1317,"vw":2.498247},{"c":2.485,"h":2.485,"l":2.451,"n":3,"o":2.451,"t":"2026-10-19T15:00:00Z","v":523,"vw":2.457576},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T16:15:00Z","v":400,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-19T16:45:00Z","v":145,"vw":2.47},{"c":2.5094,"h":2.5094,"l":2.5094,"n":1,"o":2.5094,"t":"2026-10-19T17:15:00Z","v":500,"vw":2.5094},{"c":2.51,"h":2.51,"l":2.495,"n":5,"o":2.495,"t":"2026-10-19T17:30:00Z","v":279,"vw":2.5025},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T17:45:00Z","v":681,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-19T18:00:00Z","v":120,"vw":2.46},{"c":2.47,"h":2.47,"l":2.46,"n":26,"o":2.47,"t":"2026-10-19T19:00:00Z","v":1972,"vw":2.463889},{"c":2.45,"h":2.45,"l":2.4401,"n":13,"o":2.4401,"t":"2026-10-19T19:15:00Z","v":1382,"vw":2.44436},{"c":2.425,"h":2.44,"l":2.415,"n":197,"o":2.44,"t":"2026-10-19T19:45:00Z","v":3902,"vw":2.42393},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-19T20:00:00Z","v":3411,"vw":2.42},{"c":2.445,"h":2.4725,"l":2.41,"n":15,"o":2.41,"t":"2026-10-20T13:30:00Z","v":4110,"vw":2.465736},{"c":2.4017,"h":2.4017,"l":2.4017,"n":2,"o":2.4017,"t":"2026-10-20T14:00:00Z","v":972,"vw":2.4017},{"c":2.42,"h":2.435,"l":2.41,"n":15,"o":2.435,"t":"2026-10-20T14:30:00Z","v":855,"vw":2.422642},{"c":2.44,"h":2.44,"l":2.395,"n":34,"o":2.415,"t":"2026-10-20T14:45:00Z","v":6313,"vw":2.415643},{"c":2.47,"h":2.5,"l":2.45,"n":31,"o":2.45,"t":"2026-10-20T15:00:00Z","v":2652,"vw":2.472898},{"c":2.46,"h":2.51,"l":2.46,"n":4,"o":2.51,"t":"2026-10-20T15:15:00Z","v":1691,"vw":2.503548},{"c":2.46,"h":2.5499,"l":2.46,"n":6,"o":2.5368,"t":"2026-10-20T15:30:00Z","v":1839,"vw":2.535362},{"c":2.45,"h":2.5,"l":2.45,"n":14,"o":2.46,"t":"2026-10-20T15:45:00Z","v":2797,"vw":2.489627},{"c":2.43,"h":2.47,"l":2.43,"n":18,"o":2.47,"t":"2026-10-20T16:00:00Z","v":1331,"vw":2.452386},{"c":2.38,"h":2.41,"l":2.38,"n":7,"o":2.41,"t":"2026-10-20T16:15:00Z","v":304,"vw":2.395},{"c":2.41,"h":2.417,"l":2.39,"n":19,"o":2.41,"t":"2026-10-20T16:45:00Z","v":1161,"vw":2.404339},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.4},{"c":2.41,"h":2.42,"l":2.4,"n":29,"o":2.4,"t":"2026-10-20T17:30:00Z","v":7692,"vw":2.406696},{"c":2.42,"h":2.44,"l":2.41,"n":40,"o":2.41,"t":"2026-10-20T17:45:00Z","v":12056,"vw":2.422438},{"c":2.39,"h":2.4,"l":2.39,"n":4,"o":2.4,"t":"2026-10-20T18:00:00Z","v":400,"vw":2.3925},{"c":2.375,"h":2.39,"l":2.36,"n":9,"o":2.36,"t":"2026-10-20T18:45:00Z","v":968,"vw":2.36641},{"c":2.33,"h":2.36,"l":2.33,"n":12,"o":2.36,"t":"2026-10-20T19:00:00Z","v":1800,"vw":2.35125},{"c":2.36,"h":2.38,"l":2.36,"n":17,"o":2.38,"t":"2026-10-20T19:15:00Z","v":2027,"vw":2.369145},{"c":2.39,"h":2.39,"l":2.36,"n":21,"o":2.36,"t":"2026-10-20T19:30:00Z","v":1733,"vw":2.370528},{"c":2.335,"h":2.375,"l":2.31,"n":130,"o":2.375,"t":"2026-10-20T19:45:00Z","v":10004,"vw":2.339112},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T20:00:00Z","v":1790,"vw":2.31},{"c":2.3322,"h":2.3322,"l":2.3322,"n":3,"o":2.3322,"t":"2026-10-20T22:00:00Z","v":201,"vw":2.3322},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T10:45:00Z","v":1000,"vw":2.42},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-21T13:15:00Z","v":149,"vw":2.34},{"c":2.3972,"h":2.3972,"l":2.3,"n":5,"o":2.3,"t":"2026-10-21T13:30:00Z","v":924,"vw":2.33705},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T13:45:00Z","v":160,"vw":2.4},{"c":2.39,"h":2.3965,"l":2.39,"n":7,"o":2.3965,"t":"2026-10-21T14:15:00Z","v":633,"vw":2.394718},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-21T14:30:00Z","v":140,"vw":2.39},{"c":2.34,"h":2.38,"l":2.34,"n":16,"o":2.365,"t":"2026-10-21T14:45:00Z","v":1029,"vw":2.360851},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-21T15:00:00Z","v":300,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-21T15:15:00Z","v":298,"vw":2.34},{"c":2.345,"h":2.345,"l":2.345,"n":2,"o":2.345,"t":"2026-10-21T16:15:00Z","v":307,"vw":2.345},{"c":2.3526,"h":2.3526,"l":2.33,"n":5,"o":2.33,"t":"2026-10-21T17:30:00Z","v":379,"vw":2.346124},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-21T17:45:00Z","v":554,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T18:00:00Z","v":109,"vw":2.33},{"c":2.31,"h":2.33,"l":2.3,"n":54,"o":2.33,"t":"2026-10-21T18:15:00Z","v":4269,"vw":2.317534},{"c":2.32,"h":2.32,"l":2.3,"n":25,"o":2.3,"t":"2026-10-21T18:30:00Z","v":2418,"vw":2.313547},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-21T18:45:00Z","v":373,"vw":2.33},{"c":2.32,"h":2.34,"l":2.32,"n":31,"o":2.325,"t":"2026-10-21T19:00:00Z","v":2441,"vw":2.330274},{"c":2.28,"h":2.32,"l":2.2609,"n":57,"o":2.31,"t":"2026-10-21T19:15:00Z","v":8329,"vw":2.288278},{"c":2.3,"h":2.335,"l":2.29,"n":71,"o":2.29,"t":"2026-10-21T19:30:00Z","v":8111,"vw":2.323202},{"c":2.3,"h":2.32,"l":2.3,"n":108,"o":2.3,"t":"2026-10-21T19:45:00Z","v":5183,"vw":2.310379},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T20:00:00Z","v":1042,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T20:15:00Z","v":150,"vw":2.3},{"c":2.2,"h":2.3,"l":2.2,"n":64,"o":2.29,"t":"2026-10-22T13:30:00Z","v":6200,"vw":2.252225},{"c":2.185,"h":2.2391,"l":2.185,"n":17,"o":2.2391,"t":"2026-10-22T13:45:00Z","v":5871,"vw":2.207106},{"c":2.13,"h":2.19,"l":2.11,"n":66,"o":2.16,"t":"2026-10-22T14:00:00Z","v":6403,"vw":2.146302},{"c":2.02,"h":2.12,"l":2.02,"n":86,"o":2.11,"t":"2026-10-22T14:15:00Z","v":13892,"vw":2.06325},{"c":2.08,"h":2.09,"l":2.02,"n":51,"o":2.02,"t":"2026-10-22T14:30:00Z","v":7603,"vw":2.059793},{"c":2.08,"h":2.12,"l":2.04,"n":56,"o":2.075,"t":"2026-10-22T14:45:00Z","v":22580,"vw":2.088213},{"c":2.14,"h":2.14,"l":2.04,"n":63,"o":2.05,"t":"2026-10-22T15:00:00Z","v":13976,"vw":2.076081},{"c":2.235,"h":2.235,"l":2.14,"n":72,"o":2.155,"t":"2026-10-22T15:15:00Z","v":20162,"vw":2.202435},{"c":2.15,"h":2.2,"l":2.14,"n":56,"o":2.2,"t":"2026-10-22T15:30:00Z","v":5298,"vw":2.168997},{"c":2.155,"h":2.155,"l":2.15,"n":4,"o":2.15,"t":"2026-10-22T15:45:00Z","v":317,"vw":2.153333},{"c":2.155,"h":2.16,"l":2.15,"n":21,"o":2.155,"t":"2026-10-22T16:00:00Z","v":957,"vw":2.155475},{"c":2.16,"h":2.165,"l":2.15,"n":21,"o":2.15,"t":"2026-10-22T16:15:00Z","v":1168,"vw":2.157682},{"c":2.155,"h":2.16,"l":2.15,"n":20,"o":2.16,"t":"2026-10-22T16:30:00Z","v":1857,"vw":2.153438},{"c":2.155,"h":2.155,"l":2.15,"n":9,"o":2.155,"t":"2026-10-22T16:45:00Z","v":703,"vw":2.154167},{"c":2.135,"h":2.155,"l":2.135,"n":32,"o":2.155,"t":"2026-10-22T17:00:00Z","v":3760,"vw":2.145295},{"c":2.11,"h":2.135,"l":2.1,"n":45,"o":2.135,"t":"2026-10-22T17:15:00Z","v":2805,"vw":2.126087},{"c":2.11,"h":2.115,"l":2.11,"n":23,"o":2.115,"t":"2026-10-22T17:45:00Z","v":1042,"vw":2.114102},{"c":2.1199,"h":2.1199,"l":2.1,"n":6,"o":2.1,"t":"2026-10-22T18:00:00Z","v":590,"vw":2.105155},{"c":2.11,"h":2.115,"l":2.11,"n":7,"o":2.11,"t":"2026-10-22T18:15:00Z","v":495,"vw":2.111667}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15358645796044473,"strike":28.07088751342399,"iv":2.930412871659326,"gamma":0.06946904527497055,"theta":-0.003758421365788256,"vega":0.002136534166955881,"rho":0.000375690571245287,"breakevenPct":1237.652794852343},{"delta":0.2,"premium":0.22673769020019166,"strike":25.4374431527931,"iv":3.0036170320245823,"gamma":0.07481419141939025,"theta":-0.0043489492097801286,"vega":0.0023806825155965904,"rho":0.00045132554439163,"breakevenPct":1116.3118882935212},{"delta":0.25,"premium":0.2998889224399386,"strike":22.80399879216221,"iv":3.076821192389839,"gamma":0.08015933756380993,"theta":-0.004939477053772002,"vega":0.0026248308642372997,"rho":0.000526960517537973,"breakevenPct":994.9709817346993},{"delta":0.3,"premium":0.37304015467968543,"strike":20.170554431531322,"iv":3.150025352755095,"gamma":0.0855044837082296,"theta":-0.0055300048977638735,"vega":0.0028689792128780093,"rho":0.0006025954906843159,"breakevenPct":873.6300751758774},{"delta":0.35,"premium":0.4461913869194324,"strike":17.537110070900432,"iv":3.223229513120352,"gamma":0.0908496298526493,"theta":-0.006120532741755747,"vega":0.003113127561518719,"rho":0.0006782304638306589,"breakevenPct":752.2891686170555},{"delta":0.4,"premium":0.5193426191591793,"strike":14.903665710269545,"iv":3.296433673485608,"gamma":0.09619477599706898,"theta":-0.006711060585747619,"vega":0.003357275910159428,"rho":0.000753865436977002,"breakevenPct":630.9482620582335},{"delta":0.45,"premium":0.5924938513989263,"strike":12.270221349638653,"iv":3.369637833850865,"gamma":0.10153992214148866,"theta":-0.007301588429739492,"vega":0.0036014242588001373,"rho":0.0008295004101233451,"breakevenPct":509.6073554994116},{"delta":0.5,"premium":0.6656450836386731,"strike":9.636776989007764,"iv":3.4428419942161215,"gamma":0.10688506828590835,"theta":-0.007892116273731365,"vega":0.003845572607440847,"rho":0.0009051353832696881,"breakevenPct":388.2664489405896},{"delta":0.55,"premium":0.7532258762069839,"strike":8.269796623826835,"iv":3.6406642076960405,"gamma":0.1076303018295402,"theta":-0.008639102249395807,"vega":0.00402262557284659,"rho":0.0009473020750202361,"breakevenPct":327.6313981058682},{"delta":0.6,"premium":0.902885948053923,"strike":12.351434946925172,"iv":4.374621878273016,"gamma":0.08858565595208417,"theta":-0.01005920700556023,"vega":0.003911018805086043,"rho":0.0008454805411813717,"breakevenPct":528.1668670606207},{"delta":0.65,"premium":1.0185344928669,"strike":11.109913034982503,"iv":4.570650936613675,"gamma":0.07943282260249629,"theta":-0.010168169109592045,"vega":0.0037639095965167116,"rho":0.0008226593088087309,"breakevenPct":474.80793970850254},{"delta":0.7,"premium":1.0912719976307446,"strike":5.65460017769417,"iv":4.105012853466268,"gamma":0.0830665654903204,"theta":-0.008587360901548923,"vega":0.003537165028190508,"rho":0.0008994720577527288,"breakevenPct":219.70958176895329}],"put":[{"delta":0.65,"premium":15.037689578559753,"strike":16.90359374535041,"iv":3.4821988821048975,"gamma":0.10402903723840622,"theta":-0.005692462755624352,"vega":0.0037440127912127382,"rho":-0.03865017820849743,"breakevenPct":11.568522900916797},{"delta":0.7,"premium":12.725518180643713,"strike":14.651478747380239,"iv":3.089956151001129,"gamma":0.10902138395456247,"theta":-0.004681546887823543,"vega":0.0034439564275333427,"rho":-0.03345473526537397,"breakevenPct":8.722248021965541},{"delta":0.75,"premium":10.413346782727665,"strike":12.399363749410064,"iv":2.697713419897359,"gamma":0.11401373067071872,"theta":-0.003670631020022732,"vega":0.0031439000638539463,"rho":-0.028259292322250506,"breakevenPct":5.875973143014277},{"delta":0.8,"premium":8.101175384811619,"strike":10.14724875143989,"iv":2.305470688793589,"gamma":0.11900607738687499,"theta":-0.002659715152221921,"vega":0.00284384370017455,"rho":-0.02306384937912704,"breakevenPct":3.029698264063013}]},"raw":{"call":[{"delta":0.15,"premium":0.15358645796044473,"strike":28.07088751342399,"iv":2.930412871659326,"gamma":0.06946904527497055,"theta":-0.003758421365788256,"vega":0.002136534166955881,"rho":0.000375690571245287,"breakevenPct":1237.652794852343},{"delta":0.2,"premium":0.22673769020019166,"strike":25.4374431527931,"iv":3.0036170320245823,"gamma":0.07481419141939025,"theta":-0.0043489492097801286,"vega":0.0023806825155965904,"rho":0.00045132554439163,"breakevenPct":1116.3118882935212},{"delta":0.25,"premium":0.2998889224399386,"strike":22.80399879216221,"iv":3.076821192389839,"gamma":0.08015933756380993,"theta":-0.004939477053772002,"vega":0.0026248308642372997,"rho":0.000526960517537973,"breakevenPct":994.9709817346993},{"delta":0.3,"premium":0.37304015467968543,"strike":20.170554431531322,"iv":3.150025352755095,"gamma":0.0855044837082296,"theta":-0.0055300048977638735,"vega":0.0028689792128780093,"rho":0.0006025954906843159,"breakevenPct":873.6300751758774},{"delta":0.35,"premium":0.4461913869194324,"strike":17.537110070900432,"iv":3.223229513120352,"gamma":0.0908496298526493,"theta":-0.006120532741755747,"vega":0.003113127561518719,"rho":0.0006782304638306589,"breakevenPct":752.2891686170555},{"delta":0.4,"premium":0.5193426191591793,"strike":14.903665710269545,"iv":3.296433673485608,"gamma":0.09619477599706898,"theta":-0.006711060585747619,"vega":0.003357275910159428,"rho":0.000753865436977002,"breakevenPct":630.9482620582335},{"delta":0.45,"premium":0.5924938513989263,"strike":12.270221349638653,"iv":3.369637833850865,"gamma":0.10153992214148866,"theta":-0.007301588429739492,"vega":0.0036014242588001373,"rho":0.0008295004101233451,"breakevenPct":509.6073554994116},{"delta":0.5,"premium":0.6656450836386731,"strike":9.636776989007764,"iv":3.4428419942161215,"gamma":0.10688506828590835,"theta":-0.007892116273731365,"vega":0.003845572607440847,"rho":0.0009051353832696881,"breakevenPct":388.2664489405896},{"delta":0.55,"premium":0.7532258762069839,"strike":8.269796623826835,"iv":3.6406642076960405,"gamma":0.1076303018295402,"theta":-0.008639102249395807,"vega":0.00402262557284659,"rho":0.0009473020750202361,"breakevenPct":327.6313981058682},{"delta":0.6,"premium":0.902885948053923,"strike":12.351434946925172,"iv":4.374621878273016,"gamma":0.08858565595208417,"theta":-0.01005920700556023,"vega":0.003911018805086043,"rho":0.0008454805411813717,"breakevenPct":528.1668670606207},{"delta":0.65,"premium":1.0185344928669,"strike":11.109913034982503,"iv":4.570650936613675,"gamma":0.07943282260249629,"theta":-0.010168169109592045,"vega":0.0037639095965167116,"rho":0.0008226593088087309,"breakevenPct":474.80793970850254},{"delta":0.7,"premium":1.0912719976307446,"strike":5.65460017769417,"iv":4.105012853466268,"gamma":0.0830665654903204,"theta":-0.008587360901548923,"vega":0.003537165028190508,"rho":0.0008994720577527288,"breakevenPct":219.70958176895329}],"put":[{"delta":0.65,"premium":15.037689578559753,"strike":16.90359374535041,"iv":3.4821988821048975,"gamma":0.10402903723840622,"theta":-0.005692462755624352,"vega":0.0037440127912127382,"rho":-0.03865017820849743,"breakevenPct":11.568522900916797},{"delta":0.7,"premium":12.725518180643713,"strike":14.651478747380239,"iv":3.089956151001129,"gamma":0.10902138395456247,"theta":-0.004681546887823543,"vega":0.0034439564275333427,"rho":-0.03345473526537397,"breakevenPct":8.722248021965541},{"delta":0.75,"premium":10.413346782727665,"strike":12.399363749410064,"iv":2.697713419897359,"gamma":0.11401373067071872,"theta":-0.003670631020022732,"vega":0.0031439000638539463,"rho":-0.028259292322250506,"breakevenPct":5.875973143014277},{"delta":0.8,"premium":8.101175384811619,"strike":10.14724875143989,"iv":2.305470688793589,"gamma":0.11900607738687499,"theta":-0.002659715152221921,"vega":0.00284384370017455,"rho":-0.02306384937912704,"breakevenPct":3.029698264063013}]}},"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"}}