{"symbol":"ORMP","url":"https://intraalpha.com/companies/ORMP","capturedAt":"2026-10-23T04:42:32.797Z","state":"ready","quote":{"symbol":"ORMP","last_price":4.12,"prev_close":4.14,"regular_close":4.12,"change":-0.02,"change_pct":-0.4831,"regular_change":-0.02,"regular_change_pct":-0.4831,"extended_change":0,"extended_change_pct":0,"bid":3.95,"ask":4.19,"bid_size":100,"ask_size":100,"volume":97618,"vwap":4.118596,"open":4.09,"high":4.21,"low":4.075,"close":4.12,"trade_count":1206,"last_trade_at":"2026-10-22T20:00:00.381154987Z","last_quote_at":"2026-10-22T23:30:06.340737711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ORMP","fetched_at":"2026-10-23T04:42:32.194660+00:00","name":"Oramed Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Oramed Pharmaceuticals Inc. is dedicated to the research and development of pharmaceutical solutions for the treatment of diabetes and for the use of orally ingestible capsules or pills for the administration of polypeptides. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":168615000,"ebitda":-14402000,"pe_ratio":0.998,"peg_ratio":0,"book_value":7.68,"dividend_per_share":0,"dividend_yield":0,"eps":4.13,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0342,"return_on_equity_ttm":0.742,"quarterly_earnings_growth":4.935,"quarterly_revenue_growth":-1,"analyst_target_price":7,"analyst_number":null,"beta":1.276,"fifty_two_week_high":5.47,"fifty_two_week_low":1.948,"fifty_day_ma":4.631,"two_hundred_day_ma":4.006,"shares_outstanding":40926100,"forward_pe":null,"price_to_sales":86.55,"price_to_book":0.618,"ev_to_revenue":24.02,"ev_to_ebitda":1.927},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:32.194660+00:00"},"optionObservedAt":"2026-10-22T19:55:04.449Z","bars":[{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-16T13:30:00Z","v":5293,"vw":4.19},{"c":4.16,"h":4.19,"l":4.15,"n":37,"o":4.18,"t":"2026-10-16T13:35:00Z","v":6085,"vw":4.158423},{"c":4.15,"h":4.15,"l":4.15,"n":27,"o":4.15,"t":"2026-10-16T13:40:00Z","v":1427,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":51,"o":4.14,"t":"2026-10-16T13:45:00Z","v":1890,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-16T13:50:00Z","v":893,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-16T13:55:00Z","v":204,"vw":4.13},{"c":4.15,"h":4.15,"l":4.15,"n":6,"o":4.15,"t":"2026-10-16T14:00:00Z","v":199,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":32,"o":4.15,"t":"2026-10-16T14:05:00Z","v":1111,"vw":4.15},{"c":4.17,"h":4.17,"l":4.15,"n":17,"o":4.15,"t":"2026-10-16T14:10:00Z","v":1721,"vw":4.157059},{"c":4.18,"h":4.18,"l":4.175,"n":12,"o":4.175,"t":"2026-10-16T14:15:00Z","v":335,"vw":4.176667},{"c":4.18,"h":4.18,"l":4.1714,"n":9,"o":4.1714,"t":"2026-10-16T14:20:00Z","v":557,"vw":4.17656},{"c":4.17,"h":4.175,"l":4.17,"n":70,"o":4.17,"t":"2026-10-16T14:25:00Z","v":3370,"vw":4.17125},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-16T14:35:00Z","v":348,"vw":4.17},{"c":4.17,"h":4.17,"l":4.1602,"n":12,"o":4.17,"t":"2026-10-16T14:40:00Z","v":786,"vw":4.168269},{"c":4.17,"h":4.17,"l":4.16,"n":20,"o":4.165,"t":"2026-10-16T14:45:00Z","v":2241,"vw":4.162866},{"c":4.17,"h":4.17,"l":4.165,"n":10,"o":4.165,"t":"2026-10-16T14:50:00Z","v":264,"vw":4.1675},{"c":4.165,"h":4.165,"l":4.165,"n":3,"o":4.165,"t":"2026-10-16T14:55:00Z","v":123,"vw":4.165},{"c":4.17,"h":4.17,"l":4.165,"n":14,"o":4.165,"t":"2026-10-16T15:00:00Z","v":1373,"vw":4.169579},{"c":4.165,"h":4.165,"l":4.165,"n":6,"o":4.165,"t":"2026-10-16T15:05:00Z","v":505,"vw":4.165},{"c":4.15,"h":4.165,"l":4.15,"n":48,"o":4.165,"t":"2026-10-16T15:10:00Z","v":2837,"vw":4.157525},{"c":4.15,"h":4.15,"l":4.14,"n":153,"o":4.14,"t":"2026-10-16T15:20:00Z","v":6339,"vw":4.144248},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-16T15:25:00Z","v":210,"vw":4.15},{"c":4.13,"h":4.15,"l":4.13,"n":48,"o":4.1402,"t":"2026-10-16T15:30:00Z","v":4740,"vw":4.137748},{"c":4.122,"h":4.122,"l":4.122,"n":2,"o":4.122,"t":"2026-10-16T15:35:00Z","v":255,"vw":4.122},{"c":4.115,"h":4.12,"l":4.115,"n":25,"o":4.12,"t":"2026-10-16T15:40:00Z","v":1870,"vw":4.11965},{"c":4.1,"h":4.115,"l":4.1,"n":57,"o":4.115,"t":"2026-10-16T15:45:00Z","v":7511,"vw":4.106014},{"c":4.09,"h":4.11,"l":4.07,"n":287,"o":4.095,"t":"2026-10-16T15:50:00Z","v":32143,"vw":4.079584},{"c":4.1,"h":4.11,"l":4.09,"n":37,"o":4.09,"t":"2026-10-16T15:55:00Z","v":3081,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-10-16T16:00:00Z","v":714,"vw":4.09},{"c":4.08,"h":4.085,"l":4.08,"n":17,"o":4.085,"t":"2026-10-16T16:05:00Z","v":1020,"vw":4.08082},{"c":4.06,"h":4.07,"l":4.06,"n":19,"o":4.07,"t":"2026-10-16T16:10:00Z","v":1720,"vw":4.064},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-16T16:25:00Z","v":2948,"vw":4.05},{"c":4.04,"h":4.04,"l":4.03,"n":6,"o":4.03,"t":"2026-10-16T16:30:00Z","v":1370,"vw":4.032308},{"c":4.04,"h":4.04,"l":4.0323,"n":5,"o":4.0323,"t":"2026-10-16T16:35:00Z","v":394,"vw":4.035002},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-16T16:45:00Z","v":178,"vw":4.04},{"c":4.04,"h":4.04,"l":4.03,"n":4,"o":4.03,"t":"2026-10-16T16:50:00Z","v":333,"vw":4.033333},{"c":4.04,"h":4.04,"l":4.03,"n":7,"o":4.03,"t":"2026-10-16T16:55:00Z","v":738,"vw":4.037207},{"c":4.005,"h":4.03,"l":4.005,"n":29,"o":4.03,"t":"2026-10-16T17:00:00Z","v":5850,"vw":4.016403},{"c":4.005,"h":4.005,"l":4.005,"n":33,"o":4.005,"t":"2026-10-16T17:05:00Z","v":3796,"vw":4.005},{"c":4.005,"h":4.01,"l":4.005,"n":42,"o":4.005,"t":"2026-10-16T17:10:00Z","v":6238,"vw":4.005088},{"c":4.0012,"h":4.005,"l":4.0012,"n":9,"o":4.005,"t":"2026-10-16T17:15:00Z","v":478,"vw":4.003655},{"c":4.005,"h":4.005,"l":4.005,"n":18,"o":4.005,"t":"2026-10-16T17:20:00Z","v":660,"vw":4.005},{"c":4.005,"h":4.005,"l":4.005,"n":8,"o":4.005,"t":"2026-10-16T17:25:00Z","v":331,"vw":4.005},{"c":4.005,"h":4.01,"l":4.005,"n":112,"o":4.01,"t":"2026-10-16T17:30:00Z","v":5960,"vw":4.005642},{"c":4.005,"h":4.005,"l":4.005,"n":28,"o":4.005,"t":"2026-10-16T17:35:00Z","v":1145,"vw":4.005},{"c":3.995,"h":4.005,"l":3.995,"n":83,"o":4.005,"t":"2026-10-16T17:40:00Z","v":7613,"vw":3.99705},{"c":3.995,"h":4,"l":3.995,"n":64,"o":3.995,"t":"2026-10-16T17:45:00Z","v":5674,"vw":3.995645},{"c":4,"h":4.02,"l":3.99,"n":112,"o":3.995,"t":"2026-10-16T17:50:00Z","v":18310,"vw":3.997572},{"c":4.03,"h":4.035,"l":3.995,"n":155,"o":3.995,"t":"2026-10-16T17:55:00Z","v":23472,"vw":4.010636},{"c":4.01,"h":4.03,"l":3.99,"n":150,"o":4.0246,"t":"2026-10-16T18:00:00Z","v":17483,"vw":4.001204},{"c":4.02,"h":4.02,"l":4.01,"n":16,"o":4.01,"t":"2026-10-16T18:05:00Z","v":1879,"vw":4.012941},{"c":4.01,"h":4.0252,"l":3.995,"n":47,"o":4.0252,"t":"2026-10-16T18:15:00Z","v":4480,"vw":4.006607},{"c":4.035,"h":4.04,"l":4.015,"n":141,"o":4.02,"t":"2026-10-16T18:20:00Z","v":7206,"vw":4.028513},{"c":4.045,"h":4.045,"l":4.035,"n":14,"o":4.035,"t":"2026-10-16T18:25:00Z","v":1318,"vw":4.039569},{"c":4.05,"h":4.07,"l":4.045,"n":74,"o":4.05,"t":"2026-10-16T18:30:00Z","v":7154,"vw":4.051855},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-16T18:40:00Z","v":129,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-16T18:45:00Z","v":241,"vw":4.05},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-16T18:50:00Z","v":117,"vw":4.055},{"c":4.045,"h":4.055,"l":4.045,"n":24,"o":4.055,"t":"2026-10-16T18:55:00Z","v":1215,"vw":4.05},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-16T19:00:00Z","v":121,"vw":4.055},{"c":4.05,"h":4.05,"l":4.05,"n":9,"o":4.05,"t":"2026-10-16T19:05:00Z","v":608,"vw":4.05},{"c":4.064,"h":4.064,"l":4.05,"n":26,"o":4.05,"t":"2026-10-16T19:10:00Z","v":1526,"vw":4.053257},{"c":4.08,"h":4.085,"l":4.0614,"n":28,"o":4.0614,"t":"2026-10-16T19:15:00Z","v":1781,"vw":4.077162},{"c":4.07,"h":4.08,"l":4.07,"n":23,"o":4.08,"t":"2026-10-16T19:20:00Z","v":3230,"vw":4.073096},{"c":4.06,"h":4.06,"l":4.06,"n":18,"o":4.06,"t":"2026-10-16T19:25:00Z","v":1531,"vw":4.06},{"c":4.06,"h":4.06,"l":4.0525,"n":8,"o":4.0525,"t":"2026-10-16T19:30:00Z","v":779,"vw":4.058929},{"c":4.06,"h":4.06,"l":4.06,"n":7,"o":4.06,"t":"2026-10-16T19:35:00Z","v":183,"vw":4.06},{"c":4.055,"h":4.06,"l":4.055,"n":12,"o":4.06,"t":"2026-10-16T19:40:00Z","v":290,"vw":4.0575},{"c":4.035,"h":4.055,"l":4.02,"n":105,"o":4.055,"t":"2026-10-16T19:45:00Z","v":9479,"vw":4.037529},{"c":4.05,"h":4.05,"l":4.04,"n":83,"o":4.05,"t":"2026-10-16T19:50:00Z","v":11463,"vw":4.043103},{"c":4.08,"h":4.08,"l":4.0578,"n":190,"o":4.0578,"t":"2026-10-16T19:55:00Z","v":8806,"vw":4.070368},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-16T20:00:00Z","v":14945,"vw":4.07},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T13:15:00Z","v":160,"vw":4.12},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-19T13:25:00Z","v":492,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":11,"o":4.08,"t":"2026-10-19T13:30:00Z","v":7219,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-19T13:35:00Z","v":127,"vw":4.08},{"c":4,"h":4.052,"l":4,"n":78,"o":4.052,"t":"2026-10-19T13:45:00Z","v":10886,"vw":4.044185},{"c":3.935,"h":4,"l":3.89,"n":256,"o":4,"t":"2026-10-19T13:50:00Z","v":37568,"vw":3.92991},{"c":3.95,"h":3.9599,"l":3.93,"n":11,"o":3.935,"t":"2026-10-19T13:55:00Z","v":1600,"vw":3.948207},{"c":4.02,"h":4.02,"l":3.9301,"n":43,"o":3.9301,"t":"2026-10-19T14:10:00Z","v":9049,"vw":3.967759},{"c":4.06,"h":4.07,"l":4.02,"n":27,"o":4.02,"t":"2026-10-19T14:15:00Z","v":1450,"vw":4.039583},{"c":4.06,"h":4.06,"l":4.06,"n":12,"o":4.06,"t":"2026-10-19T14:20:00Z","v":569,"vw":4.06},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T14:25:00Z","v":100,"vw":4.03},{"c":4.06,"h":4.06,"l":4.05,"n":19,"o":4.05,"t":"2026-10-19T14:30:00Z","v":567,"vw":4.052463},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-19T14:35:00Z","v":189,"vw":4.07},{"c":4.045,"h":4.05,"l":4.04,"n":52,"o":4.04,"t":"2026-10-19T14:45:00Z","v":2277,"vw":4.041058},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-19T14:50:00Z","v":209,"vw":4.045},{"c":4.03,"h":4.06,"l":4.03,"n":60,"o":4.06,"t":"2026-10-19T15:05:00Z","v":2398,"vw":4.038004},{"c":4.03,"h":4.03,"l":4.03,"n":31,"o":4.03,"t":"2026-10-19T15:15:00Z","v":706,"vw":4.03},{"c":4.04,"h":4.05,"l":4.02,"n":69,"o":4.03,"t":"2026-10-19T15:25:00Z","v":4104,"vw":4.027701},{"c":4.05,"h":4.05,"l":4.04,"n":10,"o":4.04,"t":"2026-10-19T15:35:00Z","v":1424,"vw":4.04193},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-19T15:40:00Z","v":487,"vw":4.06},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-19T15:45:00Z","v":156,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":9,"o":4.055,"t":"2026-10-19T15:50:00Z","v":361,"vw":4.055},{"c":4.07,"h":4.07,"l":4.055,"n":10,"o":4.055,"t":"2026-10-19T15:55:00Z","v":310,"vw":4.0625},{"c":4.04,"h":4.05,"l":4.04,"n":15,"o":4.05,"t":"2026-10-19T16:05:00Z","v":1017,"vw":4.042212},{"c":4.035,"h":4.04,"l":4.035,"n":11,"o":4.04,"t":"2026-10-19T16:10:00Z","v":562,"vw":4.0375},{"c":4.046,"h":4.05,"l":4.046,"n":12,"o":4.05,"t":"2026-10-19T16:15:00Z","v":1991,"vw":4.04664},{"c":4.057,"h":4.057,"l":4.057,"n":3,"o":4.057,"t":"2026-10-19T16:25:00Z","v":753,"vw":4.057},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-19T16:30:00Z","v":705,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-19T16:35:00Z","v":244,"vw":4.03},{"c":4.045,"h":4.0657,"l":4.045,"n":15,"o":4.0657,"t":"2026-10-19T16:40:00Z","v":582,"vw":4.05535},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-19T16:55:00Z","v":182,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":8,"o":4.045,"t":"2026-10-19T17:00:00Z","v":2216,"vw":4.045},{"c":4.04,"h":4.04,"l":4.03,"n":14,"o":4.03,"t":"2026-10-19T17:05:00Z","v":1284,"vw":4.0375},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-19T17:10:00Z","v":187,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-19T17:15:00Z","v":105,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":12,"o":4.05,"t":"2026-10-19T17:25:00Z","v":441,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-19T17:30:00Z","v":103,"vw":4.05},{"c":4.045,"h":4.045,"l":4.035,"n":39,"o":4.04,"t":"2026-10-19T17:35:00Z","v":5253,"vw":4.042309},{"c":4.04,"h":4.05,"l":4.03,"n":125,"o":4.045,"t":"2026-10-19T17:40:00Z","v":8145,"vw":4.042918},{"c":4.025,"h":4.03,"l":4.025,"n":19,"o":4.03,"t":"2026-10-19T17:50:00Z","v":1469,"vw":4.029257},{"c":4.04,"h":4.04,"l":4.025,"n":31,"o":4.025,"t":"2026-10-19T17:55:00Z","v":4535,"vw":4.038625},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-19T18:00:00Z","v":321,"vw":4.05},{"c":4.07,"h":4.07,"l":4.06,"n":38,"o":4.06,"t":"2026-10-19T18:10:00Z","v":1666,"vw":4.063282},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-19T18:15:00Z","v":208,"vw":4.07},{"c":4.06,"h":4.07,"l":4.06,"n":21,"o":4.07,"t":"2026-10-19T18:20:00Z","v":1288,"vw":4.061986},{"c":4.065,"h":4.065,"l":4.065,"n":5,"o":4.065,"t":"2026-10-19T18:25:00Z","v":212,"vw":4.065},{"c":4.06,"h":4.065,"l":4.06,"n":24,"o":4.065,"t":"2026-10-19T18:30:00Z","v":1247,"vw":4.061},{"c":4.055,"h":4.055,"l":4.055,"n":8,"o":4.055,"t":"2026-10-19T18:35:00Z","v":431,"vw":4.055},{"c":4.07,"h":4.07,"l":4.065,"n":21,"o":4.065,"t":"2026-10-19T18:40:00Z","v":751,"vw":4.068705},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-19T18:45:00Z","v":164,"vw":4.065},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-19T18:55:00Z","v":286,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-19T19:00:00Z","v":130,"vw":4.07},{"c":4.0794,"h":4.08,"l":4.0614,"n":8,"o":4.0614,"t":"2026-10-19T19:05:00Z","v":1853,"vw":4.074001},{"c":4.08,"h":4.08,"l":4.07,"n":14,"o":4.08,"t":"2026-10-19T19:15:00Z","v":839,"vw":4.076154},{"c":4.08,"h":4.08,"l":4.07,"n":12,"o":4.07,"t":"2026-10-19T19:20:00Z","v":403,"vw":4.074118},{"c":4.09,"h":4.1,"l":4.08,"n":112,"o":4.08,"t":"2026-10-19T19:25:00Z","v":11294,"vw":4.090977},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-10-19T19:30:00Z","v":214,"vw":4.095},{"c":4.09,"h":4.09,"l":4.09,"n":16,"o":4.09,"t":"2026-10-19T19:35:00Z","v":824,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-19T19:40:00Z","v":108,"vw":4.09},{"c":4.085,"h":4.09,"l":4.085,"n":11,"o":4.09,"t":"2026-10-19T19:45:00Z","v":355,"vw":4.0875},{"c":4.06,"h":4.08,"l":4.06,"n":99,"o":4.08,"t":"2026-10-19T19:50:00Z","v":4647,"vw":4.071685},{"c":4.065,"h":4.07,"l":4.06,"n":83,"o":4.07,"t":"2026-10-19T19:55:00Z","v":1254,"vw":4.065026},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-19T20:00:00Z","v":13787,"vw":4.06},{"c":4.27,"h":4.27,"l":4.18,"n":9,"o":4.18,"t":"2026-10-20T08:00:00Z","v":1870,"vw":4.251},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-20T12:55:00Z","v":440,"vw":4.17},{"c":4.055,"h":4.13,"l":4.055,"n":12,"o":4.06,"t":"2026-10-20T13:30:00Z","v":2116,"vw":4.070965},{"c":4.055,"h":4.055,"l":4.055,"n":13,"o":4.055,"t":"2026-10-20T13:40:00Z","v":203,"vw":4.055},{"c":4.0545,"h":4.08,"l":4.0545,"n":74,"o":4.055,"t":"2026-10-20T13:45:00Z","v":4411,"vw":4.058271},{"c":4.085,"h":4.085,"l":4.08,"n":43,"o":4.08,"t":"2026-10-20T14:10:00Z","v":1652,"vw":4.082143},{"c":4.0875,"h":4.0875,"l":4.085,"n":13,"o":4.085,"t":"2026-10-20T14:15:00Z","v":952,"vw":4.085312},{"c":4.09,"h":4.1,"l":4.08,"n":107,"o":4.1,"t":"2026-10-20T14:20:00Z","v":4894,"vw":4.085486},{"c":4.085,"h":4.085,"l":4.07,"n":146,"o":4.07,"t":"2026-10-20T14:25:00Z","v":6045,"vw":4.071031},{"c":4.07,"h":4.09,"l":4.07,"n":92,"o":4.09,"t":"2026-10-20T14:30:00Z","v":2898,"vw":4.087566},{"c":4.1111,"h":4.13,"l":4.08,"n":45,"o":4.085,"t":"2026-10-20T14:35:00Z","v":4365,"vw":4.092061},{"c":4.14,"h":4.145,"l":4.11,"n":87,"o":4.11,"t":"2026-10-20T14:50:00Z","v":3429,"vw":4.127297},{"c":4.13,"h":4.13,"l":4.12,"n":23,"o":4.12,"t":"2026-10-20T14:55:00Z","v":5277,"vw":4.129804},{"c":4.12,"h":4.12,"l":4.1,"n":130,"o":4.11,"t":"2026-10-20T15:10:00Z","v":13762,"vw":4.100648},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-20T15:15:00Z","v":1619,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-20T15:20:00Z","v":201,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-20T15:35:00Z","v":287,"vw":4.13},{"c":4.14,"h":4.14,"l":4.11,"n":31,"o":4.11,"t":"2026-10-20T15:50:00Z","v":5433,"vw":4.112356},{"c":4.15,"h":4.15,"l":4.125,"n":29,"o":4.14,"t":"2026-10-20T15:55:00Z","v":5403,"vw":4.130223},{"c":4.165,"h":4.17,"l":4.14,"n":69,"o":4.14,"t":"2026-10-20T16:00:00Z","v":10479,"vw":4.150818},{"c":4.1501,"h":4.1501,"l":4.15,"n":113,"o":4.1501,"t":"2026-10-20T16:05:00Z","v":10607,"vw":4.150049},{"c":4.15,"h":4.15,"l":4.15,"n":39,"o":4.15,"t":"2026-10-20T16:10:00Z","v":2342,"vw":4.15},{"c":4.168,"h":4.168,"l":4.155,"n":16,"o":4.155,"t":"2026-10-20T16:15:00Z","v":977,"vw":4.159043},{"c":4.18,"h":4.19,"l":4.18,"n":31,"o":4.18,"t":"2026-10-20T16:25:00Z","v":1523,"vw":4.183463},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-20T16:30:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-20T16:45:00Z","v":100,"vw":4.19},{"c":4.195,"h":4.195,"l":4.17,"n":25,"o":4.17,"t":"2026-10-20T17:00:00Z","v":638,"vw":4.18536},{"c":4.195,"h":4.2,"l":4.195,"n":3,"o":4.2,"t":"2026-10-20T17:05:00Z","v":207,"vw":4.1975},{"c":4.1914,"h":4.195,"l":4.19,"n":5,"o":4.195,"t":"2026-10-20T17:10:00Z","v":503,"vw":4.19256},{"c":4.21,"h":4.22,"l":4.19,"n":113,"o":4.195,"t":"2026-10-20T17:15:00Z","v":4589,"vw":4.205662},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T17:30:00Z","v":1359,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-20T17:35:00Z","v":2613,"vw":4.21},{"c":4.2,"h":4.2001,"l":4.2,"n":3,"o":4.2001,"t":"2026-10-20T17:45:00Z","v":751,"vw":4.200087},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T17:55:00Z","v":200,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":21,"o":4.2,"t":"2026-10-20T18:00:00Z","v":872,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":15,"o":4.19,"t":"2026-10-20T18:10:00Z","v":470,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-20T18:15:00Z","v":326,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-20T18:20:00Z","v":100,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-20T18:25:00Z","v":318,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-20T18:30:00Z","v":279,"vw":4.2},{"c":4.17,"h":4.19,"l":4.17,"n":42,"o":4.19,"t":"2026-10-20T18:35:00Z","v":2927,"vw":4.181445},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-20T18:40:00Z","v":411,"vw":4.17},{"c":4.17,"h":4.18,"l":4.17,"n":9,"o":4.18,"t":"2026-10-20T18:50:00Z","v":603,"vw":4.176121},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-10-20T18:55:00Z","v":301,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-20T19:05:00Z","v":300,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":9,"o":4.19,"t":"2026-10-20T19:10:00Z","v":1310,"vw":4.19},{"c":4.18,"h":4.185,"l":4.18,"n":18,"o":4.185,"t":"2026-10-20T19:20:00Z","v":2016,"vw":4.180517},{"c":4.19,"h":4.19,"l":4.18,"n":5,"o":4.18,"t":"2026-10-20T19:25:00Z","v":365,"vw":4.187143},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-20T19:30:00Z","v":249,"vw":4.17},{"c":4.16,"h":4.17,"l":4.16,"n":11,"o":4.17,"t":"2026-10-20T19:35:00Z","v":593,"vw":4.1675},{"c":4.17,"h":4.17,"l":4.15,"n":27,"o":4.16,"t":"2026-10-20T19:40:00Z","v":3150,"vw":4.155806},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-20T19:45:00Z","v":214,"vw":4.165},{"c":4.17,"h":4.17,"l":4.16,"n":50,"o":4.17,"t":"2026-10-20T19:50:00Z","v":2740,"vw":4.162157},{"c":4.155,"h":4.16,"l":4.15,"n":98,"o":4.155,"t":"2026-10-20T19:55:00Z","v":4587,"vw":4.151248},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-20T20:00:00Z","v":14081,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T11:00:00Z","v":1200,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-21T13:30:00Z","v":801,"vw":4.16},{"c":4.21,"h":4.21,"l":4.16,"n":4,"o":4.16,"t":"2026-10-21T13:35:00Z","v":322,"vw":4.176667},{"c":4.09,"h":4.16,"l":4.09,"n":18,"o":4.16,"t":"2026-10-21T13:40:00Z","v":4530,"vw":4.103856},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-21T13:50:00Z","v":255,"vw":4.14},{"c":4.095,"h":4.11,"l":4.095,"n":8,"o":4.11,"t":"2026-10-21T14:00:00Z","v":616,"vw":4.106429},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-10-21T14:05:00Z","v":193,"vw":4.095},{"c":4.12,"h":4.12,"l":4.06,"n":42,"o":4.06,"t":"2026-10-21T14:10:00Z","v":5933,"vw":4.095355},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T14:40:00Z","v":100,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T14:45:00Z","v":100,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":13,"o":4.09,"t":"2026-10-21T14:50:00Z","v":665,"vw":4.09},{"c":4.08,"h":4.0958,"l":4.07,"n":55,"o":4.09,"t":"2026-10-21T15:00:00Z","v":3385,"vw":4.082424},{"c":4.095,"h":4.095,"l":4.09,"n":21,"o":4.09,"t":"2026-10-21T15:25:00Z","v":1166,"vw":4.090833},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-10-21T15:30:00Z","v":104,"vw":4.095},{"c":4.095,"h":4.11,"l":4.095,"n":5,"o":4.095,"t":"2026-10-21T15:35:00Z","v":407,"vw":4.09875},{"c":4.104,"h":4.108,"l":4.104,"n":2,"o":4.108,"t":"2026-10-21T15:40:00Z","v":500,"vw":4.1056},{"c":4.095,"h":4.11,"l":4.095,"n":2,"o":4.11,"t":"2026-10-21T15:45:00Z","v":200,"vw":4.1025},{"c":4.095,"h":4.11,"l":4.095,"n":5,"o":4.11,"t":"2026-10-21T15:50:00Z","v":600,"vw":4.1},{"c":4.095,"h":4.11,"l":4.095,"n":2,"o":4.11,"t":"2026-10-21T15:55:00Z","v":200,"vw":4.1025},{"c":4.095,"h":4.11,"l":4.095,"n":3,"o":4.11,"t":"2026-10-21T16:00:00Z","v":201,"vw":4.1025},{"c":4.1,"h":4.12,"l":4.09,"n":82,"o":4.11,"t":"2026-10-21T16:05:00Z","v":14657,"vw":4.106408},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-21T16:20:00Z","v":206,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-21T16:25:00Z","v":200,"vw":4.09},{"c":4.095,"h":4.095,"l":4.09,"n":10,"o":4.09,"t":"2026-10-21T16:30:00Z","v":501,"vw":4.091176},{"c":4.11,"h":4.11,"l":4.1,"n":12,"o":4.11,"t":"2026-10-21T16:35:00Z","v":857,"vw":4.108454},{"c":4.125,"h":4.13,"l":4.115,"n":23,"o":4.115,"t":"2026-10-21T16:40:00Z","v":1245,"vw":4.120459},{"c":4.13,"h":4.13,"l":4.11,"n":29,"o":4.11,"t":"2026-10-21T16:45:00Z","v":1660,"vw":4.120411},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-21T16:55:00Z","v":115,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T17:15:00Z","v":100,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-21T17:20:00Z","v":518,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T17:40:00Z","v":100,"vw":4.13},{"c":4.135,"h":4.135,"l":4.13,"n":5,"o":4.13,"t":"2026-10-21T17:45:00Z","v":358,"vw":4.131667},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-21T17:50:00Z","v":119,"vw":4.14},{"c":4.13,"h":4.132,"l":4.1295,"n":34,"o":4.132,"t":"2026-10-21T18:15:00Z","v":6142,"vw":4.131843},{"c":4.14,"h":4.145,"l":4.14,"n":13,"o":4.14,"t":"2026-10-21T18:25:00Z","v":1393,"vw":4.140859},{"c":4.155,"h":4.17,"l":4.145,"n":19,"o":4.145,"t":"2026-10-21T18:40:00Z","v":3066,"vw":4.158601},{"c":4.14,"h":4.1747,"l":4.14,"n":25,"o":4.1747,"t":"2026-10-21T18:45:00Z","v":4297,"vw":4.166575},{"c":4.14,"h":4.14,"l":4.135,"n":15,"o":4.135,"t":"2026-10-21T18:50:00Z","v":692,"vw":4.13875},{"c":4.13,"h":4.14,"l":4.13,"n":41,"o":4.14,"t":"2026-10-21T18:55:00Z","v":1055,"vw":4.135},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-21T19:00:00Z","v":235,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-21T19:10:00Z","v":388,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-21T19:15:00Z","v":142,"vw":4.14},{"c":4.13,"h":4.13,"l":4.1201,"n":8,"o":4.1201,"t":"2026-10-21T19:20:00Z","v":466,"vw":4.122929},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-21T19:25:00Z","v":465,"vw":4.13},{"c":4.13,"h":4.14,"l":4.13,"n":15,"o":4.13,"t":"2026-10-21T19:30:00Z","v":840,"vw":4.131667},{"c":4.13,"h":4.1309,"l":4.13,"n":6,"o":4.1309,"t":"2026-10-21T19:35:00Z","v":699,"vw":4.13075},{"c":4.13,"h":4.14,"l":4.13,"n":12,"o":4.14,"t":"2026-10-21T19:40:00Z","v":474,"vw":4.13375},{"c":4.13,"h":4.135,"l":4.13,"n":13,"o":4.13,"t":"2026-10-21T19:45:00Z","v":679,"vw":4.131667},{"c":4.135,"h":4.14,"l":4.13,"n":18,"o":4.14,"t":"2026-10-21T19:50:00Z","v":1134,"vw":4.1325},{"c":4.14,"h":4.14,"l":4.12,"n":99,"o":4.14,"t":"2026-10-21T19:55:00Z","v":4356,"vw":4.13383},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-10-21T20:00:00Z","v":10714,"vw":4.14},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T21:45:00Z","v":100,"vw":4.09},{"c":4.14,"h":4.14,"l":4.09,"n":8,"o":4.09,"t":"2026-10-22T13:30:00Z","v":6058,"vw":4.093773},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-22T13:35:00Z","v":101,"vw":4.14},{"c":4.145,"h":4.145,"l":4.145,"n":4,"o":4.145,"t":"2026-10-22T13:40:00Z","v":227,"vw":4.145},{"c":4.205,"h":4.205,"l":4.17,"n":32,"o":4.17,"t":"2026-10-22T14:00:00Z","v":2790,"vw":4.189637},{"c":4.145,"h":4.21,"l":4.145,"n":15,"o":4.1901,"t":"2026-10-22T14:05:00Z","v":4236,"vw":4.182525},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-22T14:20:00Z","v":100,"vw":4.145},{"c":4.15,"h":4.17,"l":4.15,"n":15,"o":4.17,"t":"2026-10-22T14:30:00Z","v":1152,"vw":4.165556},{"c":4.14,"h":4.155,"l":4.14,"n":22,"o":4.155,"t":"2026-10-22T14:40:00Z","v":2340,"vw":4.148392},{"c":4.09,"h":4.142,"l":4.09,"n":32,"o":4.142,"t":"2026-10-22T15:00:00Z","v":4718,"vw":4.137699},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T15:10:00Z","v":200,"vw":4.09},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-10-22T15:30:00Z","v":230,"vw":4.095},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-22T15:35:00Z","v":200,"vw":4.085},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-22T15:45:00Z","v":342,"vw":4.08},{"c":4.075,"h":4.075,"l":4.075,"n":5,"o":4.075,"t":"2026-10-22T15:50:00Z","v":293,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":3,"o":4.075,"t":"2026-10-22T16:00:00Z","v":139,"vw":4.075},{"c":4.09,"h":4.09,"l":4.08,"n":15,"o":4.08,"t":"2026-10-22T16:05:00Z","v":568,"vw":4.086667},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-22T16:10:00Z","v":261,"vw":4.09},{"c":4.085,"h":4.09,"l":4.085,"n":4,"o":4.09,"t":"2026-10-22T16:30:00Z","v":464,"vw":4.087699},{"c":4.09,"h":4.1,"l":4.08,"n":24,"o":4.08,"t":"2026-10-22T16:35:00Z","v":1356,"vw":4.088016},{"c":4.095,"h":4.095,"l":4.09,"n":4,"o":4.09,"t":"2026-10-22T16:40:00Z","v":500,"vw":4.092404},{"c":4.11,"h":4.12,"l":4.095,"n":32,"o":4.095,"t":"2026-10-22T16:50:00Z","v":7263,"vw":4.106807},{"c":4.125,"h":4.125,"l":4.125,"n":6,"o":4.125,"t":"2026-10-22T16:55:00Z","v":128,"vw":4.125},{"c":4.11,"h":4.11,"l":4.11,"n":62,"o":4.11,"t":"2026-10-22T17:00:00Z","v":4863,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":13,"o":4.11,"t":"2026-10-22T17:05:00Z","v":1003,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-10-22T17:10:00Z","v":823,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-22T17:15:00Z","v":301,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-22T17:20:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-22T17:25:00Z","v":220,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-22T17:30:00Z","v":200,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":24,"o":4.12,"t":"2026-10-22T17:35:00Z","v":1360,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":13,"o":4.11,"t":"2026-10-22T17:40:00Z","v":512,"vw":4.11},{"c":4.1189,"h":4.12,"l":4.1147,"n":46,"o":4.115,"t":"2026-10-22T17:45:00Z","v":2797,"vw":4.118417},{"c":4.115,"h":4.1163,"l":4.115,"n":15,"o":4.1163,"t":"2026-10-22T17:50:00Z","v":1440,"vw":4.115095},{"c":4.095,"h":4.115,"l":4.09,"n":57,"o":4.115,"t":"2026-10-22T17:55:00Z","v":8138,"vw":4.098434},{"c":4.095,"h":4.095,"l":4.095,"n":7,"o":4.095,"t":"2026-10-22T18:00:00Z","v":114,"vw":4.095},{"c":4.11,"h":4.11,"l":4.095,"n":11,"o":4.1,"t":"2026-10-22T18:05:00Z","v":719,"vw":4.100833},{"c":4.115,"h":4.12,"l":4.115,"n":16,"o":4.12,"t":"2026-10-22T18:10:00Z","v":890,"vw":4.118319},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-22T18:15:00Z","v":324,"vw":4.11},{"c":4.1122,"h":4.1122,"l":4.1122,"n":2,"o":4.1122,"t":"2026-10-22T18:25:00Z","v":271,"vw":4.1122},{"c":4.102,"h":4.102,"l":4.1006,"n":4,"o":4.1006,"t":"2026-10-22T18:30:00Z","v":399,"vw":4.101053},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T18:35:00Z","v":100,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-22T18:40:00Z","v":277,"vw":4.11},{"c":4.11,"h":4.11,"l":4.1,"n":12,"o":4.1,"t":"2026-10-22T18:45:00Z","v":587,"vw":4.104},{"c":4.11,"h":4.12,"l":4.105,"n":79,"o":4.12,"t":"2026-10-22T18:55:00Z","v":3413,"vw":4.111591},{"c":4.11,"h":4.11,"l":4.11,"n":14,"o":4.11,"t":"2026-10-22T19:10:00Z","v":505,"vw":4.11},{"c":4.11,"h":4.115,"l":4.11,"n":5,"o":4.115,"t":"2026-10-22T19:15:00Z","v":375,"vw":4.111904},{"c":4.115,"h":4.115,"l":4.115,"n":3,"o":4.115,"t":"2026-10-22T19:20:00Z","v":201,"vw":4.115},{"c":4.12,"h":4.12,"l":4.12,"n":9,"o":4.12,"t":"2026-10-22T19:25:00Z","v":368,"vw":4.12},{"c":4.12,"h":4.125,"l":4.12,"n":6,"o":4.125,"t":"2026-10-22T19:30:00Z","v":382,"vw":4.122959},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-22T19:35:00Z","v":400,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-22T19:40:00Z","v":2020,"vw":4.1},{"c":4.11,"h":4.115,"l":4.11,"n":56,"o":4.11,"t":"2026-10-22T19:45:00Z","v":2212,"vw":4.111},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-22T19:50:00Z","v":220,"vw":4.11},{"c":4.11,"h":4.13,"l":4.11,"n":137,"o":4.11,"t":"2026-10-22T19:55:00Z","v":4771,"vw":4.116464},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-22T20:00:00Z","v":18668,"vw":4.12}],"history":[{"c":2.345,"h":2.37,"l":2.3,"n":578,"o":2.3,"t":"2024-10-21T04:00:00Z","v":105024,"vw":2.334968},{"c":2.37,"h":2.37,"l":2.32,"n":319,"o":2.32,"t":"2024-10-22T04:00:00Z","v":59368,"vw":2.353689},{"c":2.38,"h":2.4,"l":2.35,"n":238,"o":2.37,"t":"2024-10-23T04:00:00Z","v":44726,"vw":2.385662},{"c":2.36,"h":2.38,"l":2.35,"n":185,"o":2.38,"t":"2024-10-24T04:00:00Z","v":24062,"vw":2.359316},{"c":2.365,"h":2.37,"l":2.35,"n":316,"o":2.37,"t":"2024-10-25T04:00:00Z","v":45456,"vw":2.36208},{"c":2.32,"h":2.38,"l":2.29,"n":739,"o":2.36,"t":"2024-10-28T04:00:00Z","v":177040,"vw":2.350096},{"c":2.29,"h":2.335,"l":2.25,"n":749,"o":2.31,"t":"2024-10-29T04:00:00Z","v":107077,"vw":2.300885},{"c":2.41,"h":2.41,"l":2.31,"n":439,"o":2.31,"t":"2024-10-30T04:00:00Z","v":84694,"vw":2.386294},{"c":2.38,"h":2.4,"l":2.3592,"n":419,"o":2.39,"t":"2024-10-31T04:00:00Z","v":45546,"vw":2.371737},{"c":2.32,"h":2.39,"l":2.315,"n":219,"o":2.37,"t":"2024-11-01T04:00:00Z","v":31567,"vw":2.345009},{"c":2.39,"h":2.42,"l":2.3203,"n":768,"o":2.33,"t":"2024-11-04T05:00:00Z","v":92340,"vw":2.380657},{"c":2.35,"h":2.3703,"l":2.34,"n":273,"o":2.36,"t":"2024-11-05T05:00:00Z","v":36945,"vw":2.352876},{"c":2.34,"h":2.43,"l":2.3,"n":1108,"o":2.37,"t":"2024-11-06T05:00:00Z","v":235822,"vw":2.375518},{"c":2.38,"h":2.401,"l":2.27,"n":861,"o":2.36,"t":"2024-11-07T05:00:00Z","v":126600,"vw":2.354135},{"c":2.31,"h":2.3999,"l":2.27,"n":575,"o":2.36,"t":"2024-11-08T05:00:00Z","v":77206,"vw":2.304124},{"c":2.32,"h":2.42,"l":2.3,"n":1385,"o":2.31,"t":"2024-11-11T05:00:00Z","v":241256,"vw":2.348757},{"c":2.34,"h":2.35,"l":2.27,"n":418,"o":2.29,"t":"2024-11-12T05:00:00Z","v":144247,"vw":2.30662},{"c":2.32,"h":2.35,"l":2.305,"n":580,"o":2.32,"t":"2024-11-13T05:00:00Z","v":75382,"vw":2.320683},{"c":2.335,"h":2.368,"l":2.31,"n":688,"o":2.31,"t":"2024-11-14T05:00:00Z","v":104747,"vw":2.336102},{"c":2.23,"h":2.33,"l":2.22,"n":767,"o":2.33,"t":"2024-11-15T05:00:00Z","v":110064,"vw":2.273209},{"c":2.17,"h":2.3,"l":2.13,"n":1235,"o":2.25,"t":"2024-11-18T05:00:00Z","v":237813,"vw":2.230413},{"c":2.3,"h":2.31,"l":2.18,"n":498,"o":2.18,"t":"2024-11-19T05:00:00Z","v":108033,"vw":2.27092},{"c":2.26,"h":2.3,"l":2.26,"n":365,"o":2.27,"t":"2024-11-20T05:00:00Z","v":60936,"vw":2.279463},{"c":2.31,"h":2.355,"l":2.27,"n":548,"o":2.27,"t":"2024-11-21T05:00:00Z","v":126024,"vw":2.31959},{"c":2.34,"h":2.3899,"l":2.3,"n":397,"o":2.31,"t":"2024-11-22T05:00:00Z","v":106953,"vw":2.348285},{"c":2.35,"h":2.375,"l":2.33,"n":690,"o":2.35,"t":"2024-11-25T05:00:00Z","v":171057,"vw":2.3537},{"c":2.37,"h":2.43,"l":2.3,"n":725,"o":2.3,"t":"2024-11-26T05:00:00Z","v":171260,"vw":2.3817},{"c":2.37,"h":2.4101,"l":2.36,"n":417,"o":2.38,"t":"2024-11-27T05:00:00Z","v":99362,"vw":2.385921},{"c":2.37,"h":2.39,"l":2.3501,"n":237,"o":2.37,"t":"2024-11-29T05:00:00Z","v":52904,"vw":2.365381},{"c":2.465,"h":2.5,"l":2.36,"n":962,"o":2.36,"t":"2024-12-02T05:00:00Z","v":362586,"vw":2.449388},{"c":2.46,"h":2.65,"l":2.457,"n":1557,"o":2.46,"t":"2024-12-03T05:00:00Z","v":541722,"vw":2.549086},{"c":2.52,"h":2.581,"l":2.44,"n":1258,"o":2.44,"t":"2024-12-04T05:00:00Z","v":428260,"vw":2.530122},{"c":2.51,"h":2.61,"l":2.49,"n":872,"o":2.51,"t":"2024-12-05T05:00:00Z","v":271218,"vw":2.548525},{"c":2.4,"h":2.51,"l":2.37,"n":1252,"o":2.49,"t":"2024-12-06T05:00:00Z","v":266971,"vw":2.45304},{"c":2.52,"h":2.52,"l":2.41,"n":798,"o":2.41,"t":"2024-12-09T05:00:00Z","v":161736,"vw":2.479268},{"c":2.51,"h":2.56,"l":2.49,"n":998,"o":2.52,"t":"2024-12-10T05:00:00Z","v":252856,"vw":2.520189},{"c":2.46,"h":2.5,"l":2.43,"n":1166,"o":2.5,"t":"2024-12-11T05:00:00Z","v":175550,"vw":2.460381},{"c":2.49,"h":2.49,"l":2.44,"n":839,"o":2.45,"t":"2024-12-12T05:00:00Z","v":158223,"vw":2.483564},{"c":2.47,"h":2.49,"l":2.45,"n":756,"o":2.49,"t":"2024-12-13T05:00:00Z","v":121499,"vw":2.474439},{"c":2.39,"h":2.505,"l":2.37,"n":890,"o":2.5,"t":"2024-12-16T05:00:00Z","v":163631,"vw":2.443841},{"c":2.35,"h":2.41,"l":2.31,"n":1139,"o":2.37,"t":"2024-12-17T05:00:00Z","v":288867,"vw":2.354882},{"c":2.4,"h":2.5,"l":2.345,"n":1295,"o":2.35,"t":"2024-12-18T05:00:00Z","v":344770,"vw":2.438749},{"c":2.49,"h":2.51,"l":2.38,"n":1271,"o":2.38,"t":"2024-12-19T05:00:00Z","v":248408,"vw":2.480003},{"c":2.37,"h":2.49,"l":2.37,"n":705,"o":2.48,"t":"2024-12-20T05:00:00Z","v":100742,"vw":2.421578},{"c":2.38,"h":2.41,"l":2.34,"n":803,"o":2.36,"t":"2024-12-23T05:00:00Z","v":169083,"vw":2.362998},{"c":2.38,"h":2.4,"l":2.35,"n":471,"o":2.39,"t":"2024-12-24T05:00:00Z","v":61649,"vw":2.375425},{"c":2.36,"h":2.38,"l":2.345,"n":742,"o":2.35,"t":"2024-12-26T05:00:00Z","v":118985,"vw":2.362028},{"c":2.37,"h":2.3988,"l":2.35,"n":831,"o":2.37,"t":"2024-12-27T05:00:00Z","v":126390,"vw":2.370898},{"c":2.33,"h":2.4,"l":2.33,"n":1250,"o":2.34,"t":"2024-12-30T05:00:00Z","v":220088,"vw":2.362583},{"c":2.42,"h":2.445,"l":2.32,"n":1613,"o":2.34,"t":"2024-12-31T05:00:00Z","v":451324,"vw":2.374315},{"c":2.41,"h":2.465,"l":2.395,"n":394,"o":2.45,"t":"2025-01-02T05:00:00Z","v":88525,"vw":2.430331},{"c":2.44,"h":2.5,"l":2.4,"n":527,"o":2.43,"t":"2025-01-03T05:00:00Z","v":95581,"vw":2.44021},{"c":2.45,"h":2.47,"l":2.4,"n":351,"o":2.44,"t":"2025-01-06T05:00:00Z","v":79707,"vw":2.436491},{"c":2.42,"h":2.4711,"l":2.38,"n":469,"o":2.43,"t":"2025-01-07T05:00:00Z","v":120409,"vw":2.424493},{"c":2.38,"h":2.4,"l":2.37,"n":448,"o":2.4,"t":"2025-01-08T05:00:00Z","v":109935,"vw":2.38265},{"c":2.39,"h":2.4,"l":2.38,"n":311,"o":2.39,"t":"2025-01-10T05:00:00Z","v":88637,"vw":2.390846},{"c":2.36,"h":2.38,"l":2.3195,"n":534,"o":2.38,"t":"2025-01-13T05:00:00Z","v":176406,"vw":2.346693},{"c":2.36,"h":2.38,"l":2.32,"n":441,"o":2.35,"t":"2025-01-14T05:00:00Z","v":79993,"vw":2.34399},{"c":2.34,"h":2.41,"l":2.33,"n":259,"o":2.4,"t":"2025-01-15T05:00:00Z","v":62852,"vw":2.345472},{"c":2.32,"h":2.35,"l":2.32,"n":391,"o":2.32,"t":"2025-01-16T05:00:00Z","v":74588,"vw":2.330305},{"c":2.28,"h":2.36,"l":2.27,"n":565,"o":2.32,"t":"2025-01-17T05:00:00Z","v":137563,"vw":2.308272},{"c":2.3,"h":2.34,"l":2.27,"n":489,"o":2.3,"t":"2025-01-21T05:00:00Z","v":131073,"vw":2.297302},{"c":2.31,"h":2.3306,"l":2.29,"n":337,"o":2.32,"t":"2025-01-22T05:00:00Z","v":73902,"vw":2.31058},{"c":2.3,"h":2.31,"l":2.25,"n":568,"o":2.31,"t":"2025-01-23T05:00:00Z","v":97470,"vw":2.275498},{"c":2.27,"h":2.315,"l":2.21,"n":490,"o":2.21,"t":"2025-01-24T05:00:00Z","v":123734,"vw":2.267691},{"c":2.24,"h":2.28,"l":2.18,"n":730,"o":2.25,"t":"2025-01-27T05:00:00Z","v":268341,"vw":2.233222},{"c":2.25,"h":2.26,"l":2.21,"n":399,"o":2.25,"t":"2025-01-28T05:00:00Z","v":143346,"vw":2.242506},{"c":2.25,"h":2.27,"l":2.22,"n":275,"o":2.24,"t":"2025-01-29T05:00:00Z","v":49237,"vw":2.242972},{"c":2.2,"h":2.26,"l":2.18,"n":436,"o":2.26,"t":"2025-01-30T05:00:00Z","v":73060,"vw":2.212413},{"c":2.24,"h":2.26,"l":2.18,"n":660,"o":2.19,"t":"2025-01-31T05:00:00Z","v":165426,"vw":2.230198},{"c":2.16,"h":2.22,"l":2.12,"n":547,"o":2.18,"t":"2025-02-03T05:00:00Z","v":144250,"vw":2.17336},{"c":2.19,"h":2.2,"l":2.16,"n":274,"o":2.18,"t":"2025-02-04T05:00:00Z","v":53200,"vw":2.180202},{"c":2.19,"h":2.23,"l":2.17,"n":350,"o":2.22,"t":"2025-02-05T05:00:00Z","v":88603,"vw":2.200986},{"c":2.21,"h":2.23,"l":2.1706,"n":447,"o":2.18,"t":"2025-02-06T05:00:00Z","v":129478,"vw":2.201572},{"c":2.17,"h":2.2386,"l":2.169,"n":469,"o":2.18,"t":"2025-02-07T05:00:00Z","v":116628,"vw":2.192562},{"c":2.17,"h":2.233,"l":2.16,"n":427,"o":2.17,"t":"2025-02-10T05:00:00Z","v":126966,"vw":2.193452},{"c":2.6,"h":3.09,"l":2.23,"n":21661,"o":2.23,"t":"2025-02-11T05:00:00Z","v":6571284,"vw":2.807078},{"c":2.47,"h":2.72,"l":2.45,"n":3358,"o":2.64,"t":"2025-02-12T05:00:00Z","v":872206,"vw":2.574031},{"c":2.45,"h":2.51,"l":2.35,"n":1188,"o":2.44,"t":"2025-02-13T05:00:00Z","v":373154,"vw":2.419816},{"c":2.4,"h":2.445,"l":2.35,"n":783,"o":2.43,"t":"2025-02-14T05:00:00Z","v":126613,"vw":2.40108},{"c":2.37,"h":2.4308,"l":2.37,"n":937,"o":2.39,"t":"2025-02-18T05:00:00Z","v":160069,"vw":2.391293},{"c":2.33,"h":2.37,"l":2.26,"n":2191,"o":2.37,"t":"2025-02-19T05:00:00Z","v":505366,"vw":2.312275},{"c":2.22,"h":2.33,"l":2.21,"n":1956,"o":2.32,"t":"2025-02-20T05:00:00Z","v":307000,"vw":2.268281},{"c":2.15,"h":2.29,"l":2.11,"n":1448,"o":2.26,"t":"2025-02-21T05:00:00Z","v":191329,"vw":2.155701},{"c":2.16,"h":2.22,"l":2.14,"n":1216,"o":2.14,"t":"2025-02-24T05:00:00Z","v":149683,"vw":2.167295},{"c":2.15,"h":2.1697,"l":2.085,"n":764,"o":2.16,"t":"2025-02-25T05:00:00Z","v":152892,"vw":2.132463},{"c":2.11,"h":2.16,"l":2.1001,"n":932,"o":2.15,"t":"2025-02-26T05:00:00Z","v":142775,"vw":2.123097},{"c":2.1,"h":2.14,"l":2.1,"n":677,"o":2.13,"t":"2025-02-27T05:00:00Z","v":102835,"vw":2.118316},{"c":2.09,"h":2.12,"l":2.06,"n":410,"o":2.1,"t":"2025-02-28T05:00:00Z","v":58729,"vw":2.09612},{"c":2,"h":2.095,"l":1.9929,"n":888,"o":2.08,"t":"2025-03-03T05:00:00Z","v":134528,"vw":2.033086},{"c":2.14,"h":2.17,"l":1.96,"n":1543,"o":2,"t":"2025-03-04T05:00:00Z","v":385779,"vw":2.090213},{"c":2.3,"h":2.32,"l":2.15,"n":1151,"o":2.15,"t":"2025-03-05T05:00:00Z","v":203591,"vw":2.249195},{"c":2.35,"h":2.405,"l":2.2,"n":2021,"o":2.23,"t":"2025-03-06T05:00:00Z","v":277410,"vw":2.3516},{"c":2.57,"h":2.65,"l":2.33,"n":2118,"o":2.37,"t":"2025-03-07T05:00:00Z","v":357591,"vw":2.523721},{"c":2.51,"h":2.678,"l":2.45,"n":1456,"o":2.54,"t":"2025-03-10T04:00:00Z","v":265067,"vw":2.560277},{"c":2.62,"h":2.66,"l":2.42,"n":1802,"o":2.43,"t":"2025-03-11T04:00:00Z","v":240078,"vw":2.622353},{"c":2.47,"h":2.62,"l":2.4374,"n":496,"o":2.62,"t":"2025-03-12T04:00:00Z","v":78119,"vw":2.497195},{"c":2.39,"h":2.4347,"l":2.33,"n":571,"o":2.35,"t":"2025-03-13T04:00:00Z","v":93148,"vw":2.375001},{"c":2.39,"h":2.44,"l":2.36,"n":452,"o":2.41,"t":"2025-03-14T04:00:00Z","v":43965,"vw":2.404519},{"c":2.37,"h":2.4,"l":2.36,"n":331,"o":2.4,"t":"2025-03-17T04:00:00Z","v":43142,"vw":2.377712},{"c":2.4,"h":2.4597,"l":2.37,"n":395,"o":2.37,"t":"2025-03-18T04:00:00Z","v":50291,"vw":2.420369},{"c":2.35,"h":2.42,"l":2.3201,"n":187,"o":2.42,"t":"2025-03-19T04:00:00Z","v":26379,"vw":2.364017},{"c":2.37,"h":2.4099,"l":2.3427,"n":185,"o":2.35,"t":"2025-03-20T04:00:00Z","v":22883,"vw":2.380149},{"c":2.33,"h":2.39,"l":2.313,"n":137,"o":2.39,"t":"2025-03-21T04:00:00Z","v":16866,"vw":2.352579},{"c":2.34,"h":2.36,"l":2.31,"n":253,"o":2.33,"t":"2025-03-24T04:00:00Z","v":18382,"vw":2.334552},{"c":2.33,"h":2.3863,"l":2.3082,"n":255,"o":2.3449,"t":"2025-03-25T04:00:00Z","v":30850,"vw":2.329931},{"c":2.36,"h":2.38,"l":2.3,"n":350,"o":2.31,"t":"2025-03-26T04:00:00Z","v":48465,"vw":2.340428},{"c":2.3,"h":2.404,"l":2.295,"n":328,"o":2.38,"t":"2025-03-27T04:00:00Z","v":39036,"vw":2.32321},{"c":2.21,"h":2.32,"l":2.1835,"n":461,"o":2.32,"t":"2025-03-28T04:00:00Z","v":76385,"vw":2.230812},{"c":2.14,"h":2.2288,"l":2.08,"n":719,"o":2.21,"t":"2025-03-31T04:00:00Z","v":110790,"vw":2.142168},{"c":2.13,"h":2.16,"l":2.06,"n":546,"o":2.16,"t":"2025-04-01T04:00:00Z","v":91212,"vw":2.098397},{"c":2.2,"h":2.2,"l":2.11,"n":563,"o":2.11,"t":"2025-04-02T04:00:00Z","v":64066,"vw":2.178004},{"c":2.16,"h":2.37,"l":2.12,"n":823,"o":2.12,"t":"2025-04-03T04:00:00Z","v":154792,"vw":2.266177},{"c":2.1,"h":2.19,"l":2.06,"n":555,"o":2.15,"t":"2025-04-04T04:00:00Z","v":102059,"vw":2.129668},{"c":2.1,"h":2.115,"l":2.04,"n":457,"o":2.05,"t":"2025-04-07T04:00:00Z","v":62997,"vw":2.07701},{"c":2.03,"h":2.26,"l":2.0295,"n":551,"o":2.16,"t":"2025-04-08T04:00:00Z","v":102158,"vw":2.13282},{"c":2.12,"h":2.205,"l":1.82,"n":1184,"o":2.02,"t":"2025-04-09T04:00:00Z","v":258527,"vw":2.008766},{"c":2.13,"h":2.13,"l":2.01,"n":415,"o":2.11,"t":"2025-04-10T04:00:00Z","v":53680,"vw":2.055018},{"c":2.11,"h":2.15,"l":2.09,"n":382,"o":2.1,"t":"2025-04-11T04:00:00Z","v":94353,"vw":2.106239},{"c":2.27,"h":2.295,"l":2.2,"n":499,"o":2.2,"t":"2025-04-14T04:00:00Z","v":118026,"vw":2.245696},{"c":2.23,"h":2.29,"l":2.205,"n":195,"o":2.205,"t":"2025-04-15T04:00:00Z","v":34694,"vw":2.257121},{"c":2.2,"h":2.24,"l":2.14,"n":133,"o":2.24,"t":"2025-04-16T04:00:00Z","v":22994,"vw":2.179088},{"c":2.15,"h":2.24,"l":2.15,"n":218,"o":2.21,"t":"2025-04-17T04:00:00Z","v":35167,"vw":2.177184},{"c":2.25,"h":2.28,"l":2.1301,"n":357,"o":2.16,"t":"2025-04-21T04:00:00Z","v":55559,"vw":2.233274},{"c":2.29,"h":2.32,"l":2.23,"n":251,"o":2.23,"t":"2025-04-22T04:00:00Z","v":63993,"vw":2.28534},{"c":2.31,"h":2.31,"l":2.27,"n":104,"o":2.3,"t":"2025-04-23T04:00:00Z","v":15148,"vw":2.290891},{"c":2.3,"h":2.321,"l":2.28,"n":164,"o":2.29,"t":"2025-04-24T04:00:00Z","v":24562,"vw":2.299299},{"c":2.33,"h":2.34,"l":2.2801,"n":151,"o":2.314,"t":"2025-04-25T04:00:00Z","v":20814,"vw":2.310676},{"c":2.24,"h":2.35,"l":2.24,"n":531,"o":2.28,"t":"2025-04-28T04:00:00Z","v":124516,"vw":2.282667},{"c":2.33,"h":2.35,"l":2.23,"n":287,"o":2.23,"t":"2025-04-29T04:00:00Z","v":38693,"vw":2.296989},{"c":2.32,"h":2.35,"l":2.24,"n":246,"o":2.31,"t":"2025-04-30T04:00:00Z","v":79301,"vw":2.26804},{"c":2.27,"h":2.3447,"l":2.27,"n":119,"o":2.33,"t":"2025-05-01T04:00:00Z","v":20311,"vw":2.303585},{"c":2.32,"h":2.35,"l":2.27,"n":405,"o":2.27,"t":"2025-05-02T04:00:00Z","v":51192,"vw":2.293357},{"c":2.31,"h":2.3427,"l":2.28,"n":284,"o":2.34,"t":"2025-05-05T04:00:00Z","v":33682,"vw":2.325188},{"c":2.23,"h":2.33,"l":2.22,"n":307,"o":2.32,"t":"2025-05-06T04:00:00Z","v":32425,"vw":2.26821},{"c":2.22,"h":2.27,"l":2.22,"n":323,"o":2.24,"t":"2025-05-07T04:00:00Z","v":27719,"vw":2.235994},{"c":2.29,"h":2.35,"l":2.21,"n":404,"o":2.22,"t":"2025-05-08T04:00:00Z","v":44406,"vw":2.291586},{"c":2.25,"h":2.4271,"l":2.25,"n":281,"o":2.4,"t":"2025-05-09T04:00:00Z","v":57636,"vw":2.363425},{"c":2.24,"h":2.35,"l":2.19,"n":373,"o":2.28,"t":"2025-05-12T04:00:00Z","v":102525,"vw":2.242609},{"c":2.24,"h":2.28,"l":2.22,"n":254,"o":2.22,"t":"2025-05-13T04:00:00Z","v":33350,"vw":2.246467},{"c":2.21,"h":2.2996,"l":2.21,"n":320,"o":2.26,"t":"2025-05-14T04:00:00Z","v":45625,"vw":2.235989},{"c":2.2,"h":2.24,"l":2.16,"n":359,"o":2.21,"t":"2025-05-15T04:00:00Z","v":64980,"vw":2.192835},{"c":2.15,"h":2.29,"l":2.09,"n":589,"o":2.2,"t":"2025-05-16T04:00:00Z","v":113309,"vw":2.144752},{"c":2.14,"h":2.19,"l":2.105,"n":451,"o":2.13,"t":"2025-05-19T04:00:00Z","v":43813,"vw":2.163629},{"c":2.15,"h":2.19,"l":2.09,"n":584,"o":2.15,"t":"2025-05-20T04:00:00Z","v":105913,"vw":2.111003},{"c":2.11,"h":2.1898,"l":2.11,"n":289,"o":2.135,"t":"2025-05-21T04:00:00Z","v":33487,"vw":2.156789},{"c":2.15,"h":2.15,"l":2.11,"n":261,"o":2.11,"t":"2025-05-22T04:00:00Z","v":36906,"vw":2.120299},{"c":2.12,"h":2.19,"l":2.1101,"n":157,"o":2.14,"t":"2025-05-23T04:00:00Z","v":21385,"vw":2.141503},{"c":2.14,"h":2.185,"l":2.02,"n":477,"o":2.15,"t":"2025-05-27T04:00:00Z","v":119144,"vw":2.116699},{"c":2.16,"h":2.16,"l":2.09,"n":295,"o":2.13,"t":"2025-05-28T04:00:00Z","v":40712,"vw":2.116801},{"c":2.23,"h":2.25,"l":2.15,"n":392,"o":2.17,"t":"2025-05-29T04:00:00Z","v":112943,"vw":2.214332},{"c":2.34,"h":2.44,"l":2.24,"n":938,"o":2.27,"t":"2025-05-30T04:00:00Z","v":229479,"vw":2.321301},{"c":2.38,"h":2.435,"l":2.3,"n":666,"o":2.34,"t":"2025-06-02T04:00:00Z","v":124951,"vw":2.377367},{"c":2.26,"h":2.36,"l":2.24,"n":651,"o":2.33,"t":"2025-06-03T04:00:00Z","v":124905,"vw":2.315969},{"c":2.28,"h":2.2991,"l":2.25,"n":305,"o":2.27,"t":"2025-06-04T04:00:00Z","v":42991,"vw":2.278109},{"c":2.15,"h":2.275,"l":2,"n":1140,"o":2.26,"t":"2025-06-05T04:00:00Z","v":356651,"vw":2.124781},{"c":2.22,"h":2.25,"l":2.0731,"n":303,"o":2.15,"t":"2025-06-06T04:00:00Z","v":87547,"vw":2.186196},{"c":2.23,"h":2.2625,"l":2.18,"n":232,"o":2.25,"t":"2025-06-09T04:00:00Z","v":41289,"vw":2.225454},{"c":2.23,"h":2.28,"l":2.22,"n":202,"o":2.23,"t":"2025-06-10T04:00:00Z","v":37029,"vw":2.249071},{"c":2.23,"h":2.2748,"l":2.23,"n":266,"o":2.2559,"t":"2025-06-11T04:00:00Z","v":26396,"vw":2.24403},{"c":2.24,"h":2.26,"l":2.18,"n":148,"o":2.21,"t":"2025-06-12T04:00:00Z","v":28302,"vw":2.217007},{"c":2.12,"h":2.2252,"l":2.12,"n":289,"o":2.21,"t":"2025-06-13T04:00:00Z","v":42954,"vw":2.178243},{"c":2.16,"h":2.17,"l":2.1501,"n":297,"o":2.16,"t":"2025-06-16T04:00:00Z","v":18336,"vw":2.163064},{"c":2.16,"h":2.17,"l":2.14,"n":209,"o":2.14,"t":"2025-06-17T04:00:00Z","v":23221,"vw":2.153391},{"c":2.15,"h":2.2,"l":2.1408,"n":232,"o":2.16,"t":"2025-06-18T04:00:00Z","v":35339,"vw":2.155802},{"c":2.13,"h":2.17,"l":2.06,"n":672,"o":2.13,"t":"2025-06-20T04:00:00Z","v":96723,"vw":2.099457},{"c":2.11,"h":2.25,"l":2.06,"n":840,"o":2.2,"t":"2025-06-23T04:00:00Z","v":141792,"vw":2.136585},{"c":2.17,"h":2.2096,"l":2.07,"n":694,"o":2.15,"t":"2025-06-24T04:00:00Z","v":157661,"vw":2.120894},{"c":2.18,"h":2.19,"l":2.13,"n":193,"o":2.18,"t":"2025-06-25T04:00:00Z","v":26985,"vw":2.153788},{"c":2.17,"h":2.19,"l":2.14,"n":158,"o":2.18,"t":"2025-06-26T04:00:00Z","v":32014,"vw":2.15675},{"c":2.15,"h":2.18,"l":2.1001,"n":244,"o":2.18,"t":"2025-06-27T04:00:00Z","v":59111,"vw":2.133465},{"c":2.25,"h":2.25,"l":2.1064,"n":514,"o":2.15,"t":"2025-06-30T04:00:00Z","v":149028,"vw":2.203201},{"c":2.1,"h":2.2,"l":2.1,"n":440,"o":2.2,"t":"2025-07-01T04:00:00Z","v":117830,"vw":2.136598},{"c":2.16,"h":2.19,"l":2.12,"n":323,"o":2.12,"t":"2025-07-02T04:00:00Z","v":47183,"vw":2.159879},{"c":2.18,"h":2.2,"l":2.16,"n":126,"o":2.19,"t":"2025-07-03T04:00:00Z","v":18026,"vw":2.1845},{"c":2.16,"h":2.22,"l":2.14,"n":284,"o":2.17,"t":"2025-07-07T04:00:00Z","v":42655,"vw":2.1824},{"c":2.09,"h":2.17,"l":2.09,"n":429,"o":2.17,"t":"2025-07-08T04:00:00Z","v":104189,"vw":2.117344},{"c":2.17,"h":2.2,"l":2.1103,"n":225,"o":2.2,"t":"2025-07-09T04:00:00Z","v":76887,"vw":2.174904},{"c":2.12,"h":2.16,"l":2.11,"n":185,"o":2.16,"t":"2025-07-10T04:00:00Z","v":26946,"vw":2.136888},{"c":2.135,"h":2.1574,"l":2.1,"n":150,"o":2.15,"t":"2025-07-11T04:00:00Z","v":18717,"vw":2.128772},{"c":2.13,"h":2.15,"l":2.11,"n":282,"o":2.12,"t":"2025-07-14T04:00:00Z","v":56791,"vw":2.128462},{"c":2.09,"h":2.1401,"l":2.09,"n":238,"o":2.12,"t":"2025-07-15T04:00:00Z","v":81490,"vw":2.112918},{"c":2.11,"h":2.11,"l":2.095,"n":152,"o":2.11,"t":"2025-07-16T04:00:00Z","v":27865,"vw":2.106843},{"c":2.12,"h":2.15,"l":2.095,"n":190,"o":2.12,"t":"2025-07-17T04:00:00Z","v":38603,"vw":2.122356},{"c":2.12,"h":2.148,"l":2.09,"n":149,"o":2.12,"t":"2025-07-18T04:00:00Z","v":17725,"vw":2.121582},{"c":2.12,"h":2.17,"l":2.11,"n":419,"o":2.13,"t":"2025-07-21T04:00:00Z","v":62017,"vw":2.132605},{"c":2.13,"h":2.18,"l":2.11,"n":363,"o":2.12,"t":"2025-07-22T04:00:00Z","v":72408,"vw":2.133767},{"c":2.3,"h":2.3,"l":2.1253,"n":808,"o":2.13,"t":"2025-07-23T04:00:00Z","v":250911,"vw":2.229032},{"c":2.24,"h":2.3,"l":2.14,"n":375,"o":2.3,"t":"2025-07-24T04:00:00Z","v":61613,"vw":2.247112},{"c":2.16,"h":2.24,"l":2.15,"n":266,"o":2.24,"t":"2025-07-25T04:00:00Z","v":37717,"vw":2.179236},{"c":2.21,"h":2.26,"l":2.17,"n":250,"o":2.19,"t":"2025-07-28T04:00:00Z","v":66186,"vw":2.203764},{"c":2.2,"h":2.25,"l":2.15,"n":461,"o":2.21,"t":"2025-07-29T04:00:00Z","v":127642,"vw":2.180547},{"c":2.13,"h":2.21,"l":2.13,"n":280,"o":2.2,"t":"2025-07-30T04:00:00Z","v":77264,"vw":2.185803},{"c":2.15,"h":2.19,"l":2.11,"n":447,"o":2.16,"t":"2025-07-31T04:00:00Z","v":94636,"vw":2.138811},{"c":2.12,"h":2.18,"l":2.08,"n":352,"o":2.17,"t":"2025-08-01T04:00:00Z","v":61152,"vw":2.123106},{"c":2.09,"h":2.14,"l":2.08,"n":307,"o":2.14,"t":"2025-08-04T04:00:00Z","v":75410,"vw":2.105134},{"c":2.08,"h":2.1199,"l":2.0702,"n":284,"o":2.1,"t":"2025-08-05T04:00:00Z","v":32632,"vw":2.089738},{"c":2.085,"h":2.12,"l":2.075,"n":247,"o":2.08,"t":"2025-08-06T04:00:00Z","v":36669,"vw":2.084861},{"c":2.08,"h":2.13,"l":2.06,"n":421,"o":2.09,"t":"2025-08-07T04:00:00Z","v":99883,"vw":2.07755},{"c":2.09,"h":2.12,"l":2.09,"n":163,"o":2.11,"t":"2025-08-08T04:00:00Z","v":36466,"vw":2.103636},{"c":2.09,"h":2.1036,"l":2.06,"n":318,"o":2.1,"t":"2025-08-11T04:00:00Z","v":45663,"vw":2.086713},{"c":2.1,"h":2.1097,"l":2.065,"n":336,"o":2.09,"t":"2025-08-12T04:00:00Z","v":46127,"vw":2.084597},{"c":2.12,"h":2.143,"l":2.0901,"n":416,"o":2.1,"t":"2025-08-13T04:00:00Z","v":59097,"vw":2.105563},{"c":2.12,"h":2.14,"l":2.0882,"n":326,"o":2.1,"t":"2025-08-14T04:00:00Z","v":75112,"vw":2.117276},{"c":2.08,"h":2.1242,"l":1.975,"n":545,"o":2,"t":"2025-08-15T04:00:00Z","v":132590,"vw":2.034402},{"c":2.08,"h":2.12,"l":2.045,"n":441,"o":2.08,"t":"2025-08-18T04:00:00Z","v":84470,"vw":2.081825},{"c":2.06,"h":2.11,"l":2.06,"n":328,"o":2.09,"t":"2025-08-19T04:00:00Z","v":70840,"vw":2.076618},{"c":2.07,"h":2.08,"l":2.052,"n":475,"o":2.06,"t":"2025-08-20T04:00:00Z","v":71441,"vw":2.065179},{"c":2.06,"h":2.09,"l":2.0568,"n":146,"o":2.07,"t":"2025-08-21T04:00:00Z","v":52840,"vw":2.071719},{"c":2.14,"h":2.15,"l":2.0601,"n":158,"o":2.0805,"t":"2025-08-22T04:00:00Z","v":59277,"vw":2.119631},{"c":2.17,"h":2.19,"l":2.1501,"n":521,"o":2.17,"t":"2025-08-25T04:00:00Z","v":181006,"vw":2.182943},{"c":2.12,"h":2.16,"l":2.12,"n":267,"o":2.15,"t":"2025-08-26T04:00:00Z","v":64354,"vw":2.14139},{"c":2.21,"h":2.21,"l":2.11,"n":348,"o":2.11,"t":"2025-08-27T04:00:00Z","v":96021,"vw":2.171006},{"c":2.2,"h":2.21,"l":2.1701,"n":413,"o":2.19,"t":"2025-08-28T04:00:00Z","v":79254,"vw":2.192742},{"c":2.2,"h":2.21,"l":2.1608,"n":222,"o":2.19,"t":"2025-08-29T04:00:00Z","v":83455,"vw":2.197338},{"c":2.15,"h":2.19,"l":2.13,"n":505,"o":2.14,"t":"2025-09-02T04:00:00Z","v":101912,"vw":2.174906},{"c":2.2,"h":2.2,"l":2.15,"n":334,"o":2.17,"t":"2025-09-03T04:00:00Z","v":66513,"vw":2.181233},{"c":2.22,"h":2.26,"l":2.1895,"n":267,"o":2.19,"t":"2025-09-04T04:00:00Z","v":101238,"vw":2.226373},{"c":2.23,"h":2.2515,"l":2.1698,"n":273,"o":2.24,"t":"2025-09-05T04:00:00Z","v":58883,"vw":2.223498},{"c":2.3,"h":2.3,"l":2.23,"n":531,"o":2.23,"t":"2025-09-08T04:00:00Z","v":119022,"vw":2.27231},{"c":2.31,"h":2.32,"l":2.2562,"n":402,"o":2.3,"t":"2025-09-09T04:00:00Z","v":140093,"vw":2.293176},{"c":2.33,"h":2.33,"l":2.29,"n":350,"o":2.3,"t":"2025-09-10T04:00:00Z","v":70675,"vw":2.310464},{"c":2.43,"h":2.45,"l":2.33,"n":845,"o":2.34,"t":"2025-09-11T04:00:00Z","v":245588,"vw":2.379901},{"c":2.41,"h":2.43,"l":2.3697,"n":277,"o":2.3765,"t":"2025-09-12T04:00:00Z","v":102759,"vw":2.399184},{"c":2.32,"h":2.37,"l":2.2655,"n":371,"o":2.37,"t":"2025-09-15T04:00:00Z","v":106407,"vw":2.338091},{"c":2.29,"h":2.3236,"l":2.27,"n":127,"o":2.311,"t":"2025-09-16T04:00:00Z","v":17268,"vw":2.288345},{"c":2.27,"h":2.3,"l":2.24,"n":247,"o":2.3,"t":"2025-09-17T04:00:00Z","v":34094,"vw":2.262294},{"c":2.44,"h":2.45,"l":2.25,"n":302,"o":2.27,"t":"2025-09-18T04:00:00Z","v":74875,"vw":2.352363},{"c":2.34,"h":2.5,"l":2.34,"n":483,"o":2.43,"t":"2025-09-19T04:00:00Z","v":252657,"vw":2.425496},{"c":2.47,"h":2.48,"l":2.34,"n":403,"o":2.34,"t":"2025-09-22T04:00:00Z","v":109548,"vw":2.442822},{"c":2.49,"h":2.499,"l":2.35,"n":305,"o":2.46,"t":"2025-09-23T04:00:00Z","v":51208,"vw":2.460729},{"c":2.4,"h":2.5,"l":2.39,"n":265,"o":2.49,"t":"2025-09-24T04:00:00Z","v":110218,"vw":2.449914},{"c":2.4,"h":2.41,"l":2.2753,"n":341,"o":2.36,"t":"2025-09-25T04:00:00Z","v":120148,"vw":2.329942},{"c":2.41,"h":2.43,"l":2.3393,"n":250,"o":2.3393,"t":"2025-09-26T04:00:00Z","v":31816,"vw":2.394108},{"c":2.7,"h":2.73,"l":2.37,"n":896,"o":2.4,"t":"2025-09-29T04:00:00Z","v":390984,"vw":2.519246},{"c":2.64,"h":2.68,"l":2.53,"n":510,"o":2.6,"t":"2025-09-30T04:00:00Z","v":169846,"vw":2.60682},{"c":2.55,"h":2.67,"l":2.55,"n":427,"o":2.6,"t":"2025-10-01T04:00:00Z","v":142811,"vw":2.593421},{"c":2.5137,"h":2.57,"l":2.4,"n":432,"o":2.55,"t":"2025-10-02T04:00:00Z","v":85248,"vw":2.474097},{"c":2.44,"h":2.57,"l":2.39,"n":447,"o":2.51,"t":"2025-10-03T04:00:00Z","v":134988,"vw":2.465055},{"c":2.45,"h":2.51,"l":2.37,"n":377,"o":2.43,"t":"2025-10-06T04:00:00Z","v":50882,"vw":2.450245},{"c":2.48,"h":2.4995,"l":2.39,"n":276,"o":2.46,"t":"2025-10-07T04:00:00Z","v":50524,"vw":2.445173},{"c":2.39,"h":2.5,"l":2.33,"n":929,"o":2.49,"t":"2025-10-08T04:00:00Z","v":251017,"vw":2.384929},{"c":2.37,"h":2.4076,"l":2.34,"n":260,"o":2.39,"t":"2025-10-09T04:00:00Z","v":36128,"vw":2.37692},{"c":2.41,"h":2.4698,"l":2.31,"n":734,"o":2.38,"t":"2025-10-10T04:00:00Z","v":121378,"vw":2.418616},{"c":2.41,"h":2.44,"l":2.351,"n":222,"o":2.44,"t":"2025-10-13T04:00:00Z","v":35978,"vw":2.384293},{"c":2.36,"h":2.43,"l":2.32,"n":561,"o":2.41,"t":"2025-10-14T04:00:00Z","v":153110,"vw":2.364237},{"c":2.27,"h":2.36,"l":2.2,"n":845,"o":2.35,"t":"2025-10-15T04:00:00Z","v":225077,"vw":2.295405},{"c":2.27,"h":2.3,"l":2.19,"n":1106,"o":2.28,"t":"2025-10-16T04:00:00Z","v":190814,"vw":2.246017},{"c":2.23,"h":2.27,"l":2.21,"n":452,"o":2.21,"t":"2025-10-17T04:00:00Z","v":60833,"vw":2.236328},{"c":2.29,"h":2.31,"l":2.21,"n":335,"o":2.21,"t":"2025-10-20T04:00:00Z","v":74598,"vw":2.261067},{"c":2.34,"h":2.4,"l":2.25,"n":589,"o":2.28,"t":"2025-10-21T04:00:00Z","v":69192,"vw":2.318399},{"c":2.29,"h":2.33,"l":2.225,"n":410,"o":2.32,"t":"2025-10-22T04:00:00Z","v":78048,"vw":2.268748},{"c":2.37,"h":2.45,"l":2.27,"n":914,"o":2.29,"t":"2025-10-23T04:00:00Z","v":243887,"vw":2.370429},{"c":2.39,"h":2.43,"l":2.32,"n":628,"o":2.37,"t":"2025-10-24T04:00:00Z","v":136448,"vw":2.370024},{"c":2.37,"h":2.43,"l":2.31,"n":513,"o":2.31,"t":"2025-10-27T04:00:00Z","v":149727,"vw":2.369925},{"c":2.36,"h":2.39,"l":2.34,"n":418,"o":2.36,"t":"2025-10-28T04:00:00Z","v":89971,"vw":2.355735},{"c":2.37,"h":2.415,"l":2.326,"n":582,"o":2.33,"t":"2025-10-29T04:00:00Z","v":90707,"vw":2.360759},{"c":2.4,"h":2.42,"l":2.3,"n":784,"o":2.34,"t":"2025-10-30T04:00:00Z","v":130122,"vw":2.347224},{"c":2.39,"h":2.41,"l":2.32,"n":535,"o":2.41,"t":"2025-10-31T04:00:00Z","v":113428,"vw":2.365381},{"c":2.36,"h":2.39,"l":2.29,"n":2201,"o":2.33,"t":"2025-11-03T05:00:00Z","v":245573,"vw":2.339339},{"c":2.28,"h":2.4,"l":2.265,"n":1208,"o":2.35,"t":"2025-11-04T05:00:00Z","v":242383,"vw":2.31854},{"c":2.24,"h":2.29,"l":2.2,"n":429,"o":2.26,"t":"2025-11-05T05:00:00Z","v":170437,"vw":2.236498},{"c":2.2,"h":2.23,"l":2.16,"n":805,"o":2.22,"t":"2025-11-06T05:00:00Z","v":115867,"vw":2.191771},{"c":2.19,"h":2.22,"l":2.09,"n":688,"o":2.18,"t":"2025-11-07T05:00:00Z","v":86258,"vw":2.163048},{"c":2.28,"h":2.3,"l":2.1883,"n":387,"o":2.2,"t":"2025-11-10T05:00:00Z","v":139675,"vw":2.261208},{"c":2.42,"h":2.43,"l":2.2336,"n":940,"o":2.25,"t":"2025-11-11T05:00:00Z","v":270574,"vw":2.345013},{"c":2.47,"h":2.47,"l":2.37,"n":764,"o":2.37,"t":"2025-11-12T05:00:00Z","v":121029,"vw":2.423015},{"c":2.4,"h":2.49,"l":2.35,"n":733,"o":2.39,"t":"2025-11-13T05:00:00Z","v":172409,"vw":2.429599},{"c":2.33,"h":2.4,"l":2.3296,"n":331,"o":2.35,"t":"2025-11-14T05:00:00Z","v":74371,"vw":2.359488},{"c":2.34,"h":2.36,"l":2.25,"n":2728,"o":2.32,"t":"2025-11-17T05:00:00Z","v":684960,"vw":2.301952},{"c":2.49,"h":2.5,"l":2.32,"n":1649,"o":2.33,"t":"2025-11-18T05:00:00Z","v":366135,"vw":2.467019},{"c":2.495,"h":2.65,"l":2.47,"n":1303,"o":2.48,"t":"2025-11-19T05:00:00Z","v":353570,"vw":2.534282},{"c":2.42,"h":2.501,"l":2.381,"n":813,"o":2.49,"t":"2025-11-20T05:00:00Z","v":115732,"vw":2.4651},{"c":2.58,"h":2.64,"l":2.4014,"n":937,"o":2.41,"t":"2025-11-21T05:00:00Z","v":763455,"vw":2.524638},{"c":2.59,"h":2.65,"l":2.52,"n":1343,"o":2.62,"t":"2025-11-24T05:00:00Z","v":233819,"vw":2.588281},{"c":2.88,"h":2.99,"l":2.5349,"n":1884,"o":2.55,"t":"2025-11-25T05:00:00Z","v":513121,"vw":2.807955},{"c":2.85,"h":2.92,"l":2.81,"n":2431,"o":2.86,"t":"2025-11-26T05:00:00Z","v":272210,"vw":2.855152},{"c":2.85,"h":2.89,"l":2.75,"n":2024,"o":2.85,"t":"2025-11-28T05:00:00Z","v":162998,"vw":2.831419},{"c":2.75,"h":2.8,"l":2.6788,"n":788,"o":2.8,"t":"2025-12-01T05:00:00Z","v":119918,"vw":2.752233},{"c":2.75,"h":2.8364,"l":2.69,"n":1079,"o":2.7,"t":"2025-12-02T05:00:00Z","v":154041,"vw":2.738961},{"c":2.72,"h":2.76,"l":2.715,"n":539,"o":2.73,"t":"2025-12-03T05:00:00Z","v":90511,"vw":2.73634},{"c":2.72,"h":2.75,"l":2.69,"n":349,"o":2.72,"t":"2025-12-04T05:00:00Z","v":62265,"vw":2.713144},{"c":2.69,"h":2.75,"l":2.6702,"n":499,"o":2.7,"t":"2025-12-05T05:00:00Z","v":55552,"vw":2.706335},{"c":2.69,"h":2.77,"l":2.66,"n":455,"o":2.66,"t":"2025-12-08T05:00:00Z","v":57474,"vw":2.705341},{"c":2.68,"h":2.77,"l":2.665,"n":638,"o":2.7,"t":"2025-12-09T05:00:00Z","v":40659,"vw":2.726925},{"c":2.9,"h":2.92,"l":2.69,"n":1037,"o":2.7,"t":"2025-12-10T05:00:00Z","v":241365,"vw":2.853655},{"c":3.035,"h":3.1399,"l":2.86,"n":2021,"o":2.9,"t":"2025-12-11T05:00:00Z","v":920330,"vw":3.021181},{"c":3.07,"h":3.1999,"l":3,"n":1186,"o":3.03,"t":"2025-12-12T05:00:00Z","v":170230,"vw":3.111343},{"c":3.08,"h":3.1747,"l":3.03,"n":1153,"o":3.14,"t":"2025-12-15T05:00:00Z","v":227750,"vw":3.078719},{"c":3.08,"h":3.15,"l":3.06,"n":619,"o":3.08,"t":"2025-12-16T05:00:00Z","v":118571,"vw":3.095367},{"c":3.03,"h":3.19,"l":3.01,"n":662,"o":3.1,"t":"2025-12-17T05:00:00Z","v":132272,"vw":3.111183},{"c":2.98,"h":3.0575,"l":2.98,"n":727,"o":3.04,"t":"2025-12-18T05:00:00Z","v":74064,"vw":3.006896},{"c":2.93,"h":2.975,"l":2.83,"n":1864,"o":2.97,"t":"2025-12-19T05:00:00Z","v":121935,"vw":2.891394},{"c":2.96,"h":3.025,"l":2.89,"n":896,"o":2.91,"t":"2025-12-22T05:00:00Z","v":69301,"vw":2.968987},{"c":2.95,"h":3,"l":2.91,"n":568,"o":2.91,"t":"2025-12-23T05:00:00Z","v":47692,"vw":2.962645},{"c":3.15,"h":3.24,"l":2.99,"n":1105,"o":2.99,"t":"2025-12-24T05:00:00Z","v":277365,"vw":3.158204},{"c":2.95,"h":3.16,"l":2.93,"n":797,"o":3.16,"t":"2025-12-26T05:00:00Z","v":103507,"vw":3.023859},{"c":2.91,"h":2.99,"l":2.88,"n":780,"o":2.99,"t":"2025-12-29T05:00:00Z","v":132233,"vw":2.907909},{"c":2.81,"h":2.93,"l":2.77,"n":821,"o":2.9,"t":"2025-12-30T05:00:00Z","v":213703,"vw":2.84136},{"c":2.85,"h":2.89,"l":2.7508,"n":913,"o":2.8,"t":"2025-12-31T05:00:00Z","v":108879,"vw":2.832884},{"c":2.91,"h":2.98,"l":2.83,"n":823,"o":2.86,"t":"2026-01-02T05:00:00Z","v":83609,"vw":2.891945},{"c":2.96,"h":2.99,"l":2.86,"n":683,"o":2.92,"t":"2026-01-05T05:00:00Z","v":65574,"vw":2.93356},{"c":3.07,"h":3.09,"l":2.91,"n":780,"o":2.94,"t":"2026-01-06T05:00:00Z","v":132091,"vw":2.987554},{"c":3.27,"h":3.295,"l":3.14,"n":2266,"o":3.14,"t":"2026-01-07T05:00:00Z","v":376841,"vw":3.247259},{"c":3.48,"h":3.5,"l":3.25,"n":1797,"o":3.27,"t":"2026-01-08T05:00:00Z","v":329977,"vw":3.406666},{"c":3.43,"h":3.54,"l":3.3101,"n":1661,"o":3.51,"t":"2026-01-09T05:00:00Z","v":241987,"vw":3.436852},{"c":3.43,"h":3.49,"l":3.35,"n":1416,"o":3.45,"t":"2026-01-12T05:00:00Z","v":179029,"vw":3.428376},{"c":3.39,"h":3.67,"l":3.32,"n":3554,"o":3.47,"t":"2026-01-13T05:00:00Z","v":532620,"vw":3.511899},{"c":3.64,"h":3.67,"l":3.41,"n":1651,"o":3.43,"t":"2026-01-14T05:00:00Z","v":1534288,"vw":3.594434},{"c":3.69,"h":3.71,"l":3.46,"n":3107,"o":3.71,"t":"2026-01-15T05:00:00Z","v":528053,"vw":3.58907},{"c":3.68,"h":3.71,"l":3.37,"n":2722,"o":3.47,"t":"2026-01-16T05:00:00Z","v":320899,"vw":3.570005},{"c":3.52,"h":3.53,"l":3.35,"n":2273,"o":3.51,"t":"2026-01-20T05:00:00Z","v":336131,"vw":3.468792},{"c":3.44,"h":3.65,"l":3.43,"n":1717,"o":3.49,"t":"2026-01-21T05:00:00Z","v":237645,"vw":3.509422},{"c":3.32,"h":3.48,"l":3.31,"n":1720,"o":3.43,"t":"2026-01-22T05:00:00Z","v":280654,"vw":3.375976},{"c":3.39,"h":3.47,"l":3.34,"n":2798,"o":3.38,"t":"2026-01-23T05:00:00Z","v":217781,"vw":3.397956},{"c":3.59,"h":3.6,"l":3.33,"n":2582,"o":3.4,"t":"2026-01-26T05:00:00Z","v":436247,"vw":3.491511},{"c":3.48,"h":3.59,"l":3.445,"n":2329,"o":3.53,"t":"2026-01-27T05:00:00Z","v":211550,"vw":3.489682},{"c":3.47,"h":3.59,"l":3.42,"n":1797,"o":3.46,"t":"2026-01-28T05:00:00Z","v":177586,"vw":3.500718},{"c":3.42,"h":3.51,"l":3.37,"n":1568,"o":3.47,"t":"2026-01-29T05:00:00Z","v":134015,"vw":3.425722},{"c":3.37,"h":3.415,"l":3.29,"n":1617,"o":3.4,"t":"2026-01-30T05:00:00Z","v":140492,"vw":3.336572},{"c":3.4,"h":3.45,"l":3.27,"n":1048,"o":3.33,"t":"2026-02-02T05:00:00Z","v":150572,"vw":3.400704},{"c":3.41,"h":3.44,"l":3.33,"n":894,"o":3.41,"t":"2026-02-03T05:00:00Z","v":115191,"vw":3.380934},{"c":3.42,"h":3.5227,"l":3.39,"n":1671,"o":3.45,"t":"2026-02-04T05:00:00Z","v":205888,"vw":3.443642},{"c":3.24,"h":3.5,"l":3.24,"n":2171,"o":3.37,"t":"2026-02-05T05:00:00Z","v":210634,"vw":3.347506},{"c":3.41,"h":3.41,"l":3.22,"n":1684,"o":3.28,"t":"2026-02-06T05:00:00Z","v":167214,"vw":3.344695},{"c":3.43,"h":3.49,"l":3.3593,"n":1649,"o":3.4,"t":"2026-02-09T05:00:00Z","v":164317,"vw":3.442657},{"c":3.38,"h":3.51,"l":3.38,"n":2130,"o":3.42,"t":"2026-02-10T05:00:00Z","v":157517,"vw":3.456854},{"c":3.25,"h":3.4,"l":3.21,"n":876,"o":3.37,"t":"2026-02-11T05:00:00Z","v":99045,"vw":3.256119},{"c":3.17,"h":3.35,"l":3.14,"n":1163,"o":3.23,"t":"2026-02-12T05:00:00Z","v":114373,"vw":3.20752},{"c":3.25,"h":3.325,"l":3.15,"n":986,"o":3.17,"t":"2026-02-13T05:00:00Z","v":62934,"vw":3.24481},{"c":3.2,"h":3.295,"l":3.17,"n":991,"o":3.2,"t":"2026-02-17T05:00:00Z","v":111860,"vw":3.208543},{"c":3.3,"h":3.36,"l":3.2,"n":1865,"o":3.2,"t":"2026-02-18T05:00:00Z","v":156067,"vw":3.28101},{"c":3.17,"h":3.29,"l":3.13,"n":1673,"o":3.29,"t":"2026-02-19T05:00:00Z","v":201878,"vw":3.192663},{"c":3.22,"h":3.29,"l":3.15,"n":1205,"o":3.15,"t":"2026-02-20T05:00:00Z","v":102134,"vw":3.235154},{"c":3.31,"h":3.35,"l":3.2,"n":1818,"o":3.23,"t":"2026-02-23T05:00:00Z","v":368372,"vw":3.262148},{"c":3.46,"h":3.48,"l":3.29,"n":1048,"o":3.31,"t":"2026-02-24T05:00:00Z","v":144383,"vw":3.404102},{"c":3.73,"h":3.76,"l":3.42,"n":3957,"o":3.46,"t":"2026-02-25T05:00:00Z","v":463489,"vw":3.673362},{"c":3.43,"h":3.7391,"l":3.345,"n":1868,"o":3.67,"t":"2026-02-26T05:00:00Z","v":179119,"vw":3.507345},{"c":3.415,"h":3.55,"l":3.38,"n":1136,"o":3.38,"t":"2026-02-27T05:00:00Z","v":108775,"vw":3.446239},{"c":3.34,"h":3.47,"l":3.32,"n":2420,"o":3.41,"t":"2026-03-02T05:00:00Z","v":317406,"vw":3.370552},{"c":3.38,"h":3.47,"l":3.245,"n":1242,"o":3.38,"t":"2026-03-03T05:00:00Z","v":117046,"vw":3.353106},{"c":3.62,"h":3.655,"l":3.42,"n":1460,"o":3.42,"t":"2026-03-04T05:00:00Z","v":164566,"vw":3.557233},{"c":3.41,"h":3.6,"l":3.29,"n":1174,"o":3.56,"t":"2026-03-05T05:00:00Z","v":104014,"vw":3.421594},{"c":3.285,"h":3.4399,"l":3.275,"n":1196,"o":3.37,"t":"2026-03-06T05:00:00Z","v":123596,"vw":3.316803},{"c":3.26,"h":3.28,"l":3.152,"n":1385,"o":3.24,"t":"2026-03-09T04:00:00Z","v":115143,"vw":3.219312},{"c":3.33,"h":3.39,"l":3.2,"n":2216,"o":3.23,"t":"2026-03-10T04:00:00Z","v":160931,"vw":3.329532},{"c":3.4,"h":3.48,"l":3.31,"n":1436,"o":3.32,"t":"2026-03-11T04:00:00Z","v":107973,"vw":3.425738},{"c":3.38,"h":3.425,"l":3.27,"n":1385,"o":3.38,"t":"2026-03-12T04:00:00Z","v":83222,"vw":3.344749},{"c":3.43,"h":3.58,"l":3.3501,"n":2404,"o":3.39,"t":"2026-03-13T04:00:00Z","v":221763,"vw":3.485934},{"c":3.5,"h":3.65,"l":3.41,"n":1950,"o":3.41,"t":"2026-03-16T04:00:00Z","v":163293,"vw":3.522045},{"c":3.61,"h":3.68,"l":3.52,"n":1030,"o":3.52,"t":"2026-03-17T04:00:00Z","v":127624,"vw":3.595222},{"c":3.57,"h":3.62,"l":3.55,"n":1220,"o":3.6,"t":"2026-03-18T04:00:00Z","v":65713,"vw":3.574049},{"c":3.61,"h":3.62,"l":3.48,"n":1371,"o":3.52,"t":"2026-03-19T04:00:00Z","v":90830,"vw":3.570116},{"c":3.49,"h":3.64,"l":3.47,"n":1063,"o":3.62,"t":"2026-03-20T04:00:00Z","v":81373,"vw":3.513942},{"c":3.55,"h":3.61,"l":3.51,"n":1753,"o":3.57,"t":"2026-03-23T04:00:00Z","v":106494,"vw":3.544331},{"c":3.42,"h":3.55,"l":3.37,"n":1990,"o":3.54,"t":"2026-03-24T04:00:00Z","v":174719,"vw":3.46556},{"c":3.5,"h":3.52,"l":3.37,"n":1552,"o":3.45,"t":"2026-03-25T04:00:00Z","v":83644,"vw":3.436926},{"c":3.32,"h":3.53,"l":3.26,"n":2243,"o":3.49,"t":"2026-03-26T04:00:00Z","v":108082,"vw":3.340353},{"c":3.31,"h":3.52,"l":3.23,"n":2332,"o":3.29,"t":"2026-03-27T04:00:00Z","v":102451,"vw":3.300697},{"c":3.28,"h":3.46,"l":3.23,"n":1426,"o":3.33,"t":"2026-03-30T04:00:00Z","v":87134,"vw":3.300093},{"c":3.4,"h":3.44,"l":3.2761,"n":1216,"o":3.33,"t":"2026-03-31T04:00:00Z","v":64223,"vw":3.37646},{"c":3.39,"h":3.4699,"l":3.31,"n":1727,"o":3.42,"t":"2026-04-01T04:00:00Z","v":108797,"vw":3.389344},{"c":3.42,"h":3.44,"l":3.3064,"n":1221,"o":3.33,"t":"2026-04-02T04:00:00Z","v":42947,"vw":3.381322},{"c":3.44,"h":3.55,"l":3.36,"n":1432,"o":3.41,"t":"2026-04-06T04:00:00Z","v":61848,"vw":3.466109},{"c":3.52,"h":3.54,"l":3.41,"n":1451,"o":3.41,"t":"2026-04-07T04:00:00Z","v":90760,"vw":3.469986},{"c":3.48,"h":3.535,"l":3.4347,"n":1190,"o":3.51,"t":"2026-04-08T04:00:00Z","v":82752,"vw":3.494896},{"c":3.52,"h":3.53,"l":3.41,"n":1455,"o":3.45,"t":"2026-04-09T04:00:00Z","v":85780,"vw":3.478991},{"c":3.53,"h":3.55,"l":3.4707,"n":1148,"o":3.52,"t":"2026-04-10T04:00:00Z","v":55706,"vw":3.530794},{"c":3.79,"h":3.79,"l":3.5,"n":2296,"o":3.52,"t":"2026-04-13T04:00:00Z","v":165777,"vw":3.662198},{"c":3.8,"h":3.91,"l":3.7006,"n":2356,"o":3.81,"t":"2026-04-14T04:00:00Z","v":180501,"vw":3.812351},{"c":3.82,"h":3.905,"l":3.73,"n":1817,"o":3.81,"t":"2026-04-15T04:00:00Z","v":103874,"vw":3.824044},{"c":3.86,"h":3.89,"l":3.75,"n":1417,"o":3.78,"t":"2026-04-16T04:00:00Z","v":88799,"vw":3.830758},{"c":3.88,"h":3.96,"l":3.82,"n":959,"o":3.82,"t":"2026-04-17T04:00:00Z","v":87756,"vw":3.892082},{"c":3.83,"h":3.85,"l":3.66,"n":2404,"o":3.85,"t":"2026-04-20T04:00:00Z","v":155420,"vw":3.765774},{"c":3.85,"h":3.94,"l":3.8,"n":1580,"o":3.83,"t":"2026-04-21T04:00:00Z","v":138048,"vw":3.858091},{"c":3.9,"h":3.94,"l":3.86,"n":1910,"o":3.86,"t":"2026-04-22T04:00:00Z","v":98106,"vw":3.902956},{"c":3.84,"h":3.895,"l":3.805,"n":1194,"o":3.89,"t":"2026-04-23T04:00:00Z","v":95018,"vw":3.845163},{"c":3.85,"h":3.88,"l":3.77,"n":1575,"o":3.84,"t":"2026-04-24T04:00:00Z","v":60032,"vw":3.842018},{"c":4.11,"h":4.195,"l":3.84,"n":5981,"o":3.85,"t":"2026-04-27T04:00:00Z","v":428084,"vw":4.060986},{"c":4.03,"h":4.2199,"l":3.99,"n":3473,"o":4.08,"t":"2026-04-28T04:00:00Z","v":227798,"vw":4.109059},{"c":3.84,"h":4.03,"l":3.83,"n":2719,"o":4.03,"t":"2026-04-29T04:00:00Z","v":165726,"vw":3.897502},{"c":3.88,"h":3.92,"l":3.85,"n":1290,"o":3.86,"t":"2026-04-30T04:00:00Z","v":112703,"vw":3.884703},{"c":3.98,"h":4,"l":3.87,"n":2099,"o":3.9,"t":"2026-05-01T04:00:00Z","v":107991,"vw":3.962738},{"c":3.93,"h":4.02,"l":3.91,"n":1340,"o":3.97,"t":"2026-05-04T04:00:00Z","v":100198,"vw":3.959019},{"c":3.98,"h":4,"l":3.8701,"n":1716,"o":4,"t":"2026-05-05T04:00:00Z","v":137629,"vw":3.948522},{"c":3.92,"h":4,"l":3.84,"n":1735,"o":4,"t":"2026-05-06T04:00:00Z","v":136290,"vw":3.926551},{"c":3.91,"h":3.93,"l":3.83,"n":1658,"o":3.93,"t":"2026-05-07T04:00:00Z","v":103172,"vw":3.878386},{"c":4.09,"h":4.1,"l":3.91,"n":1918,"o":3.93,"t":"2026-05-08T04:00:00Z","v":258472,"vw":4.034052},{"c":4.62,"h":5.01,"l":4.23,"n":6136,"o":4.25,"t":"2026-05-11T04:00:00Z","v":607202,"vw":4.63523},{"c":4.45,"h":4.62,"l":4.35,"n":2327,"o":4.62,"t":"2026-05-12T04:00:00Z","v":156437,"vw":4.464639},{"c":4.56,"h":4.63,"l":4.445,"n":1944,"o":4.45,"t":"2026-05-13T04:00:00Z","v":183588,"vw":4.528311},{"c":4.73,"h":4.75,"l":4.49,"n":1351,"o":4.6,"t":"2026-05-14T04:00:00Z","v":118034,"vw":4.640746},{"c":4.64,"h":4.75,"l":4.53,"n":2774,"o":4.61,"t":"2026-05-15T04:00:00Z","v":175427,"vw":4.644331},{"c":4.29,"h":4.69,"l":4.21,"n":3608,"o":4.63,"t":"2026-05-18T04:00:00Z","v":380514,"vw":4.351196},{"c":4.33,"h":4.415,"l":4.06,"n":3101,"o":4.26,"t":"2026-05-19T04:00:00Z","v":285963,"vw":4.249577},{"c":4.28,"h":4.3476,"l":4.18,"n":1767,"o":4.25,"t":"2026-05-20T04:00:00Z","v":149336,"vw":4.2656},{"c":4.38,"h":4.43,"l":4.1305,"n":1693,"o":4.29,"t":"2026-05-21T04:00:00Z","v":82365,"vw":4.340446},{"c":3.99,"h":4.4,"l":3.98,"n":2550,"o":4.4,"t":"2026-05-22T04:00:00Z","v":155591,"vw":4.164186},{"c":4.04,"h":4.145,"l":3.87,"n":3918,"o":4,"t":"2026-05-26T04:00:00Z","v":312957,"vw":3.997851},{"c":3.98,"h":4.14,"l":3.9001,"n":3249,"o":3.94,"t":"2026-05-27T04:00:00Z","v":133831,"vw":4.018615},{"c":3.96,"h":4.055,"l":3.8,"n":3658,"o":3.94,"t":"2026-05-28T04:00:00Z","v":326569,"vw":3.904551},{"c":3.97,"h":4.045,"l":3.9016,"n":2102,"o":3.96,"t":"2026-05-29T04:00:00Z","v":122075,"vw":3.975018},{"c":3.89,"h":4.02,"l":3.8,"n":2938,"o":3.93,"t":"2026-06-01T04:00:00Z","v":176830,"vw":3.921326},{"c":3.6,"h":3.96,"l":3.58,"n":4462,"o":3.85,"t":"2026-06-02T04:00:00Z","v":395165,"vw":3.698981},{"c":3.65,"h":3.77,"l":3.6,"n":4825,"o":3.6,"t":"2026-06-03T04:00:00Z","v":363530,"vw":3.691228},{"c":3.81,"h":3.865,"l":3.65,"n":2242,"o":3.65,"t":"2026-06-04T04:00:00Z","v":167030,"vw":3.801719},{"c":3.71,"h":3.81,"l":3.6535,"n":1651,"o":3.81,"t":"2026-06-05T04:00:00Z","v":99775,"vw":3.72337},{"c":3.64,"h":3.78,"l":3.6358,"n":2223,"o":3.68,"t":"2026-06-08T04:00:00Z","v":135170,"vw":3.694934},{"c":3.65,"h":3.75,"l":3.58,"n":3761,"o":3.66,"t":"2026-06-09T04:00:00Z","v":217147,"vw":3.6391},{"c":3.7,"h":3.765,"l":3.55,"n":2156,"o":3.62,"t":"2026-06-10T04:00:00Z","v":173673,"vw":3.703637},{"c":3.8,"h":3.86,"l":3.7,"n":2239,"o":3.74,"t":"2026-06-11T04:00:00Z","v":159062,"vw":3.784427},{"c":3.87,"h":3.93,"l":3.81,"n":2048,"o":3.83,"t":"2026-06-12T04:00:00Z","v":112837,"vw":3.868749},{"c":3.84,"h":3.92,"l":3.82,"n":2038,"o":3.87,"t":"2026-06-15T04:00:00Z","v":136038,"vw":3.847782},{"c":3.77,"h":3.91,"l":3.76,"n":2978,"o":3.82,"t":"2026-06-16T04:00:00Z","v":122338,"vw":3.816971},{"c":3.79,"h":3.92,"l":3.765,"n":3637,"o":3.81,"t":"2026-06-17T04:00:00Z","v":237816,"vw":3.81626},{"c":3.88,"h":3.89,"l":3.805,"n":3605,"o":3.86,"t":"2026-06-18T04:00:00Z","v":149677,"vw":3.852249},{"c":4.01,"h":4.08,"l":3.83,"n":3319,"o":3.88,"t":"2026-06-22T04:00:00Z","v":191648,"vw":3.990063},{"c":4.17,"h":4.2,"l":3.96,"n":4109,"o":3.97,"t":"2026-06-23T04:00:00Z","v":366126,"vw":4.140523},{"c":4.3,"h":4.34,"l":4.08,"n":3868,"o":4.16,"t":"2026-06-24T04:00:00Z","v":207899,"vw":4.2459},{"c":5,"h":5.19,"l":4.3,"n":14472,"o":4.3,"t":"2026-06-25T04:00:00Z","v":1198907,"vw":4.9146},{"c":4.67,"h":5.11,"l":4.42,"n":10840,"o":4.99,"t":"2026-06-26T04:00:00Z","v":4231439,"vw":4.694745},{"c":4.64,"h":4.698,"l":4.37,"n":6272,"o":4.66,"t":"2026-06-29T04:00:00Z","v":370970,"vw":4.563976},{"c":4.81,"h":4.86,"l":4.6,"n":6720,"o":4.63,"t":"2026-06-30T04:00:00Z","v":371256,"vw":4.746054},{"c":4.61,"h":4.81,"l":4.255,"n":13465,"o":4.75,"t":"2026-07-01T04:00:00Z","v":1022055,"vw":4.513683},{"c":4.6,"h":4.825,"l":4.485,"n":6088,"o":4.73,"t":"2026-07-02T04:00:00Z","v":360804,"vw":4.628333},{"c":4.57,"h":4.73,"l":4.52,"n":4418,"o":4.65,"t":"2026-07-06T04:00:00Z","v":281083,"vw":4.591449},{"c":4.3,"h":4.62,"l":4.3,"n":3590,"o":4.59,"t":"2026-07-07T04:00:00Z","v":235404,"vw":4.41315},{"c":4.29,"h":4.42,"l":4.27,"n":3165,"o":4.27,"t":"2026-07-08T04:00:00Z","v":200737,"vw":4.297387},{"c":4.18,"h":4.375,"l":4.175,"n":4311,"o":4.27,"t":"2026-07-09T04:00:00Z","v":311783,"vw":4.239425},{"c":4.04,"h":4.22,"l":4.035,"n":4762,"o":4.18,"t":"2026-07-10T04:00:00Z","v":226918,"vw":4.114164},{"c":3.955,"h":4.05,"l":3.93,"n":3783,"o":4,"t":"2026-07-13T04:00:00Z","v":226573,"vw":3.97578},{"c":4,"h":4.11,"l":3.915,"n":2972,"o":3.99,"t":"2026-07-14T04:00:00Z","v":140220,"vw":4.032683},{"c":4.06,"h":4.07,"l":3.91,"n":2949,"o":4.03,"t":"2026-07-15T04:00:00Z","v":155306,"vw":4.002571},{"c":4.05,"h":4.265,"l":4,"n":3061,"o":4.062,"t":"2026-07-16T04:00:00Z","v":144475,"vw":4.0653},{"c":4.03,"h":4.13,"l":3.96,"n":1892,"o":3.96,"t":"2026-07-17T04:00:00Z","v":184481,"vw":4.065123},{"c":4.1,"h":4.13,"l":4.04,"n":1584,"o":4.04,"t":"2026-07-20T04:00:00Z","v":91996,"vw":4.0941},{"c":4.02,"h":4.22,"l":4.01,"n":3783,"o":4.12,"t":"2026-07-21T04:00:00Z","v":263631,"vw":4.126555},{"c":4.02,"h":4.085,"l":4,"n":3178,"o":4.01,"t":"2026-07-22T04:00:00Z","v":161597,"vw":4.037221},{"c":4.16,"h":4.185,"l":3.95,"n":3123,"o":3.98,"t":"2026-07-23T04:00:00Z","v":152270,"vw":4.092395},{"c":4.03,"h":4.18,"l":3.96,"n":1997,"o":4.18,"t":"2026-07-24T04:00:00Z","v":134470,"vw":4.052147},{"c":4.16,"h":4.165,"l":4.06,"n":1626,"o":4.06,"t":"2026-07-27T04:00:00Z","v":73139,"vw":4.141822},{"c":4.17,"h":4.18,"l":4.06,"n":1994,"o":4.16,"t":"2026-07-28T04:00:00Z","v":112709,"vw":4.139123},{"c":3.97,"h":4.19,"l":3.96,"n":2373,"o":4.18,"t":"2026-07-29T04:00:00Z","v":130700,"vw":4.057422},{"c":4.12,"h":4.14,"l":3.98,"n":2537,"o":4,"t":"2026-07-30T04:00:00Z","v":150191,"vw":4.08793},{"c":4.07,"h":4.125,"l":3.942,"n":4155,"o":4.12,"t":"2026-07-31T04:00:00Z","v":208677,"vw":4.061382},{"c":4.39,"h":4.4,"l":4.06,"n":4317,"o":4.11,"t":"2026-08-03T04:00:00Z","v":282536,"vw":4.281024},{"c":4.46,"h":4.475,"l":4.22,"n":3627,"o":4.38,"t":"2026-08-04T04:00:00Z","v":242765,"vw":4.387173},{"c":4.32,"h":4.52,"l":4.31,"n":2979,"o":4.48,"t":"2026-08-05T04:00:00Z","v":162451,"vw":4.412961},{"c":4.3,"h":4.415,"l":4.25,"n":2333,"o":4.27,"t":"2026-08-06T04:00:00Z","v":187560,"vw":4.313555},{"c":4.3,"h":4.38,"l":4.28,"n":1613,"o":4.3,"t":"2026-08-07T04:00:00Z","v":110566,"vw":4.321079},{"c":4.2,"h":4.35,"l":4.18,"n":2835,"o":4.31,"t":"2026-08-10T04:00:00Z","v":167519,"vw":4.233549},{"c":4.25,"h":4.349,"l":4.16,"n":2588,"o":4.21,"t":"2026-08-11T04:00:00Z","v":164155,"vw":4.232436},{"c":4.27,"h":4.47,"l":4.22,"n":2822,"o":4.27,"t":"2026-08-12T04:00:00Z","v":162900,"vw":4.322254},{"c":4.38,"h":4.45,"l":4.3,"n":2597,"o":4.35,"t":"2026-08-13T04:00:00Z","v":152026,"vw":4.383812},{"c":4.48,"h":4.53,"l":4.3,"n":2681,"o":4.3,"t":"2026-08-14T04:00:00Z","v":156780,"vw":4.413944},{"c":4.57,"h":4.6,"l":4.44,"n":3420,"o":4.53,"t":"2026-08-17T04:00:00Z","v":223658,"vw":4.515221},{"c":4.78,"h":4.82,"l":4.48,"n":3654,"o":4.56,"t":"2026-08-18T04:00:00Z","v":295213,"vw":4.681245},{"c":4.79,"h":4.94,"l":4.7,"n":4108,"o":4.83,"t":"2026-08-19T04:00:00Z","v":361571,"vw":4.82812},{"c":4.79,"h":4.8599,"l":4.68,"n":1946,"o":4.78,"t":"2026-08-20T04:00:00Z","v":169289,"vw":4.756155},{"c":4.81,"h":4.88,"l":4.75,"n":1670,"o":4.81,"t":"2026-08-21T04:00:00Z","v":125844,"vw":4.8357},{"c":4.82,"h":4.86,"l":4.74,"n":2967,"o":4.8,"t":"2026-08-24T04:00:00Z","v":90659,"vw":4.80793},{"c":5.21,"h":5.25,"l":4.8,"n":4724,"o":4.8,"t":"2026-08-25T04:00:00Z","v":622420,"vw":5.086371},{"c":5.34,"h":5.43,"l":5.12,"n":5329,"o":5.31,"t":"2026-08-26T04:00:00Z","v":402978,"vw":5.297688},{"c":5.1,"h":5.47,"l":5.0601,"n":3613,"o":5.35,"t":"2026-08-27T04:00:00Z","v":275581,"vw":5.253969},{"c":5.03,"h":5.15,"l":5.01,"n":2078,"o":5.14,"t":"2026-08-28T04:00:00Z","v":154146,"vw":5.071626},{"c":5.02,"h":5.06,"l":4.9,"n":3544,"o":5.03,"t":"2026-08-31T04:00:00Z","v":242870,"vw":4.993652},{"c":4.85,"h":5.15,"l":4.8001,"n":3205,"o":5,"t":"2026-09-01T04:00:00Z","v":254933,"vw":4.965816},{"c":5.07,"h":5.1499,"l":4.85,"n":2611,"o":4.85,"t":"2026-09-02T04:00:00Z","v":188518,"vw":5.068008},{"c":4.93,"h":5.11,"l":4.81,"n":2718,"o":5.11,"t":"2026-09-03T04:00:00Z","v":187885,"vw":4.922812},{"c":5.01,"h":5.05,"l":4.86,"n":2427,"o":4.92,"t":"2026-09-04T04:00:00Z","v":226786,"vw":4.95822},{"c":4.98,"h":5.01,"l":4.92,"n":1682,"o":4.99,"t":"2026-09-08T04:00:00Z","v":118195,"vw":4.966063},{"c":4.78,"h":4.94,"l":4.7,"n":2797,"o":4.94,"t":"2026-09-09T04:00:00Z","v":245278,"vw":4.769565},{"c":4.76,"h":4.854,"l":4.66,"n":2456,"o":4.74,"t":"2026-09-10T04:00:00Z","v":131458,"vw":4.74644},{"c":4.66,"h":4.82,"l":4.65,"n":1769,"o":4.81,"t":"2026-09-11T04:00:00Z","v":144443,"vw":4.696653},{"c":4.67,"h":4.76,"l":4.64,"n":1679,"o":4.64,"t":"2026-09-14T04:00:00Z","v":134991,"vw":4.692105},{"c":4.62,"h":4.655,"l":4.55,"n":1885,"o":4.64,"t":"2026-09-15T04:00:00Z","v":145859,"vw":4.602809},{"c":4.62,"h":4.67,"l":4.54,"n":1809,"o":4.63,"t":"2026-09-16T04:00:00Z","v":122677,"vw":4.615904},{"c":4.67,"h":4.77,"l":4.65,"n":1707,"o":4.7,"t":"2026-09-17T04:00:00Z","v":128050,"vw":4.685666},{"c":4.74,"h":4.8,"l":4.61,"n":2130,"o":4.65,"t":"2026-09-18T04:00:00Z","v":805815,"vw":4.728004},{"c":4.7,"h":4.76,"l":4.67,"n":1884,"o":4.76,"t":"2026-09-21T04:00:00Z","v":98062,"vw":4.713033},{"c":4.75,"h":4.84,"l":4.71,"n":2096,"o":4.71,"t":"2026-09-22T04:00:00Z","v":145247,"vw":4.757097},{"c":4.72,"h":4.74,"l":4.62,"n":1823,"o":4.74,"t":"2026-09-23T04:00:00Z","v":134805,"vw":4.695752},{"c":4.79,"h":4.8781,"l":4.65,"n":2051,"o":4.71,"t":"2026-09-24T04:00:00Z","v":149220,"vw":4.804328},{"c":4.73,"h":4.9,"l":4.72,"n":2237,"o":4.8,"t":"2026-09-25T04:00:00Z","v":177800,"vw":4.777798},{"c":4.75,"h":4.78,"l":4.65,"n":1595,"o":4.7,"t":"2026-09-28T04:00:00Z","v":110295,"vw":4.724491},{"c":4.69,"h":4.795,"l":4.67,"n":2210,"o":4.76,"t":"2026-09-29T04:00:00Z","v":170682,"vw":4.704711},{"c":4.67,"h":4.72,"l":4.66,"n":1030,"o":4.7,"t":"2026-09-30T04:00:00Z","v":129164,"vw":4.679325},{"c":4.48,"h":4.685,"l":4.4301,"n":2974,"o":4.65,"t":"2026-10-01T04:00:00Z","v":272611,"vw":4.506442},{"c":4.49,"h":4.565,"l":4.39,"n":2242,"o":4.53,"t":"2026-10-02T04:00:00Z","v":178336,"vw":4.44918},{"c":4.55,"h":4.57,"l":4.43,"n":1385,"o":4.5,"t":"2026-10-05T04:00:00Z","v":104148,"vw":4.519021},{"c":4.38,"h":4.575,"l":4.36,"n":1177,"o":4.55,"t":"2026-10-06T04:00:00Z","v":96239,"vw":4.42793},{"c":4.37,"h":4.45,"l":4.35,"n":1257,"o":4.425,"t":"2026-10-07T04:00:00Z","v":84735,"vw":4.388284},{"c":4.2,"h":4.36,"l":4.16,"n":2030,"o":4.36,"t":"2026-10-08T04:00:00Z","v":166486,"vw":4.225998},{"c":4.33,"h":4.34,"l":4.15,"n":2127,"o":4.17,"t":"2026-10-09T04:00:00Z","v":193517,"vw":4.253137},{"c":4.27,"h":4.35,"l":4.21,"n":2193,"o":4.34,"t":"2026-10-12T04:00:00Z","v":73205,"vw":4.266684},{"c":4.17,"h":4.28,"l":4.145,"n":1254,"o":4.28,"t":"2026-10-13T04:00:00Z","v":113757,"vw":4.190991},{"c":4.14,"h":4.22,"l":4.12,"n":1657,"o":4.12,"t":"2026-10-14T04:00:00Z","v":146575,"vw":4.178663},{"c":4.18,"h":4.28,"l":4.15,"n":2427,"o":4.18,"t":"2026-10-15T04:00:00Z","v":128191,"vw":4.187496},{"c":4.07,"h":4.19,"l":3.99,"n":3195,"o":4.19,"t":"2026-10-16T04:00:00Z","v":277092,"vw":4.054277},{"c":4.06,"h":4.1,"l":3.89,"n":2398,"o":4.08,"t":"2026-10-19T04:00:00Z","v":162769,"vw":4.01754},{"c":4.15,"h":4.22,"l":4.0545,"n":1924,"o":4.06,"t":"2026-10-20T04:00:00Z","v":142349,"vw":4.136476},{"c":4.14,"h":4.21,"l":4.06,"n":967,"o":4.16,"t":"2026-10-21T04:00:00Z","v":84416,"vw":4.122176},{"c":4.12,"h":4.21,"l":4.075,"n":1206,"o":4.09,"t":"2026-10-22T04:00:00Z","v":97618,"vw":4.118596}],"volatilityBars":[{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-08-25T13:15:00Z","v":303,"vw":4.77},{"c":4.88,"h":4.88,"l":4.8,"n":68,"o":4.8,"t":"2026-08-25T13:30:00Z","v":25709,"vw":4.810757},{"c":4.87,"h":4.8783,"l":4.85,"n":44,"o":4.8701,"t":"2026-08-25T13:45:00Z","v":5011,"vw":4.870689},{"c":4.89,"h":4.92,"l":4.89,"n":53,"o":4.89,"t":"2026-08-25T14:00:00Z","v":6458,"vw":4.899897},{"c":4.9224,"h":4.94,"l":4.885,"n":111,"o":4.89,"t":"2026-08-25T14:15:00Z","v":10710,"vw":4.914214},{"c":4.9411,"h":4.9411,"l":4.93,"n":28,"o":4.93,"t":"2026-08-25T14:30:00Z","v":12369,"vw":4.930305},{"c":5,"h":5.02,"l":4.9409,"n":281,"o":4.945,"t":"2026-08-25T14:45:00Z","v":43898,"vw":4.990399},{"c":5.07,"h":5.11,"l":5.02,"n":249,"o":5.02,"t":"2026-08-25T15:00:00Z","v":22695,"vw":5.069221},{"c":5.05,"h":5.07,"l":5.02,"n":361,"o":5.07,"t":"2026-08-25T15:15:00Z","v":35662,"vw":5.039425},{"c":5.065,"h":5.0781,"l":5.0502,"n":102,"o":5.06,"t":"2026-08-25T15:30:00Z","v":12486,"vw":5.063876},{"c":5.085,"h":5.085,"l":5.08,"n":14,"o":5.08,"t":"2026-08-25T15:45:00Z","v":647,"vw":5.082778},{"c":5.1362,"h":5.1362,"l":5.09,"n":103,"o":5.09,"t":"2026-08-25T16:00:00Z","v":15652,"vw":5.106262},{"c":5.135,"h":5.1362,"l":5.1,"n":130,"o":5.1362,"t":"2026-08-25T16:15:00Z","v":18501,"vw":5.118783},{"c":5.1174,"h":5.16,"l":5.115,"n":74,"o":5.15,"t":"2026-08-25T16:30:00Z","v":12594,"vw":5.141231},{"c":5.125,"h":5.13,"l":5.08,"n":306,"o":5.11,"t":"2026-08-25T16:45:00Z","v":49885,"vw":5.112093},{"c":5.11,"h":5.13,"l":5.11,"n":41,"o":5.125,"t":"2026-08-25T17:00:00Z","v":1438,"vw":5.118523},{"c":5.18,"h":5.19,"l":5.065,"n":430,"o":5.11,"t":"2026-08-25T17:15:00Z","v":117068,"vw":5.108637},{"c":5.16,"h":5.17,"l":5.13,"n":114,"o":5.154,"t":"2026-08-25T17:30:00Z","v":13719,"vw":5.146053},{"c":5.11,"h":5.15,"l":5.11,"n":90,"o":5.1402,"t":"2026-08-25T17:45:00Z","v":7972,"vw":5.132797},{"c":5.07,"h":5.12,"l":5.07,"n":140,"o":5.12,"t":"2026-08-25T18:00:00Z","v":9703,"vw":5.097909},{"c":5.05,"h":5.07,"l":5.05,"n":6,"o":5.07,"t":"2026-08-25T18:15:00Z","v":242,"vw":5.06},{"c":5.05,"h":5.05,"l":5.02,"n":98,"o":5.05,"t":"2026-08-25T18:30:00Z","v":5373,"vw":5.040305},{"c":5.1,"h":5.1,"l":5.04,"n":74,"o":5.04,"t":"2026-08-25T18:45:00Z","v":2526,"vw":5.071429},{"c":5.1,"h":5.1199,"l":5.08,"n":55,"o":5.1199,"t":"2026-08-25T19:00:00Z","v":6280,"vw":5.112961},{"c":5.115,"h":5.12,"l":5.09,"n":39,"o":5.09,"t":"2026-08-25T19:15:00Z","v":6207,"vw":5.105961},{"c":5.14,"h":5.17,"l":5.08,"n":322,"o":5.115,"t":"2026-08-25T19:30:00Z","v":75872,"vw":5.103261},{"c":5.23,"h":5.25,"l":5.155,"n":578,"o":5.16,"t":"2026-08-25T19:45:00Z","v":81325,"vw":5.212822},{"c":5.21,"h":5.21,"l":5.21,"n":23,"o":5.21,"t":"2026-08-25T20:00:00Z","v":11686,"vw":5.21},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-25T20:15:00Z","v":700,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-25T21:00:00Z","v":500,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-26T10:30:00Z","v":100,"vw":5.25},{"c":5.35,"h":5.35,"l":5.28,"n":19,"o":5.35,"t":"2026-08-26T11:00:00Z","v":962,"vw":5.307396},{"c":5.48,"h":5.48,"l":5.35,"n":10,"o":5.35,"t":"2026-08-26T11:15:00Z","v":1111,"vw":5.429661},{"c":5.29,"h":5.31,"l":5.27,"n":12,"o":5.31,"t":"2026-08-26T11:30:00Z","v":2026,"vw":5.281578},{"c":5.35,"h":5.4,"l":5.26,"n":15,"o":5.26,"t":"2026-08-26T11:45:00Z","v":5813,"vw":5.312198},{"c":5.38,"h":5.4009,"l":5.38,"n":8,"o":5.395,"t":"2026-08-26T12:30:00Z","v":1950,"vw":5.397292},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-08-26T12:45:00Z","v":718,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":5,"o":5.38,"t":"2026-08-26T13:00:00Z","v":1059,"vw":5.38},{"c":5.29,"h":5.3801,"l":5.29,"n":6,"o":5.38,"t":"2026-08-26T13:15:00Z","v":1974,"vw":5.354048},{"c":5.34,"h":5.35,"l":5.23,"n":210,"o":5.31,"t":"2026-08-26T13:30:00Z","v":23606,"vw":5.296011},{"c":5.29,"h":5.36,"l":5.28,"n":290,"o":5.35,"t":"2026-08-26T13:45:00Z","v":25522,"vw":5.321535},{"c":5.3037,"h":5.32,"l":5.27,"n":71,"o":5.28,"t":"2026-08-26T14:00:00Z","v":6783,"vw":5.298358},{"c":5.2474,"h":5.3,"l":5.2474,"n":100,"o":5.3,"t":"2026-08-26T14:15:00Z","v":8252,"vw":5.270458},{"c":5.235,"h":5.26,"l":5.22,"n":114,"o":5.25,"t":"2026-08-26T14:30:00Z","v":10124,"vw":5.239564},{"c":5.22,"h":5.23,"l":5.2139,"n":44,"o":5.23,"t":"2026-08-26T14:45:00Z","v":3593,"vw":5.223207},{"c":5.17,"h":5.22,"l":5.15,"n":130,"o":5.22,"t":"2026-08-26T15:00:00Z","v":8898,"vw":5.192305},{"c":5.19,"h":5.2,"l":5.165,"n":42,"o":5.17,"t":"2026-08-26T15:15:00Z","v":4704,"vw":5.181534},{"c":5.18,"h":5.18,"l":5.1301,"n":147,"o":5.18,"t":"2026-08-26T15:30:00Z","v":5605,"vw":5.155309},{"c":5.15,"h":5.16,"l":5.14,"n":63,"o":5.16,"t":"2026-08-26T15:45:00Z","v":6011,"vw":5.155},{"c":5.15,"h":5.16,"l":5.15,"n":30,"o":5.15,"t":"2026-08-26T16:00:00Z","v":2177,"vw":5.155135},{"c":5.13,"h":5.14,"l":5.12,"n":57,"o":5.14,"t":"2026-08-26T16:15:00Z","v":4644,"vw":5.130184},{"c":5.22,"h":5.22,"l":5.13,"n":505,"o":5.13,"t":"2026-08-26T16:30:00Z","v":28571,"vw":5.184436},{"c":5.245,"h":5.26,"l":5.21,"n":186,"o":5.21,"t":"2026-08-26T16:45:00Z","v":17146,"vw":5.241331},{"c":5.245,"h":5.26,"l":5.235,"n":52,"o":5.245,"t":"2026-08-26T17:00:00Z","v":4623,"vw":5.244871},{"c":5.235,"h":5.27,"l":5.2274,"n":300,"o":5.245,"t":"2026-08-26T17:15:00Z","v":23339,"vw":5.247789},{"c":5.31,"h":5.32,"l":5.23,"n":348,"o":5.23,"t":"2026-08-26T17:30:00Z","v":33173,"vw":5.287008},{"c":5.32,"h":5.32,"l":5.31,"n":66,"o":5.31,"t":"2026-08-26T17:45:00Z","v":4750,"vw":5.312424},{"c":5.335,"h":5.35,"l":5.3151,"n":89,"o":5.325,"t":"2026-08-26T18:00:00Z","v":10436,"vw":5.340572},{"c":5.4,"h":5.43,"l":5.34,"n":270,"o":5.34,"t":"2026-08-26T18:15:00Z","v":24534,"vw":5.384352},{"c":5.415,"h":5.42,"l":5.38,"n":86,"o":5.405,"t":"2026-08-26T18:30:00Z","v":6743,"vw":5.404755},{"c":5.38,"h":5.43,"l":5.37,"n":110,"o":5.415,"t":"2026-08-26T18:45:00Z","v":12582,"vw":5.414521},{"c":5.375,"h":5.43,"l":5.375,"n":182,"o":5.38,"t":"2026-08-26T19:00:00Z","v":20011,"vw":5.403393},{"c":5.34,"h":5.39,"l":5.32,"n":682,"o":5.36,"t":"2026-08-26T19:15:00Z","v":31422,"vw":5.349895},{"c":5.34,"h":5.34,"l":5.32,"n":142,"o":5.335,"t":"2026-08-26T19:30:00Z","v":8143,"vw":5.330321},{"c":5.36,"h":5.37,"l":5.29,"n":389,"o":5.35,"t":"2026-08-26T19:45:00Z","v":26842,"vw":5.327178},{"c":5.34,"h":5.34,"l":5.34,"n":24,"o":5.34,"t":"2026-08-26T20:00:00Z","v":13478,"vw":5.34},{"c":5.3626,"h":5.3626,"l":5.3626,"n":1,"o":5.3626,"t":"2026-08-26T21:00:00Z","v":350,"vw":5.3626},{"c":5.4,"h":5.4,"l":5.35,"n":4,"o":5.35,"t":"2026-08-26T22:00:00Z","v":1114,"vw":5.376045},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-08-26T23:30:00Z","v":1873,"vw":5.38},{"c":5.21,"h":5.34,"l":5.21,"n":3,"o":5.34,"t":"2026-08-27T08:00:00Z","v":610,"vw":5.231667},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-08-27T09:00:00Z","v":200,"vw":5.29},{"c":5.49,"h":5.49,"l":5.4,"n":9,"o":5.49,"t":"2026-08-27T10:00:00Z","v":627,"vw":5.471092},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-08-27T11:00:00Z","v":126,"vw":5.39},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-08-27T11:15:00Z","v":500,"vw":5.43},{"c":5.47,"h":5.47,"l":5.43,"n":5,"o":5.43,"t":"2026-08-27T11:45:00Z","v":500,"vw":5.45424},{"c":5.35,"h":5.4,"l":5.35,"n":23,"o":5.4,"t":"2026-08-27T13:15:00Z","v":2949,"vw":5.360572},{"c":5.34,"h":5.47,"l":5.28,"n":876,"o":5.35,"t":"2026-08-27T13:30:00Z","v":94916,"vw":5.390258},{"c":5.265,"h":5.34,"l":5.265,"n":294,"o":5.3383,"t":"2026-08-27T13:45:00Z","v":16733,"vw":5.311097},{"c":5.3,"h":5.32,"l":5.215,"n":311,"o":5.25,"t":"2026-08-27T14:00:00Z","v":23914,"vw":5.275947},{"c":5.1784,"h":5.29,"l":5.17,"n":146,"o":5.29,"t":"2026-08-27T14:15:00Z","v":9623,"vw":5.216305},{"c":5.18,"h":5.2,"l":5.16,"n":76,"o":5.1949,"t":"2026-08-27T14:30:00Z","v":3895,"vw":5.182122},{"c":5.12,"h":5.19,"l":5.1051,"n":120,"o":5.19,"t":"2026-08-27T14:45:00Z","v":17396,"vw":5.147499},{"c":5.11,"h":5.15,"l":5.11,"n":70,"o":5.13,"t":"2026-08-27T15:00:00Z","v":4893,"vw":5.13402},{"c":5.125,"h":5.13,"l":5.1,"n":107,"o":5.12,"t":"2026-08-27T15:15:00Z","v":4551,"vw":5.119833},{"c":5.11,"h":5.11,"l":5.1,"n":23,"o":5.11,"t":"2026-08-27T15:30:00Z","v":1160,"vw":5.103739},{"c":5.08,"h":5.11,"l":5.08,"n":21,"o":5.11,"t":"2026-08-27T16:00:00Z","v":5245,"vw":5.100066},{"c":5.11,"h":5.11,"l":5.0601,"n":99,"o":5.075,"t":"2026-08-27T16:15:00Z","v":11300,"vw":5.073304},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-08-27T16:30:00Z","v":467,"vw":5.11},{"c":5.14,"h":5.15,"l":5.1178,"n":105,"o":5.1178,"t":"2026-08-27T16:45:00Z","v":14899,"vw":5.131417},{"c":5.1185,"h":5.14,"l":5.1185,"n":35,"o":5.14,"t":"2026-08-27T17:00:00Z","v":1740,"vw":5.131349},{"c":5.15,"h":5.16,"l":5.12,"n":46,"o":5.125,"t":"2026-08-27T17:15:00Z","v":2003,"vw":5.131304},{"c":5.15,"h":5.15,"l":5.15,"n":17,"o":5.15,"t":"2026-08-27T17:30:00Z","v":561,"vw":5.15},{"c":5.13,"h":5.13,"l":5.115,"n":37,"o":5.115,"t":"2026-08-27T17:45:00Z","v":1711,"vw":5.12149},{"c":5.14,"h":5.16,"l":5.12,"n":79,"o":5.12,"t":"2026-08-27T18:00:00Z","v":6312,"vw":5.130514},{"c":5.125,"h":5.13,"l":5.11,"n":22,"o":5.13,"t":"2026-08-27T18:15:00Z","v":860,"vw":5.123571},{"c":5.17,"h":5.17,"l":5.13,"n":23,"o":5.13,"t":"2026-08-27T18:30:00Z","v":2021,"vw":5.144446},{"c":5.14,"h":5.15,"l":5.14,"n":28,"o":5.15,"t":"2026-08-27T18:45:00Z","v":1223,"vw":5.147316},{"c":5.1719,"h":5.19,"l":5.15,"n":49,"o":5.15,"t":"2026-08-27T19:15:00Z","v":2860,"vw":5.170547},{"c":5.15,"h":5.17,"l":5.124,"n":123,"o":5.17,"t":"2026-08-27T19:30:00Z","v":8888,"vw":5.137623},{"c":5.1,"h":5.1676,"l":5.1,"n":319,"o":5.16,"t":"2026-08-27T19:45:00Z","v":15734,"vw":5.124584},{"c":5.19,"h":5.19,"l":5.1,"n":9,"o":5.1,"t":"2026-08-27T20:00:00Z","v":9371,"vw":5.102715},{"c":5.0296,"h":5.03,"l":5.0296,"n":2,"o":5.03,"t":"2026-08-27T20:30:00Z","v":363,"vw":5.029869},{"c":5.02,"h":5.02,"l":5.02,"n":14,"o":5.02,"t":"2026-08-28T11:45:00Z","v":213,"vw":5.02},{"c":5.08,"h":5.14,"l":5.05,"n":145,"o":5.14,"t":"2026-08-28T13:30:00Z","v":18033,"vw":5.091386},{"c":5.09,"h":5.1001,"l":5.07,"n":50,"o":5.1,"t":"2026-08-28T13:45:00Z","v":3568,"vw":5.091764},{"c":5.09,"h":5.1,"l":5.08,"n":67,"o":5.08,"t":"2026-08-28T14:00:00Z","v":3417,"vw":5.090438},{"c":5.1,"h":5.12,"l":5.09,"n":93,"o":5.09,"t":"2026-08-28T14:15:00Z","v":14523,"vw":5.116485},{"c":5.13,"h":5.14,"l":5.1,"n":26,"o":5.1,"t":"2026-08-28T14:30:00Z","v":1545,"vw":5.122833},{"c":5.136,"h":5.136,"l":5.11,"n":16,"o":5.11,"t":"2026-08-28T14:45:00Z","v":1125,"vw":5.114209},{"c":5.13,"h":5.13,"l":5.095,"n":56,"o":5.11,"t":"2026-08-28T15:00:00Z","v":4181,"vw":5.10945},{"c":5.1,"h":5.15,"l":5.09,"n":125,"o":5.14,"t":"2026-08-28T15:15:00Z","v":9385,"vw":5.129306},{"c":5.1,"h":5.11,"l":5.081,"n":33,"o":5.0987,"t":"2026-08-28T15:30:00Z","v":1868,"vw":5.09799},{"c":5.05,"h":5.09,"l":5.05,"n":58,"o":5.09,"t":"2026-08-28T15:45:00Z","v":8261,"vw":5.075972},{"c":5.065,"h":5.0799,"l":5.04,"n":88,"o":5.055,"t":"2026-08-28T16:00:00Z","v":7079,"vw":5.057048},{"c":5.05,"h":5.06,"l":5.05,"n":40,"o":5.06,"t":"2026-08-28T16:15:00Z","v":2400,"vw":5.054387},{"c":5.04,"h":5.05,"l":5.04,"n":40,"o":5.04,"t":"2026-08-28T16:30:00Z","v":1754,"vw":5.040851},{"c":5.05,"h":5.05,"l":5.03,"n":32,"o":5.03,"t":"2026-08-28T16:45:00Z","v":1842,"vw":5.040018},{"c":5.06,"h":5.06,"l":5.02,"n":25,"o":5.04,"t":"2026-08-28T17:00:00Z","v":2608,"vw":5.031868},{"c":5.04,"h":5.06,"l":5.04,"n":10,"o":5.057,"t":"2026-08-28T17:15:00Z","v":763,"vw":5.052},{"c":5.045,"h":5.058,"l":5.045,"n":25,"o":5.05,"t":"2026-08-28T17:30:00Z","v":1186,"vw":5.050332},{"c":5.04,"h":5.05,"l":5.04,"n":21,"o":5.045,"t":"2026-08-28T17:45:00Z","v":1910,"vw":5.044591},{"c":5.06,"h":5.06,"l":5.045,"n":50,"o":5.045,"t":"2026-08-28T18:00:00Z","v":2529,"vw":5.05053},{"c":5.055,"h":5.07,"l":5.055,"n":26,"o":5.07,"t":"2026-08-28T18:15:00Z","v":1223,"vw":5.059291},{"c":5.06,"h":5.06,"l":5.055,"n":33,"o":5.055,"t":"2026-08-28T18:30:00Z","v":1958,"vw":5.058333},{"c":5.0899,"h":5.09,"l":5.06,"n":50,"o":5.06,"t":"2026-08-28T18:45:00Z","v":3854,"vw":5.082192},{"c":5.07,"h":5.085,"l":5.065,"n":98,"o":5.085,"t":"2026-08-28T19:00:00Z","v":4829,"vw":5.077044},{"c":5.069,"h":5.07,"l":5.065,"n":27,"o":5.07,"t":"2026-08-28T19:15:00Z","v":2143,"vw":5.068798},{"c":5.055,"h":5.08,"l":5.055,"n":50,"o":5.065,"t":"2026-08-28T19:30:00Z","v":4152,"vw":5.069357},{"c":5.035,"h":5.055,"l":5.01,"n":343,"o":5.055,"t":"2026-08-28T19:45:00Z","v":23915,"vw":5.037086},{"c":5.03,"h":5.03,"l":5.03,"n":20,"o":5.03,"t":"2026-08-28T20:00:00Z","v":17191,"vw":5.03},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-31T11:00:00Z","v":100,"vw":5.1},{"c":4.94,"h":5.06,"l":4.94,"n":179,"o":5.03,"t":"2026-08-31T13:30:00Z","v":25968,"vw":4.986283},{"c":4.94,"h":4.96,"l":4.91,"n":185,"o":4.95,"t":"2026-08-31T13:45:00Z","v":18730,"vw":4.930101},{"c":4.91,"h":4.949,"l":4.91,"n":136,"o":4.949,"t":"2026-08-31T14:00:00Z","v":8140,"vw":4.918991},{"c":4.96,"h":4.97,"l":4.9,"n":215,"o":4.91,"t":"2026-08-31T14:15:00Z","v":11268,"vw":4.936304},{"c":4.99,"h":5,"l":4.97,"n":97,"o":4.97,"t":"2026-08-31T14:30:00Z","v":4880,"vw":4.985},{"c":4.97,"h":4.98,"l":4.97,"n":57,"o":4.98,"t":"2026-08-31T14:45:00Z","v":2173,"vw":4.9741},{"c":4.97,"h":4.98,"l":4.96,"n":41,"o":4.98,"t":"2026-08-31T15:00:00Z","v":2452,"vw":4.968191},{"c":4.97,"h":4.97,"l":4.95,"n":82,"o":4.96,"t":"2026-08-31T15:15:00Z","v":3381,"vw":4.960625},{"c":4.99,"h":5,"l":4.97,"n":99,"o":4.97,"t":"2026-08-31T15:30:00Z","v":6233,"vw":4.982594},{"c":4.985,"h":5,"l":4.98,"n":74,"o":4.99,"t":"2026-08-31T15:45:00Z","v":3550,"vw":4.98559},{"c":5.01,"h":5.01,"l":4.98,"n":125,"o":4.98,"t":"2026-08-31T16:00:00Z","v":11501,"vw":5.00343},{"c":5,"h":5.01,"l":4.99,"n":72,"o":5.01,"t":"2026-08-31T16:15:00Z","v":3079,"vw":5.000973},{"c":5.01,"h":5.01,"l":5.005,"n":36,"o":5.005,"t":"2026-08-31T16:30:00Z","v":1284,"vw":5.006917},{"c":5.01,"h":5.01,"l":4.995,"n":100,"o":5.005,"t":"2026-08-31T16:45:00Z","v":6704,"vw":5.003001},{"c":5.005,"h":5.01,"l":5,"n":49,"o":5.01,"t":"2026-08-31T17:00:00Z","v":4239,"vw":5.004625},{"c":5.019,"h":5.02,"l":4.99,"n":132,"o":5.005,"t":"2026-08-31T17:15:00Z","v":16181,"vw":5.014046},{"c":5.03,"h":5.03,"l":5.01,"n":72,"o":5.02,"t":"2026-08-31T17:30:00Z","v":8126,"vw":5.01933},{"c":5.04,"h":5.04,"l":5.02,"n":59,"o":5.02,"t":"2026-08-31T17:45:00Z","v":3110,"vw":5.034538},{"c":5.03,"h":5.04,"l":5.025,"n":74,"o":5.04,"t":"2026-08-31T18:00:00Z","v":5475,"vw":5.03167},{"c":5.03,"h":5.03,"l":5.015,"n":69,"o":5.0258,"t":"2026-08-31T18:15:00Z","v":3997,"vw":5.022832},{"c":5.02,"h":5.04,"l":5.02,"n":70,"o":5.03,"t":"2026-08-31T18:30:00Z","v":2173,"vw":5.031667},{"c":5.03,"h":5.04,"l":5.02,"n":79,"o":5.03,"t":"2026-08-31T18:45:00Z","v":3490,"vw":5.029785},{"c":5.025,"h":5.03,"l":5.01,"n":63,"o":5.03,"t":"2026-08-31T19:00:00Z","v":3081,"vw":5.022138},{"c":5.03,"h":5.04,"l":5.03,"n":110,"o":5.03,"t":"2026-08-31T19:15:00Z","v":4623,"vw":5.033227},{"c":4.96,"h":5.04,"l":4.95,"n":226,"o":5.04,"t":"2026-08-31T19:30:00Z","v":12652,"vw":4.990077},{"c":5.02,"h":5.04,"l":4.955,"n":599,"o":4.955,"t":"2026-08-31T19:45:00Z","v":33491,"vw":5.010905},{"c":5.02,"h":5.02,"l":5.02,"n":18,"o":5.02,"t":"2026-08-31T20:00:00Z","v":26054,"vw":5.02},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-09-01T11:00:00Z","v":351,"vw":4.96},{"c":4.98,"h":5.19,"l":4.98,"n":4,"o":5.19,"t":"2026-09-01T11:15:00Z","v":1200,"vw":5.0875},{"c":5.15,"h":5.15,"l":5.15,"n":16,"o":5.15,"t":"2026-09-01T12:15:00Z","v":475,"vw":5.15},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-09-01T12:45:00Z","v":300,"vw":4.98},{"c":5.07,"h":5.15,"l":5,"n":142,"o":5.01,"t":"2026-09-01T13:30:00Z","v":17510,"vw":5.080594},{"c":5.07,"h":5.09,"l":5.0501,"n":47,"o":5.075,"t":"2026-09-01T13:45:00Z","v":4815,"vw":5.065122},{"c":5.065,"h":5.11,"l":5.05,"n":112,"o":5.06,"t":"2026-09-01T14:00:00Z","v":17697,"vw":5.065429},{"c":5.1,"h":5.12,"l":5.065,"n":121,"o":5.065,"t":"2026-09-01T14:15:00Z","v":12814,"vw":5.097537},{"c":5.1,"h":5.12,"l":5.08,"n":119,"o":5.12,"t":"2026-09-01T14:30:00Z","v":15719,"vw":5.098986},{"c":5.07,"h":5.095,"l":5.07,"n":27,"o":5.095,"t":"2026-09-01T14:45:00Z","v":893,"vw":5.075},{"c":5.07,"h":5.07,"l":5.06,"n":25,"o":5.07,"t":"2026-09-01T15:00:00Z","v":2128,"vw":5.06475},{"c":5.07,"h":5.07,"l":5.07,"n":21,"o":5.07,"t":"2026-09-01T15:15:00Z","v":1087,"vw":5.07},{"c":5.095,"h":5.095,"l":5.0799,"n":26,"o":5.08,"t":"2026-09-01T15:30:00Z","v":4051,"vw":5.082034},{"c":5.095,"h":5.095,"l":5.095,"n":6,"o":5.095,"t":"2026-09-01T15:45:00Z","v":499,"vw":5.095},{"c":5.085,"h":5.11,"l":5.085,"n":67,"o":5.11,"t":"2026-09-01T16:00:00Z","v":4825,"vw":5.095186},{"c":5.05,"h":5.085,"l":5.04,"n":133,"o":5.0801,"t":"2026-09-01T16:15:00Z","v":6894,"vw":5.067138},{"c":4.98,"h":5.04,"l":4.96,"n":136,"o":5.04,"t":"2026-09-01T16:30:00Z","v":16509,"vw":4.994114},{"c":4.955,"h":5.01,"l":4.94,"n":217,"o":4.99,"t":"2026-09-01T16:45:00Z","v":20929,"vw":4.969153},{"c":4.9,"h":4.955,"l":4.895,"n":110,"o":4.94,"t":"2026-09-01T17:00:00Z","v":17332,"vw":4.919615},{"c":4.915,"h":4.915,"l":4.9,"n":98,"o":4.9,"t":"2026-09-01T17:15:00Z","v":5696,"vw":4.906538},{"c":4.9,"h":4.9177,"l":4.895,"n":120,"o":4.9177,"t":"2026-09-01T17:30:00Z","v":3950,"vw":4.898315},{"c":4.91,"h":4.92,"l":4.9,"n":38,"o":4.9,"t":"2026-09-01T17:45:00Z","v":2716,"vw":4.910702},{"c":4.8819,"h":4.9,"l":4.881,"n":59,"o":4.9,"t":"2026-09-01T18:00:00Z","v":3366,"vw":4.892047},{"c":4.86,"h":4.88,"l":4.85,"n":91,"o":4.88,"t":"2026-09-01T18:15:00Z","v":10452,"vw":4.861539},{"c":4.88,"h":4.88,"l":4.87,"n":17,"o":4.87,"t":"2026-09-01T18:30:00Z","v":1232,"vw":4.87257},{"c":4.845,"h":4.875,"l":4.845,"n":101,"o":4.87,"t":"2026-09-01T18:45:00Z","v":10673,"vw":4.860587},{"c":4.875,"h":4.875,"l":4.845,"n":36,"o":4.845,"t":"2026-09-01T19:00:00Z","v":2279,"vw":4.86},{"c":4.85,"h":4.86,"l":4.85,"n":63,"o":4.86,"t":"2026-09-01T19:15:00Z","v":1564,"vw":4.854343},{"c":4.835,"h":4.87,"l":4.835,"n":199,"o":4.855,"t":"2026-09-01T19:30:00Z","v":18162,"vw":4.858951},{"c":4.845,"h":4.865,"l":4.8001,"n":524,"o":4.84,"t":"2026-09-01T19:45:00Z","v":28339,"vw":4.831605},{"c":4.85,"h":4.85,"l":4.85,"n":12,"o":4.85,"t":"2026-09-01T20:00:00Z","v":14371,"vw":4.85},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-02T08:00:00Z","v":396,"vw":4.94},{"c":4.9,"h":4.9,"l":4.89,"n":4,"o":4.9,"t":"2026-09-02T11:00:00Z","v":1000,"vw":4.895143},{"c":5.0265,"h":5.06,"l":4.85,"n":91,"o":4.85,"t":"2026-09-02T13:30:00Z","v":14005,"vw":4.952738},{"c":5.11,"h":5.11,"l":4.99,"n":109,"o":5.0079,"t":"2026-09-02T13:45:00Z","v":12788,"vw":5.052239},{"c":5.11,"h":5.11,"l":5.0925,"n":101,"o":5.105,"t":"2026-09-02T14:00:00Z","v":5847,"vw":5.101412},{"c":5.125,"h":5.1499,"l":5.09,"n":81,"o":5.09,"t":"2026-09-02T14:15:00Z","v":12329,"vw":5.123502},{"c":5.055,"h":5.125,"l":5.055,"n":201,"o":5.125,"t":"2026-09-02T14:30:00Z","v":17558,"vw":5.094121},{"c":5.02,"h":5.055,"l":4.995,"n":64,"o":5.055,"t":"2026-09-02T14:45:00Z","v":8558,"vw":5.02766},{"c":4.995,"h":5.01,"l":4.995,"n":24,"o":5.01,"t":"2026-09-02T15:00:00Z","v":1388,"vw":5.005964},{"c":4.995,"h":5.01,"l":4.98,"n":62,"o":5.01,"t":"2026-09-02T15:15:00Z","v":4089,"vw":4.990796},{"c":5,"h":5.0072,"l":4.99,"n":10,"o":5.0072,"t":"2026-09-02T15:30:00Z","v":1502,"vw":5.004429},{"c":5,"h":5.01,"l":4.99,"n":32,"o":4.99,"t":"2026-09-02T15:45:00Z","v":1009,"vw":5},{"c":5.01,"h":5.01,"l":4.98,"n":12,"o":5,"t":"2026-09-02T16:00:00Z","v":563,"vw":4.99625},{"c":5.005,"h":5.01,"l":5,"n":15,"o":5,"t":"2026-09-02T16:15:00Z","v":828,"vw":5.0025},{"c":5.005,"h":5.01,"l":5.005,"n":18,"o":5.005,"t":"2026-09-02T16:30:00Z","v":694,"vw":5.006},{"c":5.02,"h":5.02,"l":5.005,"n":30,"o":5.005,"t":"2026-09-02T16:45:00Z","v":2398,"vw":5.013875},{"c":5.045,"h":5.045,"l":5.025,"n":38,"o":5.03,"t":"2026-09-02T17:00:00Z","v":2550,"vw":5.033177},{"c":5.05,"h":5.06,"l":5.05,"n":32,"o":5.06,"t":"2026-09-02T17:15:00Z","v":1278,"vw":5.051},{"c":5.059,"h":5.059,"l":5.05,"n":17,"o":5.05,"t":"2026-09-02T17:30:00Z","v":705,"vw":5.053857},{"c":5.075,"h":5.075,"l":5.05,"n":57,"o":5.06,"t":"2026-09-02T17:45:00Z","v":4035,"vw":5.057254},{"c":5.08,"h":5.08,"l":5.07,"n":20,"o":5.075,"t":"2026-09-02T18:00:00Z","v":1126,"vw":5.076667},{"c":5.08,"h":5.08,"l":5.07,"n":7,"o":5.07,"t":"2026-09-02T18:15:00Z","v":235,"vw":5.075556},{"c":5.1139,"h":5.115,"l":5.075,"n":111,"o":5.08,"t":"2026-09-02T18:30:00Z","v":5052,"vw":5.101994},{"c":5.13,"h":5.14,"l":5.1101,"n":34,"o":5.115,"t":"2026-09-02T18:45:00Z","v":4136,"vw":5.122606},{"c":5.09,"h":5.13,"l":5.0802,"n":140,"o":5.1209,"t":"2026-09-02T19:00:00Z","v":8367,"vw":5.1036},{"c":5.095,"h":5.105,"l":5.09,"n":65,"o":5.09,"t":"2026-09-02T19:15:00Z","v":2679,"vw":5.09901},{"c":5.1,"h":5.12,"l":5.085,"n":144,"o":5.095,"t":"2026-09-02T19:30:00Z","v":10431,"vw":5.10093},{"c":5.07,"h":5.115,"l":5.06,"n":473,"o":5.1,"t":"2026-09-02T19:45:00Z","v":36085,"vw":5.087538},{"c":5.07,"h":5.07,"l":5.07,"n":9,"o":5.07,"t":"2026-09-02T20:00:00Z","v":17263,"vw":5.07},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-03T11:00:00Z","v":900,"vw":4.97},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-03T11:45:00Z","v":160,"vw":4.85},{"c":5.0768,"h":5.0768,"l":5.05,"n":3,"o":5.05,"t":"2026-09-03T13:00:00Z","v":786,"vw":5.067867},{"c":5.05,"h":5.11,"l":5.05,"n":61,"o":5.11,"t":"2026-09-03T13:30:00Z","v":6877,"vw":5.092503},{"c":5.02,"h":5.065,"l":5.01,"n":50,"o":5.065,"t":"2026-09-03T13:45:00Z","v":6443,"vw":5.025882},{"c":4.91,"h":5.03,"l":4.9,"n":142,"o":5.0229,"t":"2026-09-03T14:00:00Z","v":20176,"vw":4.961038},{"c":4.89,"h":4.91,"l":4.88,"n":83,"o":4.91,"t":"2026-09-03T14:15:00Z","v":8389,"vw":4.889181},{"c":4.83,"h":4.885,"l":4.83,"n":53,"o":4.885,"t":"2026-09-03T14:30:00Z","v":9123,"vw":4.86621},{"c":4.845,"h":4.845,"l":4.81,"n":151,"o":4.83,"t":"2026-09-03T14:45:00Z","v":12990,"vw":4.823975},{"c":4.87,"h":4.88,"l":4.85,"n":94,"o":4.85,"t":"2026-09-03T15:00:00Z","v":3789,"vw":4.86363},{"c":4.86,"h":4.865,"l":4.86,"n":17,"o":4.86,"t":"2026-09-03T15:15:00Z","v":871,"vw":4.8618},{"c":4.8528,"h":4.865,"l":4.84,"n":80,"o":4.865,"t":"2026-09-03T15:30:00Z","v":10004,"vw":4.855235},{"c":4.9086,"h":4.9181,"l":4.85,"n":134,"o":4.85,"t":"2026-09-03T15:45:00Z","v":11363,"vw":4.885339},{"c":4.91,"h":4.92,"l":4.905,"n":26,"o":4.905,"t":"2026-09-03T16:00:00Z","v":1162,"vw":4.911429},{"c":4.95,"h":4.955,"l":4.93,"n":118,"o":4.93,"t":"2026-09-03T16:15:00Z","v":10261,"vw":4.943127},{"c":4.9475,"h":4.9475,"l":4.945,"n":14,"o":4.945,"t":"2026-09-03T16:30:00Z","v":1333,"vw":4.945962},{"c":4.94,"h":4.945,"l":4.94,"n":64,"o":4.945,"t":"2026-09-03T16:45:00Z","v":3111,"vw":4.94217},{"c":4.935,"h":4.94,"l":4.93,"n":75,"o":4.94,"t":"2026-09-03T17:00:00Z","v":1338,"vw":4.936429},{"c":4.93,"h":4.94,"l":4.92,"n":37,"o":4.94,"t":"2026-09-03T17:15:00Z","v":1471,"vw":4.928316},{"c":4.92,"h":4.93,"l":4.92,"n":31,"o":4.92,"t":"2026-09-03T17:30:00Z","v":1103,"vw":4.92235},{"c":4.91,"h":4.925,"l":4.91,"n":43,"o":4.925,"t":"2026-09-03T17:45:00Z","v":1712,"vw":4.918818},{"c":4.94,"h":4.94,"l":4.92,"n":30,"o":4.92,"t":"2026-09-03T18:00:00Z","v":1269,"vw":4.9327},{"c":4.93,"h":4.94,"l":4.925,"n":71,"o":4.94,"t":"2026-09-03T18:15:00Z","v":7769,"vw":4.934773},{"c":4.92,"h":4.92,"l":4.92,"n":8,"o":4.92,"t":"2026-09-03T18:30:00Z","v":180,"vw":4.92},{"c":4.92,"h":4.92,"l":4.905,"n":78,"o":4.91,"t":"2026-09-03T18:45:00Z","v":4603,"vw":4.913202},{"c":4.91,"h":4.9199,"l":4.905,"n":53,"o":4.9199,"t":"2026-09-03T19:00:00Z","v":3975,"vw":4.91603},{"c":4.905,"h":4.925,"l":4.905,"n":77,"o":4.91,"t":"2026-09-03T19:15:00Z","v":3409,"vw":4.916246},{"c":4.91,"h":4.91,"l":4.9,"n":79,"o":4.905,"t":"2026-09-03T19:30:00Z","v":2915,"vw":4.906579},{"c":4.94,"h":4.95,"l":4.9145,"n":379,"o":4.9145,"t":"2026-09-03T19:45:00Z","v":25155,"vw":4.933038},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-09-03T20:00:00Z","v":17827,"vw":4.93},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-03T21:00:00Z","v":100,"vw":5.02},{"c":4.9,"h":4.9781,"l":4.8689,"n":40,"o":4.92,"t":"2026-09-04T13:30:00Z","v":6951,"vw":4.917419},{"c":4.9,"h":4.92,"l":4.86,"n":185,"o":4.92,"t":"2026-09-04T13:45:00Z","v":14473,"vw":4.895718},{"c":4.905,"h":4.92,"l":4.87,"n":84,"o":4.8937,"t":"2026-09-04T14:00:00Z","v":7172,"vw":4.893366},{"c":4.91,"h":4.95,"l":4.91,"n":68,"o":4.9198,"t":"2026-09-04T14:15:00Z","v":22558,"vw":4.92334},{"c":4.91,"h":4.91,"l":4.9,"n":50,"o":4.9,"t":"2026-09-04T14:30:00Z","v":3264,"vw":4.908503},{"c":4.91,"h":4.91,"l":4.87,"n":97,"o":4.905,"t":"2026-09-04T14:45:00Z","v":11709,"vw":4.88753},{"c":4.9,"h":4.91,"l":4.88,"n":128,"o":4.9,"t":"2026-09-04T15:00:00Z","v":16913,"vw":4.900584},{"c":4.93,"h":4.93,"l":4.89,"n":105,"o":4.9,"t":"2026-09-04T15:15:00Z","v":8186,"vw":4.903553},{"c":4.9666,"h":4.9666,"l":4.92,"n":59,"o":4.92,"t":"2026-09-04T15:30:00Z","v":5049,"vw":4.93119},{"c":4.95,"h":4.95,"l":4.92,"n":55,"o":4.94,"t":"2026-09-04T15:45:00Z","v":4201,"vw":4.941315},{"c":4.97,"h":4.97,"l":4.92,"n":60,"o":4.95,"t":"2026-09-04T16:00:00Z","v":8402,"vw":4.940413},{"c":4.98,"h":4.98,"l":4.96,"n":18,"o":4.96,"t":"2026-09-04T16:15:00Z","v":1895,"vw":4.968772},{"c":4.995,"h":4.995,"l":4.96,"n":47,"o":4.96,"t":"2026-09-04T16:30:00Z","v":3128,"vw":4.97537},{"c":4.98,"h":5.01,"l":4.98,"n":46,"o":4.995,"t":"2026-09-04T16:45:00Z","v":2683,"vw":4.992556},{"c":4.98,"h":4.98,"l":4.96,"n":40,"o":4.965,"t":"2026-09-04T17:00:00Z","v":3645,"vw":4.967314},{"c":5.01,"h":5.02,"l":4.975,"n":123,"o":4.975,"t":"2026-09-04T17:15:00Z","v":19719,"vw":4.994607},{"c":5.03,"h":5.03,"l":4.99,"n":113,"o":5.01,"t":"2026-09-04T17:30:00Z","v":8442,"vw":5.005658},{"c":5.02,"h":5.025,"l":5.02,"n":12,"o":5.02,"t":"2026-09-04T17:45:00Z","v":692,"vw":5.021852},{"c":5.04,"h":5.05,"l":5.01,"n":131,"o":5.01,"t":"2026-09-04T18:00:00Z","v":19827,"vw":5.038393},{"c":5.01,"h":5.03,"l":5.01,"n":53,"o":5.03,"t":"2026-09-04T18:15:00Z","v":3865,"vw":5.019831},{"c":5.02,"h":5.025,"l":5.01,"n":46,"o":5.01,"t":"2026-09-04T18:30:00Z","v":3567,"vw":5.017901},{"c":5.03,"h":5.04,"l":5.025,"n":55,"o":5.025,"t":"2026-09-04T18:45:00Z","v":5256,"vw":5.032373},{"c":5.03,"h":5.03,"l":5.025,"n":38,"o":5.03,"t":"2026-09-04T19:00:00Z","v":1763,"vw":5.029554},{"c":5,"h":5.03,"l":4.99,"n":102,"o":5.03,"t":"2026-09-04T19:15:00Z","v":5066,"vw":5.004654},{"c":4.99,"h":5.01,"l":4.99,"n":48,"o":5,"t":"2026-09-04T19:30:00Z","v":2755,"vw":4.996762},{"c":5.015,"h":5.02,"l":4.99,"n":252,"o":5,"t":"2026-09-04T19:45:00Z","v":16658,"vw":5.002582},{"c":5.01,"h":5.01,"l":5.01,"n":20,"o":5.01,"t":"2026-09-04T20:00:00Z","v":9917,"vw":5.01},{"c":5.0928,"h":5.0928,"l":5.0928,"n":1,"o":5.0928,"t":"2026-09-04T20:30:00Z","v":500,"vw":5.0928},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-04T20:45:00Z","v":250,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-08T11:00:00Z","v":300,"vw":5.03},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-08T11:15:00Z","v":2004,"vw":5},{"c":5.0426,"h":5.0426,"l":5.0426,"n":1,"o":5.0426,"t":"2026-09-08T13:15:00Z","v":700,"vw":5.0426},{"c":4.93,"h":5.01,"l":4.93,"n":110,"o":5,"t":"2026-09-08T13:30:00Z","v":26810,"vw":4.981882},{"c":4.96,"h":4.96,"l":4.92,"n":32,"o":4.93,"t":"2026-09-08T13:45:00Z","v":2312,"vw":4.934332},{"c":4.94,"h":4.96,"l":4.94,"n":39,"o":4.96,"t":"2026-09-08T14:00:00Z","v":2037,"vw":4.954048},{"c":4.96,"h":4.96,"l":4.95,"n":10,"o":4.95,"t":"2026-09-08T14:15:00Z","v":496,"vw":4.954815},{"c":4.96,"h":4.96,"l":4.95,"n":31,"o":4.95,"t":"2026-09-08T14:30:00Z","v":1512,"vw":4.95631},{"c":4.96,"h":4.96,"l":4.95,"n":24,"o":4.95,"t":"2026-09-08T14:45:00Z","v":1092,"vw":4.951832},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-09-08T15:00:00Z","v":516,"vw":4.95},{"c":4.97,"h":4.98,"l":4.96,"n":47,"o":4.96,"t":"2026-09-08T15:15:00Z","v":2162,"vw":4.966414},{"c":4.96,"h":4.975,"l":4.96,"n":38,"o":4.97,"t":"2026-09-08T15:30:00Z","v":3167,"vw":4.969659},{"c":4.96,"h":4.97,"l":4.96,"n":38,"o":4.97,"t":"2026-09-08T15:45:00Z","v":1111,"vw":4.962457},{"c":4.955,"h":4.96,"l":4.95,"n":94,"o":4.955,"t":"2026-09-08T16:00:00Z","v":15922,"vw":4.951942},{"c":4.975,"h":4.975,"l":4.9439,"n":32,"o":4.955,"t":"2026-09-08T16:15:00Z","v":2519,"vw":4.964017},{"c":4.975,"h":4.975,"l":4.975,"n":8,"o":4.975,"t":"2026-09-08T16:30:00Z","v":322,"vw":4.975},{"c":4.98,"h":4.99,"l":4.975,"n":20,"o":4.975,"t":"2026-09-08T16:45:00Z","v":1576,"vw":4.97876},{"c":4.99,"h":4.99,"l":4.98,"n":29,"o":4.98,"t":"2026-09-08T17:00:00Z","v":969,"vw":4.987472},{"c":4.98,"h":4.99,"l":4.98,"n":36,"o":4.99,"t":"2026-09-08T17:15:00Z","v":1829,"vw":4.983399},{"c":4.975,"h":4.975,"l":4.975,"n":6,"o":4.975,"t":"2026-09-08T17:30:00Z","v":229,"vw":4.975},{"c":4.975,"h":4.99,"l":4.97,"n":19,"o":4.99,"t":"2026-09-08T17:45:00Z","v":1110,"vw":4.975976},{"c":4.975,"h":4.9893,"l":4.975,"n":9,"o":4.975,"t":"2026-09-08T18:00:00Z","v":2308,"vw":4.987418},{"c":4.96,"h":4.98,"l":4.96,"n":27,"o":4.98,"t":"2026-09-08T18:15:00Z","v":1222,"vw":4.970556},{"c":4.95,"h":4.9599,"l":4.95,"n":19,"o":4.95,"t":"2026-09-08T18:30:00Z","v":2015,"vw":4.955506},{"c":4.935,"h":4.95,"l":4.93,"n":43,"o":4.95,"t":"2026-09-08T18:45:00Z","v":4411,"vw":4.94098},{"c":4.945,"h":4.95,"l":4.94,"n":43,"o":4.94,"t":"2026-09-08T19:00:00Z","v":2414,"vw":4.9434},{"c":4.96,"h":4.96,"l":4.945,"n":38,"o":4.945,"t":"2026-09-08T19:15:00Z","v":2144,"vw":4.948787},{"c":4.95,"h":4.96,"l":4.94,"n":42,"o":4.95,"t":"2026-09-08T19:30:00Z","v":2052,"vw":4.949194},{"c":4.99,"h":4.99,"l":4.93,"n":251,"o":4.95,"t":"2026-09-08T19:45:00Z","v":16198,"vw":4.956119},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-09-08T20:00:00Z","v":10127,"vw":4.98},{"c":4.86,"h":4.86,"l":4.85,"n":5,"o":4.85,"t":"2026-09-09T11:00:00Z","v":1950,"vw":4.854655},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-09T11:30:00Z","v":300,"vw":4.91},{"c":4.85,"h":4.88,"l":4.85,"n":6,"o":4.88,"t":"2026-09-09T11:45:00Z","v":1100,"vw":4.859697},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-09-09T12:30:00Z","v":479,"vw":4.856263},{"c":4.85,"h":4.86,"l":4.85,"n":5,"o":4.85,"t":"2026-09-09T12:45:00Z","v":799,"vw":4.854161},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-09T13:15:00Z","v":178,"vw":4.95},{"c":4.89,"h":4.94,"l":4.88,"n":89,"o":4.94,"t":"2026-09-09T13:30:00Z","v":7315,"vw":4.904031},{"c":4.885,"h":4.89,"l":4.885,"n":15,"o":4.89,"t":"2026-09-09T13:45:00Z","v":863,"vw":4.888934},{"c":4.8519,"h":4.8819,"l":4.85,"n":61,"o":4.8819,"t":"2026-09-09T14:00:00Z","v":4417,"vw":4.862394},{"c":4.795,"h":4.86,"l":4.78,"n":132,"o":4.86,"t":"2026-09-09T14:15:00Z","v":19971,"vw":4.800924},{"c":4.81,"h":4.81,"l":4.79,"n":59,"o":4.8,"t":"2026-09-09T14:30:00Z","v":7201,"vw":4.800524},{"c":4.8,"h":4.82,"l":4.79,"n":113,"o":4.81,"t":"2026-09-09T14:45:00Z","v":12172,"vw":4.808328},{"c":4.781,"h":4.8,"l":4.781,"n":5,"o":4.8,"t":"2026-09-09T15:00:00Z","v":1344,"vw":4.796308},{"c":4.75,"h":4.77,"l":4.72,"n":186,"o":4.77,"t":"2026-09-09T15:15:00Z","v":17158,"vw":4.739472},{"c":4.76,"h":4.77,"l":4.7572,"n":15,"o":4.7572,"t":"2026-09-09T15:30:00Z","v":678,"vw":4.761033},{"c":4.74,"h":4.77,"l":4.73,"n":98,"o":4.77,"t":"2026-09-09T15:45:00Z","v":17557,"vw":4.750757},{"c":4.72,"h":4.74,"l":4.72,"n":44,"o":4.74,"t":"2026-09-09T16:00:00Z","v":2551,"vw":4.732888},{"c":4.71,"h":4.72,"l":4.71,"n":21,"o":4.715,"t":"2026-09-09T16:15:00Z","v":1217,"vw":4.71352},{"c":4.715,"h":4.715,"l":4.71,"n":56,"o":4.71,"t":"2026-09-09T16:30:00Z","v":2946,"vw":4.711156},{"c":4.73,"h":4.73,"l":4.7,"n":85,"o":4.715,"t":"2026-09-09T16:45:00Z","v":5973,"vw":4.711707},{"c":4.71,"h":4.7288,"l":4.7,"n":41,"o":4.7288,"t":"2026-09-09T17:00:00Z","v":3977,"vw":4.71394},{"c":4.7,"h":4.73,"l":4.7,"n":52,"o":4.71,"t":"2026-09-09T17:15:00Z","v":11509,"vw":4.71868},{"c":4.7,"h":4.72,"l":4.7,"n":65,"o":4.72,"t":"2026-09-09T17:30:00Z","v":10629,"vw":4.716722},{"c":4.75,"h":4.8,"l":4.7,"n":205,"o":4.705,"t":"2026-09-09T17:45:00Z","v":32124,"vw":4.772036},{"c":4.7346,"h":4.7595,"l":4.7346,"n":55,"o":4.74,"t":"2026-09-09T18:00:00Z","v":6188,"vw":4.752498},{"c":4.745,"h":4.75,"l":4.735,"n":32,"o":4.735,"t":"2026-09-09T18:15:00Z","v":1986,"vw":4.744038},{"c":4.73,"h":4.73,"l":4.725,"n":17,"o":4.725,"t":"2026-09-09T18:30:00Z","v":575,"vw":4.728366},{"c":4.7377,"h":4.7377,"l":4.72,"n":13,"o":4.72,"t":"2026-09-09T18:45:00Z","v":1248,"vw":4.721712},{"c":4.73,"h":4.74,"l":4.715,"n":79,"o":4.72,"t":"2026-09-09T19:00:00Z","v":6792,"vw":4.723051},{"c":4.74,"h":4.74,"l":4.74,"n":18,"o":4.74,"t":"2026-09-09T19:15:00Z","v":315,"vw":4.74},{"c":4.76,"h":4.76,"l":4.74,"n":52,"o":4.74,"t":"2026-09-09T19:30:00Z","v":3042,"vw":4.7548},{"c":4.77,"h":4.8,"l":4.765,"n":362,"o":4.77,"t":"2026-09-09T19:45:00Z","v":27358,"vw":4.785413},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-09-09T20:00:00Z","v":18667,"vw":4.78},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-09T20:30:00Z","v":100,"vw":4.8},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-09T22:15:00Z","v":900,"vw":4.9},{"c":4.7,"h":4.854,"l":4.66,"n":114,"o":4.74,"t":"2026-09-10T13:30:00Z","v":23861,"vw":4.715864},{"c":4.72,"h":4.745,"l":4.705,"n":35,"o":4.705,"t":"2026-09-10T13:45:00Z","v":4598,"vw":4.723971},{"c":4.7499,"h":4.7499,"l":4.7499,"n":1,"o":4.7499,"t":"2026-09-10T14:00:00Z","v":211,"vw":4.7499},{"c":4.75,"h":4.75,"l":4.72,"n":73,"o":4.72,"t":"2026-09-10T14:15:00Z","v":1845,"vw":4.727772},{"c":4.7303,"h":4.74,"l":4.73,"n":26,"o":4.73,"t":"2026-09-10T14:30:00Z","v":1784,"vw":4.73141},{"c":4.735,"h":4.745,"l":4.735,"n":24,"o":4.745,"t":"2026-09-10T14:45:00Z","v":2324,"vw":4.739473},{"c":4.72,"h":4.73,"l":4.72,"n":32,"o":4.73,"t":"2026-09-10T15:00:00Z","v":1917,"vw":4.725625},{"c":4.725,"h":4.73,"l":4.7235,"n":13,"o":4.7235,"t":"2026-09-10T15:15:00Z","v":861,"vw":4.724875},{"c":4.765,"h":4.78,"l":4.72,"n":64,"o":4.725,"t":"2026-09-10T15:30:00Z","v":3687,"vw":4.739475},{"c":4.76,"h":4.78,"l":4.76,"n":45,"o":4.77,"t":"2026-09-10T15:45:00Z","v":2994,"vw":4.773},{"c":4.745,"h":4.76,"l":4.74,"n":59,"o":4.75,"t":"2026-09-10T16:00:00Z","v":3504,"vw":4.750196},{"c":4.74,"h":4.75,"l":4.74,"n":45,"o":4.745,"t":"2026-09-10T16:15:00Z","v":4011,"vw":4.745403},{"c":4.745,"h":4.749,"l":4.74,"n":36,"o":4.74,"t":"2026-09-10T16:30:00Z","v":1687,"vw":4.744197},{"c":4.76,"h":4.76,"l":4.745,"n":27,"o":4.75,"t":"2026-09-10T16:45:00Z","v":1085,"vw":4.750714},{"c":4.76,"h":4.78,"l":4.75,"n":24,"o":4.76,"t":"2026-09-10T17:00:00Z","v":1358,"vw":4.761667},{"c":4.78,"h":4.78,"l":4.76,"n":33,"o":4.77,"t":"2026-09-10T17:15:00Z","v":2091,"vw":4.767652},{"c":4.76,"h":4.77,"l":4.76,"n":22,"o":4.77,"t":"2026-09-10T17:30:00Z","v":993,"vw":4.76125},{"c":4.755,"h":4.77,"l":4.74,"n":32,"o":4.755,"t":"2026-09-10T17:45:00Z","v":1704,"vw":4.759524},{"c":4.745,"h":4.76,"l":4.74,"n":53,"o":4.74,"t":"2026-09-10T18:00:00Z","v":3748,"vw":4.748605},{"c":4.75,"h":4.76,"l":4.74,"n":32,"o":4.75,"t":"2026-09-10T18:15:00Z","v":1273,"vw":4.750381},{"c":4.765,"h":4.765,"l":4.765,"n":47,"o":4.765,"t":"2026-09-10T18:30:00Z","v":1629,"vw":4.765},{"c":4.77,"h":4.7801,"l":4.7612,"n":115,"o":4.7612,"t":"2026-09-10T18:45:00Z","v":6530,"vw":4.776176},{"c":4.765,"h":4.779,"l":4.765,"n":31,"o":4.779,"t":"2026-09-10T19:00:00Z","v":2137,"vw":4.772},{"c":4.77,"h":4.77,"l":4.755,"n":421,"o":4.765,"t":"2026-09-10T19:15:00Z","v":12397,"vw":4.758159},{"c":4.76,"h":4.77,"l":4.755,"n":59,"o":4.77,"t":"2026-09-10T19:30:00Z","v":2298,"vw":4.760906},{"c":4.765,"h":4.785,"l":4.75,"n":555,"o":4.76,"t":"2026-09-10T19:45:00Z","v":17358,"vw":4.771094},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-09-10T20:00:00Z","v":16710,"vw":4.76},{"c":4.745,"h":4.82,"l":4.745,"n":67,"o":4.81,"t":"2026-09-11T13:30:00Z","v":11800,"vw":4.773321},{"c":4.76,"h":4.76,"l":4.68,"n":120,"o":4.74,"t":"2026-09-11T13:45:00Z","v":9315,"vw":4.710089},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-09-11T14:00:00Z","v":357,"vw":4.76},{"c":4.74,"h":4.76,"l":4.74,"n":11,"o":4.76,"t":"2026-09-11T14:15:00Z","v":1259,"vw":4.758397},{"c":4.73,"h":4.745,"l":4.73,"n":18,"o":4.745,"t":"2026-09-11T14:30:00Z","v":532,"vw":4.738333},{"c":4.6986,"h":4.72,"l":4.6986,"n":142,"o":4.72,"t":"2026-09-11T14:45:00Z","v":20150,"vw":4.70727},{"c":4.71,"h":4.73,"l":4.7,"n":156,"o":4.7,"t":"2026-09-11T15:00:00Z","v":15927,"vw":4.703646},{"c":4.72,"h":4.72,"l":4.71,"n":29,"o":4.71,"t":"2026-09-11T15:15:00Z","v":1338,"vw":4.714431},{"c":4.705,"h":4.74,"l":4.7,"n":50,"o":4.715,"t":"2026-09-11T15:30:00Z","v":4266,"vw":4.719108},{"c":4.71,"h":4.7124,"l":4.69,"n":52,"o":4.7,"t":"2026-09-11T15:45:00Z","v":6499,"vw":4.695814},{"c":4.72,"h":4.72,"l":4.71,"n":20,"o":4.71,"t":"2026-09-11T16:00:00Z","v":1065,"vw":4.71129},{"c":4.7,"h":4.72,"l":4.7,"n":13,"o":4.72,"t":"2026-09-11T16:15:00Z","v":880,"vw":4.716727},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-09-11T16:30:00Z","v":623,"vw":4.71},{"c":4.7024,"h":4.71,"l":4.7022,"n":8,"o":4.71,"t":"2026-09-11T16:45:00Z","v":729,"vw":4.70349},{"c":4.705,"h":4.71,"l":4.7,"n":27,"o":4.7,"t":"2026-09-11T17:00:00Z","v":1985,"vw":4.706794},{"c":4.67,"h":4.7,"l":4.67,"n":64,"o":4.7,"t":"2026-09-11T17:15:00Z","v":4613,"vw":4.684308},{"c":4.66,"h":4.675,"l":4.66,"n":23,"o":4.675,"t":"2026-09-11T17:30:00Z","v":1407,"vw":4.6725},{"c":4.67,"h":4.675,"l":4.66,"n":54,"o":4.67,"t":"2026-09-11T17:45:00Z","v":8315,"vw":4.666302},{"c":4.66,"h":4.68,"l":4.65,"n":46,"o":4.68,"t":"2026-09-11T18:00:00Z","v":3510,"vw":4.664976},{"c":4.67,"h":4.67,"l":4.65,"n":37,"o":4.65,"t":"2026-09-11T18:15:00Z","v":3273,"vw":4.664739},{"c":4.67,"h":4.6742,"l":4.67,"n":19,"o":4.67,"t":"2026-09-11T18:30:00Z","v":1471,"vw":4.67155},{"c":4.67,"h":4.67,"l":4.67,"n":17,"o":4.67,"t":"2026-09-11T18:45:00Z","v":939,"vw":4.67},{"c":4.66,"h":4.665,"l":4.66,"n":4,"o":4.66,"t":"2026-09-11T19:00:00Z","v":400,"vw":4.66125},{"c":4.675,"h":4.675,"l":4.66,"n":18,"o":4.66,"t":"2026-09-11T19:15:00Z","v":1149,"vw":4.667878},{"c":4.67,"h":4.6775,"l":4.67,"n":6,"o":4.6775,"t":"2026-09-11T19:30:00Z","v":541,"vw":4.674157},{"c":4.66,"h":4.68,"l":4.65,"n":251,"o":4.675,"t":"2026-09-11T19:45:00Z","v":19744,"vw":4.663802},{"c":4.66,"h":4.66,"l":4.66,"n":18,"o":4.66,"t":"2026-09-11T20:00:00Z","v":12054,"vw":4.66},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-11T21:45:00Z","v":180,"vw":4.69},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-14T13:15:00Z","v":345,"vw":4.57},{"c":4.705,"h":4.73,"l":4.64,"n":86,"o":4.64,"t":"2026-09-14T13:30:00Z","v":20959,"vw":4.674477},{"c":4.735,"h":4.74,"l":4.695,"n":46,"o":4.7,"t":"2026-09-14T13:45:00Z","v":3761,"vw":4.712647},{"c":4.71,"h":4.71,"l":4.7,"n":46,"o":4.7092,"t":"2026-09-14T14:00:00Z","v":5821,"vw":4.709019},{"c":4.67,"h":4.67,"l":4.655,"n":76,"o":4.67,"t":"2026-09-14T14:15:00Z","v":4384,"vw":4.668323},{"c":4.6601,"h":4.67,"l":4.65,"n":47,"o":4.67,"t":"2026-09-14T14:30:00Z","v":6189,"vw":4.662803},{"c":4.685,"h":4.69,"l":4.67,"n":44,"o":4.67,"t":"2026-09-14T14:45:00Z","v":3230,"vw":4.677728},{"c":4.6801,"h":4.69,"l":4.6801,"n":32,"o":4.685,"t":"2026-09-14T15:00:00Z","v":1319,"vw":4.686367},{"c":4.7,"h":4.7,"l":4.68,"n":53,"o":4.68,"t":"2026-09-14T15:15:00Z","v":2427,"vw":4.690353},{"c":4.73,"h":4.73,"l":4.71,"n":32,"o":4.7149,"t":"2026-09-14T15:30:00Z","v":2033,"vw":4.719096},{"c":4.75,"h":4.76,"l":4.75,"n":8,"o":4.76,"t":"2026-09-14T15:45:00Z","v":1134,"vw":4.759091},{"c":4.735,"h":4.74,"l":4.73,"n":45,"o":4.74,"t":"2026-09-14T16:00:00Z","v":1950,"vw":4.737425},{"c":4.73,"h":4.74,"l":4.73,"n":28,"o":4.735,"t":"2026-09-14T16:15:00Z","v":6650,"vw":4.734309},{"c":4.71,"h":4.73,"l":4.71,"n":22,"o":4.73,"t":"2026-09-14T16:30:00Z","v":1394,"vw":4.720934},{"c":4.71,"h":4.7301,"l":4.71,"n":57,"o":4.72,"t":"2026-09-14T16:45:00Z","v":14508,"vw":4.715811},{"c":4.7299,"h":4.7299,"l":4.705,"n":37,"o":4.71,"t":"2026-09-14T17:00:00Z","v":1891,"vw":4.71267},{"c":4.725,"h":4.73,"l":4.72,"n":12,"o":4.73,"t":"2026-09-14T17:15:00Z","v":502,"vw":4.724762},{"c":4.72,"h":4.72,"l":4.71,"n":45,"o":4.72,"t":"2026-09-14T17:30:00Z","v":2511,"vw":4.718203},{"c":4.71,"h":4.7197,"l":4.7,"n":19,"o":4.71,"t":"2026-09-14T17:45:00Z","v":2006,"vw":4.709928},{"c":4.705,"h":4.705,"l":4.7017,"n":14,"o":4.705,"t":"2026-09-14T18:00:00Z","v":965,"vw":4.703064},{"c":4.705,"h":4.705,"l":4.705,"n":10,"o":4.705,"t":"2026-09-14T18:15:00Z","v":318,"vw":4.705},{"c":4.695,"h":4.695,"l":4.69,"n":41,"o":4.69,"t":"2026-09-14T18:30:00Z","v":1699,"vw":4.693333},{"c":4.68,"h":4.69,"l":4.675,"n":51,"o":4.69,"t":"2026-09-14T18:45:00Z","v":1988,"vw":4.679634},{"c":4.69,"h":4.69,"l":4.685,"n":17,"o":4.685,"t":"2026-09-14T19:15:00Z","v":618,"vw":4.688542},{"c":4.69,"h":4.7,"l":4.68,"n":46,"o":4.69,"t":"2026-09-14T19:30:00Z","v":2657,"vw":4.686592},{"c":4.68,"h":4.7,"l":4.67,"n":236,"o":4.7,"t":"2026-09-14T19:45:00Z","v":14711,"vw":4.682126},{"c":4.67,"h":4.67,"l":4.67,"n":10,"o":4.67,"t":"2026-09-14T20:00:00Z","v":14529,"vw":4.67},{"c":4.62,"h":4.62,"l":4.56,"n":7,"o":4.56,"t":"2026-09-15T09:30:00Z","v":962,"vw":4.584472},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-15T09:45:00Z","v":100,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-15T10:30:00Z","v":399,"vw":4.62},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-15T11:00:00Z","v":210,"vw":4.71},{"c":4.615,"h":4.655,"l":4.6,"n":60,"o":4.64,"t":"2026-09-15T13:30:00Z","v":5611,"vw":4.631579},{"c":4.57,"h":4.6,"l":4.56,"n":66,"o":4.6,"t":"2026-09-15T13:45:00Z","v":14411,"vw":4.594952},{"c":4.565,"h":4.57,"l":4.56,"n":31,"o":4.56,"t":"2026-09-15T14:00:00Z","v":1160,"vw":4.562545},{"c":4.59,"h":4.61,"l":4.5601,"n":310,"o":4.5601,"t":"2026-09-15T14:15:00Z","v":30741,"vw":4.605219},{"c":4.585,"h":4.59,"l":4.5801,"n":11,"o":4.59,"t":"2026-09-15T14:30:00Z","v":764,"vw":4.583983},{"c":4.575,"h":4.5881,"l":4.57,"n":41,"o":4.5881,"t":"2026-09-15T14:45:00Z","v":2652,"vw":4.58016},{"c":4.56,"h":4.58,"l":4.56,"n":56,"o":4.565,"t":"2026-09-15T15:00:00Z","v":7607,"vw":4.567723},{"c":4.55,"h":4.5526,"l":4.55,"n":22,"o":4.55,"t":"2026-09-15T15:15:00Z","v":1069,"vw":4.551099},{"c":4.55,"h":4.61,"l":4.55,"n":132,"o":4.56,"t":"2026-09-15T15:30:00Z","v":6947,"vw":4.586638},{"c":4.55,"h":4.565,"l":4.55,"n":10,"o":4.565,"t":"2026-09-15T15:45:00Z","v":2666,"vw":4.562704},{"c":4.57,"h":4.58,"l":4.57,"n":18,"o":4.57,"t":"2026-09-15T16:00:00Z","v":2020,"vw":4.576569},{"c":4.59,"h":4.59,"l":4.58,"n":26,"o":4.58,"t":"2026-09-15T16:15:00Z","v":1197,"vw":4.585},{"c":4.595,"h":4.6,"l":4.583,"n":39,"o":4.583,"t":"2026-09-15T16:45:00Z","v":5813,"vw":4.593657},{"c":4.6028,"h":4.6053,"l":4.6028,"n":10,"o":4.6053,"t":"2026-09-15T17:00:00Z","v":458,"vw":4.604629},{"c":4.61,"h":4.61,"l":4.61,"n":18,"o":4.61,"t":"2026-09-15T17:15:00Z","v":1258,"vw":4.61},{"c":4.63,"h":4.65,"l":4.63,"n":12,"o":4.63,"t":"2026-09-15T17:30:00Z","v":2341,"vw":4.647391},{"c":4.645,"h":4.645,"l":4.645,"n":5,"o":4.645,"t":"2026-09-15T17:45:00Z","v":267,"vw":4.645},{"c":4.64,"h":4.64,"l":4.64,"n":9,"o":4.64,"t":"2026-09-15T18:00:00Z","v":193,"vw":4.64},{"c":4.63,"h":4.65,"l":4.63,"n":27,"o":4.65,"t":"2026-09-15T18:15:00Z","v":4404,"vw":4.63159},{"c":4.62,"h":4.63,"l":4.62,"n":65,"o":4.62,"t":"2026-09-15T18:30:00Z","v":3920,"vw":4.625831},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-09-15T18:45:00Z","v":100,"vw":4.615},{"c":4.6093,"h":4.615,"l":4.6,"n":34,"o":4.615,"t":"2026-09-15T19:00:00Z","v":1490,"vw":4.608816},{"c":4.594,"h":4.6,"l":4.59,"n":94,"o":4.6,"t":"2026-09-15T19:15:00Z","v":3821,"vw":4.596668},{"c":4.595,"h":4.6087,"l":4.595,"n":53,"o":4.595,"t":"2026-09-15T19:30:00Z","v":3531,"vw":4.599374},{"c":4.625,"h":4.63,"l":4.59,"n":283,"o":4.595,"t":"2026-09-15T19:45:00Z","v":15770,"vw":4.60922},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-09-15T20:00:00Z","v":13768,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-15T22:15:00Z","v":1000,"vw":4.59},{"c":4.59,"h":4.61,"l":4.59,"n":4,"o":4.61,"t":"2026-09-15T22:30:00Z","v":2026,"vw":4.591286},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-16T09:15:00Z","v":500,"vw":4.82},{"c":4.61,"h":4.61,"l":4.6,"n":2,"o":4.6,"t":"2026-09-16T13:15:00Z","v":600,"vw":4.605},{"c":4.61,"h":4.65,"l":4.6,"n":101,"o":4.63,"t":"2026-09-16T13:30:00Z","v":4789,"vw":4.623838},{"c":4.625,"h":4.63,"l":4.615,"n":17,"o":4.615,"t":"2026-09-16T13:45:00Z","v":1910,"vw":4.623924},{"c":4.625,"h":4.64,"l":4.57,"n":140,"o":4.61,"t":"2026-09-16T14:00:00Z","v":13904,"vw":4.590423},{"c":4.6,"h":4.63,"l":4.59,"n":89,"o":4.625,"t":"2026-09-16T14:15:00Z","v":9088,"vw":4.607187},{"c":4.61,"h":4.61,"l":4.59,"n":56,"o":4.6099,"t":"2026-09-16T14:30:00Z","v":6174,"vw":4.597033},{"c":4.62,"h":4.62,"l":4.61,"n":24,"o":4.61,"t":"2026-09-16T14:45:00Z","v":1043,"vw":4.617792},{"c":4.64,"h":4.65,"l":4.62,"n":43,"o":4.62,"t":"2026-09-16T15:00:00Z","v":11519,"vw":4.640253},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-09-16T15:15:00Z","v":300,"vw":4.63},{"c":4.63,"h":4.6371,"l":4.63,"n":31,"o":4.6339,"t":"2026-09-16T15:30:00Z","v":1456,"vw":4.63394},{"c":4.66,"h":4.66,"l":4.63,"n":75,"o":4.64,"t":"2026-09-16T15:45:00Z","v":5846,"vw":4.645423},{"c":4.6401,"h":4.67,"l":4.64,"n":32,"o":4.655,"t":"2026-09-16T16:00:00Z","v":5154,"vw":4.656925},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-16T16:15:00Z","v":500,"vw":4.66},{"c":4.64,"h":4.6405,"l":4.64,"n":18,"o":4.64,"t":"2026-09-16T16:30:00Z","v":1040,"vw":4.640343},{"c":4.6541,"h":4.6541,"l":4.64,"n":9,"o":4.65,"t":"2026-09-16T16:45:00Z","v":827,"vw":4.651313},{"c":4.6483,"h":4.6483,"l":4.64,"n":15,"o":4.64,"t":"2026-09-16T17:00:00Z","v":2014,"vw":4.643918},{"c":4.64,"h":4.65,"l":4.64,"n":18,"o":4.65,"t":"2026-09-16T17:15:00Z","v":702,"vw":4.6477},{"c":4.62,"h":4.645,"l":4.62,"n":31,"o":4.645,"t":"2026-09-16T17:30:00Z","v":1745,"vw":4.633974},{"c":4.62,"h":4.62,"l":4.61,"n":20,"o":4.62,"t":"2026-09-16T17:45:00Z","v":1188,"vw":4.617954},{"c":4.61,"h":4.62,"l":4.6,"n":26,"o":4.62,"t":"2026-09-16T18:00:00Z","v":1131,"vw":4.611667},{"c":4.6,"h":4.61,"l":4.58,"n":45,"o":4.605,"t":"2026-09-16T18:30:00Z","v":3293,"vw":4.603085},{"c":4.57,"h":4.59,"l":4.57,"n":24,"o":4.59,"t":"2026-09-16T18:45:00Z","v":1615,"vw":4.58},{"c":4.56,"h":4.57,"l":4.54,"n":56,"o":4.57,"t":"2026-09-16T19:00:00Z","v":4370,"vw":4.55731},{"c":4.56,"h":4.575,"l":4.56,"n":16,"o":4.575,"t":"2026-09-16T19:15:00Z","v":1844,"vw":4.564471},{"c":4.59,"h":4.59,"l":4.58,"n":66,"o":4.58,"t":"2026-09-16T19:30:00Z","v":2483,"vw":4.586825},{"c":4.625,"h":4.63,"l":4.595,"n":291,"o":4.6,"t":"2026-09-16T19:45:00Z","v":12406,"vw":4.617139},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-09-16T20:00:00Z","v":12977,"vw":4.62},{"c":4.696,"h":4.77,"l":4.65,"n":112,"o":4.7,"t":"2026-09-17T13:30:00Z","v":8878,"vw":4.699275},{"c":4.69,"h":4.7,"l":4.69,"n":38,"o":4.7,"t":"2026-09-17T13:45:00Z","v":4193,"vw":4.69102},{"c":4.71,"h":4.71,"l":4.695,"n":63,"o":4.7,"t":"2026-09-17T14:00:00Z","v":5645,"vw":4.703385},{"c":4.71,"h":4.715,"l":4.69,"n":67,"o":4.711,"t":"2026-09-17T14:15:00Z","v":5017,"vw":4.700312},{"c":4.67,"h":4.705,"l":4.66,"n":169,"o":4.7,"t":"2026-09-17T14:30:00Z","v":40751,"vw":4.686264},{"c":4.69,"h":4.71,"l":4.6622,"n":50,"o":4.67,"t":"2026-09-17T14:45:00Z","v":10291,"vw":4.673275},{"c":4.685,"h":4.69,"l":4.68,"n":21,"o":4.69,"t":"2026-09-17T15:00:00Z","v":1699,"vw":4.688929},{"c":4.69,"h":4.7,"l":4.68,"n":24,"o":4.685,"t":"2026-09-17T15:15:00Z","v":2285,"vw":4.686149},{"c":4.69,"h":4.7,"l":4.69,"n":48,"o":4.69,"t":"2026-09-17T15:30:00Z","v":4627,"vw":4.697682},{"c":4.7,"h":4.7,"l":4.69,"n":21,"o":4.7,"t":"2026-09-17T15:45:00Z","v":1196,"vw":4.697977},{"c":4.71,"h":4.71,"l":4.6919,"n":15,"o":4.6919,"t":"2026-09-17T16:00:00Z","v":2161,"vw":4.706106},{"c":4.7001,"h":4.71,"l":4.7,"n":47,"o":4.71,"t":"2026-09-17T16:15:00Z","v":1681,"vw":4.704298},{"c":4.6821,"h":4.6821,"l":4.6821,"n":4,"o":4.6821,"t":"2026-09-17T16:30:00Z","v":113,"vw":4.6821},{"c":4.69,"h":4.69,"l":4.6801,"n":4,"o":4.6801,"t":"2026-09-17T16:45:00Z","v":1002,"vw":4.68505},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-09-17T17:00:00Z","v":120,"vw":4.68},{"c":4.68,"h":4.685,"l":4.68,"n":17,"o":4.685,"t":"2026-09-17T17:15:00Z","v":633,"vw":4.681},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-17T17:30:00Z","v":100,"vw":4.68},{"c":4.6899,"h":4.6899,"l":4.68,"n":22,"o":4.6838,"t":"2026-09-17T17:45:00Z","v":2727,"vw":4.682312},{"c":4.67,"h":4.68,"l":4.67,"n":7,"o":4.68,"t":"2026-09-17T18:00:00Z","v":1261,"vw":4.678842},{"c":4.6901,"h":4.6901,"l":4.68,"n":15,"o":4.68,"t":"2026-09-17T18:15:00Z","v":1278,"vw":4.685316},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-09-17T18:30:00Z","v":140,"vw":4.69},{"c":4.69,"h":4.695,"l":4.685,"n":50,"o":4.69,"t":"2026-09-17T19:00:00Z","v":3425,"vw":4.690721},{"c":4.68,"h":4.6812,"l":4.68,"n":10,"o":4.6812,"t":"2026-09-17T19:30:00Z","v":482,"vw":4.6809},{"c":4.665,"h":4.676,"l":4.66,"n":256,"o":4.67,"t":"2026-09-17T19:45:00Z","v":12384,"vw":4.668899},{"c":4.67,"h":4.67,"l":4.67,"n":24,"o":4.67,"t":"2026-09-17T20:00:00Z","v":10054,"vw":4.67},{"c":4.7324,"h":4.7324,"l":4.7324,"n":1,"o":4.7324,"t":"2026-09-18T12:45:00Z","v":1959,"vw":4.7324},{"c":4.64,"h":4.67,"l":4.63,"n":81,"o":4.65,"t":"2026-09-18T13:30:00Z","v":33443,"vw":4.647534},{"c":4.65,"h":4.67,"l":4.63,"n":30,"o":4.645,"t":"2026-09-18T13:45:00Z","v":3269,"vw":4.64563},{"c":4.69,"h":4.69,"l":4.65,"n":36,"o":4.65,"t":"2026-09-18T14:00:00Z","v":2649,"vw":4.674106},{"c":4.68,"h":4.685,"l":4.67,"n":62,"o":4.68,"t":"2026-09-18T14:15:00Z","v":4712,"vw":4.676929},{"c":4.66,"h":4.665,"l":4.66,"n":68,"o":4.66,"t":"2026-09-18T14:30:00Z","v":2327,"vw":4.661288},{"c":4.67,"h":4.67,"l":4.65,"n":50,"o":4.6522,"t":"2026-09-18T14:45:00Z","v":7276,"vw":4.653033},{"c":4.63,"h":4.67,"l":4.63,"n":25,"o":4.66,"t":"2026-09-18T15:00:00Z","v":1746,"vw":4.649778},{"c":4.66,"h":4.66,"l":4.64,"n":51,"o":4.645,"t":"2026-09-18T15:15:00Z","v":3141,"vw":4.646967},{"c":4.66,"h":4.67,"l":4.65,"n":18,"o":4.66,"t":"2026-09-18T15:30:00Z","v":1239,"vw":4.662083},{"c":4.65,"h":4.66,"l":4.65,"n":18,"o":4.655,"t":"2026-09-18T15:45:00Z","v":1084,"vw":4.65625},{"c":4.63,"h":4.63,"l":4.63,"n":10,"o":4.63,"t":"2026-09-18T16:15:00Z","v":742,"vw":4.63},{"c":4.63,"h":4.65,"l":4.63,"n":15,"o":4.65,"t":"2026-09-18T16:30:00Z","v":614,"vw":4.64},{"c":4.67,"h":4.67,"l":4.63,"n":20,"o":4.63,"t":"2026-09-18T16:45:00Z","v":1067,"vw":4.658571},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-18T17:00:00Z","v":100,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-18T17:15:00Z","v":100,"vw":4.67},{"c":4.65,"h":4.65,"l":4.64,"n":16,"o":4.64,"t":"2026-09-18T17:30:00Z","v":1113,"vw":4.642439},{"c":4.66,"h":4.66,"l":4.65,"n":15,"o":4.65,"t":"2026-09-18T17:45:00Z","v":975,"vw":4.651582},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-18T18:00:00Z","v":155,"vw":4.66},{"c":4.65,"h":4.68,"l":4.65,"n":24,"o":4.665,"t":"2026-09-18T18:15:00Z","v":2373,"vw":4.663124},{"c":4.65,"h":4.665,"l":4.65,"n":12,"o":4.65,"t":"2026-09-18T18:45:00Z","v":899,"vw":4.653718},{"c":4.6638,"h":4.68,"l":4.64,"n":19,"o":4.64,"t":"2026-09-18T19:00:00Z","v":1132,"vw":4.666568},{"c":4.66,"h":4.67,"l":4.66,"n":17,"o":4.67,"t":"2026-09-18T19:15:00Z","v":853,"vw":4.661555},{"c":4.625,"h":4.6608,"l":4.625,"n":70,"o":4.6608,"t":"2026-09-18T19:30:00Z","v":2677,"vw":4.644596},{"c":4.73,"h":4.8,"l":4.61,"n":1126,"o":4.621,"t":"2026-09-18T19:45:00Z","v":188721,"vw":4.731184},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-09-18T20:00:00Z","v":358460,"vw":4.74},{"c":4.76,"h":4.81,"l":4.76,"n":31,"o":4.81,"t":"2026-09-18T22:15:00Z","v":1087,"vw":4.800636},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-09-18T22:30:00Z","v":290,"vw":4.68},{"c":4.725,"h":4.76,"l":4.725,"n":42,"o":4.76,"t":"2026-09-21T13:30:00Z","v":6610,"vw":4.747416},{"c":4.735,"h":4.735,"l":4.715,"n":23,"o":4.725,"t":"2026-09-21T13:45:00Z","v":1957,"vw":4.725171},{"c":4.715,"h":4.74,"l":4.715,"n":37,"o":4.74,"t":"2026-09-21T14:00:00Z","v":2569,"vw":4.718117},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-21T14:15:00Z","v":126,"vw":4.71},{"c":4.715,"h":4.715,"l":4.705,"n":60,"o":4.71,"t":"2026-09-21T14:30:00Z","v":4327,"vw":4.709336},{"c":4.695,"h":4.715,"l":4.695,"n":96,"o":4.715,"t":"2026-09-21T14:45:00Z","v":2160,"vw":4.706051},{"c":4.715,"h":4.72,"l":4.695,"n":81,"o":4.695,"t":"2026-09-21T15:00:00Z","v":4387,"vw":4.708179},{"c":4.725,"h":4.73,"l":4.72,"n":39,"o":4.72,"t":"2026-09-21T15:15:00Z","v":1786,"vw":4.725385},{"c":4.72,"h":4.73,"l":4.72,"n":58,"o":4.73,"t":"2026-09-21T15:30:00Z","v":3062,"vw":4.72925},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-21T15:45:00Z","v":200,"vw":4.73},{"c":4.71,"h":4.715,"l":4.7,"n":42,"o":4.715,"t":"2026-09-21T16:00:00Z","v":3783,"vw":4.712581},{"c":4.69,"h":4.7,"l":4.68,"n":43,"o":4.7,"t":"2026-09-21T16:30:00Z","v":2740,"vw":4.685263},{"c":4.71,"h":4.71,"l":4.67,"n":132,"o":4.685,"t":"2026-09-21T16:45:00Z","v":6045,"vw":4.683258},{"c":4.69,"h":4.705,"l":4.69,"n":37,"o":4.705,"t":"2026-09-21T17:00:00Z","v":1681,"vw":4.694545},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-09-21T17:45:00Z","v":734,"vw":4.7},{"c":4.7,"h":4.7,"l":4.69,"n":7,"o":4.69,"t":"2026-09-21T18:00:00Z","v":429,"vw":4.697118},{"c":4.73,"h":4.73,"l":4.7,"n":68,"o":4.7,"t":"2026-09-21T18:15:00Z","v":5061,"vw":4.721747},{"c":4.71,"h":4.721,"l":4.71,"n":51,"o":4.72,"t":"2026-09-21T18:30:00Z","v":3964,"vw":4.714299},{"c":4.72,"h":4.73,"l":4.705,"n":135,"o":4.71,"t":"2026-09-21T18:45:00Z","v":7016,"vw":4.719998},{"c":4.72,"h":4.74,"l":4.72,"n":15,"o":4.74,"t":"2026-09-21T19:00:00Z","v":766,"vw":4.731873},{"c":4.725,"h":4.73,"l":4.725,"n":10,"o":4.73,"t":"2026-09-21T19:15:00Z","v":371,"vw":4.7275},{"c":4.7299,"h":4.73,"l":4.7299,"n":35,"o":4.73,"t":"2026-09-21T19:30:00Z","v":1232,"vw":4.729986},{"c":4.71,"h":4.725,"l":4.71,"n":246,"o":4.725,"t":"2026-09-21T19:45:00Z","v":13132,"vw":4.718682},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-09-21T20:00:00Z","v":15174,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-21T21:30:00Z","v":100,"vw":4.65},{"c":4.7327,"h":4.7327,"l":4.71,"n":4,"o":4.71,"t":"2026-09-21T23:45:00Z","v":597,"vw":4.723752},{"c":4.7799,"h":4.7799,"l":4.71,"n":27,"o":4.71,"t":"2026-09-22T13:30:00Z","v":7759,"vw":4.721892},{"c":4.81,"h":4.84,"l":4.76,"n":94,"o":4.76,"t":"2026-09-22T13:45:00Z","v":9523,"vw":4.800562},{"c":4.815,"h":4.825,"l":4.815,"n":12,"o":4.82,"t":"2026-09-22T14:00:00Z","v":1220,"vw":4.8175},{"c":4.8,"h":4.81,"l":4.8,"n":16,"o":4.81,"t":"2026-09-22T14:15:00Z","v":1109,"vw":4.807963},{"c":4.77,"h":4.7978,"l":4.76,"n":85,"o":4.78,"t":"2026-09-22T14:30:00Z","v":6119,"vw":4.784965},{"c":4.77,"h":4.77,"l":4.76,"n":38,"o":4.77,"t":"2026-09-22T14:45:00Z","v":1619,"vw":4.764343},{"c":4.77,"h":4.775,"l":4.77,"n":34,"o":4.775,"t":"2026-09-22T15:00:00Z","v":1089,"vw":4.774066},{"c":4.765,"h":4.78,"l":4.76,"n":56,"o":4.77,"t":"2026-09-22T15:15:00Z","v":6412,"vw":4.773388},{"c":4.75,"h":4.7606,"l":4.75,"n":42,"o":4.7606,"t":"2026-09-22T15:30:00Z","v":2869,"vw":4.757606},{"c":4.74,"h":4.75,"l":4.74,"n":22,"o":4.75,"t":"2026-09-22T15:45:00Z","v":994,"vw":4.744511},{"c":4.73,"h":4.745,"l":4.73,"n":30,"o":4.7414,"t":"2026-09-22T16:00:00Z","v":1299,"vw":4.7394},{"c":4.73,"h":4.73,"l":4.73,"n":20,"o":4.73,"t":"2026-09-22T16:15:00Z","v":1116,"vw":4.73},{"c":4.73,"h":4.74,"l":4.72,"n":8,"o":4.72,"t":"2026-09-22T16:30:00Z","v":572,"vw":4.732304},{"c":4.72,"h":4.74,"l":4.72,"n":26,"o":4.72,"t":"2026-09-22T16:45:00Z","v":1751,"vw":4.725994},{"c":4.745,"h":4.75,"l":4.724,"n":47,"o":4.73,"t":"2026-09-22T17:00:00Z","v":2756,"vw":4.740778},{"c":4.76,"h":4.76,"l":4.74,"n":23,"o":4.75,"t":"2026-09-22T17:15:00Z","v":2437,"vw":4.751494},{"c":4.76,"h":4.76,"l":4.76,"n":13,"o":4.76,"t":"2026-09-22T17:30:00Z","v":1280,"vw":4.76},{"c":4.78,"h":4.78,"l":4.75,"n":80,"o":4.77,"t":"2026-09-22T17:45:00Z","v":10702,"vw":4.761767},{"c":4.785,"h":4.79,"l":4.78,"n":50,"o":4.785,"t":"2026-09-22T18:00:00Z","v":5069,"vw":4.786717},{"c":4.795,"h":4.795,"l":4.79,"n":21,"o":4.79,"t":"2026-09-22T18:15:00Z","v":1454,"vw":4.794583},{"c":4.775,"h":4.8,"l":4.775,"n":54,"o":4.795,"t":"2026-09-22T18:30:00Z","v":2960,"vw":4.783377},{"c":4.76,"h":4.78,"l":4.76,"n":55,"o":4.77,"t":"2026-09-22T18:45:00Z","v":7762,"vw":4.766494},{"c":4.77,"h":4.77,"l":4.76,"n":54,"o":4.77,"t":"2026-09-22T19:00:00Z","v":3209,"vw":4.769279},{"c":4.73,"h":4.75,"l":4.72,"n":56,"o":4.75,"t":"2026-09-22T19:15:00Z","v":12035,"vw":4.727292},{"c":4.74,"h":4.75,"l":4.74,"n":122,"o":4.74,"t":"2026-09-22T19:30:00Z","v":8235,"vw":4.744954},{"c":4.74,"h":4.77,"l":4.74,"n":336,"o":4.74,"t":"2026-09-22T19:45:00Z","v":23177,"vw":4.748455},{"c":4.711,"h":4.75,"l":4.711,"n":8,"o":4.75,"t":"2026-09-22T20:00:00Z","v":11860,"vw":4.74804},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-23T11:00:00Z","v":400,"vw":4.66},{"c":4.73,"h":4.74,"l":4.66,"n":124,"o":4.74,"t":"2026-09-23T13:30:00Z","v":21533,"vw":4.710822},{"c":4.74,"h":4.74,"l":4.7048,"n":20,"o":4.71,"t":"2026-09-23T13:45:00Z","v":2595,"vw":4.715822},{"c":4.71,"h":4.715,"l":4.7027,"n":66,"o":4.7027,"t":"2026-09-23T14:00:00Z","v":6682,"vw":4.70896},{"c":4.67,"h":4.71,"l":4.67,"n":68,"o":4.7,"t":"2026-09-23T14:15:00Z","v":15875,"vw":4.698514},{"c":4.65,"h":4.67,"l":4.65,"n":26,"o":4.67,"t":"2026-09-23T14:30:00Z","v":1963,"vw":4.653258},{"c":4.635,"h":4.64,"l":4.62,"n":67,"o":4.63,"t":"2026-09-23T14:45:00Z","v":13367,"vw":4.627209},{"c":4.665,"h":4.665,"l":4.635,"n":72,"o":4.65,"t":"2026-09-23T15:00:00Z","v":4773,"vw":4.654201},{"c":4.66,"h":4.66,"l":4.66,"n":16,"o":4.66,"t":"2026-09-23T15:15:00Z","v":557,"vw":4.66},{"c":4.695,"h":4.7,"l":4.64,"n":94,"o":4.64,"t":"2026-09-23T15:45:00Z","v":6139,"vw":4.67186},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-09-23T16:00:00Z","v":212,"vw":4.69},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-09-23T16:15:00Z","v":146,"vw":4.71},{"c":4.7,"h":4.7,"l":4.67,"n":31,"o":4.695,"t":"2026-09-23T16:45:00Z","v":1394,"vw":4.682},{"c":4.675,"h":4.68,"l":4.67,"n":12,"o":4.68,"t":"2026-09-23T17:00:00Z","v":402,"vw":4.675},{"c":4.68,"h":4.685,"l":4.68,"n":42,"o":4.68,"t":"2026-09-23T17:15:00Z","v":3635,"vw":4.680172},{"c":4.695,"h":4.695,"l":4.69,"n":28,"o":4.69,"t":"2026-09-23T17:45:00Z","v":1195,"vw":4.690952},{"c":4.69,"h":4.69,"l":4.69,"n":31,"o":4.69,"t":"2026-09-23T18:00:00Z","v":504,"vw":4.69},{"c":4.6801,"h":4.69,"l":4.68,"n":24,"o":4.69,"t":"2026-09-23T18:30:00Z","v":2524,"vw":4.687134},{"c":4.71,"h":4.71,"l":4.68,"n":73,"o":4.68,"t":"2026-09-23T18:45:00Z","v":2439,"vw":4.694445},{"c":4.71,"h":4.7113,"l":4.7,"n":36,"o":4.71,"t":"2026-09-23T19:00:00Z","v":2128,"vw":4.708745},{"c":4.71,"h":4.71,"l":4.7,"n":24,"o":4.705,"t":"2026-09-23T19:15:00Z","v":1257,"vw":4.708525},{"c":4.7,"h":4.72,"l":4.7,"n":28,"o":4.705,"t":"2026-09-23T19:30:00Z","v":6395,"vw":4.706356},{"c":4.71,"h":4.73,"l":4.7,"n":293,"o":4.7,"t":"2026-09-23T19:45:00Z","v":15938,"vw":4.723813},{"c":4.72,"h":4.72,"l":4.72,"n":10,"o":4.72,"t":"2026-09-23T20:00:00Z","v":13768,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-24T12:45:00Z","v":100,"vw":4.67},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-09-24T13:30:00Z","v":1191,"vw":4.71},{"c":4.7382,"h":4.7382,"l":4.7287,"n":3,"o":4.7287,"t":"2026-09-24T13:45:00Z","v":231,"vw":4.733698},{"c":4.67,"h":4.71,"l":4.65,"n":18,"o":4.71,"t":"2026-09-24T14:00:00Z","v":834,"vw":4.673772},{"c":4.69,"h":4.69,"l":4.68,"n":8,"o":4.68,"t":"2026-09-24T14:15:00Z","v":425,"vw":4.6875},{"c":4.75,"h":4.76,"l":4.69,"n":75,"o":4.695,"t":"2026-09-24T14:30:00Z","v":4525,"vw":4.72087},{"c":4.76,"h":4.79,"l":4.74,"n":289,"o":4.74,"t":"2026-09-24T14:45:00Z","v":16883,"vw":4.760581},{"c":4.73,"h":4.745,"l":4.72,"n":21,"o":4.73,"t":"2026-09-24T15:00:00Z","v":997,"vw":4.729375},{"c":4.71,"h":4.73,"l":4.71,"n":28,"o":4.73,"t":"2026-09-24T15:15:00Z","v":1198,"vw":4.717716},{"c":4.7353,"h":4.77,"l":4.72,"n":31,"o":4.72,"t":"2026-09-24T15:30:00Z","v":3492,"vw":4.734329},{"c":4.82,"h":4.84,"l":4.77,"n":105,"o":4.77,"t":"2026-09-24T15:45:00Z","v":18616,"vw":4.798721},{"c":4.825,"h":4.83,"l":4.815,"n":36,"o":4.82,"t":"2026-09-24T16:00:00Z","v":7186,"vw":4.820304},{"c":4.85,"h":4.855,"l":4.815,"n":171,"o":4.83,"t":"2026-09-24T16:15:00Z","v":12409,"vw":4.839487},{"c":4.83,"h":4.8781,"l":4.83,"n":118,"o":4.855,"t":"2026-09-24T16:30:00Z","v":10679,"vw":4.849539},{"c":4.83,"h":4.84,"l":4.83,"n":9,"o":4.84,"t":"2026-09-24T16:45:00Z","v":512,"vw":4.837436},{"c":4.84,"h":4.85,"l":4.83,"n":38,"o":4.845,"t":"2026-09-24T17:00:00Z","v":1606,"vw":4.842857},{"c":4.84,"h":4.865,"l":4.84,"n":84,"o":4.85,"t":"2026-09-24T17:15:00Z","v":5632,"vw":4.854946},{"c":4.84,"h":4.855,"l":4.84,"n":19,"o":4.855,"t":"2026-09-24T17:30:00Z","v":500,"vw":4.848333},{"c":4.85,"h":4.85,"l":4.845,"n":20,"o":4.85,"t":"2026-09-24T17:45:00Z","v":1070,"vw":4.848765},{"c":4.85,"h":4.85,"l":4.84,"n":17,"o":4.84,"t":"2026-09-24T18:00:00Z","v":491,"vw":4.846667},{"c":4.85,"h":4.85,"l":4.85,"n":30,"o":4.85,"t":"2026-09-24T18:15:00Z","v":2452,"vw":4.85},{"c":4.875,"h":4.875,"l":4.84,"n":71,"o":4.85,"t":"2026-09-24T18:30:00Z","v":6287,"vw":4.858413},{"c":4.83,"h":4.875,"l":4.83,"n":77,"o":4.87,"t":"2026-09-24T18:45:00Z","v":8800,"vw":4.857773},{"c":4.82,"h":4.82,"l":4.8,"n":40,"o":4.82,"t":"2026-09-24T19:00:00Z","v":4903,"vw":4.816269},{"c":4.81,"h":4.8182,"l":4.81,"n":6,"o":4.8182,"t":"2026-09-24T19:15:00Z","v":600,"vw":4.81656},{"c":4.79,"h":4.8,"l":4.79,"n":48,"o":4.8,"t":"2026-09-24T19:30:00Z","v":3785,"vw":4.796608},{"c":4.795,"h":4.7992,"l":4.78,"n":185,"o":4.79,"t":"2026-09-24T19:45:00Z","v":9551,"vw":4.786161},{"c":4.79,"h":4.79,"l":4.79,"n":7,"o":4.79,"t":"2026-09-24T20:00:00Z","v":14859,"vw":4.79},{"c":4.89,"h":4.9,"l":4.8,"n":76,"o":4.8,"t":"2026-09-25T13:30:00Z","v":24261,"vw":4.833199},{"c":4.86,"h":4.8683,"l":4.85,"n":46,"o":4.8683,"t":"2026-09-25T13:45:00Z","v":3364,"vw":4.859172},{"c":4.81,"h":4.85,"l":4.81,"n":26,"o":4.85,"t":"2026-09-25T14:00:00Z","v":1776,"vw":4.826},{"c":4.8001,"h":4.83,"l":4.8001,"n":33,"o":4.83,"t":"2026-09-25T14:15:00Z","v":2561,"vw":4.811925},{"c":4.8,"h":4.82,"l":4.79,"n":41,"o":4.8011,"t":"2026-09-25T14:30:00Z","v":11835,"vw":4.798639},{"c":4.8,"h":4.8,"l":4.79,"n":9,"o":4.79,"t":"2026-09-25T14:45:00Z","v":409,"vw":4.795},{"c":4.825,"h":4.825,"l":4.805,"n":33,"o":4.805,"t":"2026-09-25T15:00:00Z","v":1947,"vw":4.811143},{"c":4.8399,"h":4.8399,"l":4.83,"n":12,"o":4.83,"t":"2026-09-25T15:15:00Z","v":381,"vw":4.83495},{"c":4.84,"h":4.85,"l":4.815,"n":106,"o":4.83,"t":"2026-09-25T15:30:00Z","v":8467,"vw":4.83343},{"c":4.78,"h":4.83,"l":4.78,"n":139,"o":4.825,"t":"2026-09-25T15:45:00Z","v":9961,"vw":4.809546},{"c":4.795,"h":4.81,"l":4.795,"n":53,"o":4.8,"t":"2026-09-25T16:00:00Z","v":2494,"vw":4.803683},{"c":4.79,"h":4.795,"l":4.785,"n":19,"o":4.795,"t":"2026-09-25T16:15:00Z","v":2877,"vw":4.78992},{"c":4.78,"h":4.795,"l":4.78,"n":25,"o":4.795,"t":"2026-09-25T16:30:00Z","v":1106,"vw":4.786705},{"c":4.78,"h":4.78,"l":4.78,"n":14,"o":4.78,"t":"2026-09-25T16:45:00Z","v":455,"vw":4.78},{"c":4.7796,"h":4.78,"l":4.7796,"n":19,"o":4.78,"t":"2026-09-25T17:00:00Z","v":753,"vw":4.7799},{"c":4.75,"h":4.775,"l":4.745,"n":76,"o":4.775,"t":"2026-09-25T17:30:00Z","v":6365,"vw":4.753301},{"c":4.75,"h":4.75,"l":4.735,"n":57,"o":4.74,"t":"2026-09-25T17:45:00Z","v":11281,"vw":4.748262},{"c":4.72,"h":4.75,"l":4.72,"n":70,"o":4.75,"t":"2026-09-25T18:00:00Z","v":5109,"vw":4.737423},{"c":4.725,"h":4.73,"l":4.725,"n":39,"o":4.725,"t":"2026-09-25T18:15:00Z","v":2698,"vw":4.72689},{"c":4.735,"h":4.74,"l":4.73,"n":57,"o":4.73,"t":"2026-09-25T18:30:00Z","v":5777,"vw":4.735592},{"c":4.735,"h":4.75,"l":4.73,"n":91,"o":4.735,"t":"2026-09-25T18:45:00Z","v":9666,"vw":4.741628},{"c":4.755,"h":4.76,"l":4.735,"n":143,"o":4.735,"t":"2026-09-25T19:00:00Z","v":9989,"vw":4.742778},{"c":4.7501,"h":4.7512,"l":4.75,"n":49,"o":4.7512,"t":"2026-09-25T19:15:00Z","v":2783,"vw":4.750292},{"c":4.75,"h":4.755,"l":4.735,"n":159,"o":4.735,"t":"2026-09-25T19:30:00Z","v":11272,"vw":4.748934},{"c":4.74,"h":4.76,"l":4.73,"n":259,"o":4.75,"t":"2026-09-25T19:45:00Z","v":13723,"vw":4.74231},{"c":4.73,"h":4.73,"l":4.73,"n":15,"o":4.73,"t":"2026-09-25T20:00:00Z","v":14440,"vw":4.73},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-28T11:00:00Z","v":500,"vw":4.8},{"c":4.665,"h":4.73,"l":4.65,"n":65,"o":4.7,"t":"2026-09-28T13:30:00Z","v":6992,"vw":4.679781},{"c":4.69,"h":4.705,"l":4.68,"n":41,"o":4.68,"t":"2026-09-28T13:45:00Z","v":3501,"vw":4.69274},{"c":4.7,"h":4.7,"l":4.686,"n":18,"o":4.6901,"t":"2026-09-28T14:00:00Z","v":4820,"vw":4.694837},{"c":4.71,"h":4.71,"l":4.6908,"n":39,"o":4.7,"t":"2026-09-28T14:15:00Z","v":4145,"vw":4.702446},{"c":4.67,"h":4.71,"l":4.67,"n":75,"o":4.71,"t":"2026-09-28T14:30:00Z","v":10445,"vw":4.685333},{"c":4.67,"h":4.67,"l":4.66,"n":35,"o":4.66,"t":"2026-09-28T14:45:00Z","v":1154,"vw":4.667433},{"c":4.7,"h":4.7,"l":4.67,"n":55,"o":4.6754,"t":"2026-09-28T15:00:00Z","v":7208,"vw":4.688151},{"c":4.7,"h":4.71,"l":4.7,"n":12,"o":4.71,"t":"2026-09-28T15:30:00Z","v":599,"vw":4.702},{"c":4.71,"h":4.71,"l":4.695,"n":41,"o":4.7,"t":"2026-09-28T15:45:00Z","v":2097,"vw":4.703907},{"c":4.72,"h":4.72,"l":4.71,"n":20,"o":4.71,"t":"2026-09-28T16:00:00Z","v":2195,"vw":4.713896},{"c":4.76,"h":4.76,"l":4.73,"n":22,"o":4.73,"t":"2026-09-28T16:15:00Z","v":1044,"vw":4.751843},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-09-28T16:30:00Z","v":297,"vw":4.76},{"c":4.775,"h":4.78,"l":4.76,"n":38,"o":4.76,"t":"2026-09-28T17:00:00Z","v":4697,"vw":4.776279},{"c":4.775,"h":4.775,"l":4.76,"n":7,"o":4.76,"t":"2026-09-28T17:15:00Z","v":510,"vw":4.765},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-28T17:30:00Z","v":149,"vw":4.76},{"c":4.75,"h":4.76,"l":4.75,"n":16,"o":4.76,"t":"2026-09-28T17:45:00Z","v":1125,"vw":4.75875},{"c":4.75,"h":4.75,"l":4.75,"n":19,"o":4.75,"t":"2026-09-28T18:00:00Z","v":1070,"vw":4.75},{"c":4.76,"h":4.7602,"l":4.76,"n":48,"o":4.76,"t":"2026-09-28T18:15:00Z","v":6299,"vw":4.760032},{"c":4.755,"h":4.755,"l":4.755,"n":2,"o":4.755,"t":"2026-09-28T18:30:00Z","v":102,"vw":4.755},{"c":4.76,"h":4.76,"l":4.76,"n":11,"o":4.76,"t":"2026-09-28T18:45:00Z","v":399,"vw":4.76},{"c":4.75,"h":4.76,"l":4.75,"n":23,"o":4.76,"t":"2026-09-28T19:00:00Z","v":1287,"vw":4.755792},{"c":4.7547,"h":4.7547,"l":4.75,"n":13,"o":4.75,"t":"2026-09-28T19:15:00Z","v":1295,"vw":4.754273},{"c":4.755,"h":4.76,"l":4.755,"n":37,"o":4.76,"t":"2026-09-28T19:30:00Z","v":2773,"vw":4.759768},{"c":4.75,"h":4.76,"l":4.745,"n":247,"o":4.755,"t":"2026-09-28T19:45:00Z","v":11208,"vw":4.75209},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-09-28T20:00:00Z","v":16570,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-09-29T08:00:00Z","v":141,"vw":4.74},{"c":4.785,"h":4.785,"l":4.76,"n":9,"o":4.76,"t":"2026-09-29T13:30:00Z","v":1018,"vw":4.765352},{"c":4.795,"h":4.795,"l":4.795,"n":4,"o":4.795,"t":"2026-09-29T13:45:00Z","v":550,"vw":4.795},{"c":4.7207,"h":4.78,"l":4.7207,"n":116,"o":4.77,"t":"2026-09-29T14:00:00Z","v":11632,"vw":4.747287},{"c":4.7325,"h":4.74,"l":4.72,"n":25,"o":4.74,"t":"2026-09-29T14:15:00Z","v":2096,"vw":4.724164},{"c":4.76,"h":4.76,"l":4.7,"n":196,"o":4.72,"t":"2026-09-29T14:30:00Z","v":32031,"vw":4.726431},{"c":4.68,"h":4.73,"l":4.68,"n":51,"o":4.73,"t":"2026-09-29T14:45:00Z","v":6463,"vw":4.71672},{"c":4.68,"h":4.685,"l":4.67,"n":33,"o":4.68,"t":"2026-09-29T15:00:00Z","v":3952,"vw":4.679342},{"c":4.68,"h":4.68,"l":4.68,"n":25,"o":4.68,"t":"2026-09-29T15:15:00Z","v":1141,"vw":4.68},{"c":4.6878,"h":4.6878,"l":4.68,"n":9,"o":4.685,"t":"2026-09-29T15:30:00Z","v":585,"vw":4.68256},{"c":4.68,"h":4.69,"l":4.6765,"n":37,"o":4.69,"t":"2026-09-29T15:45:00Z","v":2116,"vw":4.680432},{"c":4.68,"h":4.69,"l":4.68,"n":15,"o":4.68,"t":"2026-09-29T16:00:00Z","v":1659,"vw":4.68295},{"c":4.69,"h":4.69,"l":4.6701,"n":11,"o":4.6701,"t":"2026-09-29T16:15:00Z","v":713,"vw":4.675518},{"c":4.67,"h":4.695,"l":4.67,"n":37,"o":4.6759,"t":"2026-09-29T16:30:00Z","v":2540,"vw":4.680043},{"c":4.68,"h":4.68,"l":4.68,"n":24,"o":4.68,"t":"2026-09-29T16:45:00Z","v":4302,"vw":4.68},{"c":4.68,"h":4.69,"l":4.68,"n":18,"o":4.69,"t":"2026-09-29T17:00:00Z","v":927,"vw":4.683333},{"c":4.68,"h":4.69,"l":4.68,"n":30,"o":4.685,"t":"2026-09-29T17:15:00Z","v":2310,"vw":4.687677},{"c":4.695,"h":4.7,"l":4.6941,"n":8,"o":4.6941,"t":"2026-09-29T17:30:00Z","v":635,"vw":4.695188},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-09-29T17:45:00Z","v":107,"vw":4.7},{"c":4.71,"h":4.71,"l":4.69,"n":153,"o":4.69,"t":"2026-09-29T18:00:00Z","v":13045,"vw":4.698542},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-09-29T18:15:00Z","v":150,"vw":4.71},{"c":4.7,"h":4.71,"l":4.7,"n":8,"o":4.71,"t":"2026-09-29T18:30:00Z","v":452,"vw":4.705},{"c":4.6721,"h":4.72,"l":4.6721,"n":73,"o":4.71,"t":"2026-09-29T18:45:00Z","v":4902,"vw":4.703182},{"c":4.7,"h":4.71,"l":4.68,"n":61,"o":4.68,"t":"2026-09-29T19:00:00Z","v":5083,"vw":4.687143},{"c":4.7,"h":4.7,"l":4.68,"n":357,"o":4.6902,"t":"2026-09-29T19:15:00Z","v":33700,"vw":4.687219},{"c":4.695,"h":4.7,"l":4.69,"n":50,"o":4.7,"t":"2026-09-29T19:30:00Z","v":1970,"vw":4.698777},{"c":4.695,"h":4.71,"l":4.69,"n":238,"o":4.69,"t":"2026-09-29T19:45:00Z","v":13877,"vw":4.698631},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-09-29T20:00:00Z","v":13856,"vw":4.69},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-30T08:30:00Z","v":800,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-30T08:45:00Z","v":160,"vw":4.66},{"c":4.6799,"h":4.7,"l":4.67,"n":52,"o":4.7,"t":"2026-09-30T13:30:00Z","v":8002,"vw":4.678341},{"c":4.68,"h":4.68,"l":4.67,"n":14,"o":4.67,"t":"2026-09-30T13:45:00Z","v":1348,"vw":4.678182},{"c":4.715,"h":4.72,"l":4.675,"n":39,"o":4.675,"t":"2026-09-30T14:00:00Z","v":8208,"vw":4.690243},{"c":4.68,"h":4.72,"l":4.68,"n":26,"o":4.715,"t":"2026-09-30T14:15:00Z","v":11929,"vw":4.705244},{"c":4.68,"h":4.68,"l":4.665,"n":7,"o":4.665,"t":"2026-09-30T14:30:00Z","v":434,"vw":4.66875},{"c":4.69,"h":4.69,"l":4.665,"n":31,"o":4.665,"t":"2026-09-30T14:45:00Z","v":16956,"vw":4.672295},{"c":4.69,"h":4.7,"l":4.68,"n":10,"o":4.7,"t":"2026-09-30T15:00:00Z","v":844,"vw":4.686807},{"c":4.72,"h":4.72,"l":4.69,"n":37,"o":4.7,"t":"2026-09-30T15:15:00Z","v":4276,"vw":4.70321},{"c":4.695,"h":4.71,"l":4.69,"n":6,"o":4.71,"t":"2026-09-30T15:30:00Z","v":853,"vw":4.698125},{"c":4.69,"h":4.695,"l":4.68,"n":27,"o":4.6847,"t":"2026-09-30T15:45:00Z","v":1802,"vw":4.685873},{"c":4.7,"h":4.7,"l":4.68,"n":5,"o":4.68,"t":"2026-09-30T16:00:00Z","v":267,"vw":4.69},{"c":4.69,"h":4.7,"l":4.69,"n":5,"o":4.7,"t":"2026-09-30T16:15:00Z","v":211,"vw":4.695},{"c":4.7,"h":4.709,"l":4.69,"n":31,"o":4.7,"t":"2026-09-30T16:30:00Z","v":3714,"vw":4.699547},{"c":4.69,"h":4.69,"l":4.68,"n":21,"o":4.69,"t":"2026-09-30T16:45:00Z","v":1465,"vw":4.687935},{"c":4.68,"h":4.68,"l":4.68,"n":7,"o":4.68,"t":"2026-09-30T17:00:00Z","v":282,"vw":4.68},{"c":4.671,"h":4.68,"l":4.67,"n":7,"o":4.68,"t":"2026-09-30T17:15:00Z","v":345,"vw":4.673597},{"c":4.67,"h":4.67,"l":4.66,"n":36,"o":4.67,"t":"2026-09-30T17:30:00Z","v":3335,"vw":4.666207},{"c":4.68,"h":4.68,"l":4.67,"n":19,"o":4.67,"t":"2026-09-30T17:45:00Z","v":1301,"vw":4.670909},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-30T18:00:00Z","v":170,"vw":4.67},{"c":4.67,"h":4.6868,"l":4.67,"n":26,"o":4.68,"t":"2026-09-30T18:15:00Z","v":2947,"vw":4.68103},{"c":4.68,"h":4.6817,"l":4.67,"n":5,"o":4.67,"t":"2026-09-30T18:45:00Z","v":333,"vw":4.677539},{"c":4.67,"h":4.68,"l":4.67,"n":8,"o":4.68,"t":"2026-09-30T19:00:00Z","v":401,"vw":4.676667},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-09-30T19:15:00Z","v":300,"vw":4.67},{"c":4.66,"h":4.68,"l":4.66,"n":56,"o":4.68,"t":"2026-09-30T19:30:00Z","v":4692,"vw":4.671884},{"c":4.67,"h":4.68,"l":4.66,"n":251,"o":4.66,"t":"2026-09-30T19:45:00Z","v":10854,"vw":4.669188},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-09-30T20:00:00Z","v":34650,"vw":4.67},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-30T20:45:00Z","v":299,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-30T21:15:00Z","v":199,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-01T08:00:00Z","v":483,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-01T08:15:00Z","v":479,"vw":4.65},{"c":4.62,"h":4.685,"l":4.52,"n":214,"o":4.65,"t":"2026-10-01T13:30:00Z","v":30427,"vw":4.593052},{"c":4.595,"h":4.61,"l":4.575,"n":37,"o":4.61,"t":"2026-10-01T13:45:00Z","v":2824,"vw":4.586507},{"c":4.57,"h":4.58,"l":4.55,"n":31,"o":4.58,"t":"2026-10-01T14:00:00Z","v":4565,"vw":4.577432},{"c":4.55,"h":4.58,"l":4.55,"n":73,"o":4.575,"t":"2026-10-01T14:15:00Z","v":8667,"vw":4.567637},{"c":4.51,"h":4.55,"l":4.51,"n":136,"o":4.55,"t":"2026-10-01T14:30:00Z","v":23998,"vw":4.527761},{"c":4.49,"h":4.51,"l":4.47,"n":285,"o":4.51,"t":"2026-10-01T14:45:00Z","v":39515,"vw":4.493419},{"c":4.475,"h":4.495,"l":4.4601,"n":83,"o":4.48,"t":"2026-10-01T15:00:00Z","v":6860,"vw":4.484428},{"c":4.46,"h":4.49,"l":4.46,"n":115,"o":4.4757,"t":"2026-10-01T15:15:00Z","v":9530,"vw":4.478937},{"c":4.47,"h":4.47,"l":4.435,"n":83,"o":4.45,"t":"2026-10-01T15:30:00Z","v":14042,"vw":4.447655},{"c":4.4699,"h":4.47,"l":4.45,"n":43,"o":4.47,"t":"2026-10-01T15:45:00Z","v":3430,"vw":4.462912},{"c":4.455,"h":4.455,"l":4.455,"n":3,"o":4.455,"t":"2026-10-01T16:00:00Z","v":111,"vw":4.455},{"c":4.45,"h":4.45,"l":4.4301,"n":66,"o":4.44,"t":"2026-10-01T16:15:00Z","v":4316,"vw":4.443641},{"c":4.47,"h":4.47,"l":4.44,"n":62,"o":4.44,"t":"2026-10-01T16:30:00Z","v":11686,"vw":4.452218},{"c":4.47,"h":4.51,"l":4.45,"n":48,"o":4.49,"t":"2026-10-01T16:45:00Z","v":8582,"vw":4.482715},{"c":4.512,"h":4.515,"l":4.465,"n":65,"o":4.47,"t":"2026-10-01T17:00:00Z","v":6381,"vw":4.487947},{"c":4.525,"h":4.525,"l":4.5,"n":45,"o":4.5,"t":"2026-10-01T17:15:00Z","v":2213,"vw":4.516892},{"c":4.54,"h":4.545,"l":4.53,"n":24,"o":4.53,"t":"2026-10-01T17:30:00Z","v":3513,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-10-01T17:45:00Z","v":231,"vw":4.54},{"c":4.515,"h":4.515,"l":4.51,"n":41,"o":4.51,"t":"2026-10-01T18:00:00Z","v":1844,"vw":4.513338},{"c":4.53,"h":4.54,"l":4.49,"n":73,"o":4.515,"t":"2026-10-01T18:15:00Z","v":5832,"vw":4.5239},{"c":4.525,"h":4.5301,"l":4.525,"n":26,"o":4.5301,"t":"2026-10-01T18:30:00Z","v":1714,"vw":4.529592},{"c":4.5,"h":4.51,"l":4.5,"n":47,"o":4.51,"t":"2026-10-01T18:45:00Z","v":2039,"vw":4.502759},{"c":4.49,"h":4.51,"l":4.49,"n":78,"o":4.5,"t":"2026-10-01T19:00:00Z","v":4318,"vw":4.502299},{"c":4.505,"h":4.505,"l":4.49,"n":100,"o":4.495,"t":"2026-10-01T19:15:00Z","v":6435,"vw":4.497892},{"c":4.49,"h":4.505,"l":4.49,"n":56,"o":4.505,"t":"2026-10-01T19:30:00Z","v":2735,"vw":4.499436},{"c":4.47,"h":4.5075,"l":4.45,"n":562,"o":4.49,"t":"2026-10-01T19:45:00Z","v":40062,"vw":4.47796},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-01T20:00:00Z","v":16108,"vw":4.48},{"c":4.47,"h":4.565,"l":4.47,"n":30,"o":4.53,"t":"2026-10-02T13:30:00Z","v":2836,"vw":4.521889},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-02T13:45:00Z","v":1199,"vw":4.47},{"c":4.505,"h":4.51,"l":4.49,"n":52,"o":4.49,"t":"2026-10-02T14:00:00Z","v":4443,"vw":4.496989},{"c":4.495,"h":4.51,"l":4.485,"n":72,"o":4.51,"t":"2026-10-02T14:15:00Z","v":5270,"vw":4.492079},{"c":4.485,"h":4.5,"l":4.48,"n":24,"o":4.5,"t":"2026-10-02T14:30:00Z","v":1612,"vw":4.485714},{"c":4.4619,"h":4.48,"l":4.455,"n":96,"o":4.48,"t":"2026-10-02T14:45:00Z","v":4635,"vw":4.465987},{"c":4.45,"h":4.47,"l":4.415,"n":174,"o":4.47,"t":"2026-10-02T15:00:00Z","v":30877,"vw":4.446689},{"c":4.42,"h":4.43,"l":4.42,"n":15,"o":4.43,"t":"2026-10-02T15:15:00Z","v":865,"vw":4.424993},{"c":4.425,"h":4.44,"l":4.42,"n":25,"o":4.42,"t":"2026-10-02T15:30:00Z","v":1393,"vw":4.432159},{"c":4.43,"h":4.43,"l":4.4201,"n":14,"o":4.43,"t":"2026-10-02T15:45:00Z","v":2221,"vw":4.422654},{"c":4.41,"h":4.425,"l":4.405,"n":52,"o":4.425,"t":"2026-10-02T16:00:00Z","v":4157,"vw":4.416077},{"c":4.41,"h":4.42,"l":4.41,"n":16,"o":4.41,"t":"2026-10-02T16:15:00Z","v":1801,"vw":4.410667},{"c":4.4,"h":4.41,"l":4.39,"n":55,"o":4.405,"t":"2026-10-02T16:30:00Z","v":5753,"vw":4.398225},{"c":4.41,"h":4.42,"l":4.395,"n":81,"o":4.395,"t":"2026-10-02T16:45:00Z","v":3959,"vw":4.403509},{"c":4.41,"h":4.42,"l":4.41,"n":82,"o":4.41,"t":"2026-10-02T17:00:00Z","v":4300,"vw":4.411853},{"c":4.415,"h":4.415,"l":4.41,"n":36,"o":4.41,"t":"2026-10-02T17:15:00Z","v":1357,"vw":4.4135},{"c":4.4146,"h":4.42,"l":4.4146,"n":9,"o":4.42,"t":"2026-10-02T17:30:00Z","v":482,"vw":4.415782},{"c":4.43,"h":4.43,"l":4.42,"n":49,"o":4.42,"t":"2026-10-02T17:45:00Z","v":3543,"vw":4.429483},{"c":4.44,"h":4.44,"l":4.415,"n":79,"o":4.425,"t":"2026-10-02T18:00:00Z","v":8721,"vw":4.432937},{"c":4.42,"h":4.46,"l":4.42,"n":122,"o":4.44,"t":"2026-10-02T18:15:00Z","v":11164,"vw":4.437391},{"c":4.415,"h":4.42,"l":4.41,"n":36,"o":4.41,"t":"2026-10-02T18:30:00Z","v":1680,"vw":4.414167},{"c":4.4,"h":4.42,"l":4.4,"n":28,"o":4.42,"t":"2026-10-02T18:45:00Z","v":1655,"vw":4.406828},{"c":4.395,"h":4.4,"l":4.39,"n":15,"o":4.39,"t":"2026-10-02T19:00:00Z","v":1713,"vw":4.392188},{"c":4.41,"h":4.42,"l":4.395,"n":91,"o":4.395,"t":"2026-10-02T19:15:00Z","v":5661,"vw":4.403089},{"c":4.44,"h":4.44,"l":4.42,"n":127,"o":4.42,"t":"2026-10-02T19:30:00Z","v":9329,"vw":4.429024},{"c":4.48,"h":4.49,"l":4.435,"n":433,"o":4.44,"t":"2026-10-02T19:45:00Z","v":30701,"vw":4.454736},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-02T20:00:00Z","v":18834,"vw":4.49},{"c":4.65,"h":4.89,"l":4.65,"n":3,"o":4.89,"t":"2026-10-05T09:30:00Z","v":1104,"vw":4.758695},{"c":4.6,"h":4.65,"l":4.6,"n":7,"o":4.65,"t":"2026-10-05T11:00:00Z","v":2170,"vw":4.623746},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-05T12:15:00Z","v":107,"vw":4.71},{"c":4.54,"h":4.6,"l":4.54,"n":22,"o":4.6,"t":"2026-10-05T13:15:00Z","v":4125,"vw":4.569815},{"c":4.49,"h":4.57,"l":4.49,"n":42,"o":4.5,"t":"2026-10-05T13:30:00Z","v":10441,"vw":4.507499},{"c":4.47,"h":4.47,"l":4.4699,"n":9,"o":4.4699,"t":"2026-10-05T13:45:00Z","v":709,"vw":4.469929},{"c":4.49,"h":4.49,"l":4.46,"n":55,"o":4.46,"t":"2026-10-05T14:00:00Z","v":2868,"vw":4.478858},{"c":4.48,"h":4.48,"l":4.465,"n":37,"o":4.47,"t":"2026-10-05T14:15:00Z","v":5213,"vw":4.477888},{"c":4.44,"h":4.44,"l":4.44,"n":17,"o":4.44,"t":"2026-10-05T14:30:00Z","v":582,"vw":4.44},{"c":4.43,"h":4.4399,"l":4.43,"n":19,"o":4.435,"t":"2026-10-05T14:45:00Z","v":3247,"vw":4.438583},{"c":4.46,"h":4.46,"l":4.44,"n":15,"o":4.44,"t":"2026-10-05T15:00:00Z","v":699,"vw":4.45125},{"c":4.445,"h":4.445,"l":4.445,"n":4,"o":4.445,"t":"2026-10-05T15:15:00Z","v":178,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-05T15:30:00Z","v":100,"vw":4.445},{"c":4.49,"h":4.49,"l":4.44,"n":45,"o":4.44,"t":"2026-10-05T15:45:00Z","v":3529,"vw":4.467934},{"c":4.485,"h":4.485,"l":4.485,"n":1,"o":4.485,"t":"2026-10-05T16:00:00Z","v":100,"vw":4.485},{"c":4.53,"h":4.53,"l":4.5,"n":39,"o":4.5,"t":"2026-10-05T16:15:00Z","v":2874,"vw":4.515528},{"c":4.5261,"h":4.5261,"l":4.5261,"n":1,"o":4.5261,"t":"2026-10-05T16:30:00Z","v":100,"vw":4.5261},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-05T16:45:00Z","v":682,"vw":4.54},{"c":4.52,"h":4.54,"l":4.52,"n":73,"o":4.54,"t":"2026-10-05T17:00:00Z","v":3322,"vw":4.526},{"c":4.535,"h":4.535,"l":4.52,"n":31,"o":4.52,"t":"2026-10-05T17:15:00Z","v":921,"vw":4.526},{"c":4.52,"h":4.53,"l":4.52,"n":8,"o":4.53,"t":"2026-10-05T17:30:00Z","v":1509,"vw":4.528143},{"c":4.53,"h":4.53,"l":4.5149,"n":22,"o":4.52,"t":"2026-10-05T17:45:00Z","v":2370,"vw":4.527389},{"c":4.53,"h":4.53,"l":4.51,"n":57,"o":4.52,"t":"2026-10-05T18:15:00Z","v":3261,"vw":4.522222},{"c":4.52,"h":4.521,"l":4.52,"n":9,"o":4.521,"t":"2026-10-05T18:30:00Z","v":703,"vw":4.520433},{"c":4.53,"h":4.53,"l":4.52,"n":13,"o":4.52,"t":"2026-10-05T18:45:00Z","v":726,"vw":4.525},{"c":4.53,"h":4.53,"l":4.53,"n":9,"o":4.53,"t":"2026-10-05T19:00:00Z","v":325,"vw":4.53},{"c":4.53,"h":4.53,"l":4.5101,"n":56,"o":4.53,"t":"2026-10-05T19:15:00Z","v":6259,"vw":4.51755},{"c":4.51,"h":4.52,"l":4.51,"n":9,"o":4.52,"t":"2026-10-05T19:30:00Z","v":381,"vw":4.513333},{"c":4.54,"h":4.55,"l":4.505,"n":305,"o":4.51,"t":"2026-10-05T19:45:00Z","v":15909,"vw":4.535456},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-10-05T20:00:00Z","v":20849,"vw":4.55},{"c":4.4197,"h":4.4197,"l":4.4197,"n":1,"o":4.4197,"t":"2026-10-05T20:45:00Z","v":200,"vw":4.4197},{"c":4.575,"h":4.575,"l":4.55,"n":12,"o":4.55,"t":"2026-10-06T13:30:00Z","v":2198,"vw":4.551152},{"c":4.53,"h":4.55,"l":4.53,"n":9,"o":4.55,"t":"2026-10-06T13:45:00Z","v":1303,"vw":4.548292},{"c":4.47,"h":4.55,"l":4.47,"n":79,"o":4.55,"t":"2026-10-06T14:00:00Z","v":7234,"vw":4.522318},{"c":4.469,"h":4.469,"l":4.46,"n":28,"o":4.46,"t":"2026-10-06T14:15:00Z","v":998,"vw":4.462571},{"c":4.46,"h":4.46,"l":4.45,"n":24,"o":4.45,"t":"2026-10-06T14:30:00Z","v":930,"vw":4.455894},{"c":4.46,"h":4.47,"l":4.46,"n":29,"o":4.47,"t":"2026-10-06T14:45:00Z","v":1322,"vw":4.469055},{"c":4.47,"h":4.48,"l":4.47,"n":28,"o":4.475,"t":"2026-10-06T15:00:00Z","v":5699,"vw":4.472123},{"c":4.47,"h":4.47,"l":4.46,"n":20,"o":4.46,"t":"2026-10-06T15:15:00Z","v":1228,"vw":4.467637},{"c":4.46,"h":4.46,"l":4.46,"n":18,"o":4.46,"t":"2026-10-06T15:30:00Z","v":830,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":29,"o":4.46,"t":"2026-10-06T15:45:00Z","v":2158,"vw":4.46},{"c":4.4599,"h":4.46,"l":4.455,"n":26,"o":4.455,"t":"2026-10-06T16:00:00Z","v":3964,"vw":4.459164},{"c":4.45,"h":4.45,"l":4.45,"n":23,"o":4.45,"t":"2026-10-06T16:15:00Z","v":1210,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-06T16:45:00Z","v":349,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":32,"o":4.45,"t":"2026-10-06T17:00:00Z","v":1339,"vw":4.443667},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-06T17:15:00Z","v":202,"vw":4.44},{"c":4.43,"h":4.435,"l":4.43,"n":8,"o":4.435,"t":"2026-10-06T17:45:00Z","v":419,"vw":4.431667},{"c":4.43,"h":4.44,"l":4.43,"n":4,"o":4.43,"t":"2026-10-06T18:00:00Z","v":1900,"vw":4.430526},{"c":4.44,"h":4.44,"l":4.4399,"n":37,"o":4.44,"t":"2026-10-06T18:30:00Z","v":6387,"vw":4.439958},{"c":4.43,"h":4.43,"l":4.42,"n":21,"o":4.42,"t":"2026-10-06T18:45:00Z","v":1100,"vw":4.424},{"c":4.41,"h":4.41,"l":4.41,"n":15,"o":4.41,"t":"2026-10-06T19:00:00Z","v":9563,"vw":4.41},{"c":4.415,"h":4.415,"l":4.4099,"n":6,"o":4.4099,"t":"2026-10-06T19:15:00Z","v":1352,"vw":4.412808},{"c":4.39,"h":4.4,"l":4.38,"n":33,"o":4.4,"t":"2026-10-06T19:30:00Z","v":4195,"vw":4.397103},{"c":4.385,"h":4.4,"l":4.36,"n":225,"o":4.385,"t":"2026-10-06T19:45:00Z","v":17386,"vw":4.376518},{"c":4.38,"h":4.38,"l":4.38,"n":15,"o":4.38,"t":"2026-10-06T20:00:00Z","v":13724,"vw":4.38},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-06T21:00:00Z","v":235,"vw":4.3},{"c":4.38,"h":4.5,"l":4.38,"n":23,"o":4.41,"t":"2026-10-07T13:15:00Z","v":2818,"vw":4.462377},{"c":4.38,"h":4.425,"l":4.35,"n":24,"o":4.425,"t":"2026-10-07T13:30:00Z","v":6638,"vw":4.360513},{"c":4.42,"h":4.42,"l":4.41,"n":31,"o":4.41,"t":"2026-10-07T13:45:00Z","v":1658,"vw":4.416667},{"c":4.43,"h":4.45,"l":4.43,"n":48,"o":4.43,"t":"2026-10-07T14:00:00Z","v":3312,"vw":4.4416},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-07T14:15:00Z","v":219,"vw":4.44},{"c":4.42,"h":4.424,"l":4.42,"n":7,"o":4.424,"t":"2026-10-07T14:30:00Z","v":1307,"vw":4.423636},{"c":4.43,"h":4.43,"l":4.42,"n":29,"o":4.43,"t":"2026-10-07T14:45:00Z","v":915,"vw":4.426667},{"c":4.42,"h":4.4316,"l":4.42,"n":86,"o":4.43,"t":"2026-10-07T15:00:00Z","v":4374,"vw":4.429667},{"c":4.41,"h":4.43,"l":4.41,"n":26,"o":4.425,"t":"2026-10-07T15:15:00Z","v":1108,"vw":4.424167},{"c":4.415,"h":4.415,"l":4.4023,"n":4,"o":4.4023,"t":"2026-10-07T15:30:00Z","v":803,"vw":4.405527},{"c":4.435,"h":4.44,"l":4.43,"n":28,"o":4.43,"t":"2026-10-07T15:45:00Z","v":2062,"vw":4.436573},{"c":4.42,"h":4.43,"l":4.42,"n":9,"o":4.43,"t":"2026-10-07T16:00:00Z","v":601,"vw":4.425},{"c":4.43,"h":4.43,"l":4.43,"n":24,"o":4.43,"t":"2026-10-07T16:15:00Z","v":740,"vw":4.43},{"c":4.425,"h":4.425,"l":4.421,"n":8,"o":4.421,"t":"2026-10-07T16:30:00Z","v":634,"vw":4.423062},{"c":4.41,"h":4.42,"l":4.41,"n":52,"o":4.42,"t":"2026-10-07T16:45:00Z","v":1512,"vw":4.414444},{"c":4.42,"h":4.42,"l":4.41,"n":26,"o":4.4151,"t":"2026-10-07T17:00:00Z","v":1085,"vw":4.417469},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-07T17:15:00Z","v":200,"vw":4.42},{"c":4.415,"h":4.42,"l":4.4,"n":31,"o":4.4,"t":"2026-10-07T17:30:00Z","v":2879,"vw":4.413318},{"c":4.415,"h":4.415,"l":4.415,"n":3,"o":4.415,"t":"2026-10-07T17:45:00Z","v":102,"vw":4.415},{"c":4.41,"h":4.41,"l":4.39,"n":46,"o":4.4,"t":"2026-10-07T18:00:00Z","v":3209,"vw":4.401273},{"c":4.4,"h":4.4,"l":4.4,"n":17,"o":4.4,"t":"2026-10-07T18:15:00Z","v":693,"vw":4.4},{"c":4.4,"h":4.4082,"l":4.4,"n":23,"o":4.4082,"t":"2026-10-07T18:30:00Z","v":1936,"vw":4.402873},{"c":4.4023,"h":4.41,"l":4.4023,"n":12,"o":4.41,"t":"2026-10-07T18:45:00Z","v":918,"vw":4.404912},{"c":4.39,"h":4.39,"l":4.39,"n":19,"o":4.39,"t":"2026-10-07T19:00:00Z","v":900,"vw":4.39},{"c":4.385,"h":4.385,"l":4.385,"n":12,"o":4.385,"t":"2026-10-07T19:15:00Z","v":529,"vw":4.385},{"c":4.37,"h":4.385,"l":4.3608,"n":66,"o":4.38,"t":"2026-10-07T19:30:00Z","v":11599,"vw":4.373808},{"c":4.38,"h":4.385,"l":4.3645,"n":234,"o":4.38,"t":"2026-10-07T19:45:00Z","v":10038,"vw":4.375854},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-07T20:00:00Z","v":13013,"vw":4.37},{"c":4.24,"h":4.36,"l":4.23,"n":348,"o":4.36,"t":"2026-10-08T13:30:00Z","v":49739,"vw":4.272099},{"c":4.26,"h":4.26,"l":4.24,"n":16,"o":4.24,"t":"2026-10-08T13:45:00Z","v":6322,"vw":4.246988},{"c":4.265,"h":4.265,"l":4.24,"n":27,"o":4.24,"t":"2026-10-08T14:00:00Z","v":2685,"vw":4.257285},{"c":4.255,"h":4.255,"l":4.2401,"n":29,"o":4.25,"t":"2026-10-08T14:15:00Z","v":3410,"vw":4.247437},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-08T14:30:00Z","v":252,"vw":4.24},{"c":4.21,"h":4.2314,"l":4.21,"n":47,"o":4.2314,"t":"2026-10-08T14:45:00Z","v":5764,"vw":4.219936},{"c":4.19,"h":4.2,"l":4.17,"n":49,"o":4.2,"t":"2026-10-08T15:00:00Z","v":8053,"vw":4.185576},{"c":4.2,"h":4.2,"l":4.18,"n":43,"o":4.19,"t":"2026-10-08T15:15:00Z","v":5138,"vw":4.189362},{"c":4.18,"h":4.19,"l":4.16,"n":71,"o":4.19,"t":"2026-10-08T15:30:00Z","v":10674,"vw":4.181616},{"c":4.182,"h":4.19,"l":4.1614,"n":17,"o":4.1677,"t":"2026-10-08T15:45:00Z","v":3394,"vw":4.166405},{"c":4.19,"h":4.21,"l":4.19,"n":37,"o":4.19,"t":"2026-10-08T16:15:00Z","v":1720,"vw":4.195556},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-08T16:30:00Z","v":114,"vw":4.19},{"c":4.19,"h":4.19,"l":4.17,"n":14,"o":4.19,"t":"2026-10-08T16:45:00Z","v":766,"vw":4.186667},{"c":4.2,"h":4.2,"l":4.17,"n":98,"o":4.19,"t":"2026-10-08T17:00:00Z","v":6305,"vw":4.184597},{"c":4.21,"h":4.2199,"l":4.19,"n":90,"o":4.21,"t":"2026-10-08T17:15:00Z","v":6367,"vw":4.203186},{"c":4.2291,"h":4.23,"l":4.21,"n":29,"o":4.21,"t":"2026-10-08T17:30:00Z","v":1956,"vw":4.225127},{"c":4.21,"h":4.22,"l":4.205,"n":149,"o":4.22,"t":"2026-10-08T17:45:00Z","v":4080,"vw":4.216364},{"c":4.23,"h":4.23,"l":4.205,"n":29,"o":4.21,"t":"2026-10-08T18:00:00Z","v":3067,"vw":4.213983},{"c":4.22,"h":4.235,"l":4.22,"n":29,"o":4.235,"t":"2026-10-08T18:15:00Z","v":1407,"vw":4.224375},{"c":4.205,"h":4.21,"l":4.2,"n":26,"o":4.21,"t":"2026-10-08T18:30:00Z","v":1032,"vw":4.205608},{"c":4.2,"h":4.205,"l":4.195,"n":66,"o":4.2,"t":"2026-10-08T18:45:00Z","v":4145,"vw":4.200024},{"c":4.2,"h":4.2,"l":4.199,"n":42,"o":4.2,"t":"2026-10-08T19:00:00Z","v":2379,"vw":4.199942},{"c":4.2,"h":4.21,"l":4.1701,"n":81,"o":4.195,"t":"2026-10-08T19:15:00Z","v":8406,"vw":4.187733},{"c":4.21,"h":4.21,"l":4.2,"n":31,"o":4.2,"t":"2026-10-08T19:30:00Z","v":2152,"vw":4.207378},{"c":4.22,"h":4.22,"l":4.2,"n":285,"o":4.21,"t":"2026-10-08T19:45:00Z","v":10131,"vw":4.207905},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-08T20:00:00Z","v":10672,"vw":4.2},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-09T08:15:00Z","v":1000,"vw":4.13},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-09T09:30:00Z","v":259,"vw":4.18},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-09T09:45:00Z","v":946,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-09T10:00:00Z","v":200,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-09T10:15:00Z","v":203,"vw":4.05},{"c":4.14,"h":4.14,"l":4.1,"n":5,"o":4.1,"t":"2026-10-09T10:30:00Z","v":903,"vw":4.108073},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-09T12:30:00Z","v":225,"vw":4.15},{"c":4.17,"h":4.2099,"l":4.17,"n":93,"o":4.17,"t":"2026-10-09T13:30:00Z","v":32345,"vw":4.176474},{"c":4.215,"h":4.22,"l":4.15,"n":71,"o":4.15,"t":"2026-10-09T13:45:00Z","v":11474,"vw":4.169526},{"c":4.22,"h":4.225,"l":4.215,"n":10,"o":4.215,"t":"2026-10-09T14:00:00Z","v":905,"vw":4.221666},{"c":4.22,"h":4.22,"l":4.21,"n":75,"o":4.22,"t":"2026-10-09T14:15:00Z","v":6058,"vw":4.219278},{"c":4.2,"h":4.22,"l":4.2,"n":113,"o":4.22,"t":"2026-10-09T14:30:00Z","v":8018,"vw":4.211597},{"c":4.2099,"h":4.21,"l":4.195,"n":49,"o":4.21,"t":"2026-10-09T14:45:00Z","v":8490,"vw":4.20288},{"c":4.23,"h":4.23,"l":4.215,"n":31,"o":4.215,"t":"2026-10-09T15:00:00Z","v":1781,"vw":4.22767},{"c":4.225,"h":4.24,"l":4.225,"n":59,"o":4.225,"t":"2026-10-09T15:15:00Z","v":3829,"vw":4.226957},{"c":4.265,"h":4.265,"l":4.23,"n":100,"o":4.23,"t":"2026-10-09T15:30:00Z","v":5845,"vw":4.250961},{"c":4.25,"h":4.255,"l":4.25,"n":16,"o":4.255,"t":"2026-10-09T15:45:00Z","v":5898,"vw":4.254825},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-10-09T16:15:00Z","v":517,"vw":4.24},{"c":4.23,"h":4.24,"l":4.23,"n":29,"o":4.235,"t":"2026-10-09T16:30:00Z","v":1882,"vw":4.23534},{"c":4.25,"h":4.25,"l":4.23,"n":74,"o":4.23,"t":"2026-10-09T16:45:00Z","v":4265,"vw":4.24433},{"c":4.25,"h":4.26,"l":4.25,"n":5,"o":4.26,"t":"2026-10-09T17:00:00Z","v":1068,"vw":4.257778},{"c":4.3,"h":4.3,"l":4.25,"n":188,"o":4.25,"t":"2026-10-09T17:15:00Z","v":9711,"vw":4.265705},{"c":4.31,"h":4.31,"l":4.3,"n":50,"o":4.31,"t":"2026-10-09T17:30:00Z","v":3748,"vw":4.308885},{"c":4.32,"h":4.32,"l":4.29,"n":90,"o":4.3,"t":"2026-10-09T17:45:00Z","v":9620,"vw":4.299905},{"c":4.31,"h":4.32,"l":4.305,"n":32,"o":4.32,"t":"2026-10-09T18:00:00Z","v":2489,"vw":4.312077},{"c":4.31,"h":4.32,"l":4.31,"n":13,"o":4.31,"t":"2026-10-09T18:15:00Z","v":839,"vw":4.311781},{"c":4.32,"h":4.32,"l":4.32,"n":38,"o":4.32,"t":"2026-10-09T18:30:00Z","v":3585,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-09T18:45:00Z","v":347,"vw":4.32},{"c":4.3,"h":4.32,"l":4.3,"n":31,"o":4.32,"t":"2026-10-09T19:00:00Z","v":1379,"vw":4.3125},{"c":4.312,"h":4.312,"l":4.295,"n":51,"o":4.295,"t":"2026-10-09T19:15:00Z","v":6172,"vw":4.305489},{"c":4.315,"h":4.32,"l":4.295,"n":290,"o":4.31,"t":"2026-10-09T19:30:00Z","v":24412,"vw":4.306715},{"c":4.335,"h":4.34,"l":4.31,"n":282,"o":4.31,"t":"2026-10-09T19:45:00Z","v":14779,"vw":4.330098},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-10-09T20:00:00Z","v":14912,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-12T13:15:00Z","v":266,"vw":4.34},{"c":4.35,"h":4.35,"l":4.3121,"n":49,"o":4.34,"t":"2026-10-12T13:30:00Z","v":9486,"vw":4.338986},{"c":4.3,"h":4.34,"l":4.3,"n":49,"o":4.34,"t":"2026-10-12T13:45:00Z","v":2670,"vw":4.314581},{"c":4.295,"h":4.295,"l":4.295,"n":8,"o":4.295,"t":"2026-10-12T14:00:00Z","v":403,"vw":4.295},{"c":4.265,"h":4.28,"l":4.26,"n":62,"o":4.28,"t":"2026-10-12T14:15:00Z","v":7133,"vw":4.266167},{"c":4.26,"h":4.26,"l":4.25,"n":18,"o":4.25,"t":"2026-10-12T14:30:00Z","v":1191,"vw":4.2575},{"c":4.2376,"h":4.26,"l":4.2339,"n":27,"o":4.25,"t":"2026-10-12T14:45:00Z","v":4530,"vw":4.239944},{"c":4.24,"h":4.24,"l":4.24,"n":5,"o":4.24,"t":"2026-10-12T15:00:00Z","v":309,"vw":4.24},{"c":4.24,"h":4.24,"l":4.23,"n":9,"o":4.23,"t":"2026-10-12T15:15:00Z","v":3136,"vw":4.230323},{"c":4.24,"h":4.24,"l":4.23,"n":14,"o":4.24,"t":"2026-10-12T15:30:00Z","v":341,"vw":4.236667},{"c":4.22,"h":4.23,"l":4.22,"n":26,"o":4.23,"t":"2026-10-12T15:45:00Z","v":1083,"vw":4.22875},{"c":4.22,"h":4.22,"l":4.21,"n":16,"o":4.21,"t":"2026-10-12T16:00:00Z","v":317,"vw":4.215},{"c":4.23,"h":4.23,"l":4.21,"n":14,"o":4.22,"t":"2026-10-12T16:15:00Z","v":956,"vw":4.221579},{"c":4.22,"h":4.22,"l":4.2106,"n":12,"o":4.2106,"t":"2026-10-12T16:30:00Z","v":790,"vw":4.212463},{"c":4.22,"h":4.22,"l":4.21,"n":22,"o":4.21,"t":"2026-10-12T16:45:00Z","v":898,"vw":4.215},{"c":4.21,"h":4.21,"l":4.21,"n":11,"o":4.21,"t":"2026-10-12T17:15:00Z","v":713,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":6,"o":4.21,"t":"2026-10-12T17:30:00Z","v":225,"vw":4.21},{"c":4.22,"h":4.2299,"l":4.22,"n":15,"o":4.2299,"t":"2026-10-12T17:45:00Z","v":847,"vw":4.221872},{"c":4.23,"h":4.23,"l":4.22,"n":32,"o":4.22,"t":"2026-10-12T18:00:00Z","v":1376,"vw":4.225455},{"c":4.24,"h":4.24,"l":4.24,"n":14,"o":4.24,"t":"2026-10-12T18:15:00Z","v":1146,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":5,"o":4.24,"t":"2026-10-12T18:30:00Z","v":211,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":13,"o":4.23,"t":"2026-10-12T18:45:00Z","v":616,"vw":4.23},{"c":4.22,"h":4.225,"l":4.22,"n":38,"o":4.225,"t":"2026-10-12T19:00:00Z","v":1330,"vw":4.220828},{"c":4.25,"h":4.25,"l":4.22,"n":127,"o":4.22,"t":"2026-10-12T19:15:00Z","v":6717,"vw":4.233309},{"c":4.26,"h":4.26,"l":4.25,"n":61,"o":4.25,"t":"2026-10-12T19:30:00Z","v":2172,"vw":4.256696},{"c":4.26,"h":4.28,"l":4.26,"n":327,"o":4.26,"t":"2026-10-12T19:45:00Z","v":9330,"vw":4.266905},{"c":4.27,"h":4.27,"l":4.27,"n":15,"o":4.27,"t":"2026-10-12T20:00:00Z","v":8329,"vw":4.27},{"c":4.25,"h":4.28,"l":4.24,"n":61,"o":4.28,"t":"2026-10-13T13:30:00Z","v":10324,"vw":4.248862},{"c":4.2299,"h":4.25,"l":4.22,"n":56,"o":4.245,"t":"2026-10-13T13:45:00Z","v":10033,"vw":4.229232},{"c":4.24,"h":4.24,"l":4.235,"n":8,"o":4.235,"t":"2026-10-13T14:00:00Z","v":328,"vw":4.237294},{"c":4.235,"h":4.235,"l":4.235,"n":3,"o":4.235,"t":"2026-10-13T14:15:00Z","v":1200,"vw":4.235},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-13T14:30:00Z","v":390,"vw":4.24},{"c":4.2413,"h":4.2413,"l":4.2413,"n":4,"o":4.2413,"t":"2026-10-13T14:45:00Z","v":132,"vw":4.2413},{"c":4.2,"h":4.23,"l":4.19,"n":64,"o":4.23,"t":"2026-10-13T15:00:00Z","v":14066,"vw":4.205303},{"c":4.19,"h":4.2,"l":4.19,"n":29,"o":4.2,"t":"2026-10-13T15:15:00Z","v":1730,"vw":4.193334},{"c":4.18,"h":4.19,"l":4.18,"n":22,"o":4.19,"t":"2026-10-13T15:30:00Z","v":1077,"vw":4.181111},{"c":4.19,"h":4.19,"l":4.18,"n":22,"o":4.18,"t":"2026-10-13T15:45:00Z","v":1475,"vw":4.189},{"c":4.18,"h":4.19,"l":4.18,"n":16,"o":4.1801,"t":"2026-10-13T16:00:00Z","v":1171,"vw":4.184838},{"c":4.17,"h":4.18,"l":4.17,"n":9,"o":4.18,"t":"2026-10-13T16:15:00Z","v":1650,"vw":4.171978},{"c":4.175,"h":4.175,"l":4.17,"n":5,"o":4.17,"t":"2026-10-13T16:30:00Z","v":543,"vw":4.173},{"c":4.17,"h":4.175,"l":4.17,"n":33,"o":4.1711,"t":"2026-10-13T16:45:00Z","v":1710,"vw":4.17111},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-13T17:00:00Z","v":200,"vw":4.17},{"c":4.17,"h":4.17,"l":4.15,"n":10,"o":4.16,"t":"2026-10-13T17:15:00Z","v":772,"vw":4.158512},{"c":4.16,"h":4.16,"l":4.15,"n":17,"o":4.15,"t":"2026-10-13T17:30:00Z","v":984,"vw":4.157348},{"c":4.16,"h":4.1698,"l":4.145,"n":203,"o":4.15,"t":"2026-10-13T17:45:00Z","v":22829,"vw":4.147915},{"c":4.2,"h":4.2,"l":4.17,"n":45,"o":4.17,"t":"2026-10-13T18:00:00Z","v":4564,"vw":4.182353},{"c":4.2,"h":4.2,"l":4.19,"n":37,"o":4.19,"t":"2026-10-13T18:15:00Z","v":2403,"vw":4.194721},{"c":4.18,"h":4.19,"l":4.18,"n":44,"o":4.19,"t":"2026-10-13T18:45:00Z","v":3036,"vw":4.186669},{"c":4.18,"h":4.185,"l":4.175,"n":30,"o":4.18,"t":"2026-10-13T19:00:00Z","v":2078,"vw":4.179637},{"c":4.17,"h":4.18,"l":4.17,"n":7,"o":4.18,"t":"2026-10-13T19:15:00Z","v":916,"vw":4.176667},{"c":4.185,"h":4.19,"l":4.175,"n":51,"o":4.175,"t":"2026-10-13T19:30:00Z","v":2887,"vw":4.18213},{"c":4.17,"h":4.185,"l":4.17,"n":127,"o":4.185,"t":"2026-10-13T19:45:00Z","v":8300,"vw":4.176507},{"c":4.17,"h":4.17,"l":4.17,"n":9,"o":4.17,"t":"2026-10-13T20:00:00Z","v":11809,"vw":4.17},{"c":4.12,"h":4.135,"l":4.12,"n":9,"o":4.12,"t":"2026-10-14T13:30:00Z","v":1187,"vw":4.123322},{"c":4.19,"h":4.2,"l":4.16,"n":57,"o":4.16,"t":"2026-10-14T13:45:00Z","v":4339,"vw":4.182961},{"c":4.22,"h":4.22,"l":4.2,"n":19,"o":4.2,"t":"2026-10-14T14:00:00Z","v":1776,"vw":4.202581},{"c":4.21,"h":4.21,"l":4.2,"n":24,"o":4.21,"t":"2026-10-14T14:15:00Z","v":1223,"vw":4.208789},{"c":4.22,"h":4.22,"l":4.21,"n":39,"o":4.21,"t":"2026-10-14T14:30:00Z","v":2342,"vw":4.216154},{"c":4.21,"h":4.21,"l":4.18,"n":301,"o":4.21,"t":"2026-10-14T14:45:00Z","v":24219,"vw":4.193529},{"c":4.195,"h":4.205,"l":4.195,"n":44,"o":4.205,"t":"2026-10-14T15:00:00Z","v":2998,"vw":4.199845},{"c":4.2,"h":4.2,"l":4.1915,"n":9,"o":4.1915,"t":"2026-10-14T15:15:00Z","v":359,"vw":4.19575},{"c":4.19,"h":4.2,"l":4.19,"n":74,"o":4.2,"t":"2026-10-14T15:30:00Z","v":6272,"vw":4.194631},{"c":4.21,"h":4.21,"l":4.195,"n":24,"o":4.1961,"t":"2026-10-14T15:45:00Z","v":3908,"vw":4.198883},{"c":4.195,"h":4.2173,"l":4.19,"n":49,"o":4.21,"t":"2026-10-14T16:00:00Z","v":8712,"vw":4.207688},{"c":4.195,"h":4.2,"l":4.195,"n":11,"o":4.195,"t":"2026-10-14T16:15:00Z","v":836,"vw":4.196919},{"c":4.195,"h":4.2,"l":4.195,"n":14,"o":4.195,"t":"2026-10-14T16:30:00Z","v":869,"vw":4.197366},{"c":4.195,"h":4.2,"l":4.195,"n":23,"o":4.2,"t":"2026-10-14T16:45:00Z","v":1600,"vw":4.199593},{"c":4.2,"h":4.2,"l":4.1999,"n":15,"o":4.1999,"t":"2026-10-14T17:00:00Z","v":4444,"vw":4.199914},{"c":4.19,"h":4.205,"l":4.19,"n":34,"o":4.205,"t":"2026-10-14T17:15:00Z","v":3613,"vw":4.200511},{"c":4.2,"h":4.21,"l":4.195,"n":33,"o":4.1988,"t":"2026-10-14T17:30:00Z","v":6004,"vw":4.202187},{"c":4.21,"h":4.21,"l":4.2,"n":7,"o":4.2,"t":"2026-10-14T17:45:00Z","v":483,"vw":4.203195},{"c":4.2,"h":4.21,"l":4.195,"n":37,"o":4.21,"t":"2026-10-14T18:00:00Z","v":2731,"vw":4.200779},{"c":4.195,"h":4.2,"l":4.19,"n":23,"o":4.2,"t":"2026-10-14T18:15:00Z","v":1612,"vw":4.195618},{"c":4.195,"h":4.195,"l":4.19,"n":18,"o":4.195,"t":"2026-10-14T18:30:00Z","v":1400,"vw":4.191759},{"c":4.18,"h":4.19,"l":4.18,"n":46,"o":4.19,"t":"2026-10-14T18:45:00Z","v":3226,"vw":4.185051},{"c":4.18,"h":4.18,"l":4.175,"n":33,"o":4.175,"t":"2026-10-14T19:00:00Z","v":6896,"vw":4.17665},{"c":4.18,"h":4.19,"l":4.18,"n":18,"o":4.19,"t":"2026-10-14T19:15:00Z","v":1202,"vw":4.184286},{"c":4.15,"h":4.17,"l":4.145,"n":179,"o":4.17,"t":"2026-10-14T19:30:00Z","v":15196,"vw":4.158347},{"c":4.15,"h":4.15,"l":4.14,"n":221,"o":4.15,"t":"2026-10-14T19:45:00Z","v":16345,"vw":4.145895},{"c":4.14,"h":4.14,"l":4.14,"n":7,"o":4.14,"t":"2026-10-14T20:00:00Z","v":16310,"vw":4.14},{"c":4.123,"h":4.123,"l":4.123,"n":1,"o":4.123,"t":"2026-10-14T20:45:00Z","v":775,"vw":4.123},{"c":4.15,"h":4.2,"l":4.15,"n":43,"o":4.18,"t":"2026-10-15T13:30:00Z","v":5852,"vw":4.177638},{"c":4.21,"h":4.21,"l":4.175,"n":125,"o":4.2,"t":"2026-10-15T13:45:00Z","v":12000,"vw":4.187393},{"c":4.23,"h":4.24,"l":4.2006,"n":88,"o":4.2006,"t":"2026-10-15T14:00:00Z","v":3125,"vw":4.231456},{"c":4.21,"h":4.23,"l":4.21,"n":23,"o":4.23,"t":"2026-10-15T14:15:00Z","v":1251,"vw":4.21875},{"c":4.24,"h":4.25,"l":4.22,"n":90,"o":4.22,"t":"2026-10-15T14:30:00Z","v":2875,"vw":4.236429},{"c":4.25,"h":4.25,"l":4.2313,"n":55,"o":4.24,"t":"2026-10-15T14:45:00Z","v":1974,"vw":4.239455},{"c":4.25,"h":4.28,"l":4.25,"n":24,"o":4.25,"t":"2026-10-15T15:00:00Z","v":2368,"vw":4.273668},{"c":4.23,"h":4.26,"l":4.23,"n":39,"o":4.26,"t":"2026-10-15T15:15:00Z","v":1543,"vw":4.252692},{"c":4.22,"h":4.24,"l":4.21,"n":47,"o":4.23,"t":"2026-10-15T15:30:00Z","v":10060,"vw":4.217288},{"c":4.2,"h":4.212735,"l":4.2,"n":22,"o":4.2079,"t":"2026-10-15T15:45:00Z","v":2409,"vw":4.202355},{"c":4.21,"h":4.225,"l":4.2,"n":52,"o":4.2,"t":"2026-10-15T16:00:00Z","v":1315,"vw":4.215085},{"c":4.205,"h":4.21,"l":4.2,"n":47,"o":4.21,"t":"2026-10-15T16:15:00Z","v":1362,"vw":4.2085},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-10-15T16:30:00Z","v":560,"vw":4.21},{"c":4.205,"h":4.21,"l":4.205,"n":20,"o":4.21,"t":"2026-10-15T16:45:00Z","v":1119,"vw":4.209444},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-15T17:00:00Z","v":117,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-15T17:15:00Z","v":201,"vw":4.205},{"c":4.2,"h":4.205,"l":4.2,"n":13,"o":4.205,"t":"2026-10-15T17:30:00Z","v":581,"vw":4.202684},{"c":4.2,"h":4.205,"l":4.2,"n":4,"o":4.205,"t":"2026-10-15T17:45:00Z","v":217,"vw":4.202619},{"c":4.18,"h":4.2,"l":4.18,"n":77,"o":4.2,"t":"2026-10-15T18:00:00Z","v":8387,"vw":4.19508},{"c":4.175,"h":4.18,"l":4.1701,"n":21,"o":4.18,"t":"2026-10-15T18:30:00Z","v":1247,"vw":4.176729},{"c":4.16,"h":4.17,"l":4.16,"n":38,"o":4.17,"t":"2026-10-15T18:45:00Z","v":2146,"vw":4.165834},{"c":4.16,"h":4.17,"l":4.16,"n":105,"o":4.1601,"t":"2026-10-15T19:00:00Z","v":4351,"vw":4.165362},{"c":4.15,"h":4.17,"l":4.15,"n":242,"o":4.165,"t":"2026-10-15T19:15:00Z","v":21247,"vw":4.155891},{"c":4.185,"h":4.185,"l":4.15,"n":163,"o":4.15,"t":"2026-10-15T19:30:00Z","v":10413,"vw":4.164177},{"c":4.17,"h":4.2,"l":4.17,"n":242,"o":4.18,"t":"2026-10-15T19:45:00Z","v":14013,"vw":4.186349},{"c":4.18,"h":4.18,"l":4.18,"n":20,"o":4.18,"t":"2026-10-15T20:00:00Z","v":12846,"vw":4.18},{"c":4.15,"h":4.19,"l":4.15,"n":71,"o":4.19,"t":"2026-10-16T13:30:00Z","v":12805,"vw":4.172318},{"c":4.13,"h":4.14,"l":4.13,"n":66,"o":4.14,"t":"2026-10-16T13:45:00Z","v":2987,"vw":4.135187},{"c":4.17,"h":4.17,"l":4.15,"n":55,"o":4.15,"t":"2026-10-16T14:00:00Z","v":3031,"vw":4.156316},{"c":4.17,"h":4.18,"l":4.17,"n":91,"o":4.175,"t":"2026-10-16T14:15:00Z","v":4262,"vw":4.173033},{"c":4.17,"h":4.17,"l":4.1602,"n":15,"o":4.17,"t":"2026-10-16T14:30:00Z","v":1134,"vw":4.168762},{"c":4.165,"h":4.17,"l":4.16,"n":33,"o":4.165,"t":"2026-10-16T14:45:00Z","v":2628,"vw":4.163342},{"c":4.15,"h":4.17,"l":4.15,"n":68,"o":4.165,"t":"2026-10-16T15:00:00Z","v":4715,"vw":4.161914},{"c":4.15,"h":4.15,"l":4.14,"n":157,"o":4.14,"t":"2026-10-16T15:15:00Z","v":6549,"vw":4.144488},{"c":4.115,"h":4.15,"l":4.115,"n":75,"o":4.1402,"t":"2026-10-16T15:30:00Z","v":6865,"vw":4.132416},{"c":4.1,"h":4.115,"l":4.07,"n":381,"o":4.115,"t":"2026-10-16T15:45:00Z","v":42735,"vw":4.085803},{"c":4.06,"h":4.09,"l":4.06,"n":51,"o":4.09,"t":"2026-10-16T16:00:00Z","v":3454,"vw":4.073048},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-16T16:15:00Z","v":2948,"vw":4.05},{"c":4.04,"h":4.04,"l":4.03,"n":11,"o":4.03,"t":"2026-10-16T16:30:00Z","v":1764,"vw":4.032792},{"c":4.04,"h":4.04,"l":4.03,"n":13,"o":4.04,"t":"2026-10-16T16:45:00Z","v":1249,"vw":4.036416},{"c":4.005,"h":4.03,"l":4.005,"n":104,"o":4.03,"t":"2026-10-16T17:00:00Z","v":15884,"vw":4.009354},{"c":4.005,"h":4.005,"l":4.0012,"n":35,"o":4.005,"t":"2026-10-16T17:15:00Z","v":1469,"vw":4.004535},{"c":3.995,"h":4.01,"l":3.995,"n":223,"o":4.01,"t":"2026-10-16T17:30:00Z","v":14718,"vw":4.000715},{"c":4.03,"h":4.035,"l":3.99,"n":331,"o":3.995,"t":"2026-10-16T17:45:00Z","v":47456,"vw":4.00372},{"c":4.02,"h":4.03,"l":3.99,"n":166,"o":4.0246,"t":"2026-10-16T18:00:00Z","v":19362,"vw":4.002388},{"c":4.045,"h":4.045,"l":3.995,"n":202,"o":4.0252,"t":"2026-10-16T18:15:00Z","v":13004,"vw":4.021187},{"c":4.05,"h":4.07,"l":4.045,"n":78,"o":4.05,"t":"2026-10-16T18:30:00Z","v":7283,"vw":4.051826},{"c":4.045,"h":4.055,"l":4.045,"n":32,"o":4.05,"t":"2026-10-16T18:45:00Z","v":1573,"vw":4.050485},{"c":4.064,"h":4.064,"l":4.05,"n":39,"o":4.055,"t":"2026-10-16T19:00:00Z","v":2255,"vw":4.052401},{"c":4.06,"h":4.085,"l":4.06,"n":69,"o":4.0614,"t":"2026-10-16T19:15:00Z","v":6542,"vw":4.070753},{"c":4.055,"h":4.06,"l":4.0525,"n":27,"o":4.0525,"t":"2026-10-16T19:30:00Z","v":1252,"vw":4.05875},{"c":4.08,"h":4.08,"l":4.02,"n":378,"o":4.055,"t":"2026-10-16T19:45:00Z","v":29748,"vw":4.048184},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-16T20:00:00Z","v":14945,"vw":4.07},{"c":4.06,"h":4.12,"l":4.06,"n":12,"o":4.12,"t":"2026-10-19T13:15:00Z","v":652,"vw":4.096923},{"c":4.08,"h":4.08,"l":4.08,"n":15,"o":4.08,"t":"2026-10-19T13:30:00Z","v":7346,"vw":4.08},{"c":3.95,"h":4.052,"l":3.89,"n":345,"o":4.052,"t":"2026-10-19T13:45:00Z","v":50054,"vw":3.955905},{"c":4.02,"h":4.02,"l":3.9301,"n":43,"o":3.9301,"t":"2026-10-19T14:00:00Z","v":9049,"vw":3.967759},{"c":4.03,"h":4.07,"l":4.02,"n":40,"o":4.02,"t":"2026-10-19T14:15:00Z","v":2119,"vw":4.042813},{"c":4.07,"h":4.07,"l":4.05,"n":27,"o":4.05,"t":"2026-10-19T14:30:00Z","v":756,"vw":4.055929},{"c":4.045,"h":4.05,"l":4.04,"n":57,"o":4.04,"t":"2026-10-19T14:45:00Z","v":2486,"vw":4.041515},{"c":4.03,"h":4.06,"l":4.03,"n":60,"o":4.06,"t":"2026-10-19T15:00:00Z","v":2398,"vw":4.038004},{"c":4.04,"h":4.05,"l":4.02,"n":100,"o":4.03,"t":"2026-10-19T15:15:00Z","v":4810,"vw":4.027928},{"c":4.06,"h":4.06,"l":4.04,"n":21,"o":4.04,"t":"2026-10-19T15:30:00Z","v":1911,"vw":4.045153},{"c":4.07,"h":4.07,"l":4.055,"n":22,"o":4.055,"t":"2026-10-19T15:45:00Z","v":827,"vw":4.058},{"c":4.035,"h":4.05,"l":4.035,"n":26,"o":4.05,"t":"2026-10-19T16:00:00Z","v":1579,"vw":4.040767},{"c":4.057,"h":4.057,"l":4.046,"n":15,"o":4.05,"t":"2026-10-19T16:15:00Z","v":2744,"vw":4.049456},{"c":4.045,"h":4.0657,"l":4.03,"n":29,"o":4.04,"t":"2026-10-19T16:30:00Z","v":1531,"vw":4.04345},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-19T16:45:00Z","v":182,"vw":4.045},{"c":4.04,"h":4.045,"l":4.03,"n":27,"o":4.045,"t":"2026-10-19T17:00:00Z","v":3687,"vw":4.042241},{"c":4.05,"h":4.05,"l":4.04,"n":16,"o":4.04,"t":"2026-10-19T17:15:00Z","v":546,"vw":4.046667},{"c":4.04,"h":4.05,"l":4.03,"n":168,"o":4.05,"t":"2026-10-19T17:30:00Z","v":13501,"vw":4.042709},{"c":4.04,"h":4.04,"l":4.025,"n":50,"o":4.03,"t":"2026-10-19T17:45:00Z","v":6004,"vw":4.036266},{"c":4.07,"h":4.07,"l":4.05,"n":42,"o":4.05,"t":"2026-10-19T18:00:00Z","v":1987,"vw":4.060142},{"c":4.065,"h":4.07,"l":4.06,"n":31,"o":4.07,"t":"2026-10-19T18:15:00Z","v":1708,"vw":4.063554},{"c":4.07,"h":4.07,"l":4.055,"n":53,"o":4.065,"t":"2026-10-19T18:30:00Z","v":2429,"vw":4.061321},{"c":4.08,"h":4.08,"l":4.065,"n":8,"o":4.065,"t":"2026-10-19T18:45:00Z","v":450,"vw":4.075},{"c":4.0794,"h":4.08,"l":4.0614,"n":11,"o":4.07,"t":"2026-10-19T19:00:00Z","v":1983,"vw":4.073789},{"c":4.09,"h":4.1,"l":4.07,"n":138,"o":4.08,"t":"2026-10-19T19:15:00Z","v":12536,"vw":4.089577},{"c":4.09,"h":4.095,"l":4.09,"n":26,"o":4.095,"t":"2026-10-19T19:30:00Z","v":1146,"vw":4.090545},{"c":4.065,"h":4.09,"l":4.06,"n":193,"o":4.09,"t":"2026-10-19T19:45:00Z","v":6256,"vw":4.071837},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-19T20:00:00Z","v":13787,"vw":4.06},{"c":4.27,"h":4.27,"l":4.18,"n":9,"o":4.18,"t":"2026-10-20T08:00:00Z","v":1870,"vw":4.251},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-20T12:45:00Z","v":440,"vw":4.17},{"c":4.055,"h":4.13,"l":4.055,"n":25,"o":4.06,"t":"2026-10-20T13:30:00Z","v":2319,"vw":4.069942},{"c":4.0545,"h":4.08,"l":4.0545,"n":74,"o":4.055,"t":"2026-10-20T13:45:00Z","v":4411,"vw":4.058271},{"c":4.085,"h":4.085,"l":4.08,"n":43,"o":4.08,"t":"2026-10-20T14:00:00Z","v":1652,"vw":4.082143},{"c":4.085,"h":4.1,"l":4.07,"n":266,"o":4.085,"t":"2026-10-20T14:15:00Z","v":11891,"vw":4.077877},{"c":4.1111,"h":4.13,"l":4.07,"n":137,"o":4.09,"t":"2026-10-20T14:30:00Z","v":7263,"vw":4.091248},{"c":4.13,"h":4.145,"l":4.11,"n":110,"o":4.11,"t":"2026-10-20T14:45:00Z","v":8706,"vw":4.129137},{"c":4.12,"h":4.12,"l":4.1,"n":130,"o":4.11,"t":"2026-10-20T15:00:00Z","v":13762,"vw":4.100648},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-20T15:15:00Z","v":1820,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-20T15:30:00Z","v":287,"vw":4.13},{"c":4.15,"h":4.15,"l":4.11,"n":60,"o":4.11,"t":"2026-10-20T15:45:00Z","v":10836,"vw":4.121302},{"c":4.15,"h":4.17,"l":4.14,"n":221,"o":4.14,"t":"2026-10-20T16:00:00Z","v":23428,"vw":4.150392},{"c":4.18,"h":4.19,"l":4.155,"n":47,"o":4.155,"t":"2026-10-20T16:15:00Z","v":2500,"vw":4.173998},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-20T16:30:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-20T16:45:00Z","v":100,"vw":4.19},{"c":4.1914,"h":4.2,"l":4.17,"n":33,"o":4.17,"t":"2026-10-20T17:00:00Z","v":1348,"vw":4.19069},{"c":4.21,"h":4.22,"l":4.19,"n":113,"o":4.195,"t":"2026-10-20T17:15:00Z","v":4589,"vw":4.205662},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-20T17:30:00Z","v":3972,"vw":4.21},{"c":4.21,"h":4.21,"l":4.2,"n":4,"o":4.2001,"t":"2026-10-20T17:45:00Z","v":951,"vw":4.202174},{"c":4.19,"h":4.2,"l":4.19,"n":36,"o":4.2,"t":"2026-10-20T18:00:00Z","v":1342,"vw":4.196667},{"c":4.2,"h":4.2,"l":4.19,"n":10,"o":4.19,"t":"2026-10-20T18:15:00Z","v":744,"vw":4.195242},{"c":4.17,"h":4.2,"l":4.17,"n":49,"o":4.2,"t":"2026-10-20T18:30:00Z","v":3617,"vw":4.181271},{"c":4.18,"h":4.18,"l":4.17,"n":13,"o":4.18,"t":"2026-10-20T18:45:00Z","v":904,"vw":4.177521},{"c":4.19,"h":4.19,"l":4.18,"n":10,"o":4.18,"t":"2026-10-20T19:00:00Z","v":1610,"vw":4.187673},{"c":4.19,"h":4.19,"l":4.18,"n":23,"o":4.185,"t":"2026-10-20T19:15:00Z","v":2381,"vw":4.181533},{"c":4.17,"h":4.17,"l":4.15,"n":42,"o":4.17,"t":"2026-10-20T19:30:00Z","v":3992,"vw":4.157977},{"c":4.155,"h":4.17,"l":4.15,"n":150,"o":4.165,"t":"2026-10-20T19:45:00Z","v":7541,"vw":4.155617},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-20T20:00:00Z","v":14081,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T11:00:00Z","v":1200,"vw":4.15},{"c":4.09,"h":4.21,"l":4.09,"n":25,"o":4.16,"t":"2026-10-21T13:30:00Z","v":5653,"vw":4.116477},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-21T13:45:00Z","v":255,"vw":4.14},{"c":4.12,"h":4.12,"l":4.06,"n":54,"o":4.11,"t":"2026-10-21T14:00:00Z","v":6742,"vw":4.096121},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T14:30:00Z","v":100,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":14,"o":4.09,"t":"2026-10-21T14:45:00Z","v":765,"vw":4.09},{"c":4.08,"h":4.0958,"l":4.07,"n":55,"o":4.09,"t":"2026-10-21T15:00:00Z","v":3385,"vw":4.082424},{"c":4.095,"h":4.095,"l":4.09,"n":21,"o":4.09,"t":"2026-10-21T15:15:00Z","v":1166,"vw":4.090833},{"c":4.104,"h":4.11,"l":4.095,"n":9,"o":4.095,"t":"2026-10-21T15:30:00Z","v":1011,"vw":4.1018},{"c":4.095,"h":4.11,"l":4.095,"n":9,"o":4.11,"t":"2026-10-21T15:45:00Z","v":1000,"vw":4.101},{"c":4.1,"h":4.12,"l":4.09,"n":85,"o":4.11,"t":"2026-10-21T16:00:00Z","v":14858,"vw":4.106353},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-21T16:15:00Z","v":406,"vw":4.09},{"c":4.125,"h":4.13,"l":4.09,"n":45,"o":4.09,"t":"2026-10-21T16:30:00Z","v":2603,"vw":4.110662},{"c":4.14,"h":4.14,"l":4.11,"n":31,"o":4.11,"t":"2026-10-21T16:45:00Z","v":1775,"vw":4.121926},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-10-21T17:15:00Z","v":618,"vw":4.138},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T17:30:00Z","v":100,"vw":4.13},{"c":4.14,"h":4.14,"l":4.13,"n":7,"o":4.13,"t":"2026-10-21T17:45:00Z","v":477,"vw":4.133888},{"c":4.14,"h":4.145,"l":4.1295,"n":47,"o":4.132,"t":"2026-10-21T18:15:00Z","v":7535,"vw":4.133442},{"c":4.155,"h":4.17,"l":4.145,"n":19,"o":4.145,"t":"2026-10-21T18:30:00Z","v":3066,"vw":4.158601},{"c":4.13,"h":4.1747,"l":4.13,"n":81,"o":4.1747,"t":"2026-10-21T18:45:00Z","v":6044,"vw":4.162849},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-21T19:00:00Z","v":623,"vw":4.13},{"c":4.13,"h":4.14,"l":4.1201,"n":17,"o":4.14,"t":"2026-10-21T19:15:00Z","v":1073,"vw":4.128265},{"c":4.13,"h":4.14,"l":4.13,"n":33,"o":4.13,"t":"2026-10-21T19:30:00Z","v":2013,"vw":4.131744},{"c":4.14,"h":4.14,"l":4.12,"n":130,"o":4.13,"t":"2026-10-21T19:45:00Z","v":6169,"vw":4.133376},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-10-21T20:00:00Z","v":10714,"vw":4.14},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T21:45:00Z","v":100,"vw":4.09},{"c":4.145,"h":4.145,"l":4.09,"n":14,"o":4.09,"t":"2026-10-22T13:30:00Z","v":6386,"vw":4.096157},{"c":4.145,"h":4.21,"l":4.145,"n":47,"o":4.17,"t":"2026-10-22T14:00:00Z","v":7026,"vw":4.185205},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-22T14:15:00Z","v":100,"vw":4.145},{"c":4.14,"h":4.17,"l":4.14,"n":37,"o":4.17,"t":"2026-10-22T14:30:00Z","v":3492,"vw":4.153495},{"c":4.09,"h":4.142,"l":4.09,"n":33,"o":4.142,"t":"2026-10-22T15:00:00Z","v":4918,"vw":4.135629},{"c":4.085,"h":4.095,"l":4.085,"n":6,"o":4.095,"t":"2026-10-22T15:30:00Z","v":430,"vw":4.09},{"c":4.075,"h":4.08,"l":4.075,"n":10,"o":4.08,"t":"2026-10-22T15:45:00Z","v":635,"vw":4.077737},{"c":4.09,"h":4.09,"l":4.075,"n":24,"o":4.075,"t":"2026-10-22T16:00:00Z","v":968,"vw":4.085673},{"c":4.095,"h":4.1,"l":4.08,"n":32,"o":4.09,"t":"2026-10-22T16:30:00Z","v":2320,"vw":4.08891},{"c":4.125,"h":4.125,"l":4.095,"n":38,"o":4.095,"t":"2026-10-22T16:45:00Z","v":7391,"vw":4.107067},{"c":4.11,"h":4.11,"l":4.11,"n":86,"o":4.11,"t":"2026-10-22T17:00:00Z","v":6689,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-22T17:15:00Z","v":621,"vw":4.11},{"c":4.11,"h":4.12,"l":4.11,"n":39,"o":4.11,"t":"2026-10-22T17:30:00Z","v":2072,"vw":4.116461},{"c":4.095,"h":4.12,"l":4.09,"n":118,"o":4.115,"t":"2026-10-22T17:45:00Z","v":12375,"vw":4.103767},{"c":4.115,"h":4.12,"l":4.095,"n":34,"o":4.095,"t":"2026-10-22T18:00:00Z","v":1723,"vw":4.108417},{"c":4.1122,"h":4.1122,"l":4.11,"n":9,"o":4.11,"t":"2026-10-22T18:15:00Z","v":595,"vw":4.111205},{"c":4.11,"h":4.11,"l":4.1,"n":7,"o":4.1006,"t":"2026-10-22T18:30:00Z","v":776,"vw":4.104205},{"c":4.11,"h":4.12,"l":4.1,"n":91,"o":4.1,"t":"2026-10-22T18:45:00Z","v":4000,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":14,"o":4.11,"t":"2026-10-22T19:00:00Z","v":505,"vw":4.11},{"c":4.12,"h":4.12,"l":4.11,"n":17,"o":4.115,"t":"2026-10-22T19:15:00Z","v":944,"vw":4.114197},{"c":4.1,"h":4.125,"l":4.1,"n":12,"o":4.125,"t":"2026-10-22T19:30:00Z","v":2802,"vw":4.102127},{"c":4.11,"h":4.13,"l":4.11,"n":196,"o":4.11,"t":"2026-10-22T19:45:00Z","v":7203,"vw":4.114726},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-22T20:00:00Z","v":18668,"vw":4.12}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.9274711368970062,"strike":4.931322157757484,"iv":1.8302734397906693,"gamma":0.13177740355293327,"theta":-0.010449327552936065,"vega":0.006363109546943625,"rho":0.0020674077025669454,"breakevenPct":42.203720744041036},{"delta":0.6,"premium":1.0826229119002055,"strike":4.543442720249486,"iv":1.8065396718741438,"gamma":0.12354436290037352,"theta":-0.009655783620188025,"vega":0.00591485363804857,"rho":0.0021484446069859188,"breakevenPct":36.55499107159446},{"delta":0.65,"premium":1.2377746869034052,"strike":4.155563282741487,"iv":1.782805903957618,"gamma":0.11531132224781375,"theta":-0.008862239687439984,"vega":0.005466597729153513,"rho":0.002229481511404892,"breakevenPct":30.90626139914787},{"delta":0.7,"premium":1.3929264619066046,"strike":3.7676838452334884,"iv":1.7590721360410926,"gamma":0.10707828159525401,"theta":-0.008068695754691947,"vega":0.0050183418202584575,"rho":0.002310518415823865,"breakevenPct":25.25753172670129},{"delta":0.75,"premium":1.5480782369098043,"strike":3.379804407725489,"iv":1.735338368124567,"gamma":0.09884524094269423,"theta":-0.007275151821943906,"vega":0.0045700859113634,"rho":0.0023915553202428384,"breakevenPct":19.6088020542547},{"delta":0.8,"premium":1.703230011913004,"strike":2.9919249702174895,"iv":1.7116046002080414,"gamma":0.09061220029013448,"theta":-0.006481607889195866,"vega":0.004121830002468343,"rho":0.0024725922246618117,"breakevenPct":13.960072381808107},{"delta":0.85,"premium":1.8583817869162034,"strike":2.604045532709491,"iv":1.687870832291516,"gamma":0.08237915963757472,"theta":-0.005688063956447827,"vega":0.0036735740935732878,"rho":0.002553629129080785,"breakevenPct":8.311342709361526}],"put":[{"delta":0.5,"premium":1.6472298866456445,"strike":5.0638241711427625,"iv":1.5988591785333148,"gamma":0.15180104776516232,"theta":-0.008604132380237689,"vega":0.006406275548000698,"rho":-0.005821189886092495,"breakevenPct":17.072954259778683},{"delta":0.55,"premium":1.9042645158828682,"strike":5.411168264706578,"iv":1.539295255806509,"gamma":0.1474410014707997,"theta":-0.007815744545710263,"vega":0.006030950034574247,"rho":-0.006544001426263027,"breakevenPct":14.880976970298294},{"delta":0.6,"premium":2.1612991451200916,"strike":5.758512358270393,"iv":1.479731333079703,"gamma":0.1430809551764371,"theta":-0.007027356711182837,"vega":0.0056556245211477965,"rho":-0.007266812966433559,"breakevenPct":12.688999680817908},{"delta":0.65,"premium":2.4183337743573152,"strike":6.105856451834209,"iv":1.4201674103528972,"gamma":0.13872090888207447,"theta":-0.006238968876655409,"vega":0.005280299007721346,"rho":-0.007989624506604093,"breakevenPct":10.497022391337518},{"delta":0.7,"premium":2.6753684035945384,"strike":6.453200545398024,"iv":1.3606034876260913,"gamma":0.13436086258771185,"theta":-0.005450581042127983,"vega":0.004904973494294895,"rho":-0.008712436046774625,"breakevenPct":8.305045101857132},{"delta":0.75,"premium":2.932403032831762,"strike":6.80054463896184,"iv":1.3010395648992854,"gamma":0.13000081629334925,"theta":-0.004662193207600556,"vega":0.004529647980868444,"rho":-0.009435247586945158,"breakevenPct":6.113067812376741},{"delta":0.8,"premium":3.1894376620689857,"strike":7.147888732525656,"iv":1.2414756421724793,"gamma":0.12564076999898663,"theta":-0.003873805373073129,"vega":0.004154322467441993,"rho":-0.01015805912711569,"breakevenPct":3.9210905228963497},{"delta":0.85,"premium":3.446472291306209,"strike":7.495232826089471,"iv":1.1819117194456736,"gamma":0.121280723704624,"theta":-0.003085417538545703,"vega":0.0037789969540155425,"rho":-0.010880870667286224,"breakevenPct":1.7291132334159656}]},"raw":{"call":[{"delta":0.55,"premium":0.9274711368970062,"strike":4.931322157757484,"iv":1.8302734397906693,"gamma":0.13177740355293327,"theta":-0.010449327552936065,"vega":0.006363109546943625,"rho":0.0020674077025669454,"breakevenPct":42.203720744041036},{"delta":0.6,"premium":1.0826229119002055,"strike":4.543442720249486,"iv":1.8065396718741438,"gamma":0.12354436290037352,"theta":-0.009655783620188025,"vega":0.00591485363804857,"rho":0.0021484446069859188,"breakevenPct":36.55499107159446},{"delta":0.65,"premium":1.2377746869034052,"strike":4.155563282741487,"iv":1.782805903957618,"gamma":0.11531132224781375,"theta":-0.008862239687439984,"vega":0.005466597729153513,"rho":0.002229481511404892,"breakevenPct":30.90626139914787},{"delta":0.7,"premium":1.3929264619066046,"strike":3.7676838452334884,"iv":1.7590721360410926,"gamma":0.10707828159525401,"theta":-0.008068695754691947,"vega":0.0050183418202584575,"rho":0.002310518415823865,"breakevenPct":25.25753172670129},{"delta":0.75,"premium":1.5480782369098043,"strike":3.379804407725489,"iv":1.735338368124567,"gamma":0.09884524094269423,"theta":-0.007275151821943906,"vega":0.0045700859113634,"rho":0.0023915553202428384,"breakevenPct":19.6088020542547},{"delta":0.8,"premium":1.703230011913004,"strike":2.9919249702174895,"iv":1.7116046002080414,"gamma":0.09061220029013448,"theta":-0.006481607889195866,"vega":0.004121830002468343,"rho":0.0024725922246618117,"breakevenPct":13.960072381808107},{"delta":0.85,"premium":1.8583817869162034,"strike":2.604045532709491,"iv":1.687870832291516,"gamma":0.08237915963757472,"theta":-0.005688063956447827,"vega":0.0036735740935732878,"rho":0.002553629129080785,"breakevenPct":8.311342709361526}],"put":[{"delta":0.5,"premium":1.6472298866456445,"strike":5.0638241711427625,"iv":1.5988591785333148,"gamma":0.15180104776516232,"theta":-0.008604132380237689,"vega":0.006406275548000698,"rho":-0.005821189886092495,"breakevenPct":17.072954259778683},{"delta":0.55,"premium":1.9042645158828682,"strike":5.411168264706578,"iv":1.539295255806509,"gamma":0.1474410014707997,"theta":-0.007815744545710263,"vega":0.006030950034574247,"rho":-0.006544001426263027,"breakevenPct":14.880976970298294},{"delta":0.6,"premium":2.1612991451200916,"strike":5.758512358270393,"iv":1.479731333079703,"gamma":0.1430809551764371,"theta":-0.007027356711182837,"vega":0.0056556245211477965,"rho":-0.007266812966433559,"breakevenPct":12.688999680817908},{"delta":0.65,"premium":2.4183337743573152,"strike":6.105856451834209,"iv":1.4201674103528972,"gamma":0.13872090888207447,"theta":-0.006238968876655409,"vega":0.005280299007721346,"rho":-0.007989624506604093,"breakevenPct":10.497022391337518},{"delta":0.7,"premium":2.6753684035945384,"strike":6.453200545398024,"iv":1.3606034876260913,"gamma":0.13436086258771185,"theta":-0.005450581042127983,"vega":0.004904973494294895,"rho":-0.008712436046774625,"breakevenPct":8.305045101857132},{"delta":0.75,"premium":2.932403032831762,"strike":6.80054463896184,"iv":1.3010395648992854,"gamma":0.13000081629334925,"theta":-0.004662193207600556,"vega":0.004529647980868444,"rho":-0.009435247586945158,"breakevenPct":6.113067812376741},{"delta":0.8,"premium":3.1894376620689857,"strike":7.147888732525656,"iv":1.2414756421724793,"gamma":0.12564076999898663,"theta":-0.003873805373073129,"vega":0.004154322467441993,"rho":-0.01015805912711569,"breakevenPct":3.9210905228963497},{"delta":0.85,"premium":3.446472291306209,"strike":7.495232826089471,"iv":1.1819117194456736,"gamma":0.121280723704624,"theta":-0.003085417538545703,"vega":0.0037789969540155425,"rho":-0.010880870667286224,"breakevenPct":1.7291132334159656}]}},"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"}}