{"symbol":"SION","url":"https://intraalpha.com/companies/SION","capturedAt":"2026-10-23T05:02:54.707Z","state":"ready","quote":{"symbol":"SION","last_price":3.75,"prev_close":3.87,"regular_close":3.8,"change":-0.12,"change_pct":-3.1008,"regular_change":-0.07,"regular_change_pct":-1.8088,"extended_change":-0.05,"extended_change_pct":-1.3158,"bid":3.71,"ask":3.91,"bid_size":500,"ask_size":4500,"volume":1592322,"vwap":3.805776,"open":3.87,"high":3.97,"low":3.6414,"close":3.8,"trade_count":12735,"last_trade_at":"2026-10-22T20:02:38.476691344Z","last_quote_at":"2026-10-22T23:50:06.277802653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","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":"SION","fetched_at":"2026-10-23T05:02:53.561807+00:00","name":"Sionna Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Sionna Therapeutics, Inc. is an innovative biotechnology company focused on developing advanced therapies for neurodegenerative disorders, notably Alzheimer's and Parkinson's diseases linked to protein misfolding. The company boasts a robust pipeline supported by proprietary technologies aimed at addressing substantial unmet medical needs within this urgent therapeutic space. Through strategic partnerships and a strong commitment to research and development, Sionna is well-positioned to become a leader in the biopharmaceutical sector, dedicated to enhancing patient outcomes and overall quality of life with its groundbreaking neurological treatments.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":174972000,"ebitda":-108836000,"pe_ratio":null,"peg_ratio":null,"book_value":5.88,"dividend_per_share":null,"dividend_yield":null,"eps":-2.16,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.215,"return_on_equity_ttm":-0.323,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":21,"analyst_number":0,"beta":null,"fifty_two_week_high":54.97,"fifty_two_week_low":3.641,"fifty_day_ma":5.77,"two_hundred_day_ma":31.32,"shares_outstanding":45212400,"forward_pe":null,"price_to_sales":null,"price_to_book":0.936,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:53.561807+00:00"},"optionObservedAt":"2026-10-22T19:59:20.429Z","bars":[{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-16T10:00:00Z","v":100,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-16T12:40:00Z","v":165,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-16T12:55:00Z","v":203,"vw":4.08},{"c":4.08,"h":4.08,"l":4.07,"n":32,"o":4.07,"t":"2026-10-16T13:15:00Z","v":618,"vw":4.074878},{"c":3.931,"h":4.06,"l":3.9,"n":256,"o":4.06,"t":"2026-10-16T13:30:00Z","v":34630,"vw":3.959641},{"c":3.93,"h":3.95,"l":3.92,"n":274,"o":3.92,"t":"2026-10-16T13:35:00Z","v":31750,"vw":3.92469},{"c":3.8817,"h":3.92,"l":3.87,"n":181,"o":3.91,"t":"2026-10-16T13:40:00Z","v":30441,"vw":3.899686},{"c":3.82,"h":3.87,"l":3.78,"n":418,"o":3.87,"t":"2026-10-16T13:45:00Z","v":79660,"vw":3.818588},{"c":3.85,"h":3.85,"l":3.81,"n":96,"o":3.81,"t":"2026-10-16T13:50:00Z","v":6779,"vw":3.823543},{"c":3.785,"h":3.82,"l":3.78,"n":253,"o":3.82,"t":"2026-10-16T13:55:00Z","v":34690,"vw":3.79309},{"c":3.825,"h":3.825,"l":3.775,"n":192,"o":3.78,"t":"2026-10-16T14:00:00Z","v":17547,"vw":3.792421},{"c":3.825,"h":3.85,"l":3.801,"n":153,"o":3.81,"t":"2026-10-16T14:05:00Z","v":12924,"vw":3.832672},{"c":3.82,"h":3.83,"l":3.81,"n":291,"o":3.83,"t":"2026-10-16T14:10:00Z","v":32445,"vw":3.818412},{"c":3.83,"h":3.83,"l":3.82,"n":67,"o":3.82,"t":"2026-10-16T14:15:00Z","v":5026,"vw":3.821581},{"c":3.83,"h":3.8399,"l":3.815,"n":153,"o":3.82,"t":"2026-10-16T14:20:00Z","v":11798,"vw":3.828091},{"c":3.82,"h":3.84,"l":3.82,"n":98,"o":3.83,"t":"2026-10-16T14:25:00Z","v":6410,"vw":3.82568},{"c":3.825,"h":3.825,"l":3.8,"n":203,"o":3.81,"t":"2026-10-16T14:30:00Z","v":13880,"vw":3.808237},{"c":3.82,"h":3.835,"l":3.815,"n":203,"o":3.825,"t":"2026-10-16T14:35:00Z","v":15468,"vw":3.827614},{"c":3.87,"h":3.88,"l":3.82,"n":446,"o":3.82,"t":"2026-10-16T14:40:00Z","v":42574,"vw":3.850723},{"c":3.865,"h":3.88,"l":3.86,"n":77,"o":3.8799,"t":"2026-10-16T14:45:00Z","v":4471,"vw":3.869875},{"c":3.87,"h":3.87,"l":3.83,"n":294,"o":3.86,"t":"2026-10-16T14:50:00Z","v":55862,"vw":3.846745},{"c":3.84,"h":3.865,"l":3.84,"n":101,"o":3.85,"t":"2026-10-16T14:55:00Z","v":4872,"vw":3.856127},{"c":3.86,"h":3.86,"l":3.85,"n":66,"o":3.85,"t":"2026-10-16T15:00:00Z","v":5959,"vw":3.850211},{"c":3.825,"h":3.85,"l":3.82,"n":89,"o":3.85,"t":"2026-10-16T15:05:00Z","v":5343,"vw":3.831212},{"c":3.835,"h":3.835,"l":3.825,"n":54,"o":3.825,"t":"2026-10-16T15:10:00Z","v":5374,"vw":3.829558},{"c":3.81,"h":3.83,"l":3.81,"n":106,"o":3.83,"t":"2026-10-16T15:15:00Z","v":6554,"vw":3.823295},{"c":3.815,"h":3.82,"l":3.805,"n":204,"o":3.805,"t":"2026-10-16T15:20:00Z","v":44657,"vw":3.816464},{"c":3.8012,"h":3.81,"l":3.8,"n":116,"o":3.81,"t":"2026-10-16T15:25:00Z","v":5574,"vw":3.807207},{"c":3.8188,"h":3.825,"l":3.805,"n":95,"o":3.805,"t":"2026-10-16T15:30:00Z","v":7934,"vw":3.816647},{"c":3.79,"h":3.815,"l":3.79,"n":207,"o":3.81,"t":"2026-10-16T15:35:00Z","v":17173,"vw":3.802695},{"c":3.835,"h":3.835,"l":3.78,"n":300,"o":3.785,"t":"2026-10-16T15:40:00Z","v":18677,"vw":3.807956},{"c":3.825,"h":3.84,"l":3.825,"n":134,"o":3.835,"t":"2026-10-16T15:45:00Z","v":10976,"vw":3.833373},{"c":3.82,"h":3.83,"l":3.81,"n":144,"o":3.825,"t":"2026-10-16T15:50:00Z","v":6643,"vw":3.819696},{"c":3.82,"h":3.83,"l":3.81,"n":95,"o":3.82,"t":"2026-10-16T15:55:00Z","v":5566,"vw":3.819444},{"c":3.815,"h":3.85,"l":3.815,"n":327,"o":3.815,"t":"2026-10-16T16:00:00Z","v":27223,"vw":3.82651},{"c":3.84,"h":3.84,"l":3.815,"n":101,"o":3.815,"t":"2026-10-16T16:05:00Z","v":8172,"vw":3.826266},{"c":3.84,"h":3.855,"l":3.84,"n":43,"o":3.855,"t":"2026-10-16T16:10:00Z","v":1866,"vw":3.848182},{"c":3.88,"h":3.88,"l":3.86,"n":51,"o":3.86,"t":"2026-10-16T16:15:00Z","v":3778,"vw":3.86726},{"c":3.855,"h":3.88,"l":3.855,"n":150,"o":3.88,"t":"2026-10-16T16:20:00Z","v":12993,"vw":3.869394},{"c":3.84,"h":3.85,"l":3.83,"n":197,"o":3.85,"t":"2026-10-16T16:25:00Z","v":12212,"vw":3.84098},{"c":3.835,"h":3.8399,"l":3.83,"n":38,"o":3.835,"t":"2026-10-16T16:30:00Z","v":2507,"vw":3.834808},{"c":3.84,"h":3.84,"l":3.835,"n":20,"o":3.84,"t":"2026-10-16T16:35:00Z","v":1331,"vw":3.835972},{"c":3.835,"h":3.85,"l":3.835,"n":88,"o":3.835,"t":"2026-10-16T16:40:00Z","v":4923,"vw":3.841481},{"c":3.86,"h":3.86,"l":3.84,"n":117,"o":3.84,"t":"2026-10-16T16:45:00Z","v":5931,"vw":3.843299},{"c":3.86,"h":3.865,"l":3.86,"n":42,"o":3.86,"t":"2026-10-16T16:50:00Z","v":2336,"vw":3.860542},{"c":3.865,"h":3.865,"l":3.865,"n":13,"o":3.865,"t":"2026-10-16T16:55:00Z","v":5346,"vw":3.865},{"c":3.855,"h":3.875,"l":3.855,"n":109,"o":3.865,"t":"2026-10-16T17:00:00Z","v":5797,"vw":3.86738},{"c":3.85,"h":3.855,"l":3.85,"n":30,"o":3.855,"t":"2026-10-16T17:05:00Z","v":2293,"vw":3.851617},{"c":3.85,"h":3.85,"l":3.85,"n":25,"o":3.85,"t":"2026-10-16T17:10:00Z","v":1356,"vw":3.85},{"c":3.84,"h":3.845,"l":3.83,"n":79,"o":3.845,"t":"2026-10-16T17:15:00Z","v":3305,"vw":3.840138},{"c":3.84,"h":3.845,"l":3.84,"n":61,"o":3.84,"t":"2026-10-16T17:20:00Z","v":3191,"vw":3.840313},{"c":3.855,"h":3.855,"l":3.845,"n":42,"o":3.845,"t":"2026-10-16T17:25:00Z","v":4433,"vw":3.84712},{"c":3.885,"h":3.8886,"l":3.845,"n":149,"o":3.85,"t":"2026-10-16T17:30:00Z","v":14984,"vw":3.871042},{"c":3.885,"h":3.9,"l":3.885,"n":162,"o":3.885,"t":"2026-10-16T17:35:00Z","v":14479,"vw":3.891245},{"c":3.895,"h":3.91,"l":3.88,"n":110,"o":3.885,"t":"2026-10-16T17:40:00Z","v":5100,"vw":3.891358},{"c":3.89,"h":3.915,"l":3.88,"n":426,"o":3.9,"t":"2026-10-16T17:45:00Z","v":82445,"vw":3.897725},{"c":3.875,"h":3.895,"l":3.875,"n":145,"o":3.885,"t":"2026-10-16T17:50:00Z","v":12402,"vw":3.88423},{"c":3.88,"h":3.9,"l":3.88,"n":167,"o":3.88,"t":"2026-10-16T17:55:00Z","v":10479,"vw":3.889326},{"c":3.885,"h":3.885,"l":3.87,"n":125,"o":3.885,"t":"2026-10-16T18:00:00Z","v":9873,"vw":3.880779},{"c":3.895,"h":3.895,"l":3.875,"n":218,"o":3.885,"t":"2026-10-16T18:05:00Z","v":16571,"vw":3.883911},{"c":3.87,"h":3.895,"l":3.87,"n":130,"o":3.895,"t":"2026-10-16T18:10:00Z","v":9808,"vw":3.882062},{"c":3.865,"h":3.865,"l":3.86,"n":36,"o":3.865,"t":"2026-10-16T18:15:00Z","v":1276,"vw":3.862575},{"c":3.88,"h":3.885,"l":3.8632,"n":99,"o":3.865,"t":"2026-10-16T18:20:00Z","v":8161,"vw":3.874852},{"c":3.885,"h":3.885,"l":3.88,"n":63,"o":3.88,"t":"2026-10-16T18:25:00Z","v":3125,"vw":3.881677},{"c":3.885,"h":3.895,"l":3.88,"n":107,"o":3.88,"t":"2026-10-16T18:30:00Z","v":8197,"vw":3.888629},{"c":3.895,"h":3.895,"l":3.88,"n":63,"o":3.88,"t":"2026-10-16T18:35:00Z","v":4474,"vw":3.888978},{"c":3.895,"h":3.9,"l":3.89,"n":36,"o":3.9,"t":"2026-10-16T18:40:00Z","v":1654,"vw":3.894216},{"c":3.89,"h":3.9,"l":3.89,"n":160,"o":3.895,"t":"2026-10-16T18:45:00Z","v":6470,"vw":3.89368},{"c":3.885,"h":3.89,"l":3.88,"n":40,"o":3.89,"t":"2026-10-16T18:50:00Z","v":1948,"vw":3.885},{"c":3.875,"h":3.885,"l":3.875,"n":82,"o":3.885,"t":"2026-10-16T18:55:00Z","v":3666,"vw":3.880191},{"c":3.87,"h":3.885,"l":3.87,"n":155,"o":3.875,"t":"2026-10-16T19:00:00Z","v":7089,"vw":3.877191},{"c":3.87,"h":3.87,"l":3.87,"n":36,"o":3.87,"t":"2026-10-16T19:05:00Z","v":2358,"vw":3.87},{"c":3.915,"h":3.915,"l":3.865,"n":167,"o":3.865,"t":"2026-10-16T19:10:00Z","v":33916,"vw":3.902442},{"c":3.895,"h":3.915,"l":3.895,"n":133,"o":3.9116,"t":"2026-10-16T19:15:00Z","v":6893,"vw":3.904611},{"c":3.94,"h":3.94,"l":3.895,"n":335,"o":3.895,"t":"2026-10-16T19:20:00Z","v":23593,"vw":3.917305},{"c":3.91,"h":3.935,"l":3.91,"n":149,"o":3.93,"t":"2026-10-16T19:25:00Z","v":9219,"vw":3.920589},{"c":3.875,"h":3.92,"l":3.875,"n":260,"o":3.915,"t":"2026-10-16T19:30:00Z","v":17404,"vw":3.897332},{"c":3.875,"h":3.88,"l":3.87,"n":200,"o":3.87,"t":"2026-10-16T19:35:00Z","v":21035,"vw":3.87665},{"c":3.865,"h":3.89,"l":3.865,"n":334,"o":3.875,"t":"2026-10-16T19:40:00Z","v":20556,"vw":3.877927},{"c":3.865,"h":3.87,"l":3.86,"n":208,"o":3.865,"t":"2026-10-16T19:45:00Z","v":16041,"vw":3.864079},{"c":3.86,"h":3.865,"l":3.85,"n":421,"o":3.86,"t":"2026-10-16T19:50:00Z","v":37205,"vw":3.85517},{"c":3.91,"h":3.91,"l":3.85,"n":1737,"o":3.86,"t":"2026-10-16T19:55:00Z","v":170621,"vw":3.884528},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-16T20:00:00Z","v":194676,"vw":3.89},{"c":3.8716,"h":3.8716,"l":3.8716,"n":1,"o":3.8716,"t":"2026-10-16T20:20:00Z","v":851,"vw":3.8716},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T20:25:00Z","v":1649,"vw":3.89},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-16T21:05:00Z","v":931,"vw":3.92},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T23:15:00Z","v":3000,"vw":3.87},{"c":3.94,"h":3.94,"l":3.93,"n":8,"o":3.93,"t":"2026-10-19T08:00:00Z","v":701,"vw":3.938113},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T09:15:00Z","v":100,"vw":3.95},{"c":3.9501,"h":3.9501,"l":3.95,"n":7,"o":3.95,"t":"2026-10-19T10:15:00Z","v":438,"vw":3.95005},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T10:55:00Z","v":200,"vw":3.91},{"c":3.9,"h":3.91,"l":3.9,"n":9,"o":3.91,"t":"2026-10-19T11:00:00Z","v":428,"vw":3.903058},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-19T11:15:00Z","v":220,"vw":3.94},{"c":3.8733,"h":3.8733,"l":3.8733,"n":1,"o":3.8733,"t":"2026-10-19T11:55:00Z","v":681,"vw":3.8733},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-19T13:05:00Z","v":215,"vw":3.89},{"c":3.89,"h":3.9,"l":3.8871,"n":3,"o":3.8871,"t":"2026-10-19T13:10:00Z","v":1300,"vw":3.897469},{"c":4,"h":4.03,"l":3.92,"n":167,"o":3.93,"t":"2026-10-19T13:30:00Z","v":22378,"vw":3.981763},{"c":3.92,"h":4.05,"l":3.91,"n":210,"o":4.02,"t":"2026-10-19T13:35:00Z","v":29629,"vw":3.979402},{"c":3.895,"h":3.945,"l":3.89,"n":229,"o":3.92,"t":"2026-10-19T13:40:00Z","v":32476,"vw":3.908112},{"c":3.86,"h":3.9076,"l":3.85,"n":218,"o":3.895,"t":"2026-10-19T13:45:00Z","v":10571,"vw":3.888548},{"c":3.89,"h":3.895,"l":3.84,"n":123,"o":3.85,"t":"2026-10-19T13:50:00Z","v":10453,"vw":3.869592},{"c":3.9,"h":3.92,"l":3.895,"n":46,"o":3.895,"t":"2026-10-19T13:55:00Z","v":9782,"vw":3.907598},{"c":3.935,"h":3.95,"l":3.9,"n":114,"o":3.9,"t":"2026-10-19T14:00:00Z","v":11534,"vw":3.929988},{"c":3.94,"h":3.965,"l":3.92,"n":259,"o":3.935,"t":"2026-10-19T14:05:00Z","v":24296,"vw":3.946575},{"c":3.94,"h":3.95,"l":3.92,"n":83,"o":3.95,"t":"2026-10-19T14:10:00Z","v":7099,"vw":3.939161},{"c":3.97,"h":3.98,"l":3.935,"n":131,"o":3.94,"t":"2026-10-19T14:15:00Z","v":9604,"vw":3.962037},{"c":4.02,"h":4.02,"l":3.97,"n":92,"o":3.97,"t":"2026-10-19T14:20:00Z","v":3948,"vw":3.988767},{"c":3.99,"h":4.01,"l":3.97,"n":161,"o":4.01,"t":"2026-10-19T14:25:00Z","v":17627,"vw":3.988017},{"c":3.965,"h":4,"l":3.9516,"n":80,"o":4,"t":"2026-10-19T14:30:00Z","v":11212,"vw":3.966745},{"c":3.97,"h":4,"l":3.97,"n":81,"o":3.98,"t":"2026-10-19T14:35:00Z","v":5188,"vw":3.985518},{"c":3.955,"h":3.97,"l":3.94,"n":73,"o":3.97,"t":"2026-10-19T14:40:00Z","v":3361,"vw":3.953293},{"c":3.965,"h":3.9799,"l":3.955,"n":59,"o":3.955,"t":"2026-10-19T14:45:00Z","v":2876,"vw":3.965374},{"c":3.96,"h":3.97,"l":3.95,"n":74,"o":3.96,"t":"2026-10-19T14:50:00Z","v":3687,"vw":3.96},{"c":3.97,"h":3.97,"l":3.96,"n":82,"o":3.96,"t":"2026-10-19T14:55:00Z","v":5657,"vw":3.968857},{"c":3.955,"h":3.97,"l":3.955,"n":69,"o":3.97,"t":"2026-10-19T15:00:00Z","v":4228,"vw":3.963418},{"c":3.97,"h":3.97,"l":3.955,"n":57,"o":3.955,"t":"2026-10-19T15:05:00Z","v":3398,"vw":3.960197},{"c":3.97,"h":3.97,"l":3.97,"n":21,"o":3.97,"t":"2026-10-19T15:10:00Z","v":858,"vw":3.97},{"c":3.99,"h":3.99,"l":3.97,"n":51,"o":3.97,"t":"2026-10-19T15:15:00Z","v":2437,"vw":3.977692},{"c":3.98,"h":3.99,"l":3.965,"n":144,"o":3.99,"t":"2026-10-19T15:20:00Z","v":8956,"vw":3.976506},{"c":3.98,"h":3.9825,"l":3.98,"n":10,"o":3.9825,"t":"2026-10-19T15:25:00Z","v":702,"vw":3.981038},{"c":3.975,"h":3.98,"l":3.97,"n":37,"o":3.975,"t":"2026-10-19T15:30:00Z","v":2221,"vw":3.974805},{"c":3.97,"h":3.9726,"l":3.965,"n":113,"o":3.97,"t":"2026-10-19T15:35:00Z","v":8017,"vw":3.970339},{"c":3.965,"h":3.97,"l":3.96,"n":23,"o":3.9623,"t":"2026-10-19T15:40:00Z","v":1858,"vw":3.962917},{"c":3.965,"h":3.965,"l":3.96,"n":5,"o":3.96,"t":"2026-10-19T15:45:00Z","v":209,"vw":3.9625},{"c":3.96,"h":3.97,"l":3.955,"n":120,"o":3.97,"t":"2026-10-19T15:50:00Z","v":8746,"vw":3.961579},{"c":3.965,"h":3.98,"l":3.96,"n":93,"o":3.96,"t":"2026-10-19T15:55:00Z","v":7639,"vw":3.963985},{"c":3.96,"h":3.97,"l":3.95,"n":168,"o":3.962,"t":"2026-10-19T16:00:00Z","v":38859,"vw":3.960601},{"c":3.96,"h":3.96,"l":3.96,"n":44,"o":3.96,"t":"2026-10-19T16:05:00Z","v":1563,"vw":3.96},{"c":4.015,"h":4.015,"l":3.965,"n":84,"o":3.9677,"t":"2026-10-19T16:10:00Z","v":3968,"vw":3.987399},{"c":4.02,"h":4.02,"l":4.015,"n":49,"o":4.015,"t":"2026-10-19T16:15:00Z","v":2762,"vw":4.019302},{"c":4.01,"h":4.015,"l":4.005,"n":90,"o":4.01,"t":"2026-10-19T16:20:00Z","v":4830,"vw":4.009617},{"c":4,"h":4.01,"l":4,"n":108,"o":4.01,"t":"2026-10-19T16:25:00Z","v":12159,"vw":4.005502},{"c":4.01,"h":4.01,"l":4.005,"n":59,"o":4.005,"t":"2026-10-19T16:30:00Z","v":2234,"vw":4.00799},{"c":4.0111,"h":4.02,"l":4.0111,"n":25,"o":4.02,"t":"2026-10-19T16:35:00Z","v":4749,"vw":4.011721},{"c":4.055,"h":4.055,"l":4.02,"n":166,"o":4.02,"t":"2026-10-19T16:40:00Z","v":12601,"vw":4.044503},{"c":4.04,"h":4.07,"l":4.04,"n":77,"o":4.0662,"t":"2026-10-19T16:45:00Z","v":6437,"vw":4.047662},{"c":4.035,"h":4.04,"l":4.025,"n":106,"o":4.0301,"t":"2026-10-19T16:50:00Z","v":9318,"vw":4.031004},{"c":4.04,"h":4.04,"l":4.04,"n":17,"o":4.04,"t":"2026-10-19T16:55:00Z","v":1732,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":37,"o":4.04,"t":"2026-10-19T17:00:00Z","v":2478,"vw":4.044576},{"c":4.03,"h":4.05,"l":4.03,"n":118,"o":4.05,"t":"2026-10-19T17:05:00Z","v":10899,"vw":4.0369},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-10-19T17:10:00Z","v":1587,"vw":4.04},{"c":4.035,"h":4.035,"l":4.035,"n":11,"o":4.035,"t":"2026-10-19T17:15:00Z","v":343,"vw":4.035},{"c":4.035,"h":4.035,"l":4.035,"n":10,"o":4.035,"t":"2026-10-19T17:20:00Z","v":242,"vw":4.035},{"c":4.06,"h":4.06,"l":4.035,"n":73,"o":4.035,"t":"2026-10-19T17:25:00Z","v":2725,"vw":4.044722},{"c":4.055,"h":4.06,"l":4.05,"n":53,"o":4.06,"t":"2026-10-19T17:30:00Z","v":3336,"vw":4.057347},{"c":4.05,"h":4.06,"l":4.05,"n":99,"o":4.055,"t":"2026-10-19T17:35:00Z","v":5642,"vw":4.052615},{"c":4.045,"h":4.045,"l":4.04,"n":41,"o":4.045,"t":"2026-10-19T17:40:00Z","v":1452,"vw":4.0425},{"c":4.04,"h":4.04,"l":4.04,"n":40,"o":4.04,"t":"2026-10-19T17:45:00Z","v":2072,"vw":4.04},{"c":4.035,"h":4.04,"l":4.03,"n":50,"o":4.04,"t":"2026-10-19T17:50:00Z","v":2022,"vw":4.036012},{"c":4.045,"h":4.05,"l":4.03,"n":82,"o":4.03,"t":"2026-10-19T17:55:00Z","v":5606,"vw":4.044354},{"c":4.045,"h":4.045,"l":4.04,"n":114,"o":4.045,"t":"2026-10-19T18:00:00Z","v":6364,"vw":4.043738},{"c":4.045,"h":4.045,"l":4.045,"n":12,"o":4.045,"t":"2026-10-19T18:05:00Z","v":412,"vw":4.045},{"c":4.02,"h":4.05,"l":4.02,"n":189,"o":4.045,"t":"2026-10-19T18:10:00Z","v":17414,"vw":4.043271},{"c":4.025,"h":4.03,"l":4.02,"n":36,"o":4.025,"t":"2026-10-19T18:15:00Z","v":3233,"vw":4.024384},{"c":4.015,"h":4.025,"l":3.99,"n":233,"o":4.025,"t":"2026-10-19T18:20:00Z","v":28573,"vw":4.008704},{"c":3.995,"h":4.015,"l":3.995,"n":61,"o":4.015,"t":"2026-10-19T18:25:00Z","v":7058,"vw":4.006911},{"c":3.985,"h":4,"l":3.985,"n":132,"o":3.995,"t":"2026-10-19T18:30:00Z","v":33018,"vw":3.996769},{"c":3.975,"h":3.98,"l":3.965,"n":103,"o":3.98,"t":"2026-10-19T18:35:00Z","v":4940,"vw":3.972346},{"c":3.97,"h":3.9801,"l":3.97,"n":143,"o":3.975,"t":"2026-10-19T18:40:00Z","v":7604,"vw":3.979005},{"c":3.96,"h":3.99,"l":3.955,"n":221,"o":3.975,"t":"2026-10-19T18:45:00Z","v":16621,"vw":3.967159},{"c":3.99,"h":3.995,"l":3.945,"n":353,"o":3.955,"t":"2026-10-19T18:50:00Z","v":25648,"vw":3.962695},{"c":4.005,"h":4.005,"l":3.995,"n":22,"o":3.995,"t":"2026-10-19T18:55:00Z","v":1411,"vw":3.999561},{"c":4.01,"h":4.02,"l":4.005,"n":108,"o":4.005,"t":"2026-10-19T19:00:00Z","v":10887,"vw":4.013527},{"c":4.0101,"h":4.02,"l":4.0101,"n":31,"o":4.02,"t":"2026-10-19T19:05:00Z","v":1607,"vw":4.018645},{"c":4.025,"h":4.0275,"l":4.0142,"n":165,"o":4.0142,"t":"2026-10-19T19:10:00Z","v":10457,"vw":4.021431},{"c":4.045,"h":4.045,"l":4.02,"n":267,"o":4.025,"t":"2026-10-19T19:15:00Z","v":15997,"vw":4.035363},{"c":4.055,"h":4.055,"l":4.035,"n":303,"o":4.04,"t":"2026-10-19T19:20:00Z","v":31268,"vw":4.044597},{"c":4.08,"h":4.09,"l":4.04,"n":625,"o":4.055,"t":"2026-10-19T19:25:00Z","v":104606,"vw":4.063873},{"c":4.075,"h":4.11,"l":4.075,"n":236,"o":4.09,"t":"2026-10-19T19:30:00Z","v":19244,"vw":4.095805},{"c":4.065,"h":4.075,"l":4.04,"n":519,"o":4.07,"t":"2026-10-19T19:35:00Z","v":73028,"vw":4.059663},{"c":4.055,"h":4.09,"l":4.055,"n":349,"o":4.065,"t":"2026-10-19T19:40:00Z","v":27067,"vw":4.076061},{"c":4.055,"h":4.06,"l":4.05,"n":180,"o":4.055,"t":"2026-10-19T19:45:00Z","v":8129,"vw":4.054164},{"c":4.03,"h":4.065,"l":4.03,"n":473,"o":4.05,"t":"2026-10-19T19:50:00Z","v":49732,"vw":4.051961},{"c":4.01,"h":4.04,"l":4,"n":1058,"o":4.025,"t":"2026-10-19T19:55:00Z","v":123847,"vw":4.013771},{"c":4.01,"h":4.01,"l":4.01,"n":14,"o":4.01,"t":"2026-10-19T20:00:00Z","v":116573,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T20:05:00Z","v":150,"vw":3.95},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-10-20T08:00:00Z","v":335,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-20T11:45:00Z","v":935,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T13:25:00Z","v":325,"vw":4.05},{"c":4.02,"h":4.085,"l":4.02,"n":21,"o":4.06,"t":"2026-10-20T13:30:00Z","v":4000,"vw":4.055343},{"c":4.06,"h":4.0999,"l":4.04,"n":31,"o":4.07,"t":"2026-10-20T13:35:00Z","v":9236,"vw":4.095528},{"c":4.11,"h":4.11,"l":4.09,"n":21,"o":4.1,"t":"2026-10-20T13:40:00Z","v":5053,"vw":4.099947},{"c":4.19,"h":4.2,"l":4.115,"n":116,"o":4.115,"t":"2026-10-20T13:45:00Z","v":21018,"vw":4.160517},{"c":4.21,"h":4.23,"l":4.2,"n":109,"o":4.2,"t":"2026-10-20T13:50:00Z","v":11976,"vw":4.206932},{"c":4.18,"h":4.25,"l":4.18,"n":503,"o":4.215,"t":"2026-10-20T13:55:00Z","v":75371,"vw":4.206514},{"c":4.235,"h":4.24,"l":4.1617,"n":161,"o":4.18,"t":"2026-10-20T14:00:00Z","v":15775,"vw":4.211884},{"c":4.22,"h":4.24,"l":4.21,"n":173,"o":4.235,"t":"2026-10-20T14:05:00Z","v":13151,"vw":4.219813},{"c":4.19,"h":4.21,"l":4.18,"n":415,"o":4.21,"t":"2026-10-20T14:10:00Z","v":18290,"vw":4.195918},{"c":4.21,"h":4.21,"l":4.175,"n":365,"o":4.19,"t":"2026-10-20T14:15:00Z","v":44666,"vw":4.187595},{"c":4.19,"h":4.2,"l":4.19,"n":68,"o":4.2,"t":"2026-10-20T14:20:00Z","v":3876,"vw":4.192917},{"c":4.24,"h":4.26,"l":4.205,"n":97,"o":4.205,"t":"2026-10-20T14:25:00Z","v":8937,"vw":4.246731},{"c":4.24,"h":4.2656,"l":4.21,"n":90,"o":4.25,"t":"2026-10-20T14:30:00Z","v":12670,"vw":4.224493},{"c":4.24,"h":4.25,"l":4.23,"n":21,"o":4.23,"t":"2026-10-20T14:35:00Z","v":849,"vw":4.238939},{"c":4.27,"h":4.27,"l":4.25,"n":103,"o":4.26,"t":"2026-10-20T14:40:00Z","v":10385,"vw":4.259728},{"c":4.27,"h":4.28,"l":4.2667,"n":55,"o":4.2667,"t":"2026-10-20T14:45:00Z","v":9275,"vw":4.268925},{"c":4.265,"h":4.265,"l":4.25,"n":107,"o":4.26,"t":"2026-10-20T14:50:00Z","v":9927,"vw":4.256395},{"c":4.26,"h":4.27,"l":4.25,"n":124,"o":4.265,"t":"2026-10-20T14:55:00Z","v":9541,"vw":4.261325},{"c":4.26,"h":4.26,"l":4.24,"n":174,"o":4.2501,"t":"2026-10-20T15:00:00Z","v":11075,"vw":4.246632},{"c":4.2747,"h":4.29,"l":4.255,"n":135,"o":4.26,"t":"2026-10-20T15:05:00Z","v":14910,"vw":4.272445},{"c":4.222,"h":4.27,"l":4.222,"n":68,"o":4.27,"t":"2026-10-20T15:10:00Z","v":14204,"vw":4.240314},{"c":4.23,"h":4.23,"l":4.22,"n":92,"o":4.22,"t":"2026-10-20T15:15:00Z","v":4291,"vw":4.221926},{"c":4.23,"h":4.23,"l":4.21,"n":58,"o":4.23,"t":"2026-10-20T15:20:00Z","v":2678,"vw":4.221932},{"c":4.24,"h":4.24,"l":4.23,"n":47,"o":4.23,"t":"2026-10-20T15:25:00Z","v":1684,"vw":4.238262},{"c":4.245,"h":4.245,"l":4.235,"n":67,"o":4.24,"t":"2026-10-20T15:30:00Z","v":4819,"vw":4.239561},{"c":4.24,"h":4.2494,"l":4.235,"n":56,"o":4.24,"t":"2026-10-20T15:35:00Z","v":4110,"vw":4.239949},{"c":4.265,"h":4.27,"l":4.24,"n":32,"o":4.24,"t":"2026-10-20T15:40:00Z","v":2254,"vw":4.255156},{"c":4.29,"h":4.29,"l":4.265,"n":261,"o":4.265,"t":"2026-10-20T15:45:00Z","v":13679,"vw":4.275929},{"c":4.3,"h":4.3,"l":4.28,"n":53,"o":4.2801,"t":"2026-10-20T15:50:00Z","v":2005,"vw":4.285434},{"c":4.28,"h":4.2981,"l":4.28,"n":95,"o":4.295,"t":"2026-10-20T15:55:00Z","v":5249,"vw":4.285656},{"c":4.28,"h":4.3,"l":4.28,"n":63,"o":4.28,"t":"2026-10-20T16:00:00Z","v":5210,"vw":4.284019},{"c":4.27,"h":4.28,"l":4.27,"n":39,"o":4.28,"t":"2026-10-20T16:05:00Z","v":2008,"vw":4.272482},{"c":4.26,"h":4.27,"l":4.255,"n":120,"o":4.27,"t":"2026-10-20T16:10:00Z","v":5727,"vw":4.259826},{"c":4.24,"h":4.27,"l":4.22,"n":317,"o":4.26,"t":"2026-10-20T16:15:00Z","v":49166,"vw":4.24325},{"c":4.24,"h":4.24,"l":4.24,"n":18,"o":4.24,"t":"2026-10-20T16:20:00Z","v":3464,"vw":4.24},{"c":4.24,"h":4.25,"l":4.24,"n":41,"o":4.25,"t":"2026-10-20T16:25:00Z","v":11767,"vw":4.241432},{"c":4.26,"h":4.26,"l":4.25,"n":43,"o":4.25,"t":"2026-10-20T16:30:00Z","v":3756,"vw":4.254697},{"c":4.265,"h":4.27,"l":4.2546,"n":36,"o":4.2546,"t":"2026-10-20T16:35:00Z","v":2827,"vw":4.265479},{"c":4.255,"h":4.265,"l":4.255,"n":60,"o":4.265,"t":"2026-10-20T16:40:00Z","v":3113,"vw":4.257235},{"c":4.255,"h":4.2552,"l":4.2501,"n":61,"o":4.255,"t":"2026-10-20T16:45:00Z","v":4400,"vw":4.252845},{"c":4.24,"h":4.255,"l":4.24,"n":82,"o":4.255,"t":"2026-10-20T16:50:00Z","v":3500,"vw":4.247661},{"c":4.225,"h":4.235,"l":4.225,"n":98,"o":4.235,"t":"2026-10-20T16:55:00Z","v":15571,"vw":4.229752},{"c":4.2312,"h":4.2312,"l":4.23,"n":22,"o":4.23,"t":"2026-10-20T17:00:00Z","v":930,"vw":4.230274},{"c":4.23,"h":4.235,"l":4.23,"n":12,"o":4.235,"t":"2026-10-20T17:05:00Z","v":684,"vw":4.232155},{"c":4.24,"h":4.24,"l":4.23,"n":58,"o":4.24,"t":"2026-10-20T17:10:00Z","v":3834,"vw":4.239552},{"c":4.26,"h":4.265,"l":4.245,"n":73,"o":4.245,"t":"2026-10-20T17:15:00Z","v":5359,"vw":4.251368},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-20T17:20:00Z","v":366,"vw":4.26},{"c":4.255,"h":4.26,"l":4.25,"n":25,"o":4.26,"t":"2026-10-20T17:25:00Z","v":2812,"vw":4.255865},{"c":4.255,"h":4.265,"l":4.25,"n":113,"o":4.255,"t":"2026-10-20T17:30:00Z","v":10149,"vw":4.258369},{"c":4.25,"h":4.26,"l":4.25,"n":68,"o":4.26,"t":"2026-10-20T17:35:00Z","v":4524,"vw":4.254546},{"c":4.245,"h":4.25,"l":4.24,"n":20,"o":4.24,"t":"2026-10-20T17:40:00Z","v":806,"vw":4.24625},{"c":4.235,"h":4.24,"l":4.235,"n":50,"o":4.24,"t":"2026-10-20T17:45:00Z","v":3072,"vw":4.237973},{"c":4.24,"h":4.24,"l":4.24,"n":32,"o":4.24,"t":"2026-10-20T17:50:00Z","v":2267,"vw":4.24},{"c":4.246,"h":4.246,"l":4.245,"n":10,"o":4.245,"t":"2026-10-20T18:00:00Z","v":723,"vw":4.245602},{"c":4.24,"h":4.245,"l":4.24,"n":13,"o":4.245,"t":"2026-10-20T18:05:00Z","v":601,"vw":4.242419},{"c":4.255,"h":4.265,"l":4.245,"n":131,"o":4.245,"t":"2026-10-20T18:10:00Z","v":11122,"vw":4.254496},{"c":4.24,"h":4.2682,"l":4.24,"n":102,"o":4.255,"t":"2026-10-20T18:15:00Z","v":9314,"vw":4.254284},{"c":4.2423,"h":4.25,"l":4.2423,"n":9,"o":4.25,"t":"2026-10-20T18:20:00Z","v":508,"vw":4.246997},{"c":4.24,"h":4.24,"l":4.24,"n":10,"o":4.24,"t":"2026-10-20T18:25:00Z","v":456,"vw":4.24},{"c":4.23,"h":4.245,"l":4.225,"n":146,"o":4.245,"t":"2026-10-20T18:30:00Z","v":7261,"vw":4.23466},{"c":4.24,"h":4.24,"l":4.23,"n":54,"o":4.23,"t":"2026-10-20T18:35:00Z","v":3254,"vw":4.236743},{"c":4.245,"h":4.25,"l":4.245,"n":37,"o":4.245,"t":"2026-10-20T18:40:00Z","v":2191,"vw":4.24884},{"c":4.25,"h":4.255,"l":4.24,"n":78,"o":4.245,"t":"2026-10-20T18:45:00Z","v":5074,"vw":4.248968},{"c":4.25,"h":4.255,"l":4.25,"n":69,"o":4.25,"t":"2026-10-20T18:50:00Z","v":4183,"vw":4.251034},{"c":4.24,"h":4.255,"l":4.24,"n":77,"o":4.25,"t":"2026-10-20T18:55:00Z","v":3955,"vw":4.247798},{"c":4.25,"h":4.255,"l":4.245,"n":104,"o":4.245,"t":"2026-10-20T19:00:00Z","v":7495,"vw":4.248232},{"c":4.245,"h":4.26,"l":4.235,"n":213,"o":4.24,"t":"2026-10-20T19:05:00Z","v":23260,"vw":4.242648},{"c":4.23,"h":4.245,"l":4.225,"n":129,"o":4.245,"t":"2026-10-20T19:10:00Z","v":8404,"vw":4.233939},{"c":4.23,"h":4.24,"l":4.225,"n":108,"o":4.225,"t":"2026-10-20T19:15:00Z","v":9855,"vw":4.230542},{"c":4.2,"h":4.23,"l":4.2,"n":102,"o":4.22,"t":"2026-10-20T19:20:00Z","v":8674,"vw":4.212998},{"c":4.215,"h":4.22,"l":4.2,"n":112,"o":4.205,"t":"2026-10-20T19:25:00Z","v":8070,"vw":4.211481},{"c":4.185,"h":4.22,"l":4.18,"n":482,"o":4.21,"t":"2026-10-20T19:30:00Z","v":42389,"vw":4.204316},{"c":4.205,"h":4.215,"l":4.18,"n":289,"o":4.185,"t":"2026-10-20T19:35:00Z","v":26229,"vw":4.198062},{"c":4.195,"h":4.21,"l":4.195,"n":253,"o":4.2,"t":"2026-10-20T19:40:00Z","v":20692,"vw":4.20209},{"c":4.185,"h":4.2,"l":4.18,"n":134,"o":4.195,"t":"2026-10-20T19:45:00Z","v":10799,"vw":4.187724},{"c":4.195,"h":4.2001,"l":4.18,"n":425,"o":4.19,"t":"2026-10-20T19:50:00Z","v":33072,"vw":4.192809},{"c":4.14,"h":4.19,"l":4.14,"n":1290,"o":4.19,"t":"2026-10-20T19:55:00Z","v":143332,"vw":4.159616},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-20T20:00:00Z","v":140964,"vw":4.15},{"c":4.0549,"h":4.0549,"l":4.0549,"n":1,"o":4.0549,"t":"2026-10-20T20:15:00Z","v":5000,"vw":4.0549},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-20T21:00:00Z","v":3019,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T10:40:00Z","v":240,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-21T10:55:00Z","v":296,"vw":4.15},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-21T12:00:00Z","v":231,"vw":4.18},{"c":4.205,"h":4.265,"l":4.15,"n":65,"o":4.2,"t":"2026-10-21T13:30:00Z","v":16543,"vw":4.197086},{"c":4.25,"h":4.25,"l":4.171,"n":73,"o":4.171,"t":"2026-10-21T13:35:00Z","v":13407,"vw":4.184036},{"c":4.285,"h":4.295,"l":4.2201,"n":56,"o":4.28,"t":"2026-10-21T13:40:00Z","v":11698,"vw":4.256222},{"c":4.29,"h":4.31,"l":4.24,"n":83,"o":4.24,"t":"2026-10-21T13:45:00Z","v":3945,"vw":4.288583},{"c":4.24,"h":4.305,"l":4.24,"n":66,"o":4.29,"t":"2026-10-21T13:50:00Z","v":6417,"vw":4.287727},{"c":4.195,"h":4.24,"l":4.17,"n":275,"o":4.24,"t":"2026-10-21T13:55:00Z","v":43252,"vw":4.201634},{"c":4.13,"h":4.185,"l":4.13,"n":109,"o":4.16,"t":"2026-10-21T14:00:00Z","v":7494,"vw":4.153638},{"c":4.19,"h":4.2,"l":4.13,"n":225,"o":4.13,"t":"2026-10-21T14:05:00Z","v":18499,"vw":4.162446},{"c":4.155,"h":4.2,"l":4.155,"n":87,"o":4.19,"t":"2026-10-21T14:10:00Z","v":4112,"vw":4.180889},{"c":4.17,"h":4.18,"l":4.16,"n":101,"o":4.16,"t":"2026-10-21T14:15:00Z","v":6190,"vw":4.167544},{"c":4.185,"h":4.2,"l":4.18,"n":83,"o":4.18,"t":"2026-10-21T14:20:00Z","v":3976,"vw":4.18638},{"c":4.19,"h":4.2,"l":4.19,"n":82,"o":4.2,"t":"2026-10-21T14:25:00Z","v":4259,"vw":4.194443},{"c":4.19,"h":4.2,"l":4.19,"n":32,"o":4.2,"t":"2026-10-21T14:30:00Z","v":1784,"vw":4.196122},{"c":4.19,"h":4.19,"l":4.19,"n":10,"o":4.19,"t":"2026-10-21T14:35:00Z","v":323,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":42,"o":4.19,"t":"2026-10-21T14:40:00Z","v":1708,"vw":4.19},{"c":4.185,"h":4.19,"l":4.18,"n":53,"o":4.19,"t":"2026-10-21T14:45:00Z","v":2312,"vw":4.187853},{"c":4.19,"h":4.2,"l":4.185,"n":156,"o":4.185,"t":"2026-10-21T14:50:00Z","v":8867,"vw":4.191719},{"c":4.19,"h":4.2,"l":4.19,"n":44,"o":4.19,"t":"2026-10-21T14:55:00Z","v":2320,"vw":4.190562},{"c":4.18,"h":4.19,"l":4.175,"n":71,"o":4.19,"t":"2026-10-21T15:00:00Z","v":3194,"vw":4.180353},{"c":4.19,"h":4.19,"l":4.18,"n":51,"o":4.18,"t":"2026-10-21T15:05:00Z","v":2741,"vw":4.183645},{"c":4.19,"h":4.2,"l":4.17,"n":217,"o":4.185,"t":"2026-10-21T15:10:00Z","v":29219,"vw":4.183847},{"c":4.18,"h":4.199,"l":4.18,"n":49,"o":4.19,"t":"2026-10-21T15:15:00Z","v":3017,"vw":4.183433},{"c":4.185,"h":4.19,"l":4.17,"n":87,"o":4.175,"t":"2026-10-21T15:20:00Z","v":6671,"vw":4.178562},{"c":4.165,"h":4.18,"l":4.16,"n":75,"o":4.18,"t":"2026-10-21T15:25:00Z","v":4496,"vw":4.170575},{"c":4.165,"h":4.18,"l":4.155,"n":67,"o":4.16,"t":"2026-10-21T15:30:00Z","v":4270,"vw":4.167565},{"c":4.17,"h":4.17,"l":4.161,"n":38,"o":4.161,"t":"2026-10-21T15:35:00Z","v":2016,"vw":4.166119},{"c":4.175,"h":4.175,"l":4.17,"n":35,"o":4.17,"t":"2026-10-21T15:40:00Z","v":1970,"vw":4.171766},{"c":4.175,"h":4.18,"l":4.175,"n":38,"o":4.1789,"t":"2026-10-21T15:45:00Z","v":2027,"vw":4.175898},{"c":4.16,"h":4.17,"l":4.16,"n":73,"o":4.17,"t":"2026-10-21T15:50:00Z","v":5299,"vw":4.165553},{"c":4.165,"h":4.165,"l":4.16,"n":58,"o":4.16,"t":"2026-10-21T15:55:00Z","v":4525,"vw":4.161545},{"c":4.16,"h":4.165,"l":4.16,"n":21,"o":4.16,"t":"2026-10-21T16:00:00Z","v":581,"vw":4.161667},{"c":4.14,"h":4.18,"l":4.135,"n":212,"o":4.16,"t":"2026-10-21T16:05:00Z","v":25423,"vw":4.152984},{"c":4.12,"h":4.14,"l":4.12,"n":56,"o":4.135,"t":"2026-10-21T16:10:00Z","v":4034,"vw":4.131053},{"c":4.13,"h":4.13,"l":4.12,"n":65,"o":4.13,"t":"2026-10-21T16:15:00Z","v":3012,"vw":4.128336},{"c":4.13,"h":4.135,"l":4.12,"n":89,"o":4.13,"t":"2026-10-21T16:20:00Z","v":6151,"vw":4.128428},{"c":4.135,"h":4.135,"l":4.12,"n":114,"o":4.13,"t":"2026-10-21T16:25:00Z","v":6563,"vw":4.129506},{"c":4.135,"h":4.14,"l":4.135,"n":36,"o":4.14,"t":"2026-10-21T16:30:00Z","v":1812,"vw":4.13625},{"c":4.12,"h":4.135,"l":4.08,"n":863,"o":4.135,"t":"2026-10-21T16:35:00Z","v":265572,"vw":4.108454},{"c":4.125,"h":4.13,"l":4.125,"n":75,"o":4.13,"t":"2026-10-21T16:40:00Z","v":4060,"vw":4.126922},{"c":4.125,"h":4.125,"l":4.125,"n":80,"o":4.125,"t":"2026-10-21T16:45:00Z","v":2969,"vw":4.125},{"c":4.125,"h":4.13,"l":4.12,"n":109,"o":4.12,"t":"2026-10-21T16:50:00Z","v":8836,"vw":4.128151},{"c":4.125,"h":4.125,"l":4.125,"n":35,"o":4.125,"t":"2026-10-21T16:55:00Z","v":1259,"vw":4.125},{"c":4.125,"h":4.13,"l":4.12,"n":83,"o":4.125,"t":"2026-10-21T17:00:00Z","v":5314,"vw":4.123853},{"c":4.125,"h":4.14,"l":4.125,"n":113,"o":4.13,"t":"2026-10-21T17:05:00Z","v":8875,"vw":4.132848},{"c":4.11,"h":4.125,"l":4.11,"n":121,"o":4.12,"t":"2026-10-21T17:10:00Z","v":12999,"vw":4.120709},{"c":4.1,"h":4.11,"l":4.1,"n":66,"o":4.11,"t":"2026-10-21T17:15:00Z","v":4361,"vw":4.106245},{"c":4.065,"h":4.1,"l":4.065,"n":492,"o":4.1,"t":"2026-10-21T17:20:00Z","v":44687,"vw":4.075229},{"c":4.055,"h":4.08,"l":4.04,"n":803,"o":4.07,"t":"2026-10-21T17:25:00Z","v":110964,"vw":4.05392},{"c":4.05,"h":4.05,"l":4.04,"n":116,"o":4.05,"t":"2026-10-21T17:30:00Z","v":6161,"vw":4.047083},{"c":4.05,"h":4.055,"l":4.045,"n":193,"o":4.045,"t":"2026-10-21T17:35:00Z","v":14454,"vw":4.047701},{"c":4.065,"h":4.065,"l":4.05,"n":94,"o":4.05,"t":"2026-10-21T17:40:00Z","v":6225,"vw":4.058586},{"c":4.055,"h":4.065,"l":4.055,"n":69,"o":4.065,"t":"2026-10-21T17:45:00Z","v":4051,"vw":4.059617},{"c":4.05,"h":4.055,"l":4.05,"n":47,"o":4.05,"t":"2026-10-21T17:50:00Z","v":1273,"vw":4.0525},{"c":4.04,"h":4.055,"l":4.04,"n":129,"o":4.055,"t":"2026-10-21T17:55:00Z","v":8049,"vw":4.048309},{"c":4.045,"h":4.045,"l":4.045,"n":18,"o":4.045,"t":"2026-10-21T18:00:00Z","v":593,"vw":4.045},{"c":4.05,"h":4.055,"l":4.04,"n":111,"o":4.045,"t":"2026-10-21T18:05:00Z","v":6849,"vw":4.050115},{"c":4.05,"h":4.05,"l":4.03,"n":152,"o":4.045,"t":"2026-10-21T18:10:00Z","v":16146,"vw":4.037487},{"c":4.05,"h":4.055,"l":4.04,"n":95,"o":4.045,"t":"2026-10-21T18:15:00Z","v":19169,"vw":4.044469},{"c":4.07,"h":4.07,"l":4.045,"n":56,"o":4.045,"t":"2026-10-21T18:20:00Z","v":4427,"vw":4.055373},{"c":4.0514,"h":4.07,"l":4.0514,"n":65,"o":4.065,"t":"2026-10-21T18:25:00Z","v":7374,"vw":4.063226},{"c":4.055,"h":4.065,"l":4.055,"n":70,"o":4.055,"t":"2026-10-21T18:30:00Z","v":4278,"vw":4.059585},{"c":4.065,"h":4.07,"l":4.055,"n":50,"o":4.055,"t":"2026-10-21T18:35:00Z","v":2913,"vw":4.0582},{"c":4.08,"h":4.08,"l":4.065,"n":39,"o":4.065,"t":"2026-10-21T18:40:00Z","v":2876,"vw":4.069722},{"c":4.065,"h":4.08,"l":4.064,"n":128,"o":4.08,"t":"2026-10-21T18:45:00Z","v":6207,"vw":4.072362},{"c":4.035,"h":4.06,"l":4.025,"n":189,"o":4.06,"t":"2026-10-21T18:50:00Z","v":12498,"vw":4.038688},{"c":4.01,"h":4.03,"l":4,"n":499,"o":4.03,"t":"2026-10-21T18:55:00Z","v":41207,"vw":4.00521},{"c":4.005,"h":4.01,"l":4.005,"n":119,"o":4.01,"t":"2026-10-21T19:00:00Z","v":5844,"vw":4.007056},{"c":4.01,"h":4.01,"l":3.995,"n":165,"o":4,"t":"2026-10-21T19:05:00Z","v":12384,"vw":4.002025},{"c":3.985,"h":4,"l":3.985,"n":122,"o":4,"t":"2026-10-21T19:10:00Z","v":6064,"vw":3.991873},{"c":3.975,"h":3.98,"l":3.975,"n":147,"o":3.98,"t":"2026-10-21T19:15:00Z","v":9598,"vw":3.977534},{"c":3.985,"h":3.985,"l":3.975,"n":150,"o":3.975,"t":"2026-10-21T19:20:00Z","v":10233,"vw":3.980585},{"c":3.995,"h":4,"l":3.9899,"n":104,"o":3.99,"t":"2026-10-21T19:25:00Z","v":5437,"vw":3.994352},{"c":3.955,"h":3.995,"l":3.95,"n":406,"o":3.995,"t":"2026-10-21T19:30:00Z","v":51547,"vw":3.966069},{"c":3.92,"h":3.96,"l":3.92,"n":272,"o":3.96,"t":"2026-10-21T19:35:00Z","v":26664,"vw":3.936585},{"c":3.9,"h":3.92,"l":3.9,"n":404,"o":3.92,"t":"2026-10-21T19:40:00Z","v":37158,"vw":3.907613},{"c":3.915,"h":3.92,"l":3.9,"n":432,"o":3.9,"t":"2026-10-21T19:45:00Z","v":44387,"vw":3.906396},{"c":3.89,"h":3.91,"l":3.885,"n":425,"o":3.91,"t":"2026-10-21T19:50:00Z","v":29843,"vw":3.900129},{"c":3.865,"h":3.9099,"l":3.86,"n":1898,"o":3.9,"t":"2026-10-21T19:55:00Z","v":164563,"vw":3.8764},{"c":3.87,"h":3.87,"l":3.87,"n":15,"o":3.87,"t":"2026-10-21T20:00:00Z","v":231588,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-21T20:10:00Z","v":187,"vw":3.88},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-21T20:15:00Z","v":274,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-21T20:50:00Z","v":414,"vw":3.91},{"c":3.9001,"h":3.9001,"l":3.9,"n":5,"o":3.9,"t":"2026-10-21T21:00:00Z","v":386,"vw":3.90005},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-21T21:05:00Z","v":101,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-21T23:30:00Z","v":120,"vw":3.97},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-22T08:05:00Z","v":880,"vw":3.87},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-22T08:10:00Z","v":201,"vw":3.84},{"c":3.87,"h":3.88,"l":3.87,"n":8,"o":3.87,"t":"2026-10-22T11:45:00Z","v":6102,"vw":3.870164},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-22T12:10:00Z","v":229,"vw":3.84},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T12:20:00Z","v":543,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-22T13:20:00Z","v":2000,"vw":3.94},{"c":3.871,"h":3.91,"l":3.82,"n":59,"o":3.87,"t":"2026-10-22T13:30:00Z","v":11929,"vw":3.860016},{"c":3.921,"h":3.93,"l":3.871,"n":31,"o":3.871,"t":"2026-10-22T13:35:00Z","v":8167,"vw":3.911692},{"c":3.93,"h":3.93,"l":3.9,"n":27,"o":3.92,"t":"2026-10-22T13:40:00Z","v":3162,"vw":3.918762},{"c":3.925,"h":3.925,"l":3.9,"n":17,"o":3.92,"t":"2026-10-22T13:45:00Z","v":2904,"vw":3.922492},{"c":3.93,"h":3.935,"l":3.9,"n":29,"o":3.9,"t":"2026-10-22T13:50:00Z","v":4060,"vw":3.91987},{"c":3.97,"h":3.97,"l":3.93,"n":45,"o":3.93,"t":"2026-10-22T13:55:00Z","v":4455,"vw":3.942162},{"c":3.92,"h":3.95,"l":3.92,"n":50,"o":3.945,"t":"2026-10-22T14:00:00Z","v":3045,"vw":3.939679},{"c":3.91,"h":3.92,"l":3.9,"n":47,"o":3.9018,"t":"2026-10-22T14:05:00Z","v":3280,"vw":3.903914},{"c":3.9,"h":3.915,"l":3.8936,"n":37,"o":3.8936,"t":"2026-10-22T14:10:00Z","v":1489,"vw":3.902859},{"c":3.9,"h":3.9,"l":3.88,"n":52,"o":3.89,"t":"2026-10-22T14:15:00Z","v":1830,"vw":3.893333},{"c":3.9,"h":3.9,"l":3.8899,"n":37,"o":3.89,"t":"2026-10-22T14:20:00Z","v":3924,"vw":3.893161},{"c":3.89,"h":3.905,"l":3.88,"n":87,"o":3.905,"t":"2026-10-22T14:25:00Z","v":15078,"vw":3.89019},{"c":3.86,"h":3.89,"l":3.86,"n":88,"o":3.88,"t":"2026-10-22T14:30:00Z","v":5777,"vw":3.877372},{"c":3.81,"h":3.8416,"l":3.81,"n":234,"o":3.8416,"t":"2026-10-22T14:35:00Z","v":26307,"vw":3.82423},{"c":3.85,"h":3.85,"l":3.8016,"n":68,"o":3.81,"t":"2026-10-22T14:40:00Z","v":3961,"vw":3.819116},{"c":3.82,"h":3.85,"l":3.82,"n":63,"o":3.85,"t":"2026-10-22T14:45:00Z","v":6449,"vw":3.840881},{"c":3.8,"h":3.815,"l":3.795,"n":91,"o":3.81,"t":"2026-10-22T14:50:00Z","v":14993,"vw":3.811844},{"c":3.8,"h":3.8,"l":3.79,"n":102,"o":3.8,"t":"2026-10-22T14:55:00Z","v":5306,"vw":3.793428},{"c":3.7899,"h":3.8,"l":3.76,"n":120,"o":3.8,"t":"2026-10-22T15:00:00Z","v":18915,"vw":3.772556},{"c":3.78,"h":3.7898,"l":3.78,"n":85,"o":3.785,"t":"2026-10-22T15:05:00Z","v":4293,"vw":3.782347},{"c":3.735,"h":3.77,"l":3.73,"n":140,"o":3.77,"t":"2026-10-22T15:10:00Z","v":11134,"vw":3.741869},{"c":3.75,"h":3.755,"l":3.73,"n":67,"o":3.73,"t":"2026-10-22T15:15:00Z","v":3886,"vw":3.73755},{"c":3.755,"h":3.76,"l":3.75,"n":60,"o":3.75,"t":"2026-10-22T15:20:00Z","v":3726,"vw":3.75752},{"c":3.735,"h":3.76,"l":3.73,"n":87,"o":3.76,"t":"2026-10-22T15:25:00Z","v":6406,"vw":3.748435},{"c":3.725,"h":3.735,"l":3.72,"n":82,"o":3.735,"t":"2026-10-22T15:30:00Z","v":3725,"vw":3.725959},{"c":3.71,"h":3.7299,"l":3.705,"n":110,"o":3.7299,"t":"2026-10-22T15:35:00Z","v":9881,"vw":3.721222},{"c":3.715,"h":3.72,"l":3.6914,"n":296,"o":3.71,"t":"2026-10-22T15:40:00Z","v":48833,"vw":3.704489},{"c":3.72,"h":3.73,"l":3.72,"n":35,"o":3.73,"t":"2026-10-22T15:45:00Z","v":2499,"vw":3.722801},{"c":3.725,"h":3.725,"l":3.72,"n":30,"o":3.72,"t":"2026-10-22T15:50:00Z","v":2177,"vw":3.720294},{"c":3.735,"h":3.74,"l":3.73,"n":60,"o":3.73,"t":"2026-10-22T15:55:00Z","v":2181,"vw":3.736041},{"c":3.7379,"h":3.745,"l":3.73,"n":90,"o":3.74,"t":"2026-10-22T16:00:00Z","v":7589,"vw":3.739361},{"c":3.73,"h":3.73,"l":3.715,"n":62,"o":3.72,"t":"2026-10-22T16:05:00Z","v":4059,"vw":3.723333},{"c":3.72,"h":3.73,"l":3.71,"n":78,"o":3.73,"t":"2026-10-22T16:10:00Z","v":4551,"vw":3.717661},{"c":3.725,"h":3.73,"l":3.72,"n":10,"o":3.72,"t":"2026-10-22T16:15:00Z","v":699,"vw":3.724484},{"c":3.73,"h":3.73,"l":3.73,"n":20,"o":3.73,"t":"2026-10-22T16:20:00Z","v":1086,"vw":3.73},{"c":3.74,"h":3.74,"l":3.73,"n":96,"o":3.74,"t":"2026-10-22T16:25:00Z","v":6231,"vw":3.738397},{"c":3.7,"h":3.74,"l":3.7,"n":195,"o":3.74,"t":"2026-10-22T16:30:00Z","v":11306,"vw":3.723287},{"c":3.705,"h":3.715,"l":3.7,"n":159,"o":3.71,"t":"2026-10-22T16:35:00Z","v":10920,"vw":3.707285},{"c":3.72,"h":3.72,"l":3.69,"n":144,"o":3.7,"t":"2026-10-22T16:40:00Z","v":47680,"vw":3.709276},{"c":3.685,"h":3.73,"l":3.685,"n":156,"o":3.73,"t":"2026-10-22T16:45:00Z","v":11112,"vw":3.706107},{"c":3.7,"h":3.705,"l":3.685,"n":155,"o":3.685,"t":"2026-10-22T16:50:00Z","v":23579,"vw":3.698891},{"c":3.675,"h":3.7,"l":3.67,"n":149,"o":3.7,"t":"2026-10-22T16:55:00Z","v":20083,"vw":3.680185},{"c":3.66,"h":3.69,"l":3.66,"n":144,"o":3.675,"t":"2026-10-22T17:00:00Z","v":55830,"vw":3.687071},{"c":3.68,"h":3.68,"l":3.6414,"n":127,"o":3.66,"t":"2026-10-22T17:05:00Z","v":10329,"vw":3.655871},{"c":3.67,"h":3.6888,"l":3.67,"n":57,"o":3.68,"t":"2026-10-22T17:10:00Z","v":3628,"vw":3.679221},{"c":3.685,"h":3.7,"l":3.675,"n":158,"o":3.68,"t":"2026-10-22T17:15:00Z","v":15831,"vw":3.683282},{"c":3.69,"h":3.7,"l":3.675,"n":110,"o":3.685,"t":"2026-10-22T17:20:00Z","v":6689,"vw":3.685677},{"c":3.77,"h":3.79,"l":3.69,"n":260,"o":3.69,"t":"2026-10-22T17:25:00Z","v":25882,"vw":3.759221},{"c":3.79,"h":3.8,"l":3.77,"n":98,"o":3.77,"t":"2026-10-22T17:30:00Z","v":6841,"vw":3.787537},{"c":3.82,"h":3.82,"l":3.79,"n":131,"o":3.79,"t":"2026-10-22T17:35:00Z","v":5488,"vw":3.806387},{"c":3.83,"h":3.84,"l":3.81,"n":111,"o":3.825,"t":"2026-10-22T17:40:00Z","v":8552,"vw":3.8254},{"c":3.835,"h":3.84,"l":3.81,"n":94,"o":3.83,"t":"2026-10-22T17:45:00Z","v":7089,"vw":3.82679},{"c":3.8,"h":3.82,"l":3.79,"n":360,"o":3.82,"t":"2026-10-22T17:50:00Z","v":42034,"vw":3.807007},{"c":3.81,"h":3.82,"l":3.81,"n":125,"o":3.81,"t":"2026-10-22T17:55:00Z","v":7159,"vw":3.811797},{"c":3.8,"h":3.81,"l":3.79,"n":152,"o":3.805,"t":"2026-10-22T18:00:00Z","v":9241,"vw":3.796016},{"c":3.82,"h":3.82,"l":3.7999,"n":144,"o":3.8,"t":"2026-10-22T18:05:00Z","v":11739,"vw":3.808537},{"c":3.82,"h":3.83,"l":3.81,"n":160,"o":3.82,"t":"2026-10-22T18:10:00Z","v":10491,"vw":3.821827},{"c":3.84,"h":3.84,"l":3.82,"n":135,"o":3.82,"t":"2026-10-22T18:15:00Z","v":7537,"vw":3.829955},{"c":3.885,"h":3.89,"l":3.84,"n":215,"o":3.845,"t":"2026-10-22T18:20:00Z","v":15168,"vw":3.86985},{"c":3.88,"h":3.89,"l":3.88,"n":153,"o":3.885,"t":"2026-10-22T18:25:00Z","v":9107,"vw":3.881508},{"c":3.885,"h":3.915,"l":3.87,"n":670,"o":3.88,"t":"2026-10-22T18:30:00Z","v":104362,"vw":3.887946},{"c":3.88,"h":3.915,"l":3.875,"n":420,"o":3.885,"t":"2026-10-22T18:35:00Z","v":50900,"vw":3.890277},{"c":3.84,"h":3.88,"l":3.84,"n":160,"o":3.88,"t":"2026-10-22T18:40:00Z","v":10015,"vw":3.865669},{"c":3.835,"h":3.84,"l":3.83,"n":91,"o":3.84,"t":"2026-10-22T18:45:00Z","v":4170,"vw":3.837872},{"c":3.82,"h":3.845,"l":3.82,"n":253,"o":3.84,"t":"2026-10-22T18:50:00Z","v":16148,"vw":3.837123},{"c":3.83,"h":3.84,"l":3.83,"n":38,"o":3.84,"t":"2026-10-22T18:55:00Z","v":1918,"vw":3.834555},{"c":3.86,"h":3.86,"l":3.825,"n":117,"o":3.825,"t":"2026-10-22T19:00:00Z","v":6342,"vw":3.841221},{"c":3.855,"h":3.855,"l":3.84,"n":112,"o":3.855,"t":"2026-10-22T19:05:00Z","v":10936,"vw":3.850666},{"c":3.84,"h":3.86,"l":3.84,"n":208,"o":3.855,"t":"2026-10-22T19:10:00Z","v":16679,"vw":3.848633},{"c":3.825,"h":3.845,"l":3.825,"n":88,"o":3.845,"t":"2026-10-22T19:15:00Z","v":8210,"vw":3.837337},{"c":3.835,"h":3.845,"l":3.825,"n":172,"o":3.825,"t":"2026-10-22T19:20:00Z","v":13687,"vw":3.835924},{"c":3.825,"h":3.835,"l":3.825,"n":127,"o":3.835,"t":"2026-10-22T19:25:00Z","v":9189,"vw":3.828649},{"c":3.835,"h":3.85,"l":3.815,"n":452,"o":3.825,"t":"2026-10-22T19:30:00Z","v":54555,"vw":3.82965},{"c":3.825,"h":3.845,"l":3.825,"n":299,"o":3.84,"t":"2026-10-22T19:35:00Z","v":27222,"vw":3.83575},{"c":3.83,"h":3.83,"l":3.825,"n":187,"o":3.825,"t":"2026-10-22T19:40:00Z","v":9293,"vw":3.825187},{"c":3.83,"h":3.83,"l":3.825,"n":227,"o":3.825,"t":"2026-10-22T19:45:00Z","v":11026,"vw":3.826405},{"c":3.835,"h":3.84,"l":3.82,"n":470,"o":3.83,"t":"2026-10-22T19:50:00Z","v":32451,"vw":3.831142},{"c":3.79,"h":3.87,"l":3.79,"n":1751,"o":3.84,"t":"2026-10-22T19:55:00Z","v":290858,"vw":3.834643},{"c":3.75,"h":3.91,"l":3.66,"n":48,"o":3.8,"t":"2026-10-22T20:00:00Z","v":244372,"vw":3.798603}],"history":[{"c":25,"h":25.19,"l":21.1,"n":14605,"o":25,"t":"2025-02-07T05:00:00Z","v":1890488,"vw":23.746071},{"c":22.24,"h":24.9,"l":21.84,"n":2042,"o":23.71,"t":"2025-02-10T05:00:00Z","v":144031,"vw":22.868038},{"c":20.41,"h":23.15,"l":20,"n":3003,"o":22.47,"t":"2025-02-11T05:00:00Z","v":236880,"vw":20.607219},{"c":19.86,"h":21.9,"l":19.26,"n":3529,"o":20.06,"t":"2025-02-12T05:00:00Z","v":532075,"vw":19.763689},{"c":20.28,"h":21.04,"l":19.49,"n":1450,"o":20.24,"t":"2025-02-13T05:00:00Z","v":144269,"vw":20.014513},{"c":20.03,"h":21.965,"l":20,"n":2375,"o":21.07,"t":"2025-02-14T05:00:00Z","v":149348,"vw":20.649961},{"c":20.04,"h":20.75,"l":19.5,"n":1121,"o":20.75,"t":"2025-02-18T05:00:00Z","v":94490,"vw":19.971682},{"c":19.98,"h":20.2175,"l":19.53,"n":1796,"o":19.74,"t":"2025-02-19T05:00:00Z","v":132757,"vw":19.905673},{"c":20.105,"h":20.96,"l":19.5,"n":2121,"o":19.5,"t":"2025-02-20T05:00:00Z","v":158331,"vw":20.122893},{"c":19.76,"h":20.88,"l":19.66,"n":3403,"o":20.04,"t":"2025-02-21T05:00:00Z","v":185548,"vw":20.012734},{"c":19.705,"h":20.365,"l":19.5,"n":1475,"o":19.66,"t":"2025-02-24T05:00:00Z","v":103774,"vw":19.828791},{"c":17.07,"h":19.93,"l":15.855,"n":2761,"o":19.92,"t":"2025-02-25T05:00:00Z","v":246507,"vw":18.099018},{"c":15.52,"h":16.87,"l":14.15,"n":3203,"o":16.85,"t":"2025-02-26T05:00:00Z","v":395801,"vw":15.14655},{"c":14.76,"h":17.43,"l":14.5,"n":2584,"o":15.5,"t":"2025-02-27T05:00:00Z","v":232726,"vw":15.031241},{"c":13.77,"h":14.98,"l":13.205,"n":2736,"o":14.34,"t":"2025-02-28T05:00:00Z","v":289170,"vw":14.161873},{"c":14.41,"h":16.12,"l":13.37,"n":5942,"o":13.56,"t":"2025-03-03T05:00:00Z","v":306205,"vw":14.113785},{"c":14.8,"h":15.515,"l":13.73,"n":1724,"o":14.25,"t":"2025-03-04T05:00:00Z","v":125300,"vw":14.866802},{"c":16.48,"h":17.125,"l":14.48,"n":2441,"o":14.48,"t":"2025-03-05T05:00:00Z","v":153059,"vw":16.20437},{"c":15.65,"h":16.715,"l":15.05,"n":2750,"o":15.8,"t":"2025-03-06T05:00:00Z","v":333747,"vw":15.760274},{"c":16.27,"h":17.2,"l":15.265,"n":4380,"o":15.52,"t":"2025-03-07T05:00:00Z","v":327316,"vw":15.990103},{"c":14.9,"h":17.01,"l":14.84,"n":4304,"o":16.6,"t":"2025-03-10T04:00:00Z","v":305063,"vw":15.932289},{"c":16.25,"h":17.23,"l":14.229,"n":3169,"o":15.09,"t":"2025-03-11T04:00:00Z","v":218783,"vw":15.90393},{"c":17.11,"h":17.295,"l":16.37,"n":3472,"o":16.37,"t":"2025-03-12T04:00:00Z","v":119716,"vw":16.770143},{"c":17.1,"h":17.81,"l":16.45,"n":1652,"o":17.09,"t":"2025-03-13T04:00:00Z","v":61671,"vw":17.058046},{"c":14.98,"h":17.36,"l":14.84,"n":1675,"o":17.23,"t":"2025-03-14T04:00:00Z","v":93567,"vw":15.530873},{"c":14.89,"h":16.7,"l":14.28,"n":3465,"o":14.86,"t":"2025-03-17T04:00:00Z","v":215396,"vw":14.898682},{"c":14.33,"h":15.46,"l":14.02,"n":2379,"o":14.75,"t":"2025-03-18T04:00:00Z","v":152804,"vw":14.550372},{"c":13.88,"h":15.09,"l":13.63,"n":3536,"o":14.46,"t":"2025-03-19T04:00:00Z","v":245352,"vw":14.20179},{"c":13.88,"h":14.6135,"l":13.52,"n":2069,"o":14.18,"t":"2025-03-20T04:00:00Z","v":233909,"vw":13.915701},{"c":13.69,"h":14.055,"l":11.95,"n":2999,"o":13.71,"t":"2025-03-21T04:00:00Z","v":984035,"vw":13.587796},{"c":12.1,"h":14.085,"l":11.2501,"n":2915,"o":13.83,"t":"2025-03-24T04:00:00Z","v":252963,"vw":12.266996},{"c":12.93,"h":13.08,"l":12.01,"n":2523,"o":12.1,"t":"2025-03-25T04:00:00Z","v":217809,"vw":12.802653},{"c":12.04,"h":13.345,"l":12,"n":2216,"o":12.81,"t":"2025-03-26T04:00:00Z","v":308827,"vw":12.5697},{"c":11.98,"h":12.13,"l":11.57,"n":1878,"o":11.87,"t":"2025-03-27T04:00:00Z","v":165084,"vw":11.969435},{"c":11.56,"h":11.9,"l":11.33,"n":1694,"o":11.9,"t":"2025-03-28T04:00:00Z","v":95754,"vw":11.63327},{"c":10.46,"h":10.905,"l":10.27,"n":1664,"o":10.9,"t":"2025-03-31T04:00:00Z","v":143838,"vw":10.55761},{"c":10.16,"h":10.31,"l":9.37,"n":2824,"o":10.31,"t":"2025-04-01T04:00:00Z","v":248530,"vw":9.970305},{"c":11.83,"h":12.32,"l":9.89,"n":2955,"o":10.15,"t":"2025-04-02T04:00:00Z","v":292794,"vw":11.451717},{"c":11.61,"h":13.13,"l":11.31,"n":2959,"o":11.53,"t":"2025-04-03T04:00:00Z","v":209754,"vw":12.095053},{"c":9.97,"h":11.745,"l":9.89,"n":2972,"o":11.49,"t":"2025-04-04T04:00:00Z","v":200798,"vw":10.630447},{"c":9.73,"h":9.94,"l":8.94,"n":1662,"o":9.24,"t":"2025-04-07T04:00:00Z","v":123696,"vw":9.445881},{"c":8.95,"h":10.72,"l":8.7225,"n":1905,"o":9.96,"t":"2025-04-08T04:00:00Z","v":213271,"vw":9.100152},{"c":8.88,"h":9.06,"l":7.85,"n":2015,"o":8.54,"t":"2025-04-09T04:00:00Z","v":187134,"vw":8.426456},{"c":7.66,"h":8.72,"l":7.65,"n":1977,"o":8.56,"t":"2025-04-10T04:00:00Z","v":148635,"vw":7.95813},{"c":7.87,"h":8.03,"l":7.255,"n":1808,"o":7.66,"t":"2025-04-11T04:00:00Z","v":130872,"vw":7.739314},{"c":8.91,"h":8.91,"l":7.76,"n":1997,"o":7.98,"t":"2025-04-14T04:00:00Z","v":132838,"vw":8.521205},{"c":9.52,"h":9.61,"l":8.6,"n":2258,"o":9.05,"t":"2025-04-15T04:00:00Z","v":129780,"vw":9.220695},{"c":10,"h":10.39,"l":9.24,"n":2254,"o":9.56,"t":"2025-04-16T04:00:00Z","v":137952,"vw":9.945517},{"c":11.07,"h":11.51,"l":9.39,"n":3027,"o":9.68,"t":"2025-04-17T04:00:00Z","v":186207,"vw":10.959904},{"c":11.3,"h":11.98,"l":10.07,"n":2039,"o":10.57,"t":"2025-04-21T04:00:00Z","v":97910,"vw":11.294163},{"c":11.93,"h":12.17,"l":11.27,"n":1976,"o":11.93,"t":"2025-04-22T04:00:00Z","v":98930,"vw":11.838851},{"c":13.09,"h":13.415,"l":12.29,"n":2323,"o":12.29,"t":"2025-04-23T04:00:00Z","v":104320,"vw":12.953952},{"c":12.6,"h":13.3,"l":12.27,"n":2015,"o":13.11,"t":"2025-04-24T04:00:00Z","v":81843,"vw":12.60637},{"c":12.14,"h":12.53,"l":11.6,"n":2066,"o":12.53,"t":"2025-04-25T04:00:00Z","v":72080,"vw":12.081023},{"c":12.04,"h":12.42,"l":11.85,"n":1553,"o":11.85,"t":"2025-04-28T04:00:00Z","v":88535,"vw":12.077294},{"c":12.04,"h":12.18,"l":11.26,"n":2257,"o":12.04,"t":"2025-04-29T04:00:00Z","v":145488,"vw":11.952901},{"c":12.03,"h":12.96,"l":10.965,"n":1447,"o":11.64,"t":"2025-04-30T04:00:00Z","v":84999,"vw":12.0419},{"c":12.9,"h":12.9,"l":11.67,"n":2149,"o":12.13,"t":"2025-05-01T04:00:00Z","v":245615,"vw":12.265254},{"c":13.58,"h":14.52,"l":13.265,"n":4053,"o":13.5,"t":"2025-05-02T04:00:00Z","v":221559,"vw":13.77727},{"c":12.79,"h":13.47,"l":12.53,"n":1188,"o":13.145,"t":"2025-05-05T04:00:00Z","v":93570,"vw":12.73179},{"c":12.76,"h":12.925,"l":12.35,"n":2859,"o":12.35,"t":"2025-05-06T04:00:00Z","v":152055,"vw":12.684691},{"c":12.88,"h":13.53,"l":12.52,"n":1927,"o":12.76,"t":"2025-05-07T04:00:00Z","v":186200,"vw":13.051519},{"c":12.57,"h":13.26,"l":12.22,"n":1326,"o":13.26,"t":"2025-05-08T04:00:00Z","v":70824,"vw":12.70531},{"c":12.32,"h":13.07,"l":12.0692,"n":2072,"o":12.89,"t":"2025-05-09T04:00:00Z","v":122102,"vw":12.459539},{"c":12.9,"h":13.35,"l":12.43,"n":2421,"o":12.45,"t":"2025-05-12T04:00:00Z","v":143757,"vw":13.011542},{"c":12.825,"h":13.3599,"l":12.43,"n":1818,"o":12.43,"t":"2025-05-13T04:00:00Z","v":178808,"vw":12.950478},{"c":12,"h":12.915,"l":11.8427,"n":3866,"o":12.67,"t":"2025-05-14T04:00:00Z","v":406181,"vw":12.191735},{"c":13.44,"h":13.93,"l":11.77,"n":1736,"o":12.39,"t":"2025-05-15T04:00:00Z","v":113380,"vw":12.935956},{"c":13.43,"h":14.5,"l":13.35,"n":2843,"o":13.59,"t":"2025-05-16T04:00:00Z","v":190842,"vw":13.90674},{"c":14.51,"h":14.6,"l":13.035,"n":2226,"o":13.29,"t":"2025-05-19T04:00:00Z","v":75111,"vw":14.023692},{"c":14.01,"h":14.55,"l":13.4,"n":2085,"o":14.55,"t":"2025-05-20T04:00:00Z","v":148241,"vw":13.900986},{"c":13.5,"h":14.14,"l":13.07,"n":2295,"o":13.64,"t":"2025-05-21T04:00:00Z","v":111041,"vw":13.483233},{"c":13.01,"h":13.505,"l":12.68,"n":2359,"o":13.2,"t":"2025-05-22T04:00:00Z","v":146118,"vw":13.06631},{"c":12.72,"h":13.18,"l":12.42,"n":1809,"o":12.91,"t":"2025-05-23T04:00:00Z","v":109589,"vw":12.781818},{"c":13.08,"h":14,"l":12.525,"n":2006,"o":13.29,"t":"2025-05-27T04:00:00Z","v":103700,"vw":13.220202},{"c":12.73,"h":13.47,"l":12.55,"n":1807,"o":13.03,"t":"2025-05-28T04:00:00Z","v":100965,"vw":12.912624},{"c":14.11,"h":14.66,"l":12.71,"n":2088,"o":12.75,"t":"2025-05-29T04:00:00Z","v":127083,"vw":14.00605},{"c":13.69,"h":14.3,"l":13.255,"n":1817,"o":13.87,"t":"2025-05-30T04:00:00Z","v":73663,"vw":13.822427},{"c":13.97,"h":14.12,"l":13.33,"n":1638,"o":13.94,"t":"2025-06-02T04:00:00Z","v":64462,"vw":13.812772},{"c":14.48,"h":15.19,"l":13.79,"n":3261,"o":14.19,"t":"2025-06-03T04:00:00Z","v":111562,"vw":14.701636},{"c":15.8,"h":16.16,"l":14.51,"n":2863,"o":15,"t":"2025-06-04T04:00:00Z","v":202420,"vw":15.729975},{"c":16.03,"h":16.16,"l":14.76,"n":4215,"o":15.92,"t":"2025-06-05T04:00:00Z","v":296570,"vw":15.816579},{"c":17.22,"h":17.4,"l":16.12,"n":2358,"o":16.16,"t":"2025-06-06T04:00:00Z","v":167979,"vw":16.760695},{"c":16.46,"h":17.49,"l":15.99,"n":2904,"o":17.49,"t":"2025-06-09T04:00:00Z","v":149915,"vw":16.865359},{"c":18.26,"h":18.37,"l":16.28,"n":1947,"o":16.28,"t":"2025-06-10T04:00:00Z","v":120213,"vw":17.55668},{"c":17.26,"h":18.8514,"l":17.13,"n":2653,"o":18.79,"t":"2025-06-11T04:00:00Z","v":83185,"vw":17.761091},{"c":16.99,"h":17.6,"l":16.69,"n":2471,"o":17.35,"t":"2025-06-12T04:00:00Z","v":104770,"vw":17.080328},{"c":16.38,"h":17.15,"l":16.22,"n":2230,"o":16.65,"t":"2025-06-13T04:00:00Z","v":101012,"vw":16.654887},{"c":14.31,"h":16.02,"l":13.62,"n":2985,"o":16.02,"t":"2025-06-16T04:00:00Z","v":145350,"vw":14.491968},{"c":13.85,"h":14.65,"l":13.51,"n":3345,"o":14.35,"t":"2025-06-17T04:00:00Z","v":117595,"vw":14.034309},{"c":14.73,"h":14.75,"l":13.84,"n":2708,"o":13.88,"t":"2025-06-18T04:00:00Z","v":87892,"vw":14.387963},{"c":14.49,"h":15.27,"l":14.34,"n":2816,"o":14.68,"t":"2025-06-20T04:00:00Z","v":144760,"vw":14.654206},{"c":14.1,"h":14.73,"l":13.81,"n":2619,"o":14.73,"t":"2025-06-23T04:00:00Z","v":113930,"vw":14.212446},{"c":16.04,"h":16.28,"l":14.15,"n":2171,"o":14.15,"t":"2025-06-24T04:00:00Z","v":119445,"vw":15.513644},{"c":14.97,"h":16.08,"l":14.44,"n":3075,"o":16.08,"t":"2025-06-25T04:00:00Z","v":151486,"vw":15.145319},{"c":14.83,"h":15.96,"l":14.345,"n":3494,"o":14.98,"t":"2025-06-26T04:00:00Z","v":213584,"vw":14.826476},{"c":15.84,"h":15.96,"l":14.67,"n":5684,"o":15.15,"t":"2025-06-27T04:00:00Z","v":2248176,"vw":15.739987},{"c":17.35,"h":17.9,"l":15.1,"n":4209,"o":15.65,"t":"2025-06-30T04:00:00Z","v":239908,"vw":16.860768},{"c":18.16,"h":18.55,"l":16.135,"n":4629,"o":17.29,"t":"2025-07-01T04:00:00Z","v":177449,"vw":17.797505},{"c":20.87,"h":21.94,"l":18.7261,"n":4879,"o":19.1,"t":"2025-07-02T04:00:00Z","v":440127,"vw":20.956398},{"c":21.19,"h":21.6867,"l":19.975,"n":2280,"o":20.77,"t":"2025-07-03T04:00:00Z","v":122736,"vw":20.89969},{"c":20.96,"h":21.26,"l":20.2822,"n":3892,"o":20.84,"t":"2025-07-07T04:00:00Z","v":201764,"vw":20.868501},{"c":21.57,"h":21.715,"l":20.86,"n":2597,"o":21.05,"t":"2025-07-08T04:00:00Z","v":148734,"vw":21.364436},{"c":20.93,"h":21.87,"l":20.78,"n":3278,"o":21.87,"t":"2025-07-09T04:00:00Z","v":169229,"vw":21.270546},{"c":20.94,"h":21.14,"l":19.9501,"n":2086,"o":19.9501,"t":"2025-07-10T04:00:00Z","v":81041,"vw":20.934673},{"c":20.43,"h":20.87,"l":20.115,"n":1112,"o":20.87,"t":"2025-07-11T04:00:00Z","v":51638,"vw":20.433975},{"c":19.94,"h":20.99,"l":19.535,"n":2867,"o":20.39,"t":"2025-07-14T04:00:00Z","v":122631,"vw":20.13574},{"c":18.53,"h":20.158,"l":18.45,"n":2644,"o":19.65,"t":"2025-07-15T04:00:00Z","v":98371,"vw":18.76949},{"c":18.49,"h":19.135,"l":18,"n":4393,"o":18.97,"t":"2025-07-16T04:00:00Z","v":273278,"vw":18.500999},{"c":18.33,"h":20.19,"l":18.08,"n":4053,"o":18.12,"t":"2025-07-17T04:00:00Z","v":170319,"vw":18.879191},{"c":16.74,"h":19.198,"l":16.59,"n":6032,"o":18.64,"t":"2025-07-18T04:00:00Z","v":395731,"vw":17.224658},{"c":17.44,"h":17.45,"l":16.46,"n":2765,"o":16.46,"t":"2025-07-21T04:00:00Z","v":102397,"vw":17.104538},{"c":19.02,"h":19.24,"l":17.59,"n":2668,"o":17.59,"t":"2025-07-22T04:00:00Z","v":116981,"vw":18.737077},{"c":19.77,"h":19.82,"l":18.36,"n":2818,"o":19.48,"t":"2025-07-23T04:00:00Z","v":155872,"vw":19.323891},{"c":19.14,"h":20.06,"l":17.24,"n":2246,"o":19.06,"t":"2025-07-24T04:00:00Z","v":93245,"vw":19.272463},{"c":19.1,"h":19.53,"l":18.21,"n":1637,"o":19.53,"t":"2025-07-25T04:00:00Z","v":70231,"vw":18.793977},{"c":19.85,"h":20.15,"l":18.55,"n":2512,"o":18.87,"t":"2025-07-28T04:00:00Z","v":140482,"vw":19.792408},{"c":18.33,"h":20.55,"l":18.1,"n":1486,"o":20.42,"t":"2025-07-29T04:00:00Z","v":42859,"vw":18.542374},{"c":17.75,"h":19.5799,"l":17.66,"n":2360,"o":18.59,"t":"2025-07-30T04:00:00Z","v":163142,"vw":18.425938},{"c":16.76,"h":18.645,"l":16.5,"n":1792,"o":17.6,"t":"2025-07-31T04:00:00Z","v":89903,"vw":17.015776},{"c":16.92,"h":17.23,"l":16.38,"n":3353,"o":16.44,"t":"2025-08-01T04:00:00Z","v":122670,"vw":16.75926},{"c":17.12,"h":17.275,"l":16.5,"n":2214,"o":17.02,"t":"2025-08-04T04:00:00Z","v":79593,"vw":16.935003},{"c":17.53,"h":18.215,"l":16.82,"n":2469,"o":17.54,"t":"2025-08-05T04:00:00Z","v":107682,"vw":17.60736},{"c":16.98,"h":18.145,"l":16.48,"n":3136,"o":17.26,"t":"2025-08-06T04:00:00Z","v":152725,"vw":17.107684},{"c":17.28,"h":17.775,"l":16.8699,"n":2214,"o":17.27,"t":"2025-08-07T04:00:00Z","v":122771,"vw":17.366622},{"c":17.67,"h":17.78,"l":17.092,"n":3242,"o":17.63,"t":"2025-08-08T04:00:00Z","v":165142,"vw":17.516265},{"c":20.03,"h":20.065,"l":17.115,"n":3556,"o":18.61,"t":"2025-08-11T04:00:00Z","v":165489,"vw":18.676537},{"c":20.99,"h":21.7016,"l":19.89,"n":4906,"o":19.89,"t":"2025-08-12T04:00:00Z","v":421022,"vw":21.029829},{"c":20.91,"h":21.29,"l":20.5,"n":3691,"o":20.9,"t":"2025-08-13T04:00:00Z","v":175393,"vw":20.9471},{"c":20.91,"h":21.22,"l":20.39,"n":2415,"o":20.39,"t":"2025-08-14T04:00:00Z","v":172270,"vw":21.002416},{"c":20.82,"h":21.19,"l":20.26,"n":3976,"o":21.18,"t":"2025-08-15T04:00:00Z","v":260156,"vw":20.945429},{"c":21.39,"h":21.99,"l":20.5,"n":3766,"o":20.94,"t":"2025-08-18T04:00:00Z","v":334525,"vw":21.146744},{"c":21.48,"h":21.61,"l":20.66,"n":3876,"o":21.46,"t":"2025-08-19T04:00:00Z","v":152686,"vw":21.167174},{"c":22.77,"h":24.065,"l":21.13,"n":6439,"o":21.57,"t":"2025-08-20T04:00:00Z","v":430065,"vw":22.899866},{"c":23.74,"h":23.78,"l":20.95,"n":4591,"o":22.77,"t":"2025-08-21T04:00:00Z","v":152369,"vw":23.006426},{"c":24.39,"h":25,"l":23.35,"n":5045,"o":23.86,"t":"2025-08-22T04:00:00Z","v":184724,"vw":24.286442},{"c":24.06,"h":24.73,"l":23.6676,"n":3848,"o":24.3,"t":"2025-08-25T04:00:00Z","v":135453,"vw":24.217492},{"c":25.22,"h":25.49,"l":24.03,"n":4401,"o":24.03,"t":"2025-08-26T04:00:00Z","v":158961,"vw":24.974775},{"c":25.13,"h":25.8834,"l":24.475,"n":3981,"o":25.32,"t":"2025-08-27T04:00:00Z","v":174633,"vw":25.031747},{"c":25.72,"h":26.5,"l":25.07,"n":3983,"o":25.14,"t":"2025-08-28T04:00:00Z","v":171112,"vw":26.002128},{"c":24.62,"h":25.715,"l":24.31,"n":2608,"o":25.34,"t":"2025-08-29T04:00:00Z","v":96322,"vw":24.721893},{"c":25.39,"h":25.46,"l":23.16,"n":3444,"o":24.48,"t":"2025-09-02T04:00:00Z","v":178685,"vw":25.046087},{"c":24.55,"h":26.48,"l":24.295,"n":3557,"o":25.33,"t":"2025-09-03T04:00:00Z","v":617701,"vw":25.356622},{"c":23.06,"h":25,"l":21.7,"n":4377,"o":24.93,"t":"2025-09-04T04:00:00Z","v":249267,"vw":23.191694},{"c":24,"h":24.29,"l":22.35,"n":4638,"o":22.91,"t":"2025-09-05T04:00:00Z","v":323084,"vw":23.667928},{"c":21.62,"h":24.99,"l":21.53,"n":8224,"o":24.99,"t":"2025-09-08T04:00:00Z","v":499256,"vw":22.853558},{"c":24.5,"h":26.09,"l":20.6,"n":5369,"o":21.48,"t":"2025-09-09T04:00:00Z","v":442847,"vw":24.224067},{"c":23.47,"h":26.47,"l":23.05,"n":3990,"o":24.46,"t":"2025-09-10T04:00:00Z","v":359961,"vw":23.838849},{"c":23.795,"h":24.47,"l":23.31,"n":4097,"o":23.45,"t":"2025-09-11T04:00:00Z","v":131405,"vw":23.86036},{"c":22.83,"h":24.31,"l":22.56,"n":3504,"o":23.79,"t":"2025-09-12T04:00:00Z","v":180272,"vw":23.113492},{"c":22.31,"h":23.23,"l":21.76,"n":2816,"o":22.85,"t":"2025-09-15T04:00:00Z","v":102572,"vw":22.39961},{"c":23.27,"h":23.79,"l":21.735,"n":4103,"o":22.14,"t":"2025-09-16T04:00:00Z","v":169047,"vw":22.866595},{"c":22.22,"h":24.77,"l":22,"n":3373,"o":24.1,"t":"2025-09-17T04:00:00Z","v":261275,"vw":22.550843},{"c":23.23,"h":23.69,"l":22.46,"n":4543,"o":22.46,"t":"2025-09-18T04:00:00Z","v":362056,"vw":23.176772},{"c":23.14,"h":23.98,"l":22.29,"n":3543,"o":23.24,"t":"2025-09-19T04:00:00Z","v":492983,"vw":23.110597},{"c":25.89,"h":26.2,"l":22.79,"n":4243,"o":23.14,"t":"2025-09-22T04:00:00Z","v":304287,"vw":25.617605},{"c":26.73,"h":27.39,"l":25.34,"n":5650,"o":26.08,"t":"2025-09-23T04:00:00Z","v":356672,"vw":26.613541},{"c":27.08,"h":27.49,"l":25.75,"n":5607,"o":26.8,"t":"2025-09-24T04:00:00Z","v":564535,"vw":26.869138},{"c":27.5,"h":28.03,"l":26.49,"n":4562,"o":26.78,"t":"2025-09-25T04:00:00Z","v":183029,"vw":27.490828},{"c":28.94,"h":29.02,"l":25.6617,"n":4763,"o":27.52,"t":"2025-09-26T04:00:00Z","v":214466,"vw":28.592973},{"c":29.52,"h":30.42,"l":28.785,"n":8138,"o":28.94,"t":"2025-09-29T04:00:00Z","v":532454,"vw":29.823928},{"c":29.41,"h":30.605,"l":27.49,"n":4711,"o":29.41,"t":"2025-09-30T04:00:00Z","v":225074,"vw":29.262102},{"c":28.47,"h":30.26,"l":27.79,"n":4216,"o":28.94,"t":"2025-10-01T04:00:00Z","v":204489,"vw":28.757446},{"c":29.3,"h":29.34,"l":26.76,"n":3765,"o":27.61,"t":"2025-10-02T04:00:00Z","v":165301,"vw":27.992732},{"c":30.01,"h":30.13,"l":29.25,"n":4423,"o":29.6,"t":"2025-10-03T04:00:00Z","v":212035,"vw":29.961242},{"c":29.25,"h":30.135,"l":29.0625,"n":6122,"o":29.95,"t":"2025-10-06T04:00:00Z","v":254491,"vw":29.642718},{"c":28.61,"h":29.44,"l":28,"n":3718,"o":29.15,"t":"2025-10-07T04:00:00Z","v":153162,"vw":28.56977},{"c":28.5,"h":28.72,"l":27.54,"n":5457,"o":28.24,"t":"2025-10-08T04:00:00Z","v":431854,"vw":28.125981},{"c":28.35,"h":28.51,"l":24.65,"n":7149,"o":28.39,"t":"2025-10-09T04:00:00Z","v":538352,"vw":27.135467},{"c":29.42,"h":30.14,"l":27.72,"n":8394,"o":28.44,"t":"2025-10-10T04:00:00Z","v":501363,"vw":29.210147},{"c":29.31,"h":31.025,"l":28.89,"n":5279,"o":29.68,"t":"2025-10-13T04:00:00Z","v":405155,"vw":29.946132},{"c":29.94,"h":29.95,"l":28.915,"n":3309,"o":29.28,"t":"2025-10-14T04:00:00Z","v":128031,"vw":29.54443},{"c":30.91,"h":31.47,"l":29.87,"n":4923,"o":29.95,"t":"2025-10-15T04:00:00Z","v":339961,"vw":30.595271},{"c":32.72,"h":34,"l":29.49,"n":7679,"o":30.14,"t":"2025-10-16T04:00:00Z","v":507932,"vw":32.514101},{"c":31.93,"h":33.56,"l":31.325,"n":7535,"o":32.5,"t":"2025-10-17T04:00:00Z","v":277728,"vw":32.261312},{"c":32.2,"h":32.83,"l":31.06,"n":3710,"o":32.34,"t":"2025-10-20T04:00:00Z","v":222456,"vw":31.942108},{"c":42.5,"h":43.195,"l":32.19,"n":17814,"o":32.19,"t":"2025-10-21T04:00:00Z","v":1287611,"vw":38.814057},{"c":38.9,"h":42.24,"l":36.07,"n":9881,"o":41.47,"t":"2025-10-22T04:00:00Z","v":580555,"vw":38.769605},{"c":39.6,"h":42.48,"l":38.85,"n":4080,"o":38.85,"t":"2025-10-23T04:00:00Z","v":193535,"vw":39.849037},{"c":39.21,"h":40.39,"l":38.675,"n":4859,"o":40.33,"t":"2025-10-24T04:00:00Z","v":519012,"vw":39.526833},{"c":38.33,"h":39.9,"l":37.0642,"n":3347,"o":39.34,"t":"2025-10-27T04:00:00Z","v":169663,"vw":38.247036},{"c":39.45,"h":40.08,"l":37.38,"n":5090,"o":37.38,"t":"2025-10-28T04:00:00Z","v":288098,"vw":39.426896},{"c":37.52,"h":39.9881,"l":36.06,"n":3192,"o":39.26,"t":"2025-10-29T04:00:00Z","v":130001,"vw":37.513451},{"c":38.01,"h":38.4,"l":37.145,"n":2657,"o":37.31,"t":"2025-10-30T04:00:00Z","v":118793,"vw":37.923068},{"c":38.21,"h":39.2599,"l":37.55,"n":2721,"o":37.55,"t":"2025-10-31T04:00:00Z","v":135643,"vw":38.344611},{"c":36.06,"h":39.49,"l":34.69,"n":3481,"o":37.16,"t":"2025-11-03T05:00:00Z","v":158127,"vw":36.08239},{"c":35.64,"h":36.635,"l":33.99,"n":5073,"o":35.35,"t":"2025-11-04T05:00:00Z","v":199764,"vw":35.55716},{"c":35.08,"h":35.55,"l":32.4,"n":4737,"o":35.55,"t":"2025-11-05T05:00:00Z","v":240662,"vw":34.417332},{"c":34.4,"h":35.315,"l":33.52,"n":6291,"o":34.97,"t":"2025-11-06T05:00:00Z","v":273486,"vw":34.509895},{"c":34.71,"h":35.005,"l":32.65,"n":6054,"o":34.4,"t":"2025-11-07T05:00:00Z","v":225250,"vw":33.842493},{"c":35.77,"h":36.41,"l":34.34,"n":5295,"o":35.12,"t":"2025-11-10T05:00:00Z","v":160887,"vw":35.213104},{"c":36.46,"h":36.88,"l":34.875,"n":2719,"o":35.89,"t":"2025-11-11T05:00:00Z","v":141317,"vw":36.043501},{"c":36.58,"h":37.98,"l":35.835,"n":5233,"o":36.47,"t":"2025-11-12T05:00:00Z","v":246244,"vw":36.642769},{"c":35.88,"h":36.175,"l":34.7,"n":4081,"o":36.16,"t":"2025-11-13T05:00:00Z","v":207153,"vw":35.663236},{"c":37,"h":37.755,"l":35.465,"n":4215,"o":35.64,"t":"2025-11-14T05:00:00Z","v":117075,"vw":37.020168},{"c":39.93,"h":42.615,"l":37.7,"n":8167,"o":37.7,"t":"2025-11-17T05:00:00Z","v":449652,"vw":40.502165},{"c":39.12,"h":40.1145,"l":36.8076,"n":4456,"o":39.71,"t":"2025-11-18T05:00:00Z","v":244189,"vw":38.667261},{"c":38.41,"h":40.595,"l":38.37,"n":3619,"o":40.12,"t":"2025-11-19T05:00:00Z","v":255628,"vw":39.558181},{"c":38.94,"h":40.505,"l":38,"n":3422,"o":38.74,"t":"2025-11-20T05:00:00Z","v":157094,"vw":39.214339},{"c":43.66,"h":43.93,"l":38.68,"n":4899,"o":38.68,"t":"2025-11-21T05:00:00Z","v":272355,"vw":42.212952},{"c":44.38,"h":45,"l":43.26,"n":6278,"o":44,"t":"2025-11-24T05:00:00Z","v":415532,"vw":44.449796},{"c":44.28,"h":44.71,"l":43.285,"n":4182,"o":43.94,"t":"2025-11-25T05:00:00Z","v":236013,"vw":44.21681},{"c":43.79,"h":44.8,"l":43.53,"n":2975,"o":44.02,"t":"2025-11-26T05:00:00Z","v":179798,"vw":43.906063},{"c":43.57,"h":43.85,"l":41.87,"n":4069,"o":43.2,"t":"2025-11-28T05:00:00Z","v":222839,"vw":42.910936},{"c":38.96,"h":41.11,"l":35.42,"n":11795,"o":40.76,"t":"2025-12-01T05:00:00Z","v":710934,"vw":37.869408},{"c":39.01,"h":40.53,"l":38.02,"n":7492,"o":38.75,"t":"2025-12-02T05:00:00Z","v":348570,"vw":39.136501},{"c":41.16,"h":43.9,"l":37.535,"n":7246,"o":39,"t":"2025-12-03T05:00:00Z","v":385448,"vw":41.810569},{"c":40.88,"h":42.35,"l":40.48,"n":4383,"o":41.16,"t":"2025-12-04T05:00:00Z","v":172054,"vw":41.353373},{"c":40.29,"h":42.02,"l":39.7501,"n":6010,"o":41.05,"t":"2025-12-05T05:00:00Z","v":211510,"vw":40.462437},{"c":40.72,"h":42.05,"l":39.91,"n":6247,"o":40.13,"t":"2025-12-08T05:00:00Z","v":205773,"vw":40.927884},{"c":41.59,"h":42.095,"l":40.22,"n":4045,"o":40.99,"t":"2025-12-09T05:00:00Z","v":180014,"vw":41.432333},{"c":41.21,"h":41.79,"l":40.37,"n":6102,"o":41.02,"t":"2025-12-10T05:00:00Z","v":234441,"vw":41.15204},{"c":41.72,"h":43.15,"l":40.7516,"n":5744,"o":40.78,"t":"2025-12-11T05:00:00Z","v":241212,"vw":42.152702},{"c":42.77,"h":43.2,"l":41.32,"n":4362,"o":41.63,"t":"2025-12-12T05:00:00Z","v":203625,"vw":42.585921},{"c":42.76,"h":44.99,"l":42.05,"n":7185,"o":43.41,"t":"2025-12-15T05:00:00Z","v":340530,"vw":43.157707},{"c":42.89,"h":43.705,"l":41.18,"n":7049,"o":43.05,"t":"2025-12-16T05:00:00Z","v":252392,"vw":42.666697},{"c":43.09,"h":44.61,"l":41.925,"n":7066,"o":42.81,"t":"2025-12-17T05:00:00Z","v":296565,"vw":43.699453},{"c":44.21,"h":44.52,"l":42.43,"n":7115,"o":43.91,"t":"2025-12-18T05:00:00Z","v":290528,"vw":43.842164},{"c":42.37,"h":45,"l":42.24,"n":10170,"o":43.7,"t":"2025-12-19T05:00:00Z","v":1954677,"vw":42.603532},{"c":42.42,"h":42.9,"l":40.48,"n":6479,"o":42.07,"t":"2025-12-22T05:00:00Z","v":243378,"vw":41.995081},{"c":43.44,"h":43.78,"l":41.59,"n":5529,"o":42.67,"t":"2025-12-23T05:00:00Z","v":186074,"vw":43.122632},{"c":44.025,"h":44.7,"l":43.815,"n":3533,"o":44.03,"t":"2025-12-24T05:00:00Z","v":157561,"vw":44.296462},{"c":43.7,"h":44.49,"l":40.58,"n":4497,"o":43.43,"t":"2025-12-26T05:00:00Z","v":166267,"vw":43.739536},{"c":42.81,"h":45,"l":42.8,"n":3698,"o":43.7,"t":"2025-12-29T05:00:00Z","v":133694,"vw":43.332264},{"c":41.39,"h":43.5,"l":41,"n":5714,"o":42.43,"t":"2025-12-30T05:00:00Z","v":251494,"vw":41.571813},{"c":41.14,"h":42.54,"l":40.925,"n":4589,"o":41,"t":"2025-12-31T05:00:00Z","v":332591,"vw":41.315445},{"c":39.21,"h":41.56,"l":38.93,"n":7162,"o":41.46,"t":"2026-01-02T05:00:00Z","v":318896,"vw":39.342021},{"c":40.85,"h":40.92,"l":38.22,"n":6358,"o":39,"t":"2026-01-05T05:00:00Z","v":299806,"vw":39.927837},{"c":37.22,"h":41.65,"l":37.08,"n":6184,"o":40.39,"t":"2026-01-06T05:00:00Z","v":266766,"vw":38.315988},{"c":43.21,"h":43.3,"l":37.77,"n":7362,"o":38.14,"t":"2026-01-07T05:00:00Z","v":477263,"vw":41.447362},{"c":36.6,"h":42.705,"l":35.95,"n":8126,"o":42.7,"t":"2026-01-08T05:00:00Z","v":406220,"vw":37.61307},{"c":39.25,"h":39.7,"l":36.79,"n":6816,"o":36.79,"t":"2026-01-09T05:00:00Z","v":414378,"vw":38.559108},{"c":36.34,"h":39.03,"l":34.805,"n":4831,"o":39.03,"t":"2026-01-12T05:00:00Z","v":191445,"vw":36.166368},{"c":36.81,"h":37.1728,"l":34.625,"n":5829,"o":35.96,"t":"2026-01-13T05:00:00Z","v":241229,"vw":36.10093},{"c":41.18,"h":41.73,"l":36.124,"n":6594,"o":36.89,"t":"2026-01-14T05:00:00Z","v":280213,"vw":40.075735},{"c":38.85,"h":41.48,"l":37.82,"n":6630,"o":41.48,"t":"2026-01-15T05:00:00Z","v":263816,"vw":39.25956},{"c":39.11,"h":40.97,"l":38.52,"n":5127,"o":38.9,"t":"2026-01-16T05:00:00Z","v":264890,"vw":39.371558},{"c":40.01,"h":40.98,"l":37.7,"n":5037,"o":38.32,"t":"2026-01-20T05:00:00Z","v":155258,"vw":39.934908},{"c":40.79,"h":41.495,"l":39.11,"n":4190,"o":40.04,"t":"2026-01-21T05:00:00Z","v":192344,"vw":40.679086},{"c":41.77,"h":42.64,"l":39.985,"n":6172,"o":40.29,"t":"2026-01-22T05:00:00Z","v":664368,"vw":41.666334},{"c":42.38,"h":43.135,"l":41.3,"n":4116,"o":41.3,"t":"2026-01-23T05:00:00Z","v":199454,"vw":42.346895},{"c":42.6,"h":42.705,"l":40.3149,"n":3589,"o":40.91,"t":"2026-01-26T05:00:00Z","v":148368,"vw":42.068192},{"c":43.4,"h":43.77,"l":42.08,"n":3075,"o":42.14,"t":"2026-01-27T05:00:00Z","v":107029,"vw":43.193243},{"c":42.13,"h":44.19,"l":41.9801,"n":4749,"o":43.81,"t":"2026-01-28T05:00:00Z","v":180690,"vw":42.770791},{"c":42.44,"h":43.745,"l":41.51,"n":4441,"o":42.72,"t":"2026-01-29T05:00:00Z","v":212185,"vw":42.562961},{"c":42.26,"h":43,"l":40.705,"n":5237,"o":42.05,"t":"2026-01-30T05:00:00Z","v":229495,"vw":42.097887},{"c":43.65,"h":44.99,"l":40.89,"n":10459,"o":42.06,"t":"2026-02-02T05:00:00Z","v":911890,"vw":43.318787},{"c":44.48,"h":44.88,"l":42.69,"n":5734,"o":44.42,"t":"2026-02-03T05:00:00Z","v":312281,"vw":44.140078},{"c":41.315,"h":44.5,"l":41.08,"n":6592,"o":44.5,"t":"2026-02-04T05:00:00Z","v":332534,"vw":42.838198},{"c":35.25,"h":41.615,"l":32.46,"n":10153,"o":40.44,"t":"2026-02-05T05:00:00Z","v":562950,"vw":36.199105},{"c":36.11,"h":38.2,"l":34.87,"n":9078,"o":35.23,"t":"2026-02-06T05:00:00Z","v":440028,"vw":36.238084},{"c":36.82,"h":37.2,"l":35.02,"n":6308,"o":35.97,"t":"2026-02-09T05:00:00Z","v":311913,"vw":36.19682},{"c":38.015,"h":38.555,"l":35.7,"n":5756,"o":36.67,"t":"2026-02-10T05:00:00Z","v":321194,"vw":37.508482},{"c":36.53,"h":38.915,"l":35.6701,"n":6544,"o":38.05,"t":"2026-02-11T05:00:00Z","v":389651,"vw":36.857775},{"c":37.64,"h":38.86,"l":36.07,"n":4792,"o":36.3,"t":"2026-02-12T05:00:00Z","v":199774,"vw":37.488348},{"c":37.52,"h":39.865,"l":37.02,"n":5542,"o":37.64,"t":"2026-02-13T05:00:00Z","v":332890,"vw":38.795136},{"c":38.03,"h":38.51,"l":37.235,"n":4060,"o":37.53,"t":"2026-02-17T05:00:00Z","v":117368,"vw":37.971241},{"c":37.73,"h":38.91,"l":36.945,"n":3667,"o":37.64,"t":"2026-02-18T05:00:00Z","v":104473,"vw":37.678765},{"c":37.34,"h":38.175,"l":36.6537,"n":4287,"o":37.43,"t":"2026-02-19T05:00:00Z","v":181423,"vw":37.388922},{"c":35.49,"h":37.5,"l":35.46,"n":3071,"o":37.12,"t":"2026-02-20T05:00:00Z","v":145516,"vw":35.999979},{"c":36.1,"h":38.12,"l":34.72,"n":2814,"o":34.99,"t":"2026-02-23T05:00:00Z","v":102902,"vw":36.194869},{"c":37.32,"h":38.835,"l":36.11,"n":5787,"o":36.99,"t":"2026-02-24T05:00:00Z","v":290802,"vw":37.487083},{"c":38.03,"h":39.32,"l":37,"n":4203,"o":37.6,"t":"2026-02-25T05:00:00Z","v":197080,"vw":38.227133},{"c":38,"h":38.37,"l":36.74,"n":4184,"o":38.06,"t":"2026-02-26T05:00:00Z","v":139813,"vw":37.742116},{"c":36.54,"h":38.32,"l":36.24,"n":3722,"o":37.25,"t":"2026-02-27T05:00:00Z","v":183156,"vw":36.749365},{"c":33.92,"h":35.1,"l":32.565,"n":5576,"o":32.89,"t":"2026-03-02T05:00:00Z","v":276049,"vw":34.017689},{"c":34.09,"h":34.77,"l":32.61,"n":4279,"o":33.92,"t":"2026-03-03T05:00:00Z","v":220192,"vw":33.879565},{"c":34.57,"h":35.93,"l":33.605,"n":4375,"o":34.19,"t":"2026-03-04T05:00:00Z","v":207965,"vw":34.708865},{"c":34.56,"h":34.87,"l":32.715,"n":9519,"o":34.13,"t":"2026-03-05T05:00:00Z","v":611713,"vw":34.037299},{"c":35.93,"h":36.225,"l":32.77,"n":7344,"o":32.85,"t":"2026-03-06T05:00:00Z","v":310445,"vw":35.114819},{"c":37.53,"h":38.06,"l":35.58,"n":6854,"o":35.58,"t":"2026-03-09T04:00:00Z","v":318213,"vw":37.175114},{"c":38.08,"h":39.17,"l":37.6,"n":5027,"o":37.63,"t":"2026-03-10T04:00:00Z","v":255417,"vw":38.217264},{"c":38.38,"h":39,"l":37.63,"n":4999,"o":37.63,"t":"2026-03-11T04:00:00Z","v":186425,"vw":38.348958},{"c":36.68,"h":37.87,"l":34.63,"n":5755,"o":37.63,"t":"2026-03-12T04:00:00Z","v":202274,"vw":36.553218},{"c":37.32,"h":37.95,"l":36.21,"n":7006,"o":36.68,"t":"2026-03-13T04:00:00Z","v":320347,"vw":37.183495},{"c":37.17,"h":39.03,"l":36.585,"n":6706,"o":37.65,"t":"2026-03-16T04:00:00Z","v":362387,"vw":37.335095},{"c":35.84,"h":37.74,"l":34.3501,"n":7314,"o":37.17,"t":"2026-03-17T04:00:00Z","v":243664,"vw":36.048614},{"c":34.4,"h":36.42,"l":34.02,"n":7818,"o":35.57,"t":"2026-03-18T04:00:00Z","v":295986,"vw":34.796474},{"c":35.49,"h":36.17,"l":33.2,"n":7245,"o":34.16,"t":"2026-03-19T04:00:00Z","v":218955,"vw":35.198572},{"c":36.39,"h":37.41,"l":34.81,"n":5422,"o":35.45,"t":"2026-03-20T04:00:00Z","v":339165,"vw":36.296519},{"c":36.43,"h":38.29,"l":35.64,"n":8047,"o":36.99,"t":"2026-03-23T04:00:00Z","v":346685,"vw":37.046532},{"c":34.76,"h":36.18,"l":33.645,"n":7422,"o":35.81,"t":"2026-03-24T04:00:00Z","v":259580,"vw":34.763507},{"c":37.08,"h":38.2,"l":34.95,"n":6529,"o":34.95,"t":"2026-03-25T04:00:00Z","v":285600,"vw":37.352302},{"c":37.96,"h":38.71,"l":35.93,"n":9621,"o":37.43,"t":"2026-03-26T04:00:00Z","v":273837,"vw":37.892324},{"c":36.16,"h":38.22,"l":36.01,"n":8767,"o":37.04,"t":"2026-03-27T04:00:00Z","v":497930,"vw":37.367468},{"c":36.66,"h":37.755,"l":35.36,"n":9531,"o":36.18,"t":"2026-03-30T04:00:00Z","v":344238,"vw":36.625228},{"c":40.09,"h":41.61,"l":37.49,"n":9745,"o":37.49,"t":"2026-03-31T04:00:00Z","v":569950,"vw":40.030183},{"c":41.3,"h":42.3,"l":40,"n":9073,"o":40.16,"t":"2026-04-01T04:00:00Z","v":516357,"vw":41.175758},{"c":40.49,"h":42.62,"l":40.19,"n":12252,"o":40.79,"t":"2026-04-02T04:00:00Z","v":527759,"vw":41.00803},{"c":37.38,"h":40.425,"l":37.28,"n":5453,"o":40.09,"t":"2026-04-06T04:00:00Z","v":191866,"vw":38.270379},{"c":36.76,"h":38.605,"l":35.39,"n":8965,"o":37.15,"t":"2026-04-07T04:00:00Z","v":373554,"vw":36.370952},{"c":36.95,"h":38.37,"l":36.18,"n":6553,"o":38.36,"t":"2026-04-08T04:00:00Z","v":274364,"vw":37.122993},{"c":38.89,"h":40.04,"l":36.73,"n":7478,"o":36.75,"t":"2026-04-09T04:00:00Z","v":352494,"vw":38.792746},{"c":37.89,"h":38.82,"l":36.235,"n":5832,"o":38.82,"t":"2026-04-10T04:00:00Z","v":223109,"vw":37.41065},{"c":41.77,"h":41.84,"l":36.91,"n":7271,"o":37.95,"t":"2026-04-13T04:00:00Z","v":382804,"vw":39.316758},{"c":43.3,"h":44.71,"l":41.115,"n":13697,"o":41.86,"t":"2026-04-14T04:00:00Z","v":900109,"vw":43.743973},{"c":45.09,"h":46.1,"l":42.619,"n":10739,"o":44.23,"t":"2026-04-15T04:00:00Z","v":768555,"vw":44.486344},{"c":45.24,"h":46.06,"l":42.86,"n":11133,"o":44.41,"t":"2026-04-16T04:00:00Z","v":817616,"vw":45.063185},{"c":43.54,"h":46.458,"l":43.31,"n":8052,"o":46.13,"t":"2026-04-17T04:00:00Z","v":508786,"vw":44.066916},{"c":42.64,"h":44.71,"l":41.98,"n":9600,"o":43.54,"t":"2026-04-20T04:00:00Z","v":448012,"vw":43.049585},{"c":41.79,"h":43.41,"l":41.34,"n":9225,"o":43.01,"t":"2026-04-21T04:00:00Z","v":366760,"vw":42.297643},{"c":43.2,"h":43.63,"l":41.72,"n":8631,"o":41.81,"t":"2026-04-22T04:00:00Z","v":363503,"vw":43.023851},{"c":38.35,"h":44.12,"l":37.8,"n":9584,"o":43.08,"t":"2026-04-23T04:00:00Z","v":449491,"vw":39.741492},{"c":38.11,"h":38.61,"l":35.1,"n":9181,"o":38.35,"t":"2026-04-24T04:00:00Z","v":518015,"vw":37.051083},{"c":39.21,"h":42.21,"l":37.965,"n":10590,"o":38.02,"t":"2026-04-27T04:00:00Z","v":623696,"vw":39.434242},{"c":39.59,"h":41.145,"l":38.58,"n":7791,"o":39.68,"t":"2026-04-28T04:00:00Z","v":404726,"vw":39.670653},{"c":37.43,"h":40.3,"l":36.5,"n":5906,"o":39.01,"t":"2026-04-29T04:00:00Z","v":317663,"vw":37.87499},{"c":38.7,"h":38.92,"l":37.67,"n":5185,"o":37.82,"t":"2026-04-30T04:00:00Z","v":241677,"vw":38.479998},{"c":39.15,"h":40.295,"l":38.07,"n":5641,"o":38.57,"t":"2026-05-01T04:00:00Z","v":212704,"vw":39.276557},{"c":40.45,"h":41.45,"l":38.64,"n":8641,"o":38.64,"t":"2026-05-04T04:00:00Z","v":341471,"vw":40.458229},{"c":40.97,"h":43.7335,"l":40.42,"n":7475,"o":41.53,"t":"2026-05-05T04:00:00Z","v":321346,"vw":41.618045},{"c":43.29,"h":43.86,"l":40.43,"n":8290,"o":41.15,"t":"2026-05-06T04:00:00Z","v":311293,"vw":42.450345},{"c":43.31,"h":45.7999,"l":42.33,"n":13262,"o":43.35,"t":"2026-05-07T04:00:00Z","v":777886,"vw":43.715405},{"c":44.23,"h":45.1,"l":43.355,"n":6888,"o":43.93,"t":"2026-05-08T04:00:00Z","v":405355,"vw":44.330081},{"c":45.95,"h":48.445,"l":44.51,"n":11550,"o":44.68,"t":"2026-05-11T04:00:00Z","v":670760,"vw":46.383718},{"c":40.94,"h":46.07,"l":40.75,"n":12329,"o":45.07,"t":"2026-05-12T04:00:00Z","v":525229,"vw":42.333741},{"c":43.12,"h":43.54,"l":40.235,"n":9102,"o":40.78,"t":"2026-05-13T04:00:00Z","v":529650,"vw":42.492655},{"c":42.77,"h":44.2199,"l":41.5,"n":6707,"o":42.7,"t":"2026-05-14T04:00:00Z","v":342375,"vw":43.185241},{"c":40.22,"h":42.55,"l":40.0674,"n":5516,"o":41.87,"t":"2026-05-15T04:00:00Z","v":273188,"vw":40.845413},{"c":39.24,"h":41.46,"l":38.16,"n":7023,"o":41.46,"t":"2026-05-18T04:00:00Z","v":341622,"vw":39.332325},{"c":37.68,"h":39.19,"l":37.48,"n":6274,"o":38.97,"t":"2026-05-19T04:00:00Z","v":313533,"vw":38.30811},{"c":39.5,"h":39.71,"l":36.9,"n":7813,"o":38.39,"t":"2026-05-20T04:00:00Z","v":392338,"vw":38.5248},{"c":41.75,"h":41.8,"l":38.65,"n":5264,"o":39.19,"t":"2026-05-21T04:00:00Z","v":236953,"vw":40.822934},{"c":41.13,"h":43.415,"l":40.81,"n":4481,"o":41.81,"t":"2026-05-22T04:00:00Z","v":182585,"vw":41.54675},{"c":42.88,"h":43.155,"l":40.53,"n":4631,"o":41.68,"t":"2026-05-26T04:00:00Z","v":188826,"vw":42.401633},{"c":43.43,"h":44.49,"l":42.95,"n":4161,"o":43.46,"t":"2026-05-27T04:00:00Z","v":189453,"vw":43.653751},{"c":42.8,"h":44.61,"l":42.39,"n":7746,"o":43.43,"t":"2026-05-28T04:00:00Z","v":416038,"vw":42.961586},{"c":42.82,"h":43.77,"l":42.145,"n":5406,"o":42.96,"t":"2026-05-29T04:00:00Z","v":645342,"vw":42.916583},{"c":40.9,"h":42.07,"l":38.92,"n":9120,"o":41.87,"t":"2026-06-01T04:00:00Z","v":400149,"vw":40.710631},{"c":36.48,"h":41.905,"l":36.46,"n":12272,"o":40.22,"t":"2026-06-02T04:00:00Z","v":537850,"vw":37.639179},{"c":36.7,"h":37.37,"l":35.66,"n":7726,"o":36.5,"t":"2026-06-03T04:00:00Z","v":319312,"vw":36.803125},{"c":37.78,"h":39.33,"l":36.61,"n":10185,"o":36.98,"t":"2026-06-04T04:00:00Z","v":362903,"vw":37.951435},{"c":35.37,"h":37.95,"l":35.25,"n":6613,"o":37.55,"t":"2026-06-05T04:00:00Z","v":461287,"vw":36.326456},{"c":33.51,"h":35.44,"l":32.26,"n":8427,"o":35.29,"t":"2026-06-08T04:00:00Z","v":423773,"vw":33.40374},{"c":33.69,"h":35.26,"l":32.33,"n":7076,"o":34.37,"t":"2026-06-09T04:00:00Z","v":320211,"vw":33.519016},{"c":34.03,"h":35.29,"l":32.835,"n":5268,"o":33.44,"t":"2026-06-10T04:00:00Z","v":316940,"vw":33.847109},{"c":36.05,"h":36.84,"l":33.72,"n":7951,"o":34.2,"t":"2026-06-11T04:00:00Z","v":398976,"vw":36.043006},{"c":35.92,"h":37.17,"l":35.5,"n":5152,"o":36.05,"t":"2026-06-12T04:00:00Z","v":189651,"vw":36.142952},{"c":36,"h":37.82,"l":35.53,"n":6642,"o":36.54,"t":"2026-06-15T04:00:00Z","v":278628,"vw":36.30173},{"c":34.75,"h":36.205,"l":34.425,"n":7387,"o":36.01,"t":"2026-06-16T04:00:00Z","v":375118,"vw":35.004519},{"c":36.73,"h":37.11,"l":33.985,"n":8199,"o":34.81,"t":"2026-06-17T04:00:00Z","v":406691,"vw":36.005021},{"c":37.3,"h":38.555,"l":36.6301,"n":7424,"o":38.28,"t":"2026-06-18T04:00:00Z","v":736770,"vw":37.464098},{"c":38.83,"h":40.015,"l":37.87,"n":8581,"o":37.89,"t":"2026-06-22T04:00:00Z","v":416426,"vw":38.837919},{"c":39.87,"h":42.31,"l":37.28,"n":8661,"o":38.4,"t":"2026-06-23T04:00:00Z","v":540449,"vw":40.320656},{"c":41.09,"h":41.28,"l":39.18,"n":8523,"o":39.81,"t":"2026-06-24T04:00:00Z","v":546720,"vw":40.374612},{"c":42.77,"h":44.3,"l":40.44,"n":10540,"o":41.09,"t":"2026-06-25T04:00:00Z","v":475595,"vw":42.9552},{"c":42.18,"h":44.03,"l":40.69,"n":12332,"o":42.56,"t":"2026-06-26T04:00:00Z","v":1019157,"vw":42.118398},{"c":42.97,"h":43.48,"l":41.7175,"n":7752,"o":42.29,"t":"2026-06-29T04:00:00Z","v":319990,"vw":42.935124},{"c":43.99,"h":45,"l":42.4,"n":10187,"o":43.33,"t":"2026-06-30T04:00:00Z","v":682843,"vw":44.220144},{"c":41.64,"h":44.28,"l":40.92,"n":8103,"o":43.63,"t":"2026-07-01T04:00:00Z","v":438298,"vw":41.99971},{"c":43.99,"h":44.18,"l":41.16,"n":9110,"o":42.05,"t":"2026-07-02T04:00:00Z","v":329051,"vw":43.347776},{"c":43.12,"h":44.38,"l":42.39,"n":5936,"o":44.01,"t":"2026-07-06T04:00:00Z","v":255819,"vw":43.459227},{"c":44.93,"h":46.64,"l":43,"n":11689,"o":43.67,"t":"2026-07-07T04:00:00Z","v":664405,"vw":44.668578},{"c":44,"h":46.98,"l":43.29,"n":12753,"o":44.48,"t":"2026-07-08T04:00:00Z","v":573847,"vw":44.346553},{"c":44.94,"h":45.91,"l":43.645,"n":10361,"o":44,"t":"2026-07-09T04:00:00Z","v":755257,"vw":44.866656},{"c":45.29,"h":45.41,"l":42.24,"n":8386,"o":44.9,"t":"2026-07-10T04:00:00Z","v":371008,"vw":44.461535},{"c":43.95,"h":45.49,"l":42.73,"n":8041,"o":45.4,"t":"2026-07-13T04:00:00Z","v":415310,"vw":43.816511},{"c":42.59,"h":45.01,"l":42.39,"n":7678,"o":44.24,"t":"2026-07-14T04:00:00Z","v":275959,"vw":43.450186},{"c":44.38,"h":45.37,"l":41.685,"n":10506,"o":42.33,"t":"2026-07-15T04:00:00Z","v":522150,"vw":43.611069},{"c":45.29,"h":48.22,"l":43.4716,"n":15693,"o":44.17,"t":"2026-07-16T04:00:00Z","v":1096348,"vw":45.861723},{"c":49.41,"h":51,"l":43.12,"n":14912,"o":44.72,"t":"2026-07-17T04:00:00Z","v":1139351,"vw":48.577536},{"c":45.69,"h":51.565,"l":44.78,"n":12424,"o":50.2,"t":"2026-07-20T04:00:00Z","v":816732,"vw":46.293947},{"c":47.21,"h":48,"l":45.24,"n":11502,"o":45.24,"t":"2026-07-21T04:00:00Z","v":598155,"vw":46.486562},{"c":45.03,"h":47.71,"l":44.23,"n":8431,"o":46.92,"t":"2026-07-22T04:00:00Z","v":562865,"vw":45.524351},{"c":44.06,"h":46.45,"l":43.84,"n":12049,"o":44.39,"t":"2026-07-23T04:00:00Z","v":811070,"vw":44.935917},{"c":45.7,"h":46.395,"l":43.41,"n":9297,"o":44.31,"t":"2026-07-24T04:00:00Z","v":654945,"vw":45.26658},{"c":45.38,"h":47.89,"l":45.105,"n":8185,"o":46.03,"t":"2026-07-27T04:00:00Z","v":403822,"vw":46.106869},{"c":46.55,"h":46.69,"l":44.11,"n":6760,"o":45.41,"t":"2026-07-28T04:00:00Z","v":320307,"vw":45.681441},{"c":44.81,"h":46.84,"l":44.63,"n":7403,"o":46.81,"t":"2026-07-29T04:00:00Z","v":369425,"vw":45.254111},{"c":46.78,"h":47.28,"l":44.64,"n":7241,"o":44.69,"t":"2026-07-30T04:00:00Z","v":353259,"vw":46.410827},{"c":47.13,"h":47.62,"l":44.27,"n":8251,"o":46.68,"t":"2026-07-31T04:00:00Z","v":392321,"vw":46.488617},{"c":49.26,"h":49.49,"l":45.57,"n":10567,"o":46.86,"t":"2026-08-03T04:00:00Z","v":509045,"vw":47.568738},{"c":49.94,"h":51.73,"l":48.52,"n":14173,"o":50.16,"t":"2026-08-04T04:00:00Z","v":913141,"vw":50.590703},{"c":47.34,"h":51.91,"l":46.915,"n":13708,"o":50.2,"t":"2026-08-05T04:00:00Z","v":757888,"vw":48.202534},{"c":49.61,"h":50.8,"l":47.08,"n":14140,"o":47.11,"t":"2026-08-06T04:00:00Z","v":778485,"vw":49.665614},{"c":51.04,"h":54.97,"l":49.3,"n":14136,"o":50.86,"t":"2026-08-07T04:00:00Z","v":747548,"vw":50.914978},{"c":4.5,"h":4.9998,"l":4.01,"n":243927,"o":4.85,"t":"2026-08-10T04:00:00Z","v":38645187,"vw":4.288748},{"c":5.1,"h":5.49,"l":4.4901,"n":118240,"o":4.51,"t":"2026-08-11T04:00:00Z","v":14931867,"vw":5.120301},{"c":6.25,"h":6.4,"l":4.975,"n":81895,"o":4.99,"t":"2026-08-12T04:00:00Z","v":9438536,"vw":5.963607},{"c":6.54,"h":6.75,"l":6.05,"n":47198,"o":6.29,"t":"2026-08-13T04:00:00Z","v":5486284,"vw":6.437},{"c":6.46,"h":6.66,"l":6.15,"n":33865,"o":6.24,"t":"2026-08-14T04:00:00Z","v":2877573,"vw":6.427383},{"c":5.91,"h":6.7999,"l":5.82,"n":26317,"o":6.47,"t":"2026-08-17T04:00:00Z","v":2985711,"vw":6.224579},{"c":5.94,"h":5.98,"l":5.6,"n":17284,"o":5.75,"t":"2026-08-18T04:00:00Z","v":2057657,"vw":5.820819},{"c":6.25,"h":6.28,"l":5.8801,"n":19878,"o":6.09,"t":"2026-08-19T04:00:00Z","v":1873825,"vw":6.118761},{"c":5.515,"h":6.2726,"l":5.51,"n":15713,"o":6.27,"t":"2026-08-20T04:00:00Z","v":1623634,"vw":5.737565},{"c":5.29,"h":5.72,"l":5.27,"n":17506,"o":5.54,"t":"2026-08-21T04:00:00Z","v":1937864,"vw":5.418137},{"c":5.59,"h":5.61,"l":5.21,"n":16039,"o":5.29,"t":"2026-08-24T04:00:00Z","v":1775192,"vw":5.442269},{"c":6.25,"h":6.3,"l":5.58,"n":14759,"o":5.6,"t":"2026-08-25T04:00:00Z","v":1974068,"vw":6.133948},{"c":6.17,"h":6.29,"l":6.02,"n":10397,"o":6.2,"t":"2026-08-26T04:00:00Z","v":926313,"vw":6.147476},{"c":6.06,"h":6.2499,"l":5.97,"n":7497,"o":6.14,"t":"2026-08-27T04:00:00Z","v":775795,"vw":6.0657},{"c":5.87,"h":6.06,"l":5.8224,"n":9437,"o":5.97,"t":"2026-08-28T04:00:00Z","v":784799,"vw":5.923148},{"c":6.03,"h":6.08,"l":5.75,"n":11807,"o":5.87,"t":"2026-08-31T04:00:00Z","v":1383810,"vw":5.974267},{"c":6.46,"h":6.48,"l":5.93,"n":13088,"o":5.95,"t":"2026-09-01T04:00:00Z","v":1411982,"vw":6.310131},{"c":7.31,"h":7.35,"l":6.27,"n":14772,"o":6.63,"t":"2026-09-02T04:00:00Z","v":1590609,"vw":6.946212},{"c":6.75,"h":7.56,"l":6.7,"n":12232,"o":7.31,"t":"2026-09-03T04:00:00Z","v":1243927,"vw":6.933026},{"c":7.18,"h":7.22,"l":6.62,"n":12057,"o":6.68,"t":"2026-09-04T04:00:00Z","v":926098,"vw":7.06716},{"c":7.3,"h":7.555,"l":6.89,"n":11560,"o":7.13,"t":"2026-09-08T04:00:00Z","v":884492,"vw":7.294422},{"c":7.48,"h":7.55,"l":7.1691,"n":12761,"o":7.27,"t":"2026-09-09T04:00:00Z","v":767359,"vw":7.46335},{"c":7.62,"h":7.75,"l":7.12,"n":13704,"o":7.4,"t":"2026-09-10T04:00:00Z","v":1222490,"vw":7.515958},{"c":7.85,"h":8.03,"l":7.47,"n":14912,"o":7.79,"t":"2026-09-11T04:00:00Z","v":1210614,"vw":7.803585},{"c":8.26,"h":8.535,"l":7.84,"n":14259,"o":7.84,"t":"2026-09-14T04:00:00Z","v":1218394,"vw":8.277018},{"c":6.88,"h":8,"l":6.85,"n":23250,"o":7.87,"t":"2026-09-15T04:00:00Z","v":2462428,"vw":7.094773},{"c":7.04,"h":7.3681,"l":6.91,"n":20731,"o":6.95,"t":"2026-09-16T04:00:00Z","v":1969929,"vw":7.10797},{"c":7.18,"h":7.73,"l":7.15,"n":17967,"o":7.27,"t":"2026-09-17T04:00:00Z","v":1481248,"vw":7.397656},{"c":5.96,"h":7.19,"l":5.9,"n":18627,"o":7.12,"t":"2026-09-18T04:00:00Z","v":3704065,"vw":6.126605},{"c":6,"h":6.13,"l":5.7,"n":23796,"o":6,"t":"2026-09-21T04:00:00Z","v":2522241,"vw":5.92201},{"c":6.02,"h":6.17,"l":5.84,"n":16097,"o":5.99,"t":"2026-09-22T04:00:00Z","v":1693166,"vw":6.028437},{"c":5.51,"h":6.1199,"l":5.32,"n":15744,"o":6.03,"t":"2026-09-23T04:00:00Z","v":1669363,"vw":5.546026},{"c":5.23,"h":5.59,"l":5.1521,"n":10350,"o":5.5,"t":"2026-09-24T04:00:00Z","v":1252554,"vw":5.277347},{"c":5.23,"h":5.3,"l":5.09,"n":12884,"o":5.28,"t":"2026-09-25T04:00:00Z","v":1401301,"vw":5.203338},{"c":5.12,"h":5.25,"l":5.05,"n":10521,"o":5.17,"t":"2026-09-28T04:00:00Z","v":775834,"vw":5.127792},{"c":5.15,"h":5.19,"l":5.025,"n":10646,"o":5.15,"t":"2026-09-29T04:00:00Z","v":797881,"vw":5.11737},{"c":5.26,"h":5.3421,"l":5.02,"n":13087,"o":5.19,"t":"2026-09-30T04:00:00Z","v":1157768,"vw":5.19914},{"c":5.1,"h":5.33,"l":5.03,"n":11741,"o":5.26,"t":"2026-10-01T04:00:00Z","v":1059894,"vw":5.102808},{"c":4.91,"h":5.19,"l":4.86,"n":11373,"o":5.19,"t":"2026-10-02T04:00:00Z","v":1160218,"vw":4.977175},{"c":4.85,"h":4.96,"l":4.63,"n":11887,"o":4.95,"t":"2026-10-05T04:00:00Z","v":1097431,"vw":4.810082},{"c":4.75,"h":4.88,"l":4.52,"n":11694,"o":4.88,"t":"2026-10-06T04:00:00Z","v":1261159,"vw":4.678395},{"c":4.82,"h":4.87,"l":4.61,"n":9413,"o":4.68,"t":"2026-10-07T04:00:00Z","v":880224,"vw":4.761204},{"c":4.9,"h":4.97,"l":4.65,"n":7037,"o":4.78,"t":"2026-10-08T04:00:00Z","v":915619,"vw":4.875446},{"c":4.9,"h":5.12,"l":4.83,"n":6615,"o":4.93,"t":"2026-10-09T04:00:00Z","v":633582,"vw":4.910712},{"c":4.69,"h":4.93,"l":4.675,"n":7472,"o":4.89,"t":"2026-10-12T04:00:00Z","v":692631,"vw":4.74086},{"c":4.38,"h":4.795,"l":4.365,"n":8205,"o":4.69,"t":"2026-10-13T04:00:00Z","v":790653,"vw":4.442217},{"c":4.09,"h":4.4,"l":3.9301,"n":15008,"o":4.3,"t":"2026-10-14T04:00:00Z","v":1498315,"vw":4.108848},{"c":4.08,"h":4.3,"l":4.0201,"n":10677,"o":4.15,"t":"2026-10-15T04:00:00Z","v":944620,"vw":4.097529},{"c":3.89,"h":4.06,"l":3.775,"n":13999,"o":4.06,"t":"2026-10-16T04:00:00Z","v":1487660,"vw":3.866514},{"c":4.01,"h":4.11,"l":3.84,"n":11061,"o":3.93,"t":"2026-10-19T04:00:00Z","v":1166290,"vw":4.009553},{"c":4.15,"h":4.3,"l":4.02,"n":10141,"o":4.06,"t":"2026-10-20T04:00:00Z","v":1069781,"vw":4.201083},{"c":3.87,"h":4.31,"l":3.86,"n":13514,"o":4.2,"t":"2026-10-21T04:00:00Z","v":1557318,"vw":4.021189},{"c":3.8,"h":3.97,"l":3.6414,"n":12735,"o":3.87,"t":"2026-10-22T04:00:00Z","v":1592322,"vw":3.805776}],"volatilityBars":[{"c":5.52,"h":5.59,"l":5.4811,"n":58,"o":5.54,"t":"2026-08-25T08:00:00Z","v":2232,"vw":5.530478},{"c":5.52,"h":5.53,"l":5.52,"n":17,"o":5.53,"t":"2026-08-25T08:15:00Z","v":1413,"vw":5.527209},{"c":5.5811,"h":5.5811,"l":5.53,"n":2,"o":5.53,"t":"2026-08-25T09:00:00Z","v":397,"vw":5.549436},{"c":5.5711,"h":5.59,"l":5.5711,"n":5,"o":5.59,"t":"2026-08-25T09:15:00Z","v":512,"vw":5.580375},{"c":5.57,"h":5.5732,"l":5.57,"n":2,"o":5.5732,"t":"2026-08-25T09:30:00Z","v":380,"vw":5.572358},{"c":5.555,"h":5.555,"l":5.555,"n":1,"o":5.555,"t":"2026-08-25T10:15:00Z","v":119,"vw":5.555},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-08-25T10:30:00Z","v":300,"vw":5.6},{"c":5.6,"h":5.6,"l":5.55,"n":19,"o":5.55,"t":"2026-08-25T11:00:00Z","v":1074,"vw":5.572857},{"c":5.59,"h":5.5989,"l":5.585,"n":12,"o":5.5989,"t":"2026-08-25T11:30:00Z","v":923,"vw":5.592893},{"c":5.57,"h":5.59,"l":5.57,"n":4,"o":5.59,"t":"2026-08-25T11:45:00Z","v":1634,"vw":5.574764},{"c":5.57,"h":5.59,"l":5.57,"n":6,"o":5.59,"t":"2026-08-25T12:00:00Z","v":962,"vw":5.577579},{"c":5.5938,"h":5.5938,"l":5.57,"n":9,"o":5.57,"t":"2026-08-25T12:15:00Z","v":6206,"vw":5.593295},{"c":5.582,"h":5.582,"l":5.56,"n":6,"o":5.56,"t":"2026-08-25T12:30:00Z","v":3650,"vw":5.578112},{"c":5.48,"h":5.51,"l":5.48,"n":31,"o":5.51,"t":"2026-08-25T12:45:00Z","v":2277,"vw":5.493889},{"c":5.59,"h":5.59,"l":5.51,"n":9,"o":5.51,"t":"2026-08-25T13:00:00Z","v":540,"vw":5.567654},{"c":5.59,"h":5.59,"l":5.5017,"n":46,"o":5.5017,"t":"2026-08-25T13:15:00Z","v":6465,"vw":5.579077},{"c":5.945,"h":6.03,"l":5.58,"n":987,"o":5.6,"t":"2026-08-25T13:30:00Z","v":194029,"vw":5.833434},{"c":5.955,"h":6.04,"l":5.9201,"n":446,"o":5.98,"t":"2026-08-25T13:45:00Z","v":48320,"vw":5.994771},{"c":5.94,"h":6.0399,"l":5.94,"n":314,"o":5.955,"t":"2026-08-25T14:00:00Z","v":24727,"vw":5.986469},{"c":6.09,"h":6.11,"l":5.94,"n":481,"o":5.955,"t":"2026-08-25T14:15:00Z","v":65043,"vw":6.044493},{"c":6.11,"h":6.16,"l":6.065,"n":480,"o":6.085,"t":"2026-08-25T14:30:00Z","v":72098,"vw":6.110394},{"c":6.11,"h":6.1567,"l":6.06,"n":333,"o":6.12,"t":"2026-08-25T14:45:00Z","v":47066,"vw":6.113721},{"c":6.16,"h":6.18,"l":6.1051,"n":317,"o":6.1051,"t":"2026-08-25T15:00:00Z","v":42949,"vw":6.13679},{"c":6.24,"h":6.24,"l":6.13,"n":450,"o":6.16,"t":"2026-08-25T15:15:00Z","v":74270,"vw":6.183918},{"c":6.2,"h":6.23,"l":6.18,"n":359,"o":6.23,"t":"2026-08-25T15:30:00Z","v":34224,"vw":6.213123},{"c":6.2,"h":6.2073,"l":6.16,"n":329,"o":6.18,"t":"2026-08-25T15:45:00Z","v":40414,"vw":6.181239},{"c":6.14,"h":6.2,"l":6.12,"n":376,"o":6.19,"t":"2026-08-25T16:00:00Z","v":32586,"vw":6.161299},{"c":6.125,"h":6.16,"l":6.11,"n":259,"o":6.16,"t":"2026-08-25T16:15:00Z","v":21898,"vw":6.126182},{"c":6.11,"h":6.17,"l":6.09,"n":199,"o":6.1399,"t":"2026-08-25T16:30:00Z","v":13994,"vw":6.118827},{"c":6.14,"h":6.19,"l":6.13,"n":255,"o":6.14,"t":"2026-08-25T16:45:00Z","v":16756,"vw":6.158589},{"c":6.13,"h":6.165,"l":6.11,"n":191,"o":6.165,"t":"2026-08-25T17:00:00Z","v":11564,"vw":6.140219},{"c":6.17,"h":6.19,"l":6.125,"n":314,"o":6.145,"t":"2026-08-25T17:15:00Z","v":20683,"vw":6.155469},{"c":6.18,"h":6.2,"l":6.15,"n":184,"o":6.17,"t":"2026-08-25T17:30:00Z","v":9267,"vw":6.177619},{"c":6.145,"h":6.18,"l":6.13,"n":276,"o":6.17,"t":"2026-08-25T17:45:00Z","v":12852,"vw":6.152529},{"c":6.11,"h":6.17,"l":6.1,"n":289,"o":6.13,"t":"2026-08-25T18:00:00Z","v":31328,"vw":6.137918},{"c":6.1,"h":6.14,"l":6.08,"n":353,"o":6.12,"t":"2026-08-25T18:15:00Z","v":26700,"vw":6.103183},{"c":6.02,"h":6.1,"l":6.01,"n":515,"o":6.09,"t":"2026-08-25T18:30:00Z","v":49081,"vw":6.045608},{"c":6.05,"h":6.07,"l":6.02,"n":329,"o":6.03,"t":"2026-08-25T18:45:00Z","v":23689,"vw":6.044103},{"c":6.085,"h":6.1149,"l":6.04,"n":336,"o":6.04,"t":"2026-08-25T19:00:00Z","v":24189,"vw":6.080562},{"c":6.175,"h":6.19,"l":6.07,"n":982,"o":6.09,"t":"2026-08-25T19:15:00Z","v":78207,"vw":6.118499},{"c":6.26,"h":6.28,"l":6.17,"n":1229,"o":6.17,"t":"2026-08-25T19:30:00Z","v":140495,"vw":6.225601},{"c":6.26,"h":6.3,"l":6.12,"n":3407,"o":6.27,"t":"2026-08-25T19:45:00Z","v":501627,"vw":6.222503},{"c":6.19,"h":6.26,"l":6.19,"n":23,"o":6.25,"t":"2026-08-25T20:00:00Z","v":269496,"vw":6.249919},{"c":6.16,"h":6.2,"l":6.14,"n":6,"o":6.2,"t":"2026-08-25T20:15:00Z","v":752,"vw":6.171561},{"c":6.2,"h":6.25,"l":6.1217,"n":10,"o":6.1218,"t":"2026-08-25T20:30:00Z","v":4108,"vw":6.224074},{"c":6.1317,"h":6.19,"l":6.1317,"n":2,"o":6.19,"t":"2026-08-25T20:45:00Z","v":425,"vw":6.145418},{"c":6.1418,"h":6.2,"l":6.1411,"n":4,"o":6.1439,"t":"2026-08-25T21:15:00Z","v":1500,"vw":6.146193},{"c":6.1794,"h":6.1794,"l":6.1794,"n":1,"o":6.1794,"t":"2026-08-25T21:30:00Z","v":400,"vw":6.1794},{"c":6.1237,"h":6.1237,"l":6.1237,"n":1,"o":6.1237,"t":"2026-08-25T22:30:00Z","v":300,"vw":6.1237},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-08-25T23:45:00Z","v":200,"vw":6.2},{"c":6.04,"h":6.1,"l":6.03,"n":56,"o":6.09,"t":"2026-08-26T08:00:00Z","v":1653,"vw":6.066981},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-08-26T08:30:00Z","v":660,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-08-26T09:00:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-08-26T09:15:00Z","v":115,"vw":6.12},{"c":6.12,"h":6.13,"l":6.12,"n":6,"o":6.13,"t":"2026-08-26T09:30:00Z","v":806,"vw":6.125714},{"c":6.2,"h":6.21,"l":6.2,"n":4,"o":6.21,"t":"2026-08-26T10:45:00Z","v":328,"vw":6.206667},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-08-26T11:00:00Z","v":274,"vw":6.15},{"c":6.16,"h":6.16,"l":6.15,"n":9,"o":6.15,"t":"2026-08-26T11:30:00Z","v":550,"vw":6.155988},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-08-26T12:00:00Z","v":159,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-08-26T12:30:00Z","v":400,"vw":6.19},{"c":6.1993,"h":6.1993,"l":6.1993,"n":1,"o":6.1993,"t":"2026-08-26T12:45:00Z","v":735,"vw":6.1993},{"c":6.11,"h":6.1919,"l":6.11,"n":28,"o":6.1919,"t":"2026-08-26T13:00:00Z","v":2820,"vw":6.140562},{"c":6.3,"h":6.3,"l":6.17,"n":34,"o":6.25,"t":"2026-08-26T13:15:00Z","v":2406,"vw":6.208246},{"c":6.11,"h":6.235,"l":6.0425,"n":526,"o":6.2,"t":"2026-08-26T13:30:00Z","v":66622,"vw":6.162577},{"c":6.05,"h":6.1699,"l":6.02,"n":454,"o":6.135,"t":"2026-08-26T13:45:00Z","v":107163,"vw":6.09929},{"c":6.2,"h":6.22,"l":6.04,"n":335,"o":6.05,"t":"2026-08-26T14:00:00Z","v":36036,"vw":6.105121},{"c":6.15,"h":6.22,"l":6.15,"n":331,"o":6.22,"t":"2026-08-26T14:15:00Z","v":25426,"vw":6.185795},{"c":6.08,"h":6.17,"l":6.06,"n":342,"o":6.17,"t":"2026-08-26T14:30:00Z","v":30295,"vw":6.114602},{"c":6.12,"h":6.16,"l":6.075,"n":242,"o":6.075,"t":"2026-08-26T14:45:00Z","v":18361,"vw":6.114527},{"c":6.125,"h":6.14,"l":6.09,"n":190,"o":6.11,"t":"2026-08-26T15:00:00Z","v":10814,"vw":6.11696},{"c":6.14,"h":6.16,"l":6.08,"n":341,"o":6.14,"t":"2026-08-26T15:15:00Z","v":44458,"vw":6.126772},{"c":6.18,"h":6.19,"l":6.15,"n":170,"o":6.15,"t":"2026-08-26T15:30:00Z","v":9759,"vw":6.16116},{"c":6.13,"h":6.19,"l":6.13,"n":218,"o":6.17,"t":"2026-08-26T15:45:00Z","v":12045,"vw":6.151249},{"c":6.13,"h":6.18,"l":6.13,"n":216,"o":6.135,"t":"2026-08-26T16:00:00Z","v":9347,"vw":6.14895},{"c":6.07,"h":6.135,"l":6.07,"n":262,"o":6.12,"t":"2026-08-26T16:15:00Z","v":16587,"vw":6.089193},{"c":6.13,"h":6.15,"l":6.08,"n":194,"o":6.1,"t":"2026-08-26T16:30:00Z","v":15567,"vw":6.119786},{"c":6.13,"h":6.15,"l":6.11,"n":280,"o":6.13,"t":"2026-08-26T16:45:00Z","v":12428,"vw":6.123322},{"c":6.14,"h":6.16,"l":6.1252,"n":225,"o":6.15,"t":"2026-08-26T17:00:00Z","v":9650,"vw":6.142632},{"c":6.15,"h":6.15,"l":6.13,"n":93,"o":6.14,"t":"2026-08-26T17:15:00Z","v":6678,"vw":6.140185},{"c":6.15,"h":6.15,"l":6.13,"n":206,"o":6.15,"t":"2026-08-26T17:30:00Z","v":15631,"vw":6.136172},{"c":6.13,"h":6.16,"l":6.1,"n":199,"o":6.15,"t":"2026-08-26T17:45:00Z","v":13359,"vw":6.11764},{"c":6.17,"h":6.17,"l":6.15,"n":143,"o":6.15,"t":"2026-08-26T18:00:00Z","v":8051,"vw":6.159885},{"c":6.13,"h":6.185,"l":6.13,"n":260,"o":6.1773,"t":"2026-08-26T18:15:00Z","v":17945,"vw":6.162443},{"c":6.15,"h":6.16,"l":6.12,"n":244,"o":6.13,"t":"2026-08-26T18:30:00Z","v":12981,"vw":6.13695},{"c":6.15,"h":6.17,"l":6.13,"n":228,"o":6.14,"t":"2026-08-26T18:45:00Z","v":20045,"vw":6.146237},{"c":6.155,"h":6.18,"l":6.14,"n":253,"o":6.1697,"t":"2026-08-26T19:00:00Z","v":19594,"vw":6.15043},{"c":6.22,"h":6.24,"l":6.15,"n":587,"o":6.16,"t":"2026-08-26T19:15:00Z","v":46681,"vw":6.1923},{"c":6.23,"h":6.2375,"l":6.18,"n":631,"o":6.235,"t":"2026-08-26T19:30:00Z","v":41951,"vw":6.207026},{"c":6.17,"h":6.29,"l":6.09,"n":1797,"o":6.25,"t":"2026-08-26T19:45:00Z","v":140894,"vw":6.179914},{"c":6.1638,"h":6.17,"l":6.08,"n":12,"o":6.17,"t":"2026-08-26T20:00:00Z","v":105856,"vw":6.168627},{"c":6.14,"h":6.14,"l":6.14,"n":17,"o":6.14,"t":"2026-08-26T20:15:00Z","v":614,"vw":6.14},{"c":6.1947,"h":6.1979,"l":6.1026,"n":16,"o":6.1026,"t":"2026-08-26T20:30:00Z","v":5888,"vw":6.162577},{"c":6.17,"h":6.17,"l":6.08,"n":3,"o":6.08,"t":"2026-08-26T20:45:00Z","v":2501,"vw":6.097193},{"c":6.18,"h":6.18,"l":6.084,"n":5,"o":6.084,"t":"2026-08-26T21:15:00Z","v":2000,"vw":6.092868},{"c":6.18,"h":6.18,"l":6.15,"n":6,"o":6.15,"t":"2026-08-26T21:30:00Z","v":1248,"vw":6.171604},{"c":6.18,"h":6.18,"l":6.16,"n":7,"o":6.16,"t":"2026-08-26T21:45:00Z","v":439,"vw":6.168468},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-08-26T22:00:00Z","v":164,"vw":6.15},{"c":6.15,"h":6.17,"l":6.15,"n":3,"o":6.17,"t":"2026-08-26T22:15:00Z","v":954,"vw":6.167895},{"c":6.15,"h":6.18,"l":6.15,"n":3,"o":6.18,"t":"2026-08-26T22:45:00Z","v":800,"vw":6.1545},{"c":6.1533,"h":6.1533,"l":6.1533,"n":1,"o":6.1533,"t":"2026-08-26T23:30:00Z","v":289,"vw":6.1533},{"c":6.05,"h":6.05,"l":6.05,"n":13,"o":6.05,"t":"2026-08-27T08:00:00Z","v":396,"vw":6.05},{"c":6.28,"h":6.28,"l":6.17,"n":12,"o":6.17,"t":"2026-08-27T08:15:00Z","v":700,"vw":6.213934},{"c":6.11,"h":6.11,"l":6.05,"n":6,"o":6.11,"t":"2026-08-27T08:30:00Z","v":700,"vw":6.08},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-08-27T08:45:00Z","v":2700,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-08-27T09:00:00Z","v":732,"vw":6.1},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-08-27T10:00:00Z","v":2727,"vw":6.22},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-08-27T10:45:00Z","v":196,"vw":6.21},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-08-27T11:00:00Z","v":100,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-08-27T11:15:00Z","v":100,"vw":6.15},{"c":6.1004,"h":6.14,"l":6.1004,"n":8,"o":6.14,"t":"2026-08-27T11:30:00Z","v":7756,"vw":6.110983},{"c":6.11,"h":6.1155,"l":6.11,"n":6,"o":6.1155,"t":"2026-08-27T11:45:00Z","v":1100,"vw":6.11275},{"c":6.1012,"h":6.1012,"l":6.1012,"n":1,"o":6.1012,"t":"2026-08-27T12:00:00Z","v":300,"vw":6.1012},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-08-27T12:45:00Z","v":126,"vw":6.2},{"c":6.1066,"h":6.1066,"l":6.1066,"n":1,"o":6.1066,"t":"2026-08-27T13:00:00Z","v":850,"vw":6.1066},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-08-27T13:15:00Z","v":107,"vw":6.11},{"c":6.24,"h":6.2499,"l":6.11,"n":303,"o":6.14,"t":"2026-08-27T13:30:00Z","v":47441,"vw":6.183907},{"c":6.09,"h":6.2449,"l":6.09,"n":357,"o":6.24,"t":"2026-08-27T13:45:00Z","v":48414,"vw":6.164087},{"c":6.03,"h":6.09,"l":6,"n":327,"o":6.07,"t":"2026-08-27T14:00:00Z","v":33728,"vw":6.063858},{"c":6.07,"h":6.1139,"l":6.03,"n":286,"o":6.03,"t":"2026-08-27T14:15:00Z","v":28436,"vw":6.07864},{"c":6.095,"h":6.12,"l":6.02,"n":242,"o":6.04,"t":"2026-08-27T14:30:00Z","v":27338,"vw":6.051754},{"c":6.075,"h":6.1149,"l":6.05,"n":188,"o":6.095,"t":"2026-08-27T14:45:00Z","v":17595,"vw":6.088941},{"c":6.04,"h":6.09,"l":6.04,"n":118,"o":6.09,"t":"2026-08-27T15:00:00Z","v":10858,"vw":6.068227},{"c":6.0155,"h":6.07,"l":5.98,"n":216,"o":6.05,"t":"2026-08-27T15:15:00Z","v":29772,"vw":6.0254},{"c":6,"h":6.03,"l":5.97,"n":227,"o":6.0083,"t":"2026-08-27T15:30:00Z","v":35036,"vw":5.999505},{"c":6.02,"h":6.05,"l":6,"n":79,"o":6.01,"t":"2026-08-27T15:45:00Z","v":6762,"vw":6.010825},{"c":6.02,"h":6.04,"l":6.01,"n":130,"o":6.022,"t":"2026-08-27T16:00:00Z","v":7434,"vw":6.023765},{"c":6.025,"h":6.04,"l":6.01,"n":113,"o":6.02,"t":"2026-08-27T16:15:00Z","v":9290,"vw":6.019095},{"c":6.04,"h":6.05,"l":6.02,"n":104,"o":6.03,"t":"2026-08-27T16:30:00Z","v":9104,"vw":6.031877},{"c":6.03,"h":6.04,"l":6.01,"n":160,"o":6.04,"t":"2026-08-27T16:45:00Z","v":10148,"vw":6.025679},{"c":6.04,"h":6.04,"l":6.0038,"n":209,"o":6.03,"t":"2026-08-27T17:00:00Z","v":10582,"vw":6.016996},{"c":6.02,"h":6.07,"l":6.01,"n":172,"o":6.025,"t":"2026-08-27T17:15:00Z","v":16684,"vw":6.03301},{"c":6.04,"h":6.04,"l":6.0053,"n":106,"o":6.02,"t":"2026-08-27T17:30:00Z","v":8053,"vw":6.029782},{"c":6.015,"h":6.05,"l":6.01,"n":125,"o":6.05,"t":"2026-08-27T17:45:00Z","v":6627,"vw":6.020001},{"c":6.015,"h":6.02,"l":5.97,"n":252,"o":6.02,"t":"2026-08-27T18:00:00Z","v":27403,"vw":5.991349},{"c":6.01,"h":6.05,"l":6.004,"n":153,"o":6.015,"t":"2026-08-27T18:15:00Z","v":17085,"vw":6.036247},{"c":6,"h":6.025,"l":6,"n":147,"o":6.025,"t":"2026-08-27T18:30:00Z","v":7238,"vw":6.011136},{"c":6.01,"h":6.02,"l":6.005,"n":180,"o":6.005,"t":"2026-08-27T18:45:00Z","v":7502,"vw":6.011589},{"c":6.04,"h":6.04,"l":6.01,"n":222,"o":6.01,"t":"2026-08-27T19:00:00Z","v":13716,"vw":6.021747},{"c":6.075,"h":6.075,"l":6.02,"n":271,"o":6.04,"t":"2026-08-27T19:15:00Z","v":23426,"vw":6.043952},{"c":6.11,"h":6.1355,"l":6.065,"n":313,"o":6.065,"t":"2026-08-27T19:30:00Z","v":25213,"vw":6.101108},{"c":6.06,"h":6.16,"l":6.02,"n":1609,"o":6.1,"t":"2026-08-27T19:45:00Z","v":139534,"vw":6.06373},{"c":6.0674,"h":6.0674,"l":6.06,"n":17,"o":6.06,"t":"2026-08-27T20:00:00Z","v":111058,"vw":6.06001},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-08-27T20:30:00Z","v":750,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-08-27T20:45:00Z","v":2005,"vw":6.06},{"c":6.0101,"h":6.0101,"l":6.0101,"n":1,"o":6.0101,"t":"2026-08-27T22:00:00Z","v":100,"vw":6.0101},{"c":6.0151,"h":6.0151,"l":6.0151,"n":3,"o":6.0151,"t":"2026-08-27T22:30:00Z","v":112,"vw":6.0151},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-08-27T23:00:00Z","v":120,"vw":6.03},{"c":6.0106,"h":6.0308,"l":6.0106,"n":4,"o":6.0308,"t":"2026-08-27T23:15:00Z","v":1288,"vw":6.027884},{"c":6.0412,"h":6.0412,"l":6.02,"n":13,"o":6.02,"t":"2026-08-28T08:00:00Z","v":826,"vw":6.027841},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-08-28T08:30:00Z","v":299,"vw":6.05},{"c":6.0421,"h":6.0421,"l":6.0421,"n":1,"o":6.0421,"t":"2026-08-28T08:45:00Z","v":100,"vw":6.0421},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-08-28T10:30:00Z","v":261,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-08-28T10:45:00Z","v":350,"vw":6.03},{"c":5.9475,"h":5.9475,"l":5.9475,"n":1,"o":5.9475,"t":"2026-08-28T11:45:00Z","v":100,"vw":5.9475},{"c":5.98,"h":5.99,"l":5.97,"n":15,"o":5.99,"t":"2026-08-28T12:00:00Z","v":2077,"vw":5.977159},{"c":5.9251,"h":5.93,"l":5.9251,"n":3,"o":5.93,"t":"2026-08-28T12:30:00Z","v":266,"vw":5.927173},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-08-28T12:45:00Z","v":1077,"vw":5.93},{"c":5.9431,"h":5.9431,"l":5.9431,"n":1,"o":5.9431,"t":"2026-08-28T13:15:00Z","v":550,"vw":5.9431},{"c":5.93,"h":6.02,"l":5.85,"n":285,"o":5.97,"t":"2026-08-28T13:30:00Z","v":48301,"vw":5.961086},{"c":6,"h":6.03,"l":5.9124,"n":139,"o":5.94,"t":"2026-08-28T13:45:00Z","v":8243,"vw":5.96878},{"c":5.88,"h":5.975,"l":5.8501,"n":247,"o":5.975,"t":"2026-08-28T14:00:00Z","v":19917,"vw":5.905695},{"c":5.88,"h":5.92,"l":5.88,"n":264,"o":5.88,"t":"2026-08-28T14:15:00Z","v":11501,"vw":5.901175},{"c":6.06,"h":6.06,"l":5.902,"n":259,"o":5.91,"t":"2026-08-28T14:30:00Z","v":18594,"vw":6.006943},{"c":5.965,"h":6.01,"l":5.95,"n":330,"o":6.01,"t":"2026-08-28T14:45:00Z","v":15054,"vw":5.974112},{"c":5.94,"h":5.97,"l":5.935,"n":160,"o":5.97,"t":"2026-08-28T15:00:00Z","v":5117,"vw":5.950525},{"c":5.94,"h":5.97,"l":5.9,"n":372,"o":5.96,"t":"2026-08-28T15:15:00Z","v":27624,"vw":5.924821},{"c":5.95,"h":5.99,"l":5.94,"n":193,"o":5.95,"t":"2026-08-28T15:30:00Z","v":9023,"vw":5.958969},{"c":5.89,"h":5.932,"l":5.89,"n":245,"o":5.932,"t":"2026-08-28T15:45:00Z","v":12243,"vw":5.904094},{"c":5.895,"h":5.93,"l":5.8224,"n":282,"o":5.88,"t":"2026-08-28T16:00:00Z","v":21529,"vw":5.880285},{"c":5.93,"h":5.94,"l":5.88,"n":275,"o":5.8838,"t":"2026-08-28T16:15:00Z","v":19345,"vw":5.908388},{"c":6,"h":6.03,"l":5.9325,"n":307,"o":5.94,"t":"2026-08-28T16:30:00Z","v":30996,"vw":5.984482},{"c":6.015,"h":6.04,"l":5.97,"n":349,"o":5.98,"t":"2026-08-28T16:45:00Z","v":21148,"vw":6.015258},{"c":6.025,"h":6.04,"l":5.98,"n":194,"o":6.03,"t":"2026-08-28T17:00:00Z","v":16810,"vw":5.996118},{"c":6.01,"h":6.05,"l":5.98,"n":412,"o":6.025,"t":"2026-08-28T17:15:00Z","v":42182,"vw":6.023652},{"c":5.98,"h":6.02,"l":5.98,"n":222,"o":6.005,"t":"2026-08-28T17:30:00Z","v":16590,"vw":5.993899},{"c":5.965,"h":5.99,"l":5.945,"n":153,"o":5.97,"t":"2026-08-28T17:45:00Z","v":7178,"vw":5.966148},{"c":5.96,"h":5.97,"l":5.93,"n":244,"o":5.96,"t":"2026-08-28T18:00:00Z","v":10814,"vw":5.950977},{"c":5.92,"h":5.96,"l":5.92,"n":244,"o":5.955,"t":"2026-08-28T18:15:00Z","v":10044,"vw":5.934711},{"c":5.915,"h":5.97,"l":5.91,"n":259,"o":5.92,"t":"2026-08-28T18:30:00Z","v":12283,"vw":5.926485},{"c":5.93,"h":5.95,"l":5.91,"n":310,"o":5.915,"t":"2026-08-28T18:45:00Z","v":15458,"vw":5.929362},{"c":5.9,"h":5.92,"l":5.89,"n":191,"o":5.92,"t":"2026-08-28T19:00:00Z","v":8319,"vw":5.905356},{"c":5.925,"h":5.94,"l":5.9,"n":272,"o":5.9,"t":"2026-08-28T19:15:00Z","v":13531,"vw":5.917424},{"c":5.94,"h":5.95,"l":5.91,"n":468,"o":5.925,"t":"2026-08-28T19:30:00Z","v":32008,"vw":5.926544},{"c":5.85,"h":5.95,"l":5.84,"n":1589,"o":5.93,"t":"2026-08-28T19:45:00Z","v":124105,"vw":5.882222},{"c":5.87,"h":5.87,"l":5.87,"n":13,"o":5.87,"t":"2026-08-28T20:00:00Z","v":177579,"vw":5.87},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-08-28T20:15:00Z","v":1498,"vw":5.84},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-08-28T20:30:00Z","v":292,"vw":5.85},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-08-28T21:30:00Z","v":100,"vw":5.81},{"c":5.8885,"h":5.8885,"l":5.8885,"n":1,"o":5.8885,"t":"2026-08-28T22:30:00Z","v":100,"vw":5.8885},{"c":5.8887,"h":5.8887,"l":5.8887,"n":1,"o":5.8887,"t":"2026-08-28T22:45:00Z","v":286,"vw":5.8887},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-08-28T23:15:00Z","v":1042,"vw":5.85},{"c":5.82,"h":5.97,"l":5.6938,"n":24,"o":5.92,"t":"2026-08-31T08:00:00Z","v":1128,"vw":5.885607},{"c":5.9565,"h":5.9565,"l":5.9565,"n":1,"o":5.9565,"t":"2026-08-31T08:15:00Z","v":200,"vw":5.9565},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-08-31T08:45:00Z","v":356,"vw":5.82},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-08-31T10:00:00Z","v":100,"vw":5.85},{"c":5.84,"h":5.86,"l":5.84,"n":10,"o":5.84,"t":"2026-08-31T11:15:00Z","v":2334,"vw":5.8439},{"c":5.86,"h":5.86,"l":5.855,"n":2,"o":5.855,"t":"2026-08-31T11:30:00Z","v":1200,"vw":5.859167},{"c":5.89,"h":5.89,"l":5.89,"n":7,"o":5.89,"t":"2026-08-31T11:45:00Z","v":171,"vw":5.89},{"c":5.8211,"h":5.8211,"l":5.8211,"n":1,"o":5.8211,"t":"2026-08-31T12:15:00Z","v":800,"vw":5.8211},{"c":5.81,"h":5.89,"l":5.81,"n":4,"o":5.89,"t":"2026-08-31T13:15:00Z","v":331,"vw":5.836667},{"c":5.82,"h":5.89,"l":5.75,"n":349,"o":5.87,"t":"2026-08-31T13:30:00Z","v":36885,"vw":5.826376},{"c":5.8,"h":5.8482,"l":5.8,"n":183,"o":5.815,"t":"2026-08-31T13:45:00Z","v":12465,"vw":5.824152},{"c":5.8,"h":5.8,"l":5.76,"n":225,"o":5.7838,"t":"2026-08-31T14:00:00Z","v":14933,"vw":5.77592},{"c":5.8,"h":5.8922,"l":5.78,"n":264,"o":5.8,"t":"2026-08-31T14:15:00Z","v":20448,"vw":5.839217},{"c":5.8,"h":5.84,"l":5.77,"n":187,"o":5.81,"t":"2026-08-31T14:30:00Z","v":11275,"vw":5.805591},{"c":5.7924,"h":5.84,"l":5.79,"n":156,"o":5.81,"t":"2026-08-31T14:45:00Z","v":9192,"vw":5.811705},{"c":5.81,"h":5.85,"l":5.805,"n":251,"o":5.81,"t":"2026-08-31T15:00:00Z","v":15719,"vw":5.82554},{"c":5.82,"h":5.86,"l":5.815,"n":173,"o":5.82,"t":"2026-08-31T15:15:00Z","v":12092,"vw":5.83913},{"c":5.82,"h":5.85,"l":5.82,"n":133,"o":5.83,"t":"2026-08-31T15:30:00Z","v":6195,"vw":5.836605},{"c":5.905,"h":5.95,"l":5.83,"n":459,"o":5.83,"t":"2026-08-31T15:45:00Z","v":57149,"vw":5.910897},{"c":5.93,"h":5.93,"l":5.84,"n":270,"o":5.905,"t":"2026-08-31T16:00:00Z","v":21473,"vw":5.893311},{"c":5.92,"h":5.93,"l":5.895,"n":267,"o":5.93,"t":"2026-08-31T16:15:00Z","v":20548,"vw":5.911374},{"c":5.915,"h":5.93,"l":5.9,"n":172,"o":5.92,"t":"2026-08-31T16:30:00Z","v":9740,"vw":5.914503},{"c":5.91,"h":5.91,"l":5.89,"n":254,"o":5.9,"t":"2026-08-31T16:45:00Z","v":14816,"vw":5.901315},{"c":5.93,"h":5.93,"l":5.91,"n":157,"o":5.92,"t":"2026-08-31T17:00:00Z","v":8839,"vw":5.917574},{"c":5.86,"h":5.92,"l":5.83,"n":472,"o":5.91,"t":"2026-08-31T17:15:00Z","v":40787,"vw":5.877667},{"c":5.8322,"h":5.85,"l":5.83,"n":147,"o":5.85,"t":"2026-08-31T17:30:00Z","v":9639,"vw":5.839932},{"c":5.84,"h":5.86,"l":5.82,"n":358,"o":5.82,"t":"2026-08-31T17:45:00Z","v":20443,"vw":5.836855},{"c":5.83,"h":5.85,"l":5.83,"n":197,"o":5.84,"t":"2026-08-31T18:00:00Z","v":10521,"vw":5.839833},{"c":5.81,"h":5.84,"l":5.8,"n":202,"o":5.84,"t":"2026-08-31T18:15:00Z","v":10767,"vw":5.820805},{"c":5.83,"h":5.83,"l":5.76,"n":457,"o":5.81,"t":"2026-08-31T18:30:00Z","v":41618,"vw":5.791367},{"c":5.87,"h":5.8784,"l":5.83,"n":286,"o":5.83,"t":"2026-08-31T18:45:00Z","v":16205,"vw":5.856482},{"c":5.945,"h":5.98,"l":5.86,"n":670,"o":5.86,"t":"2026-08-31T19:00:00Z","v":52558,"vw":5.940759},{"c":6,"h":6,"l":5.93,"n":771,"o":5.945,"t":"2026-08-31T19:15:00Z","v":54910,"vw":5.967083},{"c":5.965,"h":6.06,"l":5.95,"n":1269,"o":6,"t":"2026-08-31T19:30:00Z","v":112195,"vw":6.024374},{"c":6.045,"h":6.08,"l":5.96,"n":2509,"o":5.965,"t":"2026-08-31T19:45:00Z","v":206632,"vw":6.029697},{"c":6.03,"h":6.03,"l":6.02,"n":16,"o":6.03,"t":"2026-08-31T20:00:00Z","v":506699,"vw":6.029996},{"c":6,"h":6.03,"l":6,"n":3,"o":6.03,"t":"2026-08-31T20:15:00Z","v":687,"vw":6.0131},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-08-31T21:00:00Z","v":203,"vw":5.99},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-08-31T21:30:00Z","v":100,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-08-31T21:45:00Z","v":730,"vw":5.99},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-08-31T23:00:00Z","v":150,"vw":5.97},{"c":5.9616,"h":5.9616,"l":5.9616,"n":1,"o":5.9616,"t":"2026-08-31T23:15:00Z","v":1000,"vw":5.9616},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-08-31T23:30:00Z","v":199,"vw":5.97},{"c":5.91,"h":5.91,"l":5.91,"n":15,"o":5.91,"t":"2026-09-01T08:00:00Z","v":627,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-09-01T09:00:00Z","v":212,"vw":5.9},{"c":5.86,"h":5.9421,"l":5.86,"n":3,"o":5.9421,"t":"2026-09-01T11:15:00Z","v":305,"vw":5.892401},{"c":5.88,"h":5.9488,"l":5.8579,"n":5,"o":5.9488,"t":"2026-09-01T11:30:00Z","v":326,"vw":5.895567},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-01T11:45:00Z","v":130,"vw":5.87},{"c":5.88,"h":5.9,"l":5.88,"n":9,"o":5.9,"t":"2026-09-01T12:00:00Z","v":722,"vw":5.891667},{"c":5.8512,"h":5.8512,"l":5.8512,"n":1,"o":5.8512,"t":"2026-09-01T12:15:00Z","v":618,"vw":5.8512},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-01T12:30:00Z","v":100,"vw":5.95},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-01T12:45:00Z","v":937,"vw":6.03},{"c":5.9212,"h":5.95,"l":5.92,"n":6,"o":5.9497,"t":"2026-09-01T13:00:00Z","v":1463,"vw":5.944391},{"c":5.93,"h":5.93,"l":5.9207,"n":3,"o":5.9207,"t":"2026-09-01T13:15:00Z","v":1559,"vw":5.924015},{"c":5.99,"h":6.09,"l":5.93,"n":289,"o":5.95,"t":"2026-09-01T13:30:00Z","v":47220,"vw":5.998011},{"c":6,"h":6.04,"l":5.94,"n":320,"o":5.975,"t":"2026-09-01T13:45:00Z","v":37444,"vw":5.980578},{"c":6.0799,"h":6.1,"l":5.9301,"n":458,"o":5.97,"t":"2026-09-01T14:00:00Z","v":94580,"vw":6.047856},{"c":6.135,"h":6.16,"l":6.08,"n":396,"o":6.08,"t":"2026-09-01T14:15:00Z","v":34067,"vw":6.1183},{"c":6.19,"h":6.19,"l":6.11,"n":323,"o":6.12,"t":"2026-09-01T14:30:00Z","v":19849,"vw":6.150254},{"c":6.16,"h":6.22,"l":6.16,"n":331,"o":6.18,"t":"2026-09-01T14:45:00Z","v":28137,"vw":6.184843},{"c":6.1625,"h":6.2142,"l":6.13,"n":303,"o":6.16,"t":"2026-09-01T15:00:00Z","v":15884,"vw":6.17971},{"c":6.13,"h":6.16,"l":6.1,"n":274,"o":6.16,"t":"2026-09-01T15:15:00Z","v":13241,"vw":6.12854},{"c":6.16,"h":6.19,"l":6.13,"n":184,"o":6.13,"t":"2026-09-01T15:30:00Z","v":11091,"vw":6.164786},{"c":6.21,"h":6.21,"l":6.15,"n":210,"o":6.16,"t":"2026-09-01T15:45:00Z","v":13969,"vw":6.191161},{"c":6.21,"h":6.21,"l":6.1623,"n":166,"o":6.2,"t":"2026-09-01T16:00:00Z","v":15553,"vw":6.189255},{"c":6.12,"h":6.2,"l":6.12,"n":267,"o":6.19,"t":"2026-09-01T16:15:00Z","v":16131,"vw":6.160484},{"c":6.14,"h":6.14,"l":6.11,"n":113,"o":6.12,"t":"2026-09-01T16:30:00Z","v":6015,"vw":6.122169},{"c":6.1425,"h":6.16,"l":6.13,"n":204,"o":6.13,"t":"2026-09-01T16:45:00Z","v":12835,"vw":6.145574},{"c":6.12,"h":6.14,"l":6.12,"n":123,"o":6.14,"t":"2026-09-01T17:00:00Z","v":3366,"vw":6.1305},{"c":6.24,"h":6.2505,"l":6.12,"n":558,"o":6.125,"t":"2026-09-01T17:15:00Z","v":40625,"vw":6.208246},{"c":6.33,"h":6.33,"l":6.24,"n":468,"o":6.24,"t":"2026-09-01T17:30:00Z","v":52564,"vw":6.283031},{"c":6.31,"h":6.3574,"l":6.28,"n":443,"o":6.34,"t":"2026-09-01T17:45:00Z","v":44265,"vw":6.313385},{"c":6.32,"h":6.34,"l":6.3,"n":572,"o":6.31,"t":"2026-09-01T18:00:00Z","v":50977,"vw":6.31755},{"c":6.42,"h":6.42,"l":6.32,"n":388,"o":6.33,"t":"2026-09-01T18:15:00Z","v":41286,"vw":6.376633},{"c":6.36,"h":6.41,"l":6.35,"n":452,"o":6.41,"t":"2026-09-01T18:30:00Z","v":35842,"vw":6.374399},{"c":6.32,"h":6.37,"l":6.32,"n":448,"o":6.36,"t":"2026-09-01T18:45:00Z","v":28231,"vw":6.343495},{"c":6.35,"h":6.42,"l":6.33,"n":944,"o":6.34,"t":"2026-09-01T19:00:00Z","v":92175,"vw":6.391795},{"c":6.4,"h":6.41,"l":6.35,"n":654,"o":6.35,"t":"2026-09-01T19:15:00Z","v":51790,"vw":6.390847},{"c":6.4,"h":6.41,"l":6.3,"n":1072,"o":6.4,"t":"2026-09-01T19:30:00Z","v":87907,"vw":6.353991},{"c":6.45,"h":6.48,"l":6.37,"n":2351,"o":6.39,"t":"2026-09-01T19:45:00Z","v":243738,"vw":6.423288},{"c":6.4012,"h":6.46,"l":6.4,"n":27,"o":6.46,"t":"2026-09-01T20:00:00Z","v":246721,"vw":6.459732},{"c":6.46,"h":6.46,"l":6.4045,"n":9,"o":6.4045,"t":"2026-09-01T20:30:00Z","v":1075,"vw":6.432542},{"c":6.42,"h":6.42,"l":6.42,"n":6,"o":6.42,"t":"2026-09-01T20:45:00Z","v":376,"vw":6.42},{"c":6.3605,"h":6.385,"l":6.3605,"n":8,"o":6.37,"t":"2026-09-01T21:15:00Z","v":610,"vw":6.376924},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-09-01T21:45:00Z","v":211,"vw":6.36},{"c":6.36,"h":6.3645,"l":6.36,"n":8,"o":6.3602,"t":"2026-09-01T22:00:00Z","v":1539,"vw":6.361414},{"c":6.3608,"h":6.3608,"l":6.3608,"n":1,"o":6.3608,"t":"2026-09-01T22:15:00Z","v":256,"vw":6.3608},{"c":6.3606,"h":6.3634,"l":6.36,"n":22,"o":6.36,"t":"2026-09-01T22:45:00Z","v":2181,"vw":6.360516},{"c":6.366,"h":6.366,"l":6.36,"n":2,"o":6.36,"t":"2026-09-01T23:15:00Z","v":1302,"vw":6.360512},{"c":6.4,"h":6.4,"l":6.39,"n":6,"o":6.39,"t":"2026-09-01T23:45:00Z","v":1180,"vw":6.399021},{"c":6.29,"h":6.29,"l":6.29,"n":15,"o":6.29,"t":"2026-09-02T08:00:00Z","v":691,"vw":6.29},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-09-02T08:15:00Z","v":180,"vw":6.28},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-02T09:15:00Z","v":1324,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-02T09:30:00Z","v":223,"vw":6.3},{"c":6.3,"h":6.3,"l":6.29,"n":2,"o":6.29,"t":"2026-09-02T10:00:00Z","v":262,"vw":6.296183},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-02T10:45:00Z","v":122,"vw":6.35},{"c":6.3683,"h":6.3683,"l":6.33,"n":3,"o":6.33,"t":"2026-09-02T11:00:00Z","v":220,"vw":6.34915},{"c":6.45,"h":6.46,"l":6.36,"n":17,"o":6.36,"t":"2026-09-02T11:15:00Z","v":1100,"vw":6.419476},{"c":6.449,"h":6.449,"l":6.449,"n":4,"o":6.449,"t":"2026-09-02T11:30:00Z","v":300,"vw":6.449},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-09-02T12:00:00Z","v":120,"vw":6.35},{"c":6.4499,"h":6.45,"l":6.4499,"n":3,"o":6.45,"t":"2026-09-02T12:30:00Z","v":240,"vw":6.44995},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-02T12:45:00Z","v":950,"vw":6.44},{"c":6.44,"h":6.46,"l":6.44,"n":26,"o":6.45,"t":"2026-09-02T13:00:00Z","v":4641,"vw":6.455689},{"c":6.62,"h":6.62,"l":6.44,"n":32,"o":6.49,"t":"2026-09-02T13:15:00Z","v":3223,"vw":6.543864},{"c":6.93,"h":6.93,"l":6.6,"n":664,"o":6.63,"t":"2026-09-02T13:30:00Z","v":164525,"vw":6.807659},{"c":6.7,"h":6.92,"l":6.65,"n":475,"o":6.86,"t":"2026-09-02T13:45:00Z","v":58349,"vw":6.781841},{"c":6.49,"h":6.74,"l":6.49,"n":404,"o":6.69,"t":"2026-09-02T14:00:00Z","v":31217,"vw":6.612333},{"c":6.42,"h":6.515,"l":6.36,"n":421,"o":6.515,"t":"2026-09-02T14:15:00Z","v":27279,"vw":6.432783},{"c":6.33,"h":6.4,"l":6.32,"n":392,"o":6.4,"t":"2026-09-02T14:30:00Z","v":37414,"vw":6.347544},{"c":6.31,"h":6.3593,"l":6.27,"n":335,"o":6.34,"t":"2026-09-02T14:45:00Z","v":36988,"vw":6.315506},{"c":6.3,"h":6.315,"l":6.275,"n":250,"o":6.315,"t":"2026-09-02T15:00:00Z","v":19054,"vw":6.295866},{"c":6.35,"h":6.35,"l":6.31,"n":307,"o":6.31,"t":"2026-09-02T15:15:00Z","v":20253,"vw":6.325344},{"c":6.4374,"h":6.4374,"l":6.35,"n":250,"o":6.36,"t":"2026-09-02T15:30:00Z","v":13094,"vw":6.389376},{"c":6.45,"h":6.455,"l":6.39,"n":300,"o":6.41,"t":"2026-09-02T15:45:00Z","v":14003,"vw":6.417816},{"c":6.58,"h":6.58,"l":6.46,"n":382,"o":6.46,"t":"2026-09-02T16:00:00Z","v":34315,"vw":6.537748},{"c":6.56,"h":6.6,"l":6.56,"n":261,"o":6.58,"t":"2026-09-02T16:15:00Z","v":15848,"vw":6.580636},{"c":6.59,"h":6.6,"l":6.56,"n":311,"o":6.575,"t":"2026-09-02T16:30:00Z","v":26176,"vw":6.580258},{"c":6.5711,"h":6.59,"l":6.54,"n":272,"o":6.575,"t":"2026-09-02T16:45:00Z","v":17587,"vw":6.56936},{"c":6.61,"h":6.64,"l":6.58,"n":398,"o":6.59,"t":"2026-09-02T17:00:00Z","v":28186,"vw":6.611282},{"c":6.63,"h":6.64,"l":6.59,"n":330,"o":6.605,"t":"2026-09-02T17:15:00Z","v":18521,"vw":6.627176},{"c":6.75,"h":6.76,"l":6.62,"n":460,"o":6.63,"t":"2026-09-02T17:30:00Z","v":35694,"vw":6.706512},{"c":6.835,"h":6.85,"l":6.7647,"n":361,"o":6.77,"t":"2026-09-02T17:45:00Z","v":22851,"vw":6.806393},{"c":6.92,"h":6.93,"l":6.82,"n":646,"o":6.835,"t":"2026-09-02T18:00:00Z","v":46412,"vw":6.867109},{"c":6.92,"h":6.965,"l":6.88,"n":472,"o":6.92,"t":"2026-09-02T18:15:00Z","v":57147,"vw":6.919111},{"c":6.905,"h":6.95,"l":6.87,"n":510,"o":6.925,"t":"2026-09-02T18:30:00Z","v":65977,"vw":6.920426},{"c":6.89,"h":6.91,"l":6.87,"n":324,"o":6.8952,"t":"2026-09-02T18:45:00Z","v":20471,"vw":6.889594},{"c":6.84,"h":6.89,"l":6.84,"n":284,"o":6.89,"t":"2026-09-02T19:00:00Z","v":14833,"vw":6.860741},{"c":7.02,"h":7.055,"l":6.84,"n":923,"o":6.85,"t":"2026-09-02T19:15:00Z","v":98227,"vw":6.962106},{"c":7.09,"h":7.13,"l":7,"n":1013,"o":7.02,"t":"2026-09-02T19:30:00Z","v":61676,"vw":7.059025},{"c":7.31,"h":7.35,"l":7.11,"n":3150,"o":7.11,"t":"2026-09-02T19:45:00Z","v":332162,"vw":7.270541},{"c":7.26,"h":7.31,"l":7.26,"n":61,"o":7.29,"t":"2026-09-02T20:00:00Z","v":220169,"vw":7.309697},{"c":7.0994,"h":7.15,"l":7.0994,"n":10,"o":7.15,"t":"2026-09-02T20:15:00Z","v":761,"vw":7.128596},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-02T20:30:00Z","v":2274,"vw":7.31},{"c":7.15,"h":7.26,"l":7.15,"n":15,"o":7.15,"t":"2026-09-02T20:45:00Z","v":2737,"vw":7.181244},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-02T21:00:00Z","v":100,"vw":7.15},{"c":7.1755,"h":7.22,"l":7.17,"n":10,"o":7.22,"t":"2026-09-02T21:15:00Z","v":472,"vw":7.183875},{"c":7.1718,"h":7.1718,"l":7.1714,"n":3,"o":7.1714,"t":"2026-09-02T21:30:00Z","v":2510,"vw":7.171688},{"c":7.1752,"h":7.1752,"l":7.1702,"n":7,"o":7.1702,"t":"2026-09-02T21:45:00Z","v":1133,"vw":7.172345},{"c":7.19,"h":7.19,"l":7.15,"n":7,"o":7.17,"t":"2026-09-02T22:00:00Z","v":989,"vw":7.169388},{"c":7.1616,"h":7.1616,"l":7.1616,"n":2,"o":7.1616,"t":"2026-09-02T22:15:00Z","v":111,"vw":7.1616},{"c":7.099,"h":7.14,"l":7.09,"n":23,"o":7.09,"t":"2026-09-02T22:30:00Z","v":2541,"vw":7.107501},{"c":7.0802,"h":7.0802,"l":7.0802,"n":1,"o":7.0802,"t":"2026-09-02T22:45:00Z","v":352,"vw":7.0802},{"c":7.0614,"h":7.09,"l":7.06,"n":12,"o":7.09,"t":"2026-09-02T23:00:00Z","v":1125,"vw":7.074566},{"c":7.03,"h":7.068,"l":6.98,"n":14,"o":7.068,"t":"2026-09-02T23:15:00Z","v":10628,"vw":7.065164},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-09-02T23:45:00Z","v":300,"vw":7.03},{"c":7.21,"h":7.23,"l":7.17,"n":30,"o":7.17,"t":"2026-09-03T08:00:00Z","v":1372,"vw":7.184164},{"c":7.18,"h":7.18,"l":7.1601,"n":6,"o":7.1601,"t":"2026-09-03T08:15:00Z","v":4962,"vw":7.160922},{"c":7.2,"h":7.2,"l":7.18,"n":2,"o":7.18,"t":"2026-09-03T08:30:00Z","v":656,"vw":7.196951},{"c":7.18,"h":7.19,"l":7.18,"n":4,"o":7.19,"t":"2026-09-03T10:30:00Z","v":303,"vw":7.183322},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-03T10:45:00Z","v":423,"vw":7.18},{"c":7.24,"h":7.24,"l":7.18,"n":8,"o":7.18,"t":"2026-09-03T11:00:00Z","v":2576,"vw":7.216067},{"c":7.27,"h":7.27,"l":7.26,"n":26,"o":7.26,"t":"2026-09-03T11:15:00Z","v":2008,"vw":7.269444},{"c":7.33,"h":7.33,"l":7.3,"n":10,"o":7.3,"t":"2026-09-03T11:30:00Z","v":1591,"vw":7.311255},{"c":7.25,"h":7.26,"l":7.25,"n":4,"o":7.25,"t":"2026-09-03T12:15:00Z","v":910,"vw":7.251111},{"c":7.29,"h":7.31,"l":7.27,"n":13,"o":7.27,"t":"2026-09-03T12:30:00Z","v":1181,"vw":7.289137},{"c":7.49,"h":7.5,"l":7.39,"n":20,"o":7.41,"t":"2026-09-03T13:00:00Z","v":1684,"vw":7.454615},{"c":7.35,"h":7.45,"l":7.215,"n":36,"o":7.45,"t":"2026-09-03T13:15:00Z","v":2828,"vw":7.353735},{"c":7.345,"h":7.56,"l":7.19,"n":922,"o":7.31,"t":"2026-09-03T13:30:00Z","v":104310,"vw":7.337088},{"c":7.165,"h":7.35,"l":7.1118,"n":427,"o":7.2,"t":"2026-09-03T13:45:00Z","v":33656,"vw":7.229479},{"c":7.04,"h":7.19,"l":7.01,"n":558,"o":7.19,"t":"2026-09-03T14:00:00Z","v":65993,"vw":7.105714},{"c":6.97,"h":7.0899,"l":6.94,"n":289,"o":7.025,"t":"2026-09-03T14:15:00Z","v":28827,"vw":6.99934},{"c":6.93,"h":6.99,"l":6.91,"n":430,"o":6.965,"t":"2026-09-03T14:30:00Z","v":30033,"vw":6.956945},{"c":6.96,"h":6.96,"l":6.84,"n":490,"o":6.93,"t":"2026-09-03T14:45:00Z","v":44727,"vw":6.883912},{"c":7.08,"h":7.1012,"l":6.945,"n":439,"o":6.945,"t":"2026-09-03T15:00:00Z","v":41541,"vw":7.028241},{"c":7.14,"h":7.14,"l":7.06,"n":372,"o":7.0601,"t":"2026-09-03T15:15:00Z","v":44573,"vw":7.090481},{"c":7.095,"h":7.14,"l":7.085,"n":272,"o":7.12,"t":"2026-09-03T15:30:00Z","v":24637,"vw":7.113861},{"c":7.0625,"h":7.1013,"l":7.025,"n":364,"o":7.1013,"t":"2026-09-03T15:45:00Z","v":25589,"vw":7.061502},{"c":7.03,"h":7.05,"l":7,"n":257,"o":7.05,"t":"2026-09-03T16:00:00Z","v":22737,"vw":7.021096},{"c":6.98,"h":7.03,"l":6.96,"n":253,"o":7.02,"t":"2026-09-03T16:15:00Z","v":32204,"vw":7.000391},{"c":7.005,"h":7.04,"l":6.98,"n":255,"o":6.98,"t":"2026-09-03T16:30:00Z","v":17835,"vw":7.012946},{"c":7.015,"h":7.02,"l":6.9838,"n":203,"o":7.01,"t":"2026-09-03T16:45:00Z","v":14205,"vw":7.003418},{"c":6.93,"h":7.03,"l":6.9,"n":326,"o":7.015,"t":"2026-09-03T17:00:00Z","v":26186,"vw":6.962939},{"c":6.92,"h":6.94,"l":6.91,"n":216,"o":6.93,"t":"2026-09-03T17:15:00Z","v":19375,"vw":6.920247},{"c":6.95,"h":6.98,"l":6.89,"n":384,"o":6.93,"t":"2026-09-03T17:30:00Z","v":20142,"vw":6.920718},{"c":6.91,"h":6.96,"l":6.9028,"n":224,"o":6.9581,"t":"2026-09-03T17:45:00Z","v":15980,"vw":6.930207},{"c":6.865,"h":6.93,"l":6.8542,"n":290,"o":6.91,"t":"2026-09-03T18:00:00Z","v":22070,"vw":6.880881},{"c":6.84,"h":6.865,"l":6.84,"n":304,"o":6.865,"t":"2026-09-03T18:15:00Z","v":17125,"vw":6.850431},{"c":6.81,"h":6.87,"l":6.81,"n":376,"o":6.85,"t":"2026-09-03T18:30:00Z","v":20124,"vw":6.845766},{"c":6.84,"h":6.84,"l":6.8,"n":313,"o":6.82,"t":"2026-09-03T18:45:00Z","v":23719,"vw":6.822509},{"c":6.79,"h":6.84,"l":6.78,"n":498,"o":6.83,"t":"2026-09-03T19:00:00Z","v":29224,"vw":6.812012},{"c":6.81,"h":6.81,"l":6.79,"n":411,"o":6.8099,"t":"2026-09-03T19:15:00Z","v":26868,"vw":6.801027},{"c":6.795,"h":6.85,"l":6.75,"n":680,"o":6.81,"t":"2026-09-03T19:30:00Z","v":51601,"vw":6.794074},{"c":6.76,"h":6.82,"l":6.7,"n":2024,"o":6.81,"t":"2026-09-03T19:45:00Z","v":180129,"vw":6.748012},{"c":6.69,"h":6.75,"l":6.69,"n":22,"o":6.75,"t":"2026-09-03T20:00:00Z","v":220012,"vw":6.749896},{"c":6.6946,"h":6.7,"l":6.6946,"n":3,"o":6.7,"t":"2026-09-03T20:15:00Z","v":423,"vw":6.69865},{"c":6.75,"h":6.75,"l":6.72,"n":7,"o":6.749,"t":"2026-09-03T20:30:00Z","v":2508,"vw":6.736941},{"c":6.879,"h":6.879,"l":6.75,"n":6,"o":6.75,"t":"2026-09-03T21:00:00Z","v":500,"vw":6.821667},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-09-03T21:30:00Z","v":282,"vw":6.73},{"c":6.79,"h":6.79,"l":6.73,"n":2,"o":6.73,"t":"2026-09-03T21:45:00Z","v":730,"vw":6.750548},{"c":6.7887,"h":6.7895,"l":6.7887,"n":3,"o":6.7895,"t":"2026-09-03T22:15:00Z","v":501,"vw":6.7891},{"c":6.7892,"h":6.7892,"l":6.7892,"n":1,"o":6.7892,"t":"2026-09-03T22:30:00Z","v":500,"vw":6.7892},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-09-03T23:30:00Z","v":100,"vw":6.78},{"c":6.7201,"h":6.73,"l":6.7201,"n":3,"o":6.73,"t":"2026-09-03T23:45:00Z","v":300,"vw":6.723562},{"c":6.74,"h":6.8,"l":6.74,"n":27,"o":6.8,"t":"2026-09-04T08:00:00Z","v":811,"vw":6.784304},{"c":6.845,"h":6.845,"l":6.845,"n":1,"o":6.845,"t":"2026-09-04T08:15:00Z","v":100,"vw":6.845},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-09-04T09:30:00Z","v":328,"vw":6.84},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-09-04T09:45:00Z","v":300,"vw":6.86},{"c":6.88,"h":6.88,"l":6.84,"n":18,"o":6.86,"t":"2026-09-04T11:00:00Z","v":1379,"vw":6.858767},{"c":6.88,"h":6.88,"l":6.8,"n":21,"o":6.82,"t":"2026-09-04T11:30:00Z","v":3147,"vw":6.853501},{"c":6.81,"h":6.83,"l":6.81,"n":16,"o":6.83,"t":"2026-09-04T11:45:00Z","v":747,"vw":6.823994},{"c":6.74,"h":6.77,"l":6.74,"n":20,"o":6.77,"t":"2026-09-04T12:00:00Z","v":607,"vw":6.756},{"c":6.71,"h":6.76,"l":6.71,"n":11,"o":6.76,"t":"2026-09-04T12:15:00Z","v":577,"vw":6.732388},{"c":6.73,"h":6.73,"l":6.61,"n":16,"o":6.7282,"t":"2026-09-04T12:30:00Z","v":6630,"vw":6.632159},{"c":6.74,"h":6.74,"l":6.73,"n":6,"o":6.73,"t":"2026-09-04T12:45:00Z","v":500,"vw":6.7325},{"c":6.71,"h":6.75,"l":6.63,"n":8,"o":6.63,"t":"2026-09-04T13:00:00Z","v":1826,"vw":6.720839},{"c":6.62,"h":6.63,"l":6.62,"n":10,"o":6.63,"t":"2026-09-04T13:15:00Z","v":1001,"vw":6.624505},{"c":6.81,"h":6.9172,"l":6.62,"n":418,"o":6.67,"t":"2026-09-04T13:30:00Z","v":42022,"vw":6.741373},{"c":6.81,"h":6.895,"l":6.73,"n":335,"o":6.79,"t":"2026-09-04T13:45:00Z","v":34704,"vw":6.816881},{"c":6.93,"h":6.93,"l":6.821,"n":225,"o":6.821,"t":"2026-09-04T14:00:00Z","v":10910,"vw":6.859531},{"c":6.955,"h":6.9645,"l":6.87,"n":491,"o":6.93,"t":"2026-09-04T14:15:00Z","v":22666,"vw":6.911339},{"c":7.0301,"h":7.07,"l":6.945,"n":490,"o":6.9664,"t":"2026-09-04T14:30:00Z","v":29235,"vw":7.011482},{"c":7.04,"h":7.045,"l":6.9569,"n":335,"o":7.045,"t":"2026-09-04T14:45:00Z","v":25348,"vw":6.998419},{"c":7.065,"h":7.13,"l":7,"n":489,"o":7.03,"t":"2026-09-04T15:00:00Z","v":53089,"vw":7.042285},{"c":7.06,"h":7.1,"l":7.04,"n":310,"o":7.08,"t":"2026-09-04T15:15:00Z","v":39733,"vw":7.067082},{"c":7.045,"h":7.07,"l":7.03,"n":328,"o":7.05,"t":"2026-09-04T15:30:00Z","v":23852,"vw":7.050764},{"c":7.02,"h":7.05,"l":7.01,"n":297,"o":7.01,"t":"2026-09-04T15:45:00Z","v":14042,"vw":7.039989},{"c":7.04,"h":7.04,"l":6.98,"n":367,"o":7.02,"t":"2026-09-04T16:00:00Z","v":28624,"vw":7.012342},{"c":7.03,"h":7.055,"l":7.02,"n":193,"o":7.055,"t":"2026-09-04T16:15:00Z","v":7732,"vw":7.037528},{"c":7.035,"h":7.04,"l":7.01,"n":230,"o":7.025,"t":"2026-09-04T16:30:00Z","v":8668,"vw":7.029799},{"c":7.035,"h":7.04,"l":7.01,"n":199,"o":7.035,"t":"2026-09-04T16:45:00Z","v":6562,"vw":7.027791},{"c":7.07,"h":7.08,"l":7.01,"n":304,"o":7.035,"t":"2026-09-04T17:00:00Z","v":15836,"vw":7.039833},{"c":7.04,"h":7.08,"l":7.04,"n":249,"o":7.06,"t":"2026-09-04T17:15:00Z","v":10406,"vw":7.059418},{"c":7.06,"h":7.0872,"l":7.02,"n":351,"o":7.04,"t":"2026-09-04T17:30:00Z","v":18324,"vw":7.064937},{"c":7.09,"h":7.09,"l":7.03,"n":294,"o":7.045,"t":"2026-09-04T17:45:00Z","v":10323,"vw":7.061172},{"c":7.12,"h":7.14,"l":7.0801,"n":393,"o":7.0801,"t":"2026-09-04T18:00:00Z","v":13330,"vw":7.115645},{"c":7.09,"h":7.13,"l":7.09,"n":351,"o":7.12,"t":"2026-09-04T18:15:00Z","v":13992,"vw":7.104872},{"c":7.09,"h":7.1,"l":7.06,"n":282,"o":7.09,"t":"2026-09-04T18:30:00Z","v":12127,"vw":7.078252},{"c":7.045,"h":7.12,"l":7.04,"n":426,"o":7.08,"t":"2026-09-04T18:45:00Z","v":23776,"vw":7.080397},{"c":7.045,"h":7.07,"l":7.02,"n":299,"o":7.045,"t":"2026-09-04T19:00:00Z","v":14946,"vw":7.042703},{"c":7.1,"h":7.12,"l":7.04,"n":596,"o":7.045,"t":"2026-09-04T19:15:00Z","v":36198,"vw":7.083167},{"c":7.11,"h":7.13,"l":7.07,"n":799,"o":7.1,"t":"2026-09-04T19:30:00Z","v":51758,"vw":7.100648},{"c":7.18,"h":7.22,"l":7.11,"n":2090,"o":7.11,"t":"2026-09-04T19:45:00Z","v":149279,"vw":7.162126},{"c":7.18,"h":7.18,"l":7.18,"n":13,"o":7.18,"t":"2026-09-04T20:00:00Z","v":169159,"vw":7.18},{"c":7.11,"h":7.18,"l":7.11,"n":4,"o":7.18,"t":"2026-09-04T20:30:00Z","v":1722,"vw":7.167741},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-04T20:45:00Z","v":110,"vw":7.07},{"c":7.1043,"h":7.11,"l":7.07,"n":7,"o":7.07,"t":"2026-09-04T21:00:00Z","v":1138,"vw":7.101749},{"c":7.1088,"h":7.1088,"l":7.1001,"n":7,"o":7.1017,"t":"2026-09-04T21:30:00Z","v":3520,"vw":7.102637},{"c":7.1085,"h":7.1085,"l":7.1,"n":2,"o":7.1,"t":"2026-09-04T21:45:00Z","v":637,"vw":7.101828},{"c":7.1063,"h":7.1063,"l":7.1063,"n":1,"o":7.1063,"t":"2026-09-04T22:15:00Z","v":100,"vw":7.1063},{"c":7.1,"h":7.16,"l":7.1,"n":5,"o":7.1111,"t":"2026-09-04T23:00:00Z","v":1425,"vw":7.111581},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-09-04T23:30:00Z","v":372,"vw":7.11},{"c":7.1302,"h":7.1302,"l":7.13,"n":17,"o":7.13,"t":"2026-09-04T23:45:00Z","v":2074,"vw":7.130012},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-09-08T08:00:00Z","v":520,"vw":7.08},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-08T09:45:00Z","v":344,"vw":7.1},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-08T10:00:00Z","v":131,"vw":7.06},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-09-08T11:15:00Z","v":505,"vw":7.08},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-08T12:00:00Z","v":174,"vw":7.09},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-09-08T13:15:00Z","v":157,"vw":7.14},{"c":7.05,"h":7.1665,"l":6.89,"n":438,"o":7.11,"t":"2026-09-08T13:30:00Z","v":33643,"vw":7.065267},{"c":7.09,"h":7.15,"l":6.96,"n":248,"o":7.05,"t":"2026-09-08T13:45:00Z","v":15118,"vw":7.099943},{"c":6.985,"h":7.135,"l":6.91,"n":344,"o":7.135,"t":"2026-09-08T14:00:00Z","v":36525,"vw":6.961499},{"c":7.135,"h":7.168,"l":7,"n":294,"o":7.02,"t":"2026-09-08T14:15:00Z","v":18680,"vw":7.056652},{"c":7.23,"h":7.235,"l":7.1001,"n":357,"o":7.135,"t":"2026-09-08T14:30:00Z","v":29995,"vw":7.20052},{"c":7.15,"h":7.24,"l":7.15,"n":174,"o":7.21,"t":"2026-09-08T14:45:00Z","v":10842,"vw":7.205975},{"c":7.16,"h":7.2296,"l":7.15,"n":95,"o":7.2296,"t":"2026-09-08T15:00:00Z","v":5619,"vw":7.178053},{"c":7.25,"h":7.26,"l":7.15,"n":319,"o":7.18,"t":"2026-09-08T15:15:00Z","v":36265,"vw":7.199606},{"c":7.275,"h":7.33,"l":7.24,"n":500,"o":7.25,"t":"2026-09-08T15:30:00Z","v":30372,"vw":7.298885},{"c":7.33,"h":7.33,"l":7.24,"n":351,"o":7.31,"t":"2026-09-08T15:45:00Z","v":23235,"vw":7.280953},{"c":7.33,"h":7.3712,"l":7.31,"n":257,"o":7.33,"t":"2026-09-08T16:00:00Z","v":12261,"vw":7.345031},{"c":7.315,"h":7.35,"l":7.31,"n":301,"o":7.33,"t":"2026-09-08T16:15:00Z","v":24365,"vw":7.341783},{"c":7.37,"h":7.4,"l":7.32,"n":327,"o":7.335,"t":"2026-09-08T16:30:00Z","v":17620,"vw":7.362959},{"c":7.4,"h":7.4,"l":7.34,"n":235,"o":7.35,"t":"2026-09-08T16:45:00Z","v":13288,"vw":7.382388},{"c":7.49,"h":7.49,"l":7.39,"n":289,"o":7.395,"t":"2026-09-08T17:00:00Z","v":16409,"vw":7.444108},{"c":7.445,"h":7.555,"l":7.42,"n":438,"o":7.5,"t":"2026-09-08T17:15:00Z","v":29486,"vw":7.48991},{"c":7.41,"h":7.4483,"l":7.4001,"n":186,"o":7.44,"t":"2026-09-08T17:30:00Z","v":7323,"vw":7.424349},{"c":7.33,"h":7.41,"l":7.31,"n":465,"o":7.41,"t":"2026-09-08T17:45:00Z","v":46990,"vw":7.3466},{"c":7.37,"h":7.37,"l":7.3122,"n":159,"o":7.33,"t":"2026-09-08T18:00:00Z","v":9530,"vw":7.329626},{"c":7.34,"h":7.38,"l":7.315,"n":331,"o":7.345,"t":"2026-09-08T18:15:00Z","v":13879,"vw":7.341874},{"c":7.365,"h":7.39,"l":7.345,"n":215,"o":7.37,"t":"2026-09-08T18:30:00Z","v":5921,"vw":7.366871},{"c":7.385,"h":7.41,"l":7.34,"n":280,"o":7.365,"t":"2026-09-08T18:45:00Z","v":12907,"vw":7.374849},{"c":7.45,"h":7.475,"l":7.37,"n":576,"o":7.395,"t":"2026-09-08T19:00:00Z","v":43978,"vw":7.432755},{"c":7.395,"h":7.47,"l":7.395,"n":653,"o":7.45,"t":"2026-09-08T19:15:00Z","v":43255,"vw":7.431055},{"c":7.44,"h":7.44,"l":7.38,"n":546,"o":7.4,"t":"2026-09-08T19:30:00Z","v":31080,"vw":7.415746},{"c":7.31,"h":7.46,"l":7.27,"n":2034,"o":7.45,"t":"2026-09-08T19:45:00Z","v":153623,"vw":7.336512},{"c":7.3,"h":7.3,"l":7.3,"n":18,"o":7.3,"t":"2026-09-08T20:00:00Z","v":136418,"vw":7.3},{"c":7.3,"h":7.31,"l":7.3,"n":4,"o":7.31,"t":"2026-09-08T20:30:00Z","v":1393,"vw":7.301438},{"c":7.358,"h":7.358,"l":7.3,"n":7,"o":7.3,"t":"2026-09-08T20:45:00Z","v":337,"vw":7.329},{"c":7.2716,"h":7.2716,"l":7.2716,"n":1,"o":7.2716,"t":"2026-09-08T22:00:00Z","v":500,"vw":7.2716},{"c":7.3,"h":7.3,"l":7.3,"n":13,"o":7.3,"t":"2026-09-09T08:00:00Z","v":1086,"vw":7.3},{"c":7.3527,"h":7.3527,"l":7.3527,"n":2,"o":7.3527,"t":"2026-09-09T09:15:00Z","v":159,"vw":7.3527},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-09-09T09:30:00Z","v":376,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-09-09T11:45:00Z","v":850,"vw":7.35},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-09-09T12:00:00Z","v":121,"vw":7.28},{"c":7.29,"h":7.35,"l":7.29,"n":2,"o":7.35,"t":"2026-09-09T13:00:00Z","v":650,"vw":7.336154},{"c":7.35,"h":7.4099,"l":7.1691,"n":317,"o":7.27,"t":"2026-09-09T13:30:00Z","v":22137,"vw":7.307056},{"c":7.405,"h":7.5,"l":7.34,"n":445,"o":7.35,"t":"2026-09-09T13:45:00Z","v":15964,"vw":7.412323},{"c":7.51,"h":7.5328,"l":7.393,"n":499,"o":7.435,"t":"2026-09-09T14:00:00Z","v":24706,"vw":7.486577},{"c":7.48,"h":7.5404,"l":7.42,"n":650,"o":7.51,"t":"2026-09-09T14:15:00Z","v":28499,"vw":7.47496},{"c":7.42,"h":7.46,"l":7.4,"n":362,"o":7.46,"t":"2026-09-09T14:30:00Z","v":14603,"vw":7.424172},{"c":7.4,"h":7.4,"l":7.35,"n":331,"o":7.4,"t":"2026-09-09T14:45:00Z","v":18725,"vw":7.378073},{"c":7.395,"h":7.42,"l":7.363,"n":366,"o":7.4,"t":"2026-09-09T15:00:00Z","v":15659,"vw":7.391395},{"c":7.37,"h":7.39,"l":7.35,"n":280,"o":7.38,"t":"2026-09-09T15:15:00Z","v":9515,"vw":7.365003},{"c":7.38,"h":7.39,"l":7.34,"n":364,"o":7.37,"t":"2026-09-09T15:30:00Z","v":9808,"vw":7.36287},{"c":7.36,"h":7.4095,"l":7.36,"n":299,"o":7.4095,"t":"2026-09-09T15:45:00Z","v":11175,"vw":7.388474},{"c":7.46,"h":7.46,"l":7.36,"n":313,"o":7.38,"t":"2026-09-09T16:00:00Z","v":22385,"vw":7.388707},{"c":7.46,"h":7.52,"l":7.4129,"n":358,"o":7.4691,"t":"2026-09-09T16:15:00Z","v":19082,"vw":7.469022},{"c":7.47,"h":7.51,"l":7.45,"n":227,"o":7.46,"t":"2026-09-09T16:30:00Z","v":9775,"vw":7.482885},{"c":7.48,"h":7.49,"l":7.47,"n":244,"o":7.47,"t":"2026-09-09T16:45:00Z","v":8328,"vw":7.48267},{"c":7.44,"h":7.498,"l":7.43,"n":307,"o":7.48,"t":"2026-09-09T17:00:00Z","v":11377,"vw":7.465896},{"c":7.47,"h":7.49,"l":7.44,"n":333,"o":7.44,"t":"2026-09-09T17:15:00Z","v":12999,"vw":7.46514},{"c":7.485,"h":7.5,"l":7.47,"n":247,"o":7.48,"t":"2026-09-09T17:30:00Z","v":9963,"vw":7.488458},{"c":7.49,"h":7.51,"l":7.465,"n":424,"o":7.5,"t":"2026-09-09T17:45:00Z","v":19288,"vw":7.483966},{"c":7.49,"h":7.535,"l":7.49,"n":424,"o":7.495,"t":"2026-09-09T18:00:00Z","v":22026,"vw":7.509264},{"c":7.51,"h":7.52,"l":7.49,"n":357,"o":7.49,"t":"2026-09-09T18:15:00Z","v":14846,"vw":7.498409},{"c":7.51,"h":7.52,"l":7.49,"n":341,"o":7.505,"t":"2026-09-09T18:30:00Z","v":17328,"vw":7.499037},{"c":7.515,"h":7.54,"l":7.49,"n":487,"o":7.51,"t":"2026-09-09T18:45:00Z","v":22124,"vw":7.516523},{"c":7.485,"h":7.53,"l":7.46,"n":395,"o":7.515,"t":"2026-09-09T19:00:00Z","v":14151,"vw":7.488722},{"c":7.44,"h":7.5,"l":7.43,"n":531,"o":7.485,"t":"2026-09-09T19:15:00Z","v":37165,"vw":7.462718},{"c":7.4201,"h":7.47,"l":7.4,"n":924,"o":7.46,"t":"2026-09-09T19:30:00Z","v":46719,"vw":7.419532},{"c":7.51,"h":7.55,"l":7.425,"n":1819,"o":7.43,"t":"2026-09-09T19:45:00Z","v":121010,"vw":7.495533},{"c":7.38,"h":7.48,"l":7.38,"n":11,"o":7.48,"t":"2026-09-09T20:00:00Z","v":165891,"vw":7.479789},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-09T20:30:00Z","v":965,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-09T22:45:00Z","v":100,"vw":7.47},{"c":7.37,"h":7.39,"l":7.37,"n":23,"o":7.39,"t":"2026-09-09T23:30:00Z","v":1000,"vw":7.377528},{"c":7.48,"h":7.48,"l":7.48,"n":14,"o":7.48,"t":"2026-09-10T08:00:00Z","v":390,"vw":7.48},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-10T08:45:00Z","v":190,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-10T09:45:00Z","v":100,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-09-10T10:15:00Z","v":200,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-10T10:30:00Z","v":320,"vw":7.46},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-10T11:30:00Z","v":120,"vw":7.45},{"c":7.4115,"h":7.4115,"l":7.4115,"n":2,"o":7.4115,"t":"2026-09-10T12:00:00Z","v":164,"vw":7.4115},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-09-10T12:30:00Z","v":106,"vw":7.46},{"c":7.5,"h":7.5,"l":7.45,"n":40,"o":7.45,"t":"2026-09-10T12:45:00Z","v":1029,"vw":7.477971},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.41,"t":"2026-09-10T13:15:00Z","v":1431,"vw":7.402289},{"c":7.37,"h":7.42,"l":7.12,"n":452,"o":7.4,"t":"2026-09-10T13:30:00Z","v":76075,"vw":7.289089},{"c":7.37,"h":7.46,"l":7.365,"n":476,"o":7.4,"t":"2026-09-10T13:45:00Z","v":20782,"vw":7.414003},{"c":7.48,"h":7.5,"l":7.37,"n":378,"o":7.4,"t":"2026-09-10T14:00:00Z","v":22688,"vw":7.450699},{"c":7.54,"h":7.589,"l":7.42,"n":399,"o":7.48,"t":"2026-09-10T14:15:00Z","v":35053,"vw":7.515089},{"c":7.475,"h":7.54,"l":7.445,"n":314,"o":7.52,"t":"2026-09-10T14:30:00Z","v":19187,"vw":7.498947},{"c":7.44,"h":7.5,"l":7.42,"n":285,"o":7.475,"t":"2026-09-10T14:45:00Z","v":11658,"vw":7.45488},{"c":7.36,"h":7.46,"l":7.31,"n":278,"o":7.42,"t":"2026-09-10T15:00:00Z","v":16089,"vw":7.38319},{"c":7.34,"h":7.39,"l":7.32,"n":463,"o":7.365,"t":"2026-09-10T15:15:00Z","v":23492,"vw":7.353057},{"c":7.33,"h":7.36,"l":7.31,"n":302,"o":7.345,"t":"2026-09-10T15:30:00Z","v":12702,"vw":7.337393},{"c":7.335,"h":7.37,"l":7.32,"n":400,"o":7.34,"t":"2026-09-10T15:45:00Z","v":13733,"vw":7.344894},{"c":7.33,"h":7.34,"l":7.32,"n":136,"o":7.34,"t":"2026-09-10T16:00:00Z","v":5908,"vw":7.331005},{"c":7.24,"h":7.34,"l":7.22,"n":341,"o":7.34,"t":"2026-09-10T16:15:00Z","v":20113,"vw":7.276394},{"c":7.34,"h":7.3663,"l":7.27,"n":334,"o":7.27,"t":"2026-09-10T16:30:00Z","v":21097,"vw":7.335369},{"c":7.33,"h":7.38,"l":7.32,"n":265,"o":7.34,"t":"2026-09-10T16:45:00Z","v":14072,"vw":7.342512},{"c":7.32,"h":7.335,"l":7.3101,"n":275,"o":7.33,"t":"2026-09-10T17:00:00Z","v":15521,"vw":7.32673},{"c":7.315,"h":7.33,"l":7.28,"n":317,"o":7.325,"t":"2026-09-10T17:15:00Z","v":15156,"vw":7.310892},{"c":7.26,"h":7.32,"l":7.26,"n":238,"o":7.315,"t":"2026-09-10T17:30:00Z","v":14642,"vw":7.294379},{"c":7.26,"h":7.28,"l":7.235,"n":189,"o":7.25,"t":"2026-09-10T17:45:00Z","v":8516,"vw":7.255946},{"c":7.265,"h":7.3,"l":7.2,"n":384,"o":7.265,"t":"2026-09-10T18:00:00Z","v":22391,"vw":7.236307},{"c":7.315,"h":7.33,"l":7.25,"n":432,"o":7.26,"t":"2026-09-10T18:15:00Z","v":30251,"vw":7.284961},{"c":7.355,"h":7.37,"l":7.315,"n":498,"o":7.33,"t":"2026-09-10T18:30:00Z","v":36845,"vw":7.343548},{"c":7.36,"h":7.4,"l":7.355,"n":476,"o":7.355,"t":"2026-09-10T18:45:00Z","v":25612,"vw":7.373981},{"c":7.34,"h":7.355,"l":7.31,"n":402,"o":7.35,"t":"2026-09-10T19:00:00Z","v":20285,"vw":7.329428},{"c":7.485,"h":7.5,"l":7.35,"n":854,"o":7.35,"t":"2026-09-10T19:15:00Z","v":83198,"vw":7.450257},{"c":7.55,"h":7.56,"l":7.47,"n":844,"o":7.474,"t":"2026-09-10T19:30:00Z","v":60611,"vw":7.519535},{"c":7.62,"h":7.75,"l":7.56,"n":2814,"o":7.56,"t":"2026-09-10T19:45:00Z","v":348484,"vw":7.662373},{"c":7.52,"h":7.62,"l":7.52,"n":21,"o":7.62,"t":"2026-09-10T20:00:00Z","v":201644,"vw":7.619907},{"c":7.67,"h":7.67,"l":7.46,"n":35,"o":7.54,"t":"2026-09-10T20:15:00Z","v":1449,"vw":7.538815},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-10T20:30:00Z","v":1703,"vw":7.62},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-09-10T23:30:00Z","v":102,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":11,"o":7.63,"t":"2026-09-11T08:00:00Z","v":286,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-11T09:15:00Z","v":291,"vw":7.62},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-11T11:15:00Z","v":100,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-09-11T11:30:00Z","v":508,"vw":7.68},{"c":7.62,"h":7.62,"l":7.62,"n":4,"o":7.62,"t":"2026-09-11T12:00:00Z","v":416,"vw":7.62},{"c":7.75,"h":7.75,"l":7.59,"n":4,"o":7.7065,"t":"2026-09-11T13:15:00Z","v":527,"vw":7.708435},{"c":7.93,"h":7.94,"l":7.6565,"n":688,"o":7.79,"t":"2026-09-11T13:30:00Z","v":120257,"vw":7.855372},{"c":7.95,"h":7.98,"l":7.88,"n":621,"o":7.94,"t":"2026-09-11T13:45:00Z","v":48986,"vw":7.93347},{"c":7.985,"h":8.03,"l":7.899,"n":632,"o":7.98,"t":"2026-09-11T14:00:00Z","v":40996,"vw":7.965329},{"c":7.93,"h":8.0087,"l":7.89,"n":505,"o":7.985,"t":"2026-09-11T14:15:00Z","v":23218,"vw":7.946775},{"c":7.84,"h":7.92,"l":7.81,"n":316,"o":7.92,"t":"2026-09-11T14:30:00Z","v":15836,"vw":7.840845},{"c":7.74,"h":7.83,"l":7.74,"n":467,"o":7.83,"t":"2026-09-11T14:45:00Z","v":16051,"vw":7.783805},{"c":7.77,"h":7.84,"l":7.74,"n":367,"o":7.755,"t":"2026-09-11T15:00:00Z","v":16960,"vw":7.793247},{"c":7.785,"h":7.79,"l":7.7201,"n":291,"o":7.76,"t":"2026-09-11T15:15:00Z","v":9346,"vw":7.750992},{"c":7.78,"h":7.81,"l":7.77,"n":392,"o":7.81,"t":"2026-09-11T15:30:00Z","v":24087,"vw":7.788444},{"c":7.87,"h":7.88,"l":7.76,"n":438,"o":7.79,"t":"2026-09-11T15:45:00Z","v":26513,"vw":7.834113},{"c":7.89,"h":7.9,"l":7.82,"n":412,"o":7.865,"t":"2026-09-11T16:00:00Z","v":17771,"vw":7.876922},{"c":7.84,"h":7.91,"l":7.82,"n":354,"o":7.89,"t":"2026-09-11T16:15:00Z","v":18950,"vw":7.868293},{"c":7.8919,"h":7.895,"l":7.84,"n":300,"o":7.84,"t":"2026-09-11T16:30:00Z","v":11455,"vw":7.874316},{"c":7.82,"h":7.89,"l":7.815,"n":394,"o":7.885,"t":"2026-09-11T16:45:00Z","v":20397,"vw":7.850443},{"c":7.84,"h":7.855,"l":7.81,"n":252,"o":7.82,"t":"2026-09-11T17:00:00Z","v":14659,"vw":7.831158},{"c":7.7,"h":7.82,"l":7.69,"n":360,"o":7.81,"t":"2026-09-11T17:15:00Z","v":19270,"vw":7.765721},{"c":7.78,"h":7.835,"l":7.66,"n":391,"o":7.7,"t":"2026-09-11T17:30:00Z","v":26557,"vw":7.748653},{"c":7.79,"h":7.82,"l":7.775,"n":266,"o":7.78,"t":"2026-09-11T17:45:00Z","v":10949,"vw":7.79339},{"c":7.81,"h":7.86,"l":7.79,"n":388,"o":7.79,"t":"2026-09-11T18:00:00Z","v":22618,"vw":7.830742},{"c":7.88,"h":7.89,"l":7.8,"n":443,"o":7.81,"t":"2026-09-11T18:15:00Z","v":19873,"vw":7.857226},{"c":7.65,"h":7.89,"l":7.63,"n":492,"o":7.88,"t":"2026-09-11T18:30:00Z","v":33449,"vw":7.78424},{"c":7.545,"h":7.65,"l":7.53,"n":518,"o":7.635,"t":"2026-09-11T18:45:00Z","v":44380,"vw":7.602951},{"c":7.615,"h":7.64,"l":7.47,"n":999,"o":7.545,"t":"2026-09-11T19:00:00Z","v":102473,"vw":7.543806},{"c":7.66,"h":7.69,"l":7.6,"n":440,"o":7.615,"t":"2026-09-11T19:15:00Z","v":28370,"vw":7.665257},{"c":7.77,"h":7.78,"l":7.65,"n":766,"o":7.675,"t":"2026-09-11T19:30:00Z","v":56627,"vw":7.684009},{"c":7.84,"h":7.92,"l":7.76,"n":2363,"o":7.77,"t":"2026-09-11T19:45:00Z","v":188298,"vw":7.848497},{"c":7.8911,"h":7.8911,"l":7.85,"n":14,"o":7.85,"t":"2026-09-11T20:00:00Z","v":202765,"vw":7.850111},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-11T21:15:00Z","v":400,"vw":7.88},{"c":7.83,"h":7.84,"l":7.83,"n":7,"o":7.84,"t":"2026-09-11T22:00:00Z","v":2281,"vw":7.830945},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-11T23:30:00Z","v":100,"vw":7.84},{"c":7.8499,"h":7.85,"l":7.8498,"n":4,"o":7.8498,"t":"2026-09-11T23:45:00Z","v":320,"vw":7.8499},{"c":7.7734,"h":7.7734,"l":7.7734,"n":1,"o":7.7734,"t":"2026-09-14T10:15:00Z","v":151,"vw":7.7734},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-09-14T11:15:00Z","v":126,"vw":7.64},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-09-14T11:45:00Z","v":303,"vw":7.66},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-09-14T12:00:00Z","v":929,"vw":7.64},{"c":7.6511,"h":7.6511,"l":7.6511,"n":1,"o":7.6511,"t":"2026-09-14T12:30:00Z","v":200,"vw":7.6511},{"c":7.6415,"h":7.6415,"l":7.6415,"n":1,"o":7.6415,"t":"2026-09-14T12:45:00Z","v":344,"vw":7.6415},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-14T13:00:00Z","v":214,"vw":7.65},{"c":7.86,"h":7.86,"l":7.69,"n":13,"o":7.69,"t":"2026-09-14T13:15:00Z","v":467,"vw":7.779623},{"c":8.105,"h":8.105,"l":7.84,"n":521,"o":7.84,"t":"2026-09-14T13:30:00Z","v":59373,"vw":7.985342},{"c":8.13,"h":8.2999,"l":8.08,"n":295,"o":8.08,"t":"2026-09-14T13:45:00Z","v":22558,"vw":8.165104},{"c":8.245,"h":8.3499,"l":8.13,"n":417,"o":8.195,"t":"2026-09-14T14:00:00Z","v":32412,"vw":8.229841},{"c":8.165,"h":8.28,"l":8.16,"n":385,"o":8.245,"t":"2026-09-14T14:15:00Z","v":25309,"vw":8.197334},{"c":8.23,"h":8.29,"l":8.165,"n":362,"o":8.2,"t":"2026-09-14T14:30:00Z","v":29986,"vw":8.23876},{"c":8.31,"h":8.325,"l":8.2,"n":434,"o":8.225,"t":"2026-09-14T14:45:00Z","v":36108,"vw":8.238855},{"c":8.36,"h":8.5,"l":8.27,"n":701,"o":8.31,"t":"2026-09-14T15:00:00Z","v":77088,"vw":8.434138},{"c":8.385,"h":8.4092,"l":8.3234,"n":353,"o":8.36,"t":"2026-09-14T15:15:00Z","v":30956,"vw":8.363432},{"c":8.53,"h":8.53,"l":8.38,"n":421,"o":8.38,"t":"2026-09-14T15:30:00Z","v":24009,"vw":8.484513},{"c":8.385,"h":8.535,"l":8.36,"n":494,"o":8.535,"t":"2026-09-14T15:45:00Z","v":40040,"vw":8.416621},{"c":8.39,"h":8.445,"l":8.37,"n":276,"o":8.4,"t":"2026-09-14T16:00:00Z","v":15833,"vw":8.401629},{"c":8.35,"h":8.45,"l":8.34,"n":407,"o":8.38,"t":"2026-09-14T16:15:00Z","v":23422,"vw":8.386514},{"c":8.335,"h":8.42,"l":8.305,"n":465,"o":8.35,"t":"2026-09-14T16:30:00Z","v":28415,"vw":8.35445},{"c":8.325,"h":8.41,"l":8.32,"n":290,"o":8.34,"t":"2026-09-14T16:45:00Z","v":23148,"vw":8.369992},{"c":8.35,"h":8.35,"l":8.3,"n":307,"o":8.325,"t":"2026-09-14T17:00:00Z","v":18013,"vw":8.318124},{"c":8.3,"h":8.35,"l":8.3,"n":331,"o":8.34,"t":"2026-09-14T17:15:00Z","v":16180,"vw":8.33003},{"c":8.33,"h":8.35,"l":8.2927,"n":440,"o":8.3,"t":"2026-09-14T17:30:00Z","v":39326,"vw":8.315722},{"c":8.27,"h":8.33,"l":8.2504,"n":392,"o":8.33,"t":"2026-09-14T17:45:00Z","v":36204,"vw":8.275169},{"c":8.275,"h":8.31,"l":8.26,"n":385,"o":8.28,"t":"2026-09-14T18:00:00Z","v":25041,"vw":8.282909},{"c":8.295,"h":8.3,"l":8.2581,"n":346,"o":8.28,"t":"2026-09-14T18:15:00Z","v":24907,"vw":8.286486},{"c":8.3,"h":8.31,"l":8.275,"n":389,"o":8.2884,"t":"2026-09-14T18:30:00Z","v":20518,"vw":8.291808},{"c":8.28,"h":8.2952,"l":8.26,"n":447,"o":8.2952,"t":"2026-09-14T18:45:00Z","v":25724,"vw":8.278281},{"c":8.29,"h":8.29,"l":8.25,"n":573,"o":8.27,"t":"2026-09-14T19:00:00Z","v":26921,"vw":8.262158},{"c":8.26,"h":8.32,"l":8.26,"n":575,"o":8.29,"t":"2026-09-14T19:15:00Z","v":31273,"vw":8.294326},{"c":8.3,"h":8.3,"l":8.23,"n":786,"o":8.25,"t":"2026-09-14T19:30:00Z","v":57677,"vw":8.259489},{"c":8.27,"h":8.3,"l":8.2,"n":2520,"o":8.29,"t":"2026-09-14T19:45:00Z","v":184632,"vw":8.251021},{"c":8.19,"h":8.55,"l":7.82,"n":166,"o":8.26,"t":"2026-09-14T20:00:00Z","v":209591,"vw":8.254524},{"c":7.9297,"h":8.17,"l":7.9297,"n":6,"o":8.17,"t":"2026-09-14T20:15:00Z","v":513,"vw":8.018429},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-14T20:30:00Z","v":100,"vw":8.01},{"c":8,"h":8.03,"l":8,"n":10,"o":8.03,"t":"2026-09-14T20:45:00Z","v":4051,"vw":8.004157},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-14T21:15:00Z","v":110,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-14T21:30:00Z","v":300,"vw":8},{"c":8,"h":8.12,"l":8,"n":16,"o":8.12,"t":"2026-09-14T21:45:00Z","v":1859,"vw":8.077299},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-09-14T22:15:00Z","v":238,"vw":7.93},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-14T22:30:00Z","v":115,"vw":7.92},{"c":7.85,"h":7.92,"l":7.85,"n":8,"o":7.92,"t":"2026-09-14T22:45:00Z","v":1828,"vw":7.892383},{"c":7.81,"h":7.81,"l":7.81,"n":15,"o":7.81,"t":"2026-09-14T23:00:00Z","v":634,"vw":7.81},{"c":7.86,"h":7.86,"l":7.82,"n":14,"o":7.82,"t":"2026-09-14T23:15:00Z","v":1648,"vw":7.823701},{"c":7.91,"h":7.94,"l":7.9,"n":30,"o":7.93,"t":"2026-09-14T23:30:00Z","v":2056,"vw":7.925711},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-09-14T23:45:00Z","v":104,"vw":7.88},{"c":8.31,"h":8.31,"l":8.31,"n":17,"o":8.31,"t":"2026-09-15T08:00:00Z","v":853,"vw":8.31},{"c":8.1,"h":8.2706,"l":8.1,"n":2,"o":8.2706,"t":"2026-09-15T08:15:00Z","v":356,"vw":8.222679},{"c":8.2201,"h":8.2201,"l":8.2201,"n":1,"o":8.2201,"t":"2026-09-15T10:45:00Z","v":100,"vw":8.2201},{"c":8.2202,"h":8.2202,"l":8.2202,"n":1,"o":8.2202,"t":"2026-09-15T11:00:00Z","v":155,"vw":8.2202},{"c":8.25,"h":8.25,"l":8.24,"n":7,"o":8.24,"t":"2026-09-15T11:30:00Z","v":838,"vw":8.244032},{"c":8.25,"h":8.3,"l":8.0651,"n":33,"o":8.27,"t":"2026-09-15T12:00:00Z","v":4106,"vw":8.227654},{"c":8.1,"h":8.11,"l":8.1,"n":7,"o":8.11,"t":"2026-09-15T12:30:00Z","v":1000,"vw":8.103105},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-15T12:45:00Z","v":1000,"vw":8.1},{"c":7.89,"h":8.15,"l":7.89,"n":67,"o":8.15,"t":"2026-09-15T13:15:00Z","v":9358,"vw":8.101013},{"c":7.06,"h":8,"l":7.0424,"n":1300,"o":7.87,"t":"2026-09-15T13:30:00Z","v":234173,"vw":7.498997},{"c":7.135,"h":7.27,"l":7.04,"n":854,"o":7.09,"t":"2026-09-15T13:45:00Z","v":120569,"vw":7.130781},{"c":7.2782,"h":7.29,"l":7.09,"n":924,"o":7.1771,"t":"2026-09-15T14:00:00Z","v":78720,"vw":7.16316},{"c":7.185,"h":7.36,"l":7.145,"n":854,"o":7.28,"t":"2026-09-15T14:15:00Z","v":69900,"vw":7.238226},{"c":7.24,"h":7.29,"l":7.15,"n":624,"o":7.17,"t":"2026-09-15T14:30:00Z","v":89983,"vw":7.204398},{"c":7.195,"h":7.29,"l":7.195,"n":522,"o":7.265,"t":"2026-09-15T14:45:00Z","v":53085,"vw":7.211726},{"c":7.135,"h":7.24,"l":7.0884,"n":765,"o":7.195,"t":"2026-09-15T15:00:00Z","v":80328,"vw":7.175315},{"c":7.23,"h":7.25,"l":7.045,"n":529,"o":7.135,"t":"2026-09-15T15:15:00Z","v":48965,"vw":7.152854},{"c":7.12,"h":7.25,"l":7.12,"n":551,"o":7.25,"t":"2026-09-15T15:30:00Z","v":42143,"vw":7.188779},{"c":7.1,"h":7.14,"l":7.05,"n":658,"o":7.14,"t":"2026-09-15T15:45:00Z","v":52062,"vw":7.094613},{"c":7.13,"h":7.15,"l":7.09,"n":303,"o":7.095,"t":"2026-09-15T16:00:00Z","v":24672,"vw":7.129508},{"c":7.17,"h":7.18,"l":7.05,"n":741,"o":7.13,"t":"2026-09-15T16:15:00Z","v":65229,"vw":7.099555},{"c":7.12,"h":7.19,"l":7.07,"n":397,"o":7.17,"t":"2026-09-15T16:30:00Z","v":134040,"vw":7.103746},{"c":7.1,"h":7.18,"l":7.095,"n":738,"o":7.15,"t":"2026-09-15T16:45:00Z","v":79186,"vw":7.115082},{"c":7.13,"h":7.145,"l":7.08,"n":654,"o":7.115,"t":"2026-09-15T17:00:00Z","v":64475,"vw":7.100684},{"c":7.105,"h":7.165,"l":7.08,"n":382,"o":7.135,"t":"2026-09-15T17:15:00Z","v":30356,"vw":7.108117},{"c":7.11,"h":7.12,"l":7.1,"n":172,"o":7.1069,"t":"2026-09-15T17:30:00Z","v":11327,"vw":7.107122},{"c":7.045,"h":7.12,"l":7,"n":1295,"o":7.1176,"t":"2026-09-15T17:45:00Z","v":117820,"vw":7.055991},{"c":6.9908,"h":7.05,"l":6.99,"n":492,"o":7.045,"t":"2026-09-15T18:00:00Z","v":34558,"vw":7.01561},{"c":7.04,"h":7.04,"l":6.991,"n":480,"o":6.991,"t":"2026-09-15T18:15:00Z","v":42259,"vw":7.010182},{"c":6.95,"h":7.032,"l":6.93,"n":478,"o":7.03,"t":"2026-09-15T18:30:00Z","v":29593,"vw":6.986252},{"c":6.97,"h":6.99,"l":6.94,"n":562,"o":6.94,"t":"2026-09-15T18:45:00Z","v":29590,"vw":6.964223},{"c":6.94,"h":6.98,"l":6.935,"n":651,"o":6.97,"t":"2026-09-15T19:00:00Z","v":34412,"vw":6.951151},{"c":6.92,"h":6.98,"l":6.85,"n":1133,"o":6.94,"t":"2026-09-15T19:15:00Z","v":78123,"vw":6.923749},{"c":7.04,"h":7.04,"l":6.905,"n":1996,"o":6.92,"t":"2026-09-15T19:30:00Z","v":168873,"vw":6.96533},{"c":6.86,"h":7.13,"l":6.86,"n":4371,"o":7.04,"t":"2026-09-15T19:45:00Z","v":374248,"vw":6.942686},{"c":6.88,"h":6.89,"l":6.88,"n":9,"o":6.88,"t":"2026-09-15T20:00:00Z","v":231230,"vw":6.880004},{"c":6.9012,"h":6.9012,"l":6.9012,"n":8,"o":6.9012,"t":"2026-09-15T20:15:00Z","v":126,"vw":6.9012},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-09-15T20:30:00Z","v":600,"vw":6.9},{"c":6.9497,"h":6.9497,"l":6.9,"n":5,"o":6.9,"t":"2026-09-15T20:45:00Z","v":3086,"vw":6.916922},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-09-15T21:00:00Z","v":900,"vw":6.93},{"c":6.93,"h":6.943,"l":6.93,"n":7,"o":6.943,"t":"2026-09-15T21:15:00Z","v":1156,"vw":6.931228},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-15T21:30:00Z","v":100,"vw":6.95},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-15T21:45:00Z","v":300,"vw":6.93},{"c":6.9004,"h":6.9004,"l":6.9004,"n":1,"o":6.9004,"t":"2026-09-15T23:45:00Z","v":200,"vw":6.9004},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-16T09:00:00Z","v":125,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":8,"o":6.9,"t":"2026-09-16T09:45:00Z","v":301,"vw":6.9},{"c":6.92,"h":6.9885,"l":6.92,"n":4,"o":6.9885,"t":"2026-09-16T10:30:00Z","v":1104,"vw":6.973814},{"c":6.9273,"h":6.9273,"l":6.9273,"n":1,"o":6.9273,"t":"2026-09-16T11:15:00Z","v":1000,"vw":6.9273},{"c":6.93,"h":6.94,"l":6.93,"n":6,"o":6.93,"t":"2026-09-16T11:45:00Z","v":1002,"vw":6.932126},{"c":7.016,"h":7.016,"l":6.97,"n":6,"o":6.97,"t":"2026-09-16T12:45:00Z","v":3319,"vw":7.012424},{"c":7.02,"h":7.02,"l":7,"n":4,"o":7.02,"t":"2026-09-16T13:15:00Z","v":2723,"vw":7.011017},{"c":7.285,"h":7.3681,"l":6.91,"n":779,"o":6.95,"t":"2026-09-16T13:30:00Z","v":87652,"vw":7.138841},{"c":7.275,"h":7.3199,"l":7.1,"n":558,"o":7.3169,"t":"2026-09-16T13:45:00Z","v":67377,"vw":7.219051},{"c":7.015,"h":7.26,"l":6.99,"n":665,"o":7.26,"t":"2026-09-16T14:00:00Z","v":41632,"vw":7.077509},{"c":7.14,"h":7.17,"l":6.96,"n":700,"o":7,"t":"2026-09-16T14:15:00Z","v":45753,"vw":7.065387},{"c":7.255,"h":7.255,"l":7.15,"n":563,"o":7.15,"t":"2026-09-16T14:30:00Z","v":43962,"vw":7.195647},{"c":7.225,"h":7.255,"l":7.195,"n":544,"o":7.225,"t":"2026-09-16T14:45:00Z","v":34481,"vw":7.229771},{"c":7.205,"h":7.235,"l":7.2001,"n":419,"o":7.22,"t":"2026-09-16T15:00:00Z","v":21659,"vw":7.21398},{"c":7.1701,"h":7.22,"l":7.1526,"n":325,"o":7.21,"t":"2026-09-16T15:15:00Z","v":21120,"vw":7.191536},{"c":7.21,"h":7.22,"l":7.1423,"n":333,"o":7.175,"t":"2026-09-16T15:30:00Z","v":18582,"vw":7.178765},{"c":7.23,"h":7.24,"l":7.161,"n":549,"o":7.215,"t":"2026-09-16T15:45:00Z","v":25768,"vw":7.209019},{"c":7.25,"h":7.26,"l":7.22,"n":293,"o":7.23,"t":"2026-09-16T16:00:00Z","v":16868,"vw":7.240574},{"c":7.2,"h":7.26,"l":7.17,"n":426,"o":7.25,"t":"2026-09-16T16:15:00Z","v":20232,"vw":7.204254},{"c":7.12,"h":7.225,"l":7.1,"n":892,"o":7.2,"t":"2026-09-16T16:30:00Z","v":134455,"vw":7.166854},{"c":7.075,"h":7.12,"l":7.07,"n":294,"o":7.12,"t":"2026-09-16T16:45:00Z","v":11515,"vw":7.092493},{"c":7.075,"h":7.09,"l":7,"n":669,"o":7.075,"t":"2026-09-16T17:00:00Z","v":51715,"vw":7.04299},{"c":7.12,"h":7.12,"l":7.0401,"n":526,"o":7.08,"t":"2026-09-16T17:15:00Z","v":18582,"vw":7.08053},{"c":7.14,"h":7.17,"l":7.05,"n":626,"o":7.11,"t":"2026-09-16T17:30:00Z","v":54103,"vw":7.102302},{"c":7.235,"h":7.24,"l":7.13,"n":542,"o":7.14,"t":"2026-09-16T17:45:00Z","v":36999,"vw":7.190743},{"c":7.21,"h":7.27,"l":7.2,"n":415,"o":7.24,"t":"2026-09-16T18:00:00Z","v":22559,"vw":7.234509},{"c":7.28,"h":7.31,"l":7.2004,"n":560,"o":7.21,"t":"2026-09-16T18:15:00Z","v":37456,"vw":7.268001},{"c":7.235,"h":7.35,"l":7.235,"n":1344,"o":7.28,"t":"2026-09-16T18:30:00Z","v":87555,"vw":7.290964},{"c":7.11,"h":7.26,"l":7.11,"n":452,"o":7.25,"t":"2026-09-16T18:45:00Z","v":21265,"vw":7.180711},{"c":7.04,"h":7.1176,"l":7.02,"n":775,"o":7.11,"t":"2026-09-16T19:00:00Z","v":48374,"vw":7.074525},{"c":7.09,"h":7.1371,"l":7.03,"n":827,"o":7.045,"t":"2026-09-16T19:15:00Z","v":58417,"vw":7.085105},{"c":7.05,"h":7.12,"l":7.05,"n":1017,"o":7.098,"t":"2026-09-16T19:30:00Z","v":75348,"vw":7.089468},{"c":7.035,"h":7.15,"l":6.98,"n":4850,"o":7.06,"t":"2026-09-16T19:45:00Z","v":679996,"vw":7.054829},{"c":7.04,"h":7.05,"l":6.96,"n":13,"o":7.04,"t":"2026-09-16T20:00:00Z","v":161238,"vw":7.039906},{"c":7.05,"h":7.05,"l":7.04,"n":23,"o":7.04,"t":"2026-09-16T20:30:00Z","v":844,"vw":7.042898},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-16T21:15:00Z","v":100,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":8,"o":7.05,"t":"2026-09-17T08:00:00Z","v":205,"vw":7.05},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-17T09:45:00Z","v":120,"vw":7.08},{"c":7.4769,"h":7.4769,"l":7.4769,"n":1,"o":7.4769,"t":"2026-09-17T11:00:00Z","v":4019,"vw":7.4769},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-17T12:30:00Z","v":128,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":27,"o":7.15,"t":"2026-09-17T13:00:00Z","v":83204,"vw":7.15},{"c":7.15,"h":7.1599,"l":7.13,"n":27,"o":7.1599,"t":"2026-09-17T13:15:00Z","v":4138,"vw":7.15245},{"c":7.2847,"h":7.47,"l":7.17,"n":558,"o":7.27,"t":"2026-09-17T13:30:00Z","v":61371,"vw":7.355922},{"c":7.23,"h":7.39,"l":7.22,"n":579,"o":7.32,"t":"2026-09-17T13:45:00Z","v":55700,"vw":7.299342},{"c":7.235,"h":7.285,"l":7.16,"n":500,"o":7.285,"t":"2026-09-17T14:00:00Z","v":34521,"vw":7.199946},{"c":7.5687,"h":7.63,"l":7.2102,"n":935,"o":7.2102,"t":"2026-09-17T14:15:00Z","v":73157,"vw":7.427236},{"c":7.525,"h":7.59,"l":7.43,"n":551,"o":7.55,"t":"2026-09-17T14:30:00Z","v":39726,"vw":7.499145},{"c":7.535,"h":7.6,"l":7.49,"n":603,"o":7.525,"t":"2026-09-17T14:45:00Z","v":44297,"vw":7.544658},{"c":7.59,"h":7.59,"l":7.49,"n":665,"o":7.535,"t":"2026-09-17T15:00:00Z","v":60931,"vw":7.518466},{"c":7.62,"h":7.65,"l":7.565,"n":596,"o":7.565,"t":"2026-09-17T15:15:00Z","v":42079,"vw":7.613237},{"c":7.62,"h":7.65,"l":7.59,"n":521,"o":7.62,"t":"2026-09-17T15:30:00Z","v":41825,"vw":7.62717},{"c":7.555,"h":7.64,"l":7.53,"n":505,"o":7.6,"t":"2026-09-17T15:45:00Z","v":30610,"vw":7.585206},{"c":7.575,"h":7.59,"l":7.54,"n":424,"o":7.57,"t":"2026-09-17T16:00:00Z","v":22215,"vw":7.559375},{"c":7.665,"h":7.685,"l":7.5607,"n":634,"o":7.575,"t":"2026-09-17T16:15:00Z","v":46056,"vw":7.633133},{"c":7.69,"h":7.715,"l":7.6584,"n":465,"o":7.665,"t":"2026-09-17T16:30:00Z","v":18167,"vw":7.691422},{"c":7.72,"h":7.73,"l":7.6731,"n":437,"o":7.69,"t":"2026-09-17T16:45:00Z","v":20184,"vw":7.705293},{"c":7.68,"h":7.72,"l":7.6732,"n":341,"o":7.695,"t":"2026-09-17T17:00:00Z","v":19753,"vw":7.70167},{"c":7.69,"h":7.725,"l":7.66,"n":472,"o":7.695,"t":"2026-09-17T17:15:00Z","v":33872,"vw":7.692394},{"c":7.63,"h":7.7,"l":7.63,"n":505,"o":7.69,"t":"2026-09-17T17:30:00Z","v":20038,"vw":7.680009},{"c":7.58,"h":7.62,"l":7.53,"n":461,"o":7.62,"t":"2026-09-17T17:45:00Z","v":21442,"vw":7.576556},{"c":7.48,"h":7.62,"l":7.48,"n":595,"o":7.58,"t":"2026-09-17T18:00:00Z","v":30037,"vw":7.568133},{"c":7.41,"h":7.5199,"l":7.36,"n":986,"o":7.49,"t":"2026-09-17T18:15:00Z","v":85125,"vw":7.417702},{"c":7.39,"h":7.414,"l":7.34,"n":517,"o":7.414,"t":"2026-09-17T18:30:00Z","v":33600,"vw":7.38776},{"c":7.46,"h":7.46,"l":7.37,"n":520,"o":7.39,"t":"2026-09-17T18:45:00Z","v":23305,"vw":7.41216},{"c":7.42,"h":7.46,"l":7.395,"n":837,"o":7.46,"t":"2026-09-17T19:00:00Z","v":50879,"vw":7.416942},{"c":7.37,"h":7.44,"l":7.369,"n":782,"o":7.415,"t":"2026-09-17T19:15:00Z","v":38301,"vw":7.404711},{"c":7.34,"h":7.41,"l":7.32,"n":941,"o":7.37,"t":"2026-09-17T19:30:00Z","v":47346,"vw":7.368694},{"c":7.18,"h":7.36,"l":7.15,"n":2547,"o":7.345,"t":"2026-09-17T19:45:00Z","v":197395,"vw":7.207536},{"c":7.41,"h":7.41,"l":7.13,"n":24,"o":7.18,"t":"2026-09-17T20:00:00Z","v":188287,"vw":7.180586},{"c":7.1813,"h":7.1813,"l":7.1813,"n":1,"o":7.1813,"t":"2026-09-17T21:30:00Z","v":195,"vw":7.1813},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-09-17T22:00:00Z","v":150,"vw":7.25},{"c":7.18,"h":7.19,"l":7.18,"n":4,"o":7.19,"t":"2026-09-17T22:30:00Z","v":394,"vw":7.185525},{"c":7.18,"h":7.2,"l":7.17,"n":48,"o":7.2,"t":"2026-09-17T23:00:00Z","v":4250,"vw":7.180465},{"c":7.19,"h":7.19,"l":7.154,"n":15,"o":7.154,"t":"2026-09-18T08:00:00Z","v":443,"vw":7.173378},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-18T08:30:00Z","v":100,"vw":7.55},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-18T08:45:00Z","v":287,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-18T09:00:00Z","v":1446,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-18T09:45:00Z","v":135,"vw":7.5},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-18T10:15:00Z","v":120,"vw":7.34},{"c":7.27,"h":7.33,"l":7.27,"n":15,"o":7.33,"t":"2026-09-18T10:45:00Z","v":1428,"vw":7.324545},{"c":7.3,"h":7.31,"l":7.3,"n":6,"o":7.31,"t":"2026-09-18T11:00:00Z","v":2143,"vw":7.300467},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-09-18T11:15:00Z","v":457,"vw":7.33},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-09-18T11:30:00Z","v":2000,"vw":7.35},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-18T11:45:00Z","v":111,"vw":7.29},{"c":7.12,"h":7.29,"l":7.12,"n":37,"o":7.29,"t":"2026-09-18T13:15:00Z","v":2924,"vw":7.211629},{"c":6.87,"h":7.19,"l":6.87,"n":882,"o":7.12,"t":"2026-09-18T13:30:00Z","v":83549,"vw":7.057008},{"c":6.755,"h":6.9443,"l":6.71,"n":575,"o":6.9443,"t":"2026-09-18T13:45:00Z","v":73683,"vw":6.806132},{"c":6.655,"h":6.75,"l":6.55,"n":727,"o":6.749,"t":"2026-09-18T14:00:00Z","v":62221,"vw":6.649199},{"c":6.565,"h":6.6601,"l":6.55,"n":647,"o":6.63,"t":"2026-09-18T14:15:00Z","v":48761,"vw":6.617551},{"c":6.62,"h":6.65,"l":6.55,"n":537,"o":6.565,"t":"2026-09-18T14:30:00Z","v":37689,"vw":6.614868},{"c":6.57,"h":6.615,"l":6.51,"n":592,"o":6.6,"t":"2026-09-18T14:45:00Z","v":44134,"vw":6.5571},{"c":6.55,"h":6.57,"l":6.53,"n":438,"o":6.57,"t":"2026-09-18T15:00:00Z","v":26765,"vw":6.551859},{"c":6.54,"h":6.59,"l":6.525,"n":528,"o":6.56,"t":"2026-09-18T15:15:00Z","v":34319,"vw":6.561532},{"c":6.52,"h":6.5599,"l":6.51,"n":454,"o":6.54,"t":"2026-09-18T15:30:00Z","v":30689,"vw":6.534759},{"c":6.5,"h":6.52,"l":6.48,"n":565,"o":6.52,"t":"2026-09-18T15:45:00Z","v":38274,"vw":6.501442},{"c":6.53,"h":6.53,"l":6.46,"n":581,"o":6.5,"t":"2026-09-18T16:00:00Z","v":37285,"vw":6.50072},{"c":6.53,"h":6.62,"l":6.51,"n":540,"o":6.54,"t":"2026-09-18T16:15:00Z","v":47462,"vw":6.55856},{"c":6.49,"h":6.53,"l":6.47,"n":570,"o":6.53,"t":"2026-09-18T16:30:00Z","v":50228,"vw":6.490668},{"c":6.42,"h":6.485,"l":6.41,"n":508,"o":6.4709,"t":"2026-09-18T16:45:00Z","v":53189,"vw":6.447804},{"c":6.37,"h":6.43,"l":6.34,"n":642,"o":6.4186,"t":"2026-09-18T17:00:00Z","v":55168,"vw":6.403918},{"c":6.365,"h":6.44,"l":6.355,"n":658,"o":6.36,"t":"2026-09-18T17:15:00Z","v":44179,"vw":6.386211},{"c":6.36,"h":6.38,"l":6.33,"n":421,"o":6.365,"t":"2026-09-18T17:30:00Z","v":27712,"vw":6.358192},{"c":6.43,"h":6.43,"l":6.365,"n":561,"o":6.37,"t":"2026-09-18T17:45:00Z","v":35236,"vw":6.392953},{"c":6.335,"h":6.43,"l":6.3201,"n":682,"o":6.43,"t":"2026-09-18T18:00:00Z","v":78553,"vw":6.400663},{"c":6.34,"h":6.37,"l":6.31,"n":503,"o":6.335,"t":"2026-09-18T18:15:00Z","v":35411,"vw":6.334552},{"c":6.25,"h":6.37,"l":6.235,"n":654,"o":6.35,"t":"2026-09-18T18:30:00Z","v":84582,"vw":6.296216},{"c":6.22,"h":6.25,"l":6.22,"n":482,"o":6.25,"t":"2026-09-18T18:45:00Z","v":29802,"vw":6.239194},{"c":6.26,"h":6.27,"l":6.2125,"n":612,"o":6.225,"t":"2026-09-18T19:00:00Z","v":44838,"vw":6.243132},{"c":6.22,"h":6.27,"l":6.175,"n":1002,"o":6.26,"t":"2026-09-18T19:15:00Z","v":102987,"vw":6.224029},{"c":6.0886,"h":6.2199,"l":6.085,"n":923,"o":6.21,"t":"2026-09-18T19:30:00Z","v":71979,"vw":6.138396},{"c":5.93,"h":6.09,"l":5.9,"n":2940,"o":6.085,"t":"2026-09-18T19:45:00Z","v":416376,"vw":5.968821},{"c":6.04,"h":6.05,"l":5.96,"n":38,"o":5.96,"t":"2026-09-18T20:00:00Z","v":1954312,"vw":5.960157},{"c":6.05,"h":6.05,"l":6.025,"n":10,"o":6.025,"t":"2026-09-18T20:15:00Z","v":1610,"vw":6.039712},{"c":6.04,"h":6.05,"l":6.04,"n":7,"o":6.0499,"t":"2026-09-18T20:30:00Z","v":482,"vw":6.047832},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-09-18T20:45:00Z","v":1074,"vw":6.05},{"c":6.01,"h":6.01,"l":6,"n":12,"o":6.01,"t":"2026-09-18T21:15:00Z","v":820,"vw":6.0032},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-18T21:30:00Z","v":100,"vw":6.04},{"c":6.0401,"h":6.05,"l":6.0401,"n":5,"o":6.0497,"t":"2026-09-18T21:45:00Z","v":1096,"vw":6.046158},{"c":6.01,"h":6.04,"l":6,"n":17,"o":6.04,"t":"2026-09-18T22:00:00Z","v":2271,"vw":6.024106},{"c":6.01,"h":6.02,"l":6.0098,"n":10,"o":6.015,"t":"2026-09-18T22:15:00Z","v":4345,"vw":6.010994},{"c":6.0003,"h":6.01,"l":6,"n":17,"o":6.0001,"t":"2026-09-18T22:30:00Z","v":4783,"vw":6.001345},{"c":6.01,"h":6.01,"l":6.0001,"n":8,"o":6.01,"t":"2026-09-18T22:45:00Z","v":1019,"vw":6.00432},{"c":6.0632,"h":6.0632,"l":6,"n":2,"o":6,"t":"2026-09-18T23:00:00Z","v":596,"vw":6.021208},{"c":6.01,"h":6.03,"l":6.01,"n":6,"o":6.03,"t":"2026-09-18T23:15:00Z","v":379,"vw":6.022701},{"c":6.04,"h":6.04,"l":6,"n":5,"o":6,"t":"2026-09-18T23:30:00Z","v":13414,"vw":6.029981},{"c":6.22,"h":6.31,"l":6.13,"n":161,"o":6.22,"t":"2026-09-21T08:00:00Z","v":6096,"vw":6.227181},{"c":6.11,"h":6.2,"l":6.11,"n":8,"o":6.2,"t":"2026-09-21T08:15:00Z","v":355,"vw":6.165517},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-09-21T08:30:00Z","v":209,"vw":6.1},{"c":6.09,"h":6.09,"l":6.08,"n":16,"o":6.08,"t":"2026-09-21T08:45:00Z","v":1266,"vw":6.08703},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-09-21T09:00:00Z","v":140,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-21T09:15:00Z","v":601,"vw":6.09},{"c":6.17,"h":6.17,"l":6.165,"n":5,"o":6.165,"t":"2026-09-21T09:30:00Z","v":472,"vw":6.16875},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-09-21T10:30:00Z","v":253,"vw":6.17},{"c":6.18,"h":6.18,"l":6.18,"n":3,"o":6.18,"t":"2026-09-21T10:45:00Z","v":532,"vw":6.18},{"c":6.0881,"h":6.11,"l":6.0881,"n":14,"o":6.11,"t":"2026-09-21T11:00:00Z","v":2475,"vw":6.106714},{"c":6.0777,"h":6.08,"l":6.07,"n":6,"o":6.07,"t":"2026-09-21T11:30:00Z","v":1145,"vw":6.077731},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-09-21T11:45:00Z","v":151,"vw":6.08},{"c":6.06,"h":6.07,"l":6.06,"n":9,"o":6.07,"t":"2026-09-21T12:00:00Z","v":852,"vw":6.063188},{"c":6.0845,"h":6.0845,"l":6.0845,"n":1,"o":6.0845,"t":"2026-09-21T12:15:00Z","v":400,"vw":6.0845},{"c":6.06,"h":6.0601,"l":6.06,"n":15,"o":6.06,"t":"2026-09-21T12:30:00Z","v":1112,"vw":6.060019},{"c":6.05,"h":6.0593,"l":6.05,"n":9,"o":6.0593,"t":"2026-09-21T12:45:00Z","v":1267,"vw":6.053422},{"c":6.0474,"h":6.0474,"l":6.01,"n":8,"o":6.01,"t":"2026-09-21T13:00:00Z","v":409,"vw":6.019517},{"c":6,"h":6.01,"l":6,"n":28,"o":6,"t":"2026-09-21T13:15:00Z","v":2731,"vw":6.003686},{"c":6.01,"h":6.07,"l":5.94,"n":835,"o":6,"t":"2026-09-21T13:30:00Z","v":106134,"vw":6.009733},{"c":6.055,"h":6.13,"l":5.88,"n":1095,"o":6.01,"t":"2026-09-21T13:45:00Z","v":113595,"vw":5.98141},{"c":6.06,"h":6.09,"l":5.99,"n":604,"o":6.04,"t":"2026-09-21T14:00:00Z","v":57973,"vw":6.056342},{"c":6.05,"h":6.08,"l":6.03,"n":705,"o":6.055,"t":"2026-09-21T14:15:00Z","v":52923,"vw":6.052829},{"c":6.05,"h":6.07,"l":6.02,"n":598,"o":6.04,"t":"2026-09-21T14:30:00Z","v":51083,"vw":6.043892},{"c":6.025,"h":6.06,"l":6.025,"n":361,"o":6.05,"t":"2026-09-21T14:45:00Z","v":18840,"vw":6.044668},{"c":5.945,"h":6.02,"l":5.9101,"n":803,"o":6.02,"t":"2026-09-21T15:00:00Z","v":69865,"vw":5.949263},{"c":5.86,"h":5.9599,"l":5.85,"n":1047,"o":5.945,"t":"2026-09-21T15:15:00Z","v":95509,"vw":5.89045},{"c":5.845,"h":5.87,"l":5.84,"n":658,"o":5.86,"t":"2026-09-21T15:30:00Z","v":45955,"vw":5.856744},{"c":5.865,"h":5.8699,"l":5.795,"n":732,"o":5.845,"t":"2026-09-21T15:45:00Z","v":69654,"vw":5.838177},{"c":5.74,"h":5.86,"l":5.725,"n":987,"o":5.86,"t":"2026-09-21T16:00:00Z","v":91502,"vw":5.764565},{"c":5.765,"h":5.765,"l":5.74,"n":537,"o":5.75,"t":"2026-09-21T16:15:00Z","v":39125,"vw":5.752663},{"c":5.88,"h":5.88,"l":5.7614,"n":1044,"o":5.765,"t":"2026-09-21T16:30:00Z","v":110086,"vw":5.804841},{"c":5.85,"h":5.88,"l":5.825,"n":701,"o":5.88,"t":"2026-09-21T16:45:00Z","v":57689,"vw":5.851786},{"c":5.845,"h":5.855,"l":5.82,"n":500,"o":5.84,"t":"2026-09-21T17:00:00Z","v":29155,"vw":5.836682},{"c":5.8,"h":5.845,"l":5.8,"n":521,"o":5.8434,"t":"2026-09-21T17:15:00Z","v":29571,"vw":5.815085},{"c":5.835,"h":5.835,"l":5.76,"n":861,"o":5.8,"t":"2026-09-21T17:30:00Z","v":65948,"vw":5.786989},{"c":5.85,"h":5.85,"l":5.825,"n":576,"o":5.835,"t":"2026-09-21T17:45:00Z","v":51275,"vw":5.840151},{"c":5.855,"h":5.865,"l":5.84,"n":831,"o":5.85,"t":"2026-09-21T18:00:00Z","v":92095,"vw":5.855682},{"c":5.8203,"h":5.855,"l":5.805,"n":700,"o":5.855,"t":"2026-09-21T18:15:00Z","v":58604,"vw":5.833169},{"c":5.84,"h":5.845,"l":5.79,"n":905,"o":5.8214,"t":"2026-09-21T18:30:00Z","v":97228,"vw":5.816202},{"c":5.835,"h":5.845,"l":5.7,"n":1367,"o":5.8402,"t":"2026-09-21T18:45:00Z","v":135379,"vw":5.771607},{"c":5.895,"h":5.9,"l":5.78,"n":776,"o":5.8272,"t":"2026-09-21T19:00:00Z","v":71469,"vw":5.81991},{"c":5.93,"h":5.95,"l":5.855,"n":1235,"o":5.895,"t":"2026-09-21T19:15:00Z","v":125658,"vw":5.906689},{"c":6.06,"h":6.1,"l":5.92,"n":1532,"o":5.93,"t":"2026-09-21T19:30:00Z","v":199856,"vw":6.008964},{"c":5.995,"h":6.065,"l":5.99,"n":2685,"o":6.06,"t":"2026-09-21T19:45:00Z","v":302356,"vw":6.030666},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-09-21T20:00:00Z","v":255538,"vw":6},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-21T20:30:00Z","v":310,"vw":5.96},{"c":5.962,"h":5.97,"l":5.96,"n":7,"o":5.97,"t":"2026-09-21T21:00:00Z","v":1286,"vw":5.967368},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-21T21:30:00Z","v":100,"vw":5.96},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-21T23:45:00Z","v":150,"vw":5.96},{"c":5.93,"h":5.93,"l":5.92,"n":16,"o":5.92,"t":"2026-09-22T08:00:00Z","v":445,"vw":5.925763},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-22T09:45:00Z","v":241,"vw":5.96},{"c":5.9706,"h":5.9706,"l":5.9706,"n":1,"o":5.9706,"t":"2026-09-22T10:15:00Z","v":100,"vw":5.9706},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-22T11:00:00Z","v":100,"vw":6},{"c":5.94,"h":5.94,"l":5.94,"n":8,"o":5.94,"t":"2026-09-22T11:30:00Z","v":225,"vw":5.94},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-22T13:00:00Z","v":123,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-09-22T13:15:00Z","v":200,"vw":5.99},{"c":5.96,"h":6,"l":5.88,"n":200,"o":5.99,"t":"2026-09-22T13:30:00Z","v":36737,"vw":5.951743},{"c":6.02,"h":6.07,"l":5.93,"n":432,"o":5.96,"t":"2026-09-22T13:45:00Z","v":40067,"vw":6.005346},{"c":6.02,"h":6.04,"l":5.96,"n":349,"o":5.98,"t":"2026-09-22T14:00:00Z","v":26703,"vw":6.002578},{"c":6.02,"h":6.065,"l":5.985,"n":386,"o":6.01,"t":"2026-09-22T14:15:00Z","v":36316,"vw":6.032773},{"c":6.005,"h":6.05,"l":6,"n":264,"o":6.01,"t":"2026-09-22T14:30:00Z","v":20692,"vw":6.03243},{"c":5.95,"h":6.01,"l":5.94,"n":384,"o":6.01,"t":"2026-09-22T14:45:00Z","v":22128,"vw":5.957415},{"c":5.94,"h":5.98,"l":5.925,"n":405,"o":5.95,"t":"2026-09-22T15:00:00Z","v":27070,"vw":5.951753},{"c":5.94,"h":5.9698,"l":5.88,"n":528,"o":5.9432,"t":"2026-09-22T15:15:00Z","v":36598,"vw":5.92842},{"c":5.89,"h":5.95,"l":5.865,"n":471,"o":5.93,"t":"2026-09-22T15:30:00Z","v":33081,"vw":5.897411},{"c":5.8567,"h":5.8954,"l":5.84,"n":373,"o":5.8886,"t":"2026-09-22T15:45:00Z","v":23692,"vw":5.862508},{"c":6.035,"h":6.04,"l":5.855,"n":662,"o":5.855,"t":"2026-09-22T16:00:00Z","v":70810,"vw":5.946785},{"c":5.98,"h":6.04,"l":5.97,"n":421,"o":6.04,"t":"2026-09-22T16:15:00Z","v":46068,"vw":6.000072},{"c":6.01,"h":6.02,"l":5.9825,"n":234,"o":5.985,"t":"2026-09-22T16:30:00Z","v":17199,"vw":6.000915},{"c":6.08,"h":6.09,"l":6.0074,"n":797,"o":6.0074,"t":"2026-09-22T16:45:00Z","v":120841,"vw":6.039729},{"c":6.03,"h":6.08,"l":6.025,"n":392,"o":6.075,"t":"2026-09-22T17:00:00Z","v":32165,"vw":6.048327},{"c":5.94,"h":6.03,"l":5.88,"n":568,"o":6.03,"t":"2026-09-22T17:15:00Z","v":69275,"vw":5.94934},{"c":5.93,"h":5.96,"l":5.92,"n":513,"o":5.94,"t":"2026-09-22T17:30:00Z","v":23963,"vw":5.937513},{"c":5.955,"h":5.96,"l":5.92,"n":691,"o":5.9405,"t":"2026-09-22T17:45:00Z","v":32601,"vw":5.941649},{"c":5.99,"h":6,"l":5.94,"n":603,"o":5.955,"t":"2026-09-22T18:00:00Z","v":29895,"vw":5.9645},{"c":6.12,"h":6.125,"l":6,"n":780,"o":6,"t":"2026-09-22T18:15:00Z","v":95184,"vw":6.079024},{"c":6.11,"h":6.1275,"l":6.09,"n":538,"o":6.12,"t":"2026-09-22T18:30:00Z","v":39749,"vw":6.113358},{"c":6.09,"h":6.1165,"l":6.07,"n":639,"o":6.11,"t":"2026-09-22T18:45:00Z","v":52160,"vw":6.089769},{"c":6.1,"h":6.11,"l":6.08,"n":630,"o":6.09,"t":"2026-09-22T19:00:00Z","v":54075,"vw":6.098677},{"c":6.13,"h":6.13,"l":6.075,"n":785,"o":6.1,"t":"2026-09-22T19:15:00Z","v":78624,"vw":6.101584},{"c":6.14,"h":6.17,"l":6.11,"n":1061,"o":6.13,"t":"2026-09-22T19:30:00Z","v":108287,"vw":6.135186},{"c":6.03,"h":6.17,"l":6.02,"n":2391,"o":6.1437,"t":"2026-09-22T19:45:00Z","v":217214,"vw":6.063001},{"c":6.0248,"h":6.0248,"l":6.02,"n":10,"o":6.02,"t":"2026-09-22T20:00:00Z","v":271755,"vw":6.02002},{"c":6.02,"h":6.03,"l":6.0199,"n":69,"o":6.03,"t":"2026-09-22T21:15:00Z","v":4001,"vw":6.020561},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-22T21:45:00Z","v":110,"vw":6.02},{"c":6.0209,"h":6.0209,"l":6.0209,"n":1,"o":6.0209,"t":"2026-09-22T23:15:00Z","v":100,"vw":6.0209},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-09-22T23:30:00Z","v":225,"vw":6.05},{"c":6.0707,"h":6.0707,"l":6.05,"n":4,"o":6.05,"t":"2026-09-22T23:45:00Z","v":11000,"vw":6.064682},{"c":6.02,"h":6.03,"l":6.02,"n":16,"o":6.03,"t":"2026-09-23T08:00:00Z","v":694,"vw":6.022357},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-23T08:30:00Z","v":500,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-23T08:45:00Z","v":126,"vw":6.03},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-23T09:45:00Z","v":200,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-23T10:15:00Z","v":169,"vw":6.04},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-23T11:00:00Z","v":112,"vw":6.16},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-23T11:30:00Z","v":396,"vw":6.14},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-23T12:15:00Z","v":106,"vw":6.05},{"c":6.03,"h":6.08,"l":6.03,"n":14,"o":6.08,"t":"2026-09-23T13:00:00Z","v":876,"vw":6.0425},{"c":5.76,"h":6.1199,"l":5.75,"n":471,"o":6.03,"t":"2026-09-23T13:30:00Z","v":65995,"vw":5.874214},{"c":5.77,"h":5.878,"l":5.74,"n":430,"o":5.79,"t":"2026-09-23T13:45:00Z","v":42374,"vw":5.806461},{"c":5.78,"h":5.8,"l":5.6626,"n":800,"o":5.775,"t":"2026-09-23T14:00:00Z","v":115797,"vw":5.732626},{"c":5.79,"h":5.865,"l":5.76,"n":360,"o":5.7875,"t":"2026-09-23T14:15:00Z","v":32518,"vw":5.815152},{"c":5.72,"h":5.82,"l":5.72,"n":317,"o":5.82,"t":"2026-09-23T14:30:00Z","v":21738,"vw":5.773304},{"c":5.59,"h":5.74,"l":5.54,"n":782,"o":5.72,"t":"2026-09-23T14:45:00Z","v":73582,"vw":5.625627},{"c":5.58,"h":5.61,"l":5.55,"n":680,"o":5.58,"t":"2026-09-23T15:00:00Z","v":72506,"vw":5.575993},{"c":5.5,"h":5.63,"l":5.49,"n":1121,"o":5.58,"t":"2026-09-23T15:15:00Z","v":137926,"vw":5.569756},{"c":5.495,"h":5.52,"l":5.49,"n":338,"o":5.52,"t":"2026-09-23T15:30:00Z","v":34044,"vw":5.496253},{"c":5.48,"h":5.5,"l":5.4,"n":717,"o":5.4997,"t":"2026-09-23T15:45:00Z","v":89796,"vw":5.441752},{"c":5.45,"h":5.48,"l":5.425,"n":349,"o":5.48,"t":"2026-09-23T16:00:00Z","v":31399,"vw":5.451107},{"c":5.445,"h":5.46,"l":5.42,"n":358,"o":5.46,"t":"2026-09-23T16:15:00Z","v":33348,"vw":5.441781},{"c":5.435,"h":5.445,"l":5.41,"n":523,"o":5.445,"t":"2026-09-23T16:30:00Z","v":45452,"vw":5.425182},{"c":5.41,"h":5.44,"l":5.4,"n":413,"o":5.44,"t":"2026-09-23T16:45:00Z","v":29267,"vw":5.409904},{"c":5.43,"h":5.43,"l":5.38,"n":341,"o":5.41,"t":"2026-09-23T17:00:00Z","v":23557,"vw":5.405612},{"c":5.405,"h":5.42,"l":5.39,"n":331,"o":5.41,"t":"2026-09-23T17:15:00Z","v":25719,"vw":5.403362},{"c":5.395,"h":5.415,"l":5.36,"n":510,"o":5.4,"t":"2026-09-23T17:30:00Z","v":36413,"vw":5.390547},{"c":5.375,"h":5.4,"l":5.37,"n":252,"o":5.4,"t":"2026-09-23T17:45:00Z","v":15607,"vw":5.382257},{"c":5.3793,"h":5.3824,"l":5.32,"n":458,"o":5.375,"t":"2026-09-23T18:00:00Z","v":48082,"vw":5.350256},{"c":5.42,"h":5.45,"l":5.36,"n":307,"o":5.371,"t":"2026-09-23T18:15:00Z","v":26764,"vw":5.399573},{"c":5.43,"h":5.44,"l":5.41,"n":287,"o":5.42,"t":"2026-09-23T18:30:00Z","v":13462,"vw":5.418597},{"c":5.485,"h":5.52,"l":5.43,"n":540,"o":5.43,"t":"2026-09-23T18:45:00Z","v":50260,"vw":5.475375},{"c":5.49,"h":5.51,"l":5.445,"n":622,"o":5.485,"t":"2026-09-23T19:00:00Z","v":41861,"vw":5.470739},{"c":5.49,"h":5.52,"l":5.455,"n":566,"o":5.485,"t":"2026-09-23T19:15:00Z","v":49798,"vw":5.491312},{"c":5.53,"h":5.5499,"l":5.4849,"n":801,"o":5.4849,"t":"2026-09-23T19:30:00Z","v":77457,"vw":5.521759},{"c":5.5,"h":5.56,"l":5.45,"n":2744,"o":5.525,"t":"2026-09-23T19:45:00Z","v":269259,"vw":5.511381},{"c":5.51,"h":5.51,"l":5.51,"n":15,"o":5.51,"t":"2026-09-23T20:00:00Z","v":154250,"vw":5.51},{"c":5.5805,"h":5.5805,"l":5.5805,"n":2,"o":5.5805,"t":"2026-09-23T20:30:00Z","v":201,"vw":5.5805},{"c":5.58,"h":5.5899,"l":5.57,"n":6,"o":5.57,"t":"2026-09-23T20:45:00Z","v":848,"vw":5.585046},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-23T21:15:00Z","v":104,"vw":5.59},{"c":5.5401,"h":5.5401,"l":5.54,"n":4,"o":5.54,"t":"2026-09-23T22:30:00Z","v":342,"vw":5.54005},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-23T23:00:00Z","v":300,"vw":5.54},{"c":5.51,"h":5.52,"l":5.51,"n":25,"o":5.51,"t":"2026-09-24T08:00:00Z","v":872,"vw":5.514273},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-09-24T09:45:00Z","v":1200,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-09-24T11:00:00Z","v":128,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":16,"o":5.52,"t":"2026-09-24T11:15:00Z","v":774,"vw":5.52},{"c":5.5201,"h":5.5201,"l":5.52,"n":43,"o":5.52,"t":"2026-09-24T11:30:00Z","v":1346,"vw":5.520011},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-09-24T12:00:00Z","v":110,"vw":5.47},{"c":5.5,"h":5.5,"l":5.46,"n":8,"o":5.475,"t":"2026-09-24T12:30:00Z","v":5000,"vw":5.490404},{"c":5.4982,"h":5.4982,"l":5.4982,"n":1,"o":5.4982,"t":"2026-09-24T13:00:00Z","v":260,"vw":5.4982},{"c":5.5,"h":5.5,"l":5.48,"n":5,"o":5.48,"t":"2026-09-24T13:15:00Z","v":379,"vw":5.486192},{"c":5.53,"h":5.59,"l":5.3548,"n":268,"o":5.5,"t":"2026-09-24T13:30:00Z","v":31047,"vw":5.497929},{"c":5.38,"h":5.53,"l":5.32,"n":335,"o":5.52,"t":"2026-09-24T13:45:00Z","v":27313,"vw":5.387915},{"c":5.3858,"h":5.43,"l":5.3201,"n":325,"o":5.345,"t":"2026-09-24T14:00:00Z","v":26245,"vw":5.38191},{"c":5.3514,"h":5.385,"l":5.34,"n":205,"o":5.385,"t":"2026-09-24T14:15:00Z","v":11158,"vw":5.357634},{"c":5.38,"h":5.38,"l":5.3,"n":425,"o":5.355,"t":"2026-09-24T14:30:00Z","v":54135,"vw":5.333077},{"c":5.33,"h":5.39,"l":5.255,"n":386,"o":5.39,"t":"2026-09-24T14:45:00Z","v":181508,"vw":5.328608},{"c":5.28,"h":5.28,"l":5.1521,"n":943,"o":5.265,"t":"2026-09-24T15:00:00Z","v":94188,"vw":5.202289},{"c":5.24,"h":5.28,"l":5.22,"n":287,"o":5.275,"t":"2026-09-24T15:15:00Z","v":20274,"vw":5.242776},{"c":5.25,"h":5.25,"l":5.215,"n":216,"o":5.25,"t":"2026-09-24T15:30:00Z","v":31151,"vw":5.227801},{"c":5.26,"h":5.2699,"l":5.24,"n":268,"o":5.24,"t":"2026-09-24T15:45:00Z","v":24156,"vw":5.253182},{"c":5.27,"h":5.27,"l":5.2258,"n":198,"o":5.255,"t":"2026-09-24T16:00:00Z","v":11688,"vw":5.245573},{"c":5.34,"h":5.35,"l":5.2602,"n":282,"o":5.27,"t":"2026-09-24T16:15:00Z","v":22634,"vw":5.330151},{"c":5.335,"h":5.35,"l":5.28,"n":224,"o":5.3201,"t":"2026-09-24T16:30:00Z","v":10613,"vw":5.321338},{"c":5.315,"h":5.32,"l":5.295,"n":124,"o":5.32,"t":"2026-09-24T16:45:00Z","v":6026,"vw":5.307576},{"c":5.32,"h":5.32,"l":5.302,"n":209,"o":5.315,"t":"2026-09-24T17:00:00Z","v":9962,"vw":5.314059},{"c":5.31,"h":5.32,"l":5.28,"n":173,"o":5.32,"t":"2026-09-24T17:15:00Z","v":12025,"vw":5.298337},{"c":5.28,"h":5.33,"l":5.28,"n":190,"o":5.33,"t":"2026-09-24T17:30:00Z","v":9042,"vw":5.306185},{"c":5.265,"h":5.28,"l":5.26,"n":339,"o":5.28,"t":"2026-09-24T17:45:00Z","v":24786,"vw":5.271569},{"c":5.27,"h":5.28,"l":5.26,"n":299,"o":5.27,"t":"2026-09-24T18:00:00Z","v":17217,"vw":5.268989},{"c":5.285,"h":5.3,"l":5.26,"n":331,"o":5.27,"t":"2026-09-24T18:15:00Z","v":23399,"vw":5.279142},{"c":5.3,"h":5.32,"l":5.29,"n":273,"o":5.29,"t":"2026-09-24T18:30:00Z","v":16055,"vw":5.300878},{"c":5.31,"h":5.31,"l":5.295,"n":189,"o":5.3,"t":"2026-09-24T18:45:00Z","v":12666,"vw":5.305256},{"c":5.24,"h":5.31,"l":5.235,"n":282,"o":5.31,"t":"2026-09-24T19:00:00Z","v":19391,"vw":5.270424},{"c":5.235,"h":5.28,"l":5.23,"n":410,"o":5.24,"t":"2026-09-24T19:15:00Z","v":32609,"vw":5.254585},{"c":5.255,"h":5.265,"l":5.23,"n":702,"o":5.23,"t":"2026-09-24T19:30:00Z","v":70631,"vw":5.250199},{"c":5.225,"h":5.275,"l":5.21,"n":1949,"o":5.255,"t":"2026-09-24T19:45:00Z","v":271374,"vw":5.247358},{"c":5.33,"h":5.33,"l":5.22,"n":9,"o":5.23,"t":"2026-09-24T20:00:00Z","v":151944,"vw":5.230059},{"c":5.1896,"h":5.1896,"l":5.1896,"n":1,"o":5.1896,"t":"2026-09-24T21:00:00Z","v":370,"vw":5.1896},{"c":5.24,"h":5.24,"l":5.235,"n":5,"o":5.24,"t":"2026-09-24T21:15:00Z","v":1740,"vw":5.239222},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-24T21:30:00Z","v":2484,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-24T22:00:00Z","v":100,"vw":5.23},{"c":5.29,"h":5.29,"l":5.25,"n":2,"o":5.25,"t":"2026-09-24T22:45:00Z","v":600,"vw":5.256667},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-09-24T23:00:00Z","v":5009,"vw":5.3},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-09-24T23:45:00Z","v":200,"vw":5.41},{"c":5.369,"h":5.369,"l":5.369,"n":3,"o":5.369,"t":"2026-09-25T10:15:00Z","v":423,"vw":5.369},{"c":5.3521,"h":5.3521,"l":5.3521,"n":1,"o":5.3521,"t":"2026-09-25T11:45:00Z","v":1000,"vw":5.3521},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-25T12:00:00Z","v":500,"vw":5.3},{"c":5.2,"h":5.23,"l":5.2,"n":10,"o":5.23,"t":"2026-09-25T12:15:00Z","v":1000,"vw":5.205389},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-09-25T12:30:00Z","v":300,"vw":5.24},{"c":5.251,"h":5.251,"l":5.251,"n":1,"o":5.251,"t":"2026-09-25T13:00:00Z","v":1000,"vw":5.251},{"c":5.23,"h":5.299,"l":5.18,"n":485,"o":5.28,"t":"2026-09-25T13:30:00Z","v":60436,"vw":5.235498},{"c":5.26,"h":5.3,"l":5.21,"n":399,"o":5.225,"t":"2026-09-25T13:45:00Z","v":27113,"vw":5.250168},{"c":5.2,"h":5.3,"l":5.2,"n":368,"o":5.3,"t":"2026-09-25T14:00:00Z","v":24941,"vw":5.23153},{"c":5.165,"h":5.23,"l":5.1521,"n":566,"o":5.21,"t":"2026-09-25T14:15:00Z","v":46011,"vw":5.214195},{"c":5.22,"h":5.225,"l":5.17,"n":377,"o":5.18,"t":"2026-09-25T14:30:00Z","v":62545,"vw":5.209858},{"c":5.24,"h":5.255,"l":5.21,"n":233,"o":5.22,"t":"2026-09-25T14:45:00Z","v":12479,"vw":5.230525},{"c":5.25,"h":5.27,"l":5.23,"n":263,"o":5.24,"t":"2026-09-25T15:00:00Z","v":24482,"vw":5.23985},{"c":5.22,"h":5.24,"l":5.22,"n":117,"o":5.24,"t":"2026-09-25T15:15:00Z","v":6560,"vw":5.230219},{"c":5.1896,"h":5.24,"l":5.17,"n":320,"o":5.23,"t":"2026-09-25T15:30:00Z","v":32639,"vw":5.206876},{"c":5.18,"h":5.21,"l":5.14,"n":293,"o":5.18,"t":"2026-09-25T15:45:00Z","v":21232,"vw":5.16228},{"c":5.19,"h":5.21,"l":5.16,"n":447,"o":5.17,"t":"2026-09-25T16:00:00Z","v":20362,"vw":5.18896},{"c":5.19,"h":5.19,"l":5.17,"n":182,"o":5.18,"t":"2026-09-25T16:15:00Z","v":12323,"vw":5.180647},{"c":5.17,"h":5.195,"l":5.16,"n":172,"o":5.18,"t":"2026-09-25T16:30:00Z","v":13938,"vw":5.184997},{"c":5.165,"h":5.165,"l":5.13,"n":405,"o":5.162,"t":"2026-09-25T16:45:00Z","v":26346,"vw":5.148876},{"c":5.13,"h":5.16,"l":5.12,"n":269,"o":5.16,"t":"2026-09-25T17:00:00Z","v":48223,"vw":5.145496},{"c":5.13,"h":5.13,"l":5.09,"n":428,"o":5.13,"t":"2026-09-25T17:15:00Z","v":44957,"vw":5.106858},{"c":5.14,"h":5.14,"l":5.11,"n":355,"o":5.1399,"t":"2026-09-25T17:30:00Z","v":23451,"vw":5.121376},{"c":5.14,"h":5.15,"l":5.14,"n":142,"o":5.14,"t":"2026-09-25T17:45:00Z","v":8900,"vw":5.141343},{"c":5.145,"h":5.15,"l":5.14,"n":182,"o":5.14,"t":"2026-09-25T18:00:00Z","v":10312,"vw":5.145555},{"c":5.12,"h":5.1581,"l":5.12,"n":253,"o":5.14,"t":"2026-09-25T18:15:00Z","v":14276,"vw":5.143117},{"c":5.145,"h":5.165,"l":5.1,"n":490,"o":5.11,"t":"2026-09-25T18:30:00Z","v":31007,"vw":5.125426},{"c":5.13,"h":5.15,"l":5.13,"n":320,"o":5.145,"t":"2026-09-25T18:45:00Z","v":19154,"vw":5.140459},{"c":5.195,"h":5.215,"l":5.13,"n":644,"o":5.13,"t":"2026-09-25T19:00:00Z","v":53519,"vw":5.164506},{"c":5.195,"h":5.21,"l":5.16,"n":535,"o":5.205,"t":"2026-09-25T19:15:00Z","v":35186,"vw":5.181931},{"c":5.23,"h":5.24,"l":5.19,"n":921,"o":5.195,"t":"2026-09-25T19:30:00Z","v":56167,"vw":5.226001},{"c":5.21,"h":5.2625,"l":5.2,"n":3092,"o":5.23,"t":"2026-09-25T19:45:00Z","v":275063,"vw":5.230139},{"c":5.23,"h":5.23,"l":5.23,"n":15,"o":5.23,"t":"2026-09-25T20:00:00Z","v":150312,"vw":5.23},{"c":5.15,"h":5.15,"l":5.1,"n":17,"o":5.15,"t":"2026-09-25T20:15:00Z","v":2462,"vw":5.145575},{"c":5.23,"h":5.23,"l":5.1048,"n":2,"o":5.1048,"t":"2026-09-25T20:30:00Z","v":216926,"vw":5.229886},{"c":5.2282,"h":5.2282,"l":5.2282,"n":1,"o":5.2282,"t":"2026-09-25T22:30:00Z","v":600,"vw":5.2282},{"c":5.08,"h":5.09,"l":4.92,"n":26,"o":4.92,"t":"2026-09-28T08:00:00Z","v":3100,"vw":5.029174},{"c":5.12,"h":5.1287,"l":5.12,"n":3,"o":5.1287,"t":"2026-09-28T12:45:00Z","v":609,"vw":5.123258},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-28T13:00:00Z","v":318,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-28T13:15:00Z","v":215,"vw":5.14},{"c":5.15,"h":5.22,"l":5.13,"n":234,"o":5.17,"t":"2026-09-28T13:30:00Z","v":18800,"vw":5.166832},{"c":5.095,"h":5.18,"l":5.09,"n":259,"o":5.18,"t":"2026-09-28T13:45:00Z","v":20766,"vw":5.138905},{"c":5.135,"h":5.16,"l":5.082,"n":286,"o":5.09,"t":"2026-09-28T14:00:00Z","v":26966,"vw":5.108428},{"c":5.16,"h":5.2,"l":5.13,"n":205,"o":5.15,"t":"2026-09-28T14:15:00Z","v":14105,"vw":5.158433},{"c":5.11,"h":5.1525,"l":5.09,"n":253,"o":5.15,"t":"2026-09-28T14:30:00Z","v":16445,"vw":5.125486},{"c":5.14,"h":5.14,"l":5.1,"n":194,"o":5.11,"t":"2026-09-28T14:45:00Z","v":9048,"vw":5.124035},{"c":5.09,"h":5.14,"l":5.09,"n":197,"o":5.13,"t":"2026-09-28T15:00:00Z","v":15462,"vw":5.119668},{"c":5.11,"h":5.12,"l":5.08,"n":201,"o":5.09,"t":"2026-09-28T15:15:00Z","v":14371,"vw":5.096254},{"c":5.07,"h":5.11,"l":5.07,"n":390,"o":5.095,"t":"2026-09-28T15:30:00Z","v":29776,"vw":5.085208},{"c":5.12,"h":5.12,"l":5.07,"n":207,"o":5.07,"t":"2026-09-28T15:45:00Z","v":19178,"vw":5.101343},{"c":5.06,"h":5.115,"l":5.05,"n":359,"o":5.1,"t":"2026-09-28T16:00:00Z","v":28881,"vw":5.070174},{"c":5.1,"h":5.1,"l":5.06,"n":332,"o":5.07,"t":"2026-09-28T16:15:00Z","v":22247,"vw":5.089008},{"c":5.12,"h":5.125,"l":5.09,"n":260,"o":5.105,"t":"2026-09-28T16:30:00Z","v":12378,"vw":5.105719},{"c":5.11,"h":5.12,"l":5.1,"n":166,"o":5.11,"t":"2026-09-28T16:45:00Z","v":4850,"vw":5.11393},{"c":5.135,"h":5.155,"l":5.1,"n":228,"o":5.115,"t":"2026-09-28T17:00:00Z","v":10794,"vw":5.115746},{"c":5.085,"h":5.15,"l":5.08,"n":260,"o":5.15,"t":"2026-09-28T17:15:00Z","v":8200,"vw":5.101864},{"c":5.1,"h":5.1095,"l":5.08,"n":211,"o":5.09,"t":"2026-09-28T17:30:00Z","v":8007,"vw":5.095431},{"c":5.09,"h":5.11,"l":5.09,"n":244,"o":5.1,"t":"2026-09-28T17:45:00Z","v":15641,"vw":5.096828},{"c":5.08,"h":5.085,"l":5.07,"n":339,"o":5.08,"t":"2026-09-28T18:00:00Z","v":17415,"vw":5.075992},{"c":5.065,"h":5.09,"l":5.06,"n":261,"o":5.09,"t":"2026-09-28T18:15:00Z","v":13285,"vw":5.078139},{"c":5.08,"h":5.1,"l":5.05,"n":417,"o":5.06,"t":"2026-09-28T18:30:00Z","v":23120,"vw":5.069422},{"c":5.2179,"h":5.2179,"l":5.07,"n":499,"o":5.075,"t":"2026-09-28T18:45:00Z","v":44600,"vw":5.153105},{"c":5.16,"h":5.25,"l":5.16,"n":666,"o":5.2,"t":"2026-09-28T19:00:00Z","v":45160,"vw":5.219608},{"c":5.175,"h":5.1999,"l":5.1421,"n":447,"o":5.16,"t":"2026-09-28T19:15:00Z","v":17132,"vw":5.169048},{"c":5.19,"h":5.22,"l":5.175,"n":607,"o":5.175,"t":"2026-09-28T19:30:00Z","v":31749,"vw":5.194881},{"c":5.11,"h":5.19,"l":5.1,"n":1937,"o":5.19,"t":"2026-09-28T19:45:00Z","v":165540,"vw":5.135387},{"c":5.12,"h":5.12,"l":5.12,"n":14,"o":5.12,"t":"2026-09-28T20:00:00Z","v":104950,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-28T21:45:00Z","v":147,"vw":5.11},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-28T23:15:00Z","v":100,"vw":5.18},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-09-29T08:00:00Z","v":382,"vw":5.12},{"c":5.05,"h":5.11,"l":5.05,"n":3,"o":5.11,"t":"2026-09-29T08:15:00Z","v":428,"vw":5.095},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-29T12:15:00Z","v":115,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-29T12:45:00Z","v":1293,"vw":5.06},{"c":5.2073,"h":5.2073,"l":5.14,"n":7,"o":5.14,"t":"2026-09-29T13:15:00Z","v":803,"vw":5.152126},{"c":5.06,"h":5.19,"l":5.06,"n":161,"o":5.15,"t":"2026-09-29T13:30:00Z","v":18162,"vw":5.119927},{"c":5.13,"h":5.13,"l":5.06,"n":125,"o":5.06,"t":"2026-09-29T13:45:00Z","v":7255,"vw":5.098795},{"c":5.125,"h":5.19,"l":5.1,"n":183,"o":5.135,"t":"2026-09-29T14:00:00Z","v":26313,"vw":5.122087},{"c":5.12,"h":5.14,"l":5.11,"n":254,"o":5.125,"t":"2026-09-29T14:15:00Z","v":12585,"vw":5.126121},{"c":5.11,"h":5.1379,"l":5.07,"n":198,"o":5.125,"t":"2026-09-29T14:30:00Z","v":13946,"vw":5.098192},{"c":5.075,"h":5.1009,"l":5.06,"n":266,"o":5.1009,"t":"2026-09-29T14:45:00Z","v":19760,"vw":5.080462},{"c":5.06,"h":5.093,"l":5.05,"n":414,"o":5.0714,"t":"2026-09-29T15:00:00Z","v":21005,"vw":5.067068},{"c":5.04,"h":5.06,"l":5.025,"n":198,"o":5.06,"t":"2026-09-29T15:15:00Z","v":12564,"vw":5.038286},{"c":5.07,"h":5.07,"l":5.04,"n":153,"o":5.04,"t":"2026-09-29T15:30:00Z","v":11394,"vw":5.05154},{"c":5.06,"h":5.08,"l":5.055,"n":274,"o":5.0697,"t":"2026-09-29T15:45:00Z","v":14772,"vw":5.06865},{"c":5.06,"h":5.07,"l":5.05,"n":230,"o":5.06,"t":"2026-09-29T16:00:00Z","v":13029,"vw":5.060108},{"c":5.065,"h":5.0794,"l":5.05,"n":169,"o":5.05,"t":"2026-09-29T16:15:00Z","v":11295,"vw":5.066671},{"c":5.05,"h":5.07,"l":5.05,"n":235,"o":5.065,"t":"2026-09-29T16:30:00Z","v":10303,"vw":5.061411},{"c":5.09,"h":5.095,"l":5.05,"n":169,"o":5.05,"t":"2026-09-29T16:45:00Z","v":15220,"vw":5.073077},{"c":5.08,"h":5.095,"l":5.08,"n":236,"o":5.09,"t":"2026-09-29T17:00:00Z","v":13682,"vw":5.085989},{"c":5.085,"h":5.09,"l":5.07,"n":286,"o":5.08,"t":"2026-09-29T17:15:00Z","v":19821,"vw":5.08269},{"c":5.09,"h":5.1,"l":5.075,"n":357,"o":5.085,"t":"2026-09-29T17:30:00Z","v":22376,"vw":5.084876},{"c":5.09,"h":5.1,"l":5.07,"n":171,"o":5.09,"t":"2026-09-29T17:45:00Z","v":9805,"vw":5.082185},{"c":5.14,"h":5.14,"l":5.09,"n":385,"o":5.09,"t":"2026-09-29T18:00:00Z","v":21363,"vw":5.100531},{"c":5.1379,"h":5.1379,"l":5.1,"n":404,"o":5.11,"t":"2026-09-29T18:15:00Z","v":16562,"vw":5.109225},{"c":5.105,"h":5.1293,"l":5.1,"n":352,"o":5.1293,"t":"2026-09-29T18:30:00Z","v":19273,"vw":5.108911},{"c":5.095,"h":5.11,"l":5.09,"n":331,"o":5.11,"t":"2026-09-29T18:45:00Z","v":22793,"vw":5.098072},{"c":5.115,"h":5.125,"l":5.09,"n":439,"o":5.095,"t":"2026-09-29T19:00:00Z","v":25647,"vw":5.103832},{"c":5.1,"h":5.1399,"l":5.1,"n":598,"o":5.115,"t":"2026-09-29T19:15:00Z","v":57277,"vw":5.113267},{"c":5.145,"h":5.16,"l":5.095,"n":713,"o":5.1,"t":"2026-09-29T19:30:00Z","v":46555,"vw":5.133491},{"c":5.16,"h":5.16,"l":5.09,"n":2246,"o":5.145,"t":"2026-09-29T19:45:00Z","v":160791,"vw":5.1422},{"c":5.15,"h":5.15,"l":5.15,"n":10,"o":5.15,"t":"2026-09-29T20:00:00Z","v":130886,"vw":5.15},{"c":5.21,"h":5.21,"l":5.21,"n":8,"o":5.21,"t":"2026-09-29T23:00:00Z","v":364,"vw":5.21},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-09-30T11:15:00Z","v":500,"vw":5.2},{"c":5.18,"h":5.25,"l":5.18,"n":2,"o":5.25,"t":"2026-09-30T12:15:00Z","v":510,"vw":5.222549},{"c":5.24,"h":5.24,"l":5.16,"n":12,"o":5.16,"t":"2026-09-30T12:30:00Z","v":1697,"vw":5.213394},{"c":5.08,"h":5.19,"l":5.07,"n":250,"o":5.19,"t":"2026-09-30T13:30:00Z","v":26337,"vw":5.144146},{"c":5.035,"h":5.11,"l":5.02,"n":516,"o":5.08,"t":"2026-09-30T13:45:00Z","v":75011,"vw":5.059977},{"c":5.135,"h":5.135,"l":5.035,"n":849,"o":5.035,"t":"2026-09-30T14:00:00Z","v":76272,"vw":5.082574},{"c":5.1,"h":5.135,"l":5.09,"n":230,"o":5.13,"t":"2026-09-30T14:15:00Z","v":15582,"vw":5.110328},{"c":5.155,"h":5.16,"l":5.1,"n":517,"o":5.12,"t":"2026-09-30T14:30:00Z","v":44051,"vw":5.117325},{"c":5.23,"h":5.24,"l":5.1409,"n":277,"o":5.1409,"t":"2026-09-30T14:45:00Z","v":20129,"vw":5.196049},{"c":5.21,"h":5.2185,"l":5.19,"n":235,"o":5.21,"t":"2026-09-30T15:00:00Z","v":9515,"vw":5.205688},{"c":5.29,"h":5.31,"l":5.185,"n":494,"o":5.21,"t":"2026-09-30T15:15:00Z","v":37601,"vw":5.258408},{"c":5.2,"h":5.3421,"l":5.19,"n":420,"o":5.28,"t":"2026-09-30T15:30:00Z","v":34394,"vw":5.270789},{"c":5.21,"h":5.24,"l":5.17,"n":193,"o":5.23,"t":"2026-09-30T15:45:00Z","v":11223,"vw":5.202262},{"c":5.15,"h":5.21,"l":5.15,"n":174,"o":5.2,"t":"2026-09-30T16:00:00Z","v":12499,"vw":5.18676},{"c":5.19,"h":5.2,"l":5.14,"n":239,"o":5.15,"t":"2026-09-30T16:15:00Z","v":13635,"vw":5.172214},{"c":5.18,"h":5.2,"l":5.17,"n":238,"o":5.195,"t":"2026-09-30T16:30:00Z","v":13871,"vw":5.186765},{"c":5.18,"h":5.185,"l":5.16,"n":259,"o":5.18,"t":"2026-09-30T16:45:00Z","v":11327,"vw":5.169979},{"c":5.18,"h":5.18,"l":5.12,"n":391,"o":5.17,"t":"2026-09-30T17:00:00Z","v":26867,"vw":5.150414},{"c":5.195,"h":5.232,"l":5.17,"n":729,"o":5.18,"t":"2026-09-30T17:15:00Z","v":54842,"vw":5.206492},{"c":5.215,"h":5.215,"l":5.19,"n":375,"o":5.19,"t":"2026-09-30T17:30:00Z","v":15913,"vw":5.203311},{"c":5.2,"h":5.21,"l":5.17,"n":365,"o":5.21,"t":"2026-09-30T17:45:00Z","v":18822,"vw":5.197546},{"c":5.22,"h":5.23,"l":5.18,"n":431,"o":5.195,"t":"2026-09-30T18:00:00Z","v":23370,"vw":5.205766},{"c":5.215,"h":5.22,"l":5.2,"n":252,"o":5.21,"t":"2026-09-30T18:15:00Z","v":13572,"vw":5.211817},{"c":5.21,"h":5.225,"l":5.21,"n":396,"o":5.215,"t":"2026-09-30T18:30:00Z","v":21957,"vw":5.218412},{"c":5.185,"h":5.215,"l":5.18,"n":352,"o":5.215,"t":"2026-09-30T18:45:00Z","v":22524,"vw":5.18873},{"c":5.205,"h":5.205,"l":5.17,"n":451,"o":5.18,"t":"2026-09-30T19:00:00Z","v":24670,"vw":5.189331},{"c":5.215,"h":5.215,"l":5.2,"n":559,"o":5.205,"t":"2026-09-30T19:15:00Z","v":27492,"vw":5.205745},{"c":5.215,"h":5.235,"l":5.21,"n":809,"o":5.215,"t":"2026-09-30T19:30:00Z","v":81652,"vw":5.220144},{"c":5.26,"h":5.26,"l":5.19,"n":2346,"o":5.215,"t":"2026-09-30T19:45:00Z","v":232165,"vw":5.235846},{"c":5.26,"h":5.26,"l":5.26,"n":15,"o":5.26,"t":"2026-09-30T20:00:00Z","v":176086,"vw":5.26},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-30T21:15:00Z","v":250,"vw":5.21},{"c":5.2169,"h":5.2169,"l":5.2169,"n":1,"o":5.2169,"t":"2026-09-30T23:30:00Z","v":200,"vw":5.2169},{"c":5.25,"h":5.3,"l":5.25,"n":15,"o":5.26,"t":"2026-10-01T13:15:00Z","v":1110,"vw":5.282897},{"c":5.305,"h":5.305,"l":5.215,"n":216,"o":5.26,"t":"2026-10-01T13:30:00Z","v":17258,"vw":5.270907},{"c":5.25,"h":5.33,"l":5.25,"n":317,"o":5.27,"t":"2026-10-01T13:45:00Z","v":19599,"vw":5.274227},{"c":5.17,"h":5.25,"l":5.1,"n":463,"o":5.25,"t":"2026-10-01T14:00:00Z","v":41655,"vw":5.184395},{"c":5.095,"h":5.195,"l":5.095,"n":248,"o":5.175,"t":"2026-10-01T14:15:00Z","v":26984,"vw":5.134142},{"c":5.09,"h":5.1,"l":5.05,"n":546,"o":5.1,"t":"2026-10-01T14:30:00Z","v":40097,"vw":5.073688},{"c":5.08,"h":5.11,"l":5.04,"n":894,"o":5.1,"t":"2026-10-01T14:45:00Z","v":105709,"vw":5.056694},{"c":5.06,"h":5.11,"l":5.03,"n":428,"o":5.08,"t":"2026-10-01T15:00:00Z","v":34106,"vw":5.077602},{"c":5.06,"h":5.09,"l":5.05,"n":290,"o":5.07,"t":"2026-10-01T15:15:00Z","v":23073,"vw":5.074311},{"c":5.09,"h":5.095,"l":5.03,"n":509,"o":5.05,"t":"2026-10-01T15:30:00Z","v":40704,"vw":5.056789},{"c":5.07,"h":5.08,"l":5.06,"n":341,"o":5.075,"t":"2026-10-01T15:45:00Z","v":13523,"vw":5.074596},{"c":5.05,"h":5.08,"l":5.05,"n":289,"o":5.07,"t":"2026-10-01T16:00:00Z","v":15778,"vw":5.075156},{"c":5.13,"h":5.14,"l":5.06,"n":365,"o":5.065,"t":"2026-10-01T16:15:00Z","v":21119,"vw":5.089693},{"c":5.11,"h":5.14,"l":5.11,"n":221,"o":5.13,"t":"2026-10-01T16:30:00Z","v":9220,"vw":5.12612},{"c":5.09,"h":5.13,"l":5.08,"n":347,"o":5.11,"t":"2026-10-01T16:45:00Z","v":17237,"vw":5.105412},{"c":5.12,"h":5.12,"l":5.08,"n":238,"o":5.08,"t":"2026-10-01T17:00:00Z","v":12095,"vw":5.105084},{"c":5.135,"h":5.135,"l":5.115,"n":302,"o":5.12,"t":"2026-10-01T17:15:00Z","v":17618,"vw":5.127621},{"c":5.145,"h":5.15,"l":5.11,"n":382,"o":5.135,"t":"2026-10-01T17:30:00Z","v":31348,"vw":5.127085},{"c":5.09,"h":5.15,"l":5.08,"n":284,"o":5.1401,"t":"2026-10-01T17:45:00Z","v":11264,"vw":5.117946},{"c":5.115,"h":5.115,"l":5.07,"n":289,"o":5.09,"t":"2026-10-01T18:00:00Z","v":15961,"vw":5.099442},{"c":5.12,"h":5.14,"l":5.11,"n":227,"o":5.12,"t":"2026-10-01T18:15:00Z","v":13606,"vw":5.124714},{"c":5.08,"h":5.13,"l":5.08,"n":240,"o":5.12,"t":"2026-10-01T18:30:00Z","v":13162,"vw":5.107048},{"c":5.0799,"h":5.1,"l":5.07,"n":339,"o":5.08,"t":"2026-10-01T18:45:00Z","v":23437,"vw":5.082951},{"c":5.075,"h":5.085,"l":5.055,"n":352,"o":5.0792,"t":"2026-10-01T19:00:00Z","v":24178,"vw":5.07528},{"c":5.085,"h":5.0895,"l":5.07,"n":363,"o":5.07,"t":"2026-10-01T19:15:00Z","v":30297,"vw":5.080311},{"c":5.105,"h":5.115,"l":5.08,"n":461,"o":5.085,"t":"2026-10-01T19:30:00Z","v":43325,"vw":5.099136},{"c":5.09,"h":5.125,"l":5.08,"n":2223,"o":5.1,"t":"2026-10-01T19:45:00Z","v":228076,"vw":5.105615},{"c":5.1,"h":5.1,"l":5.09,"n":19,"o":5.1,"t":"2026-10-01T20:00:00Z","v":153059,"vw":5.099993},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-01T20:15:00Z","v":134,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-01T20:45:00Z","v":149,"vw":5.1},{"c":5.11,"h":5.11,"l":5.0989,"n":5,"o":5.0989,"t":"2026-10-01T21:30:00Z","v":1251,"vw":5.10792},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-01T22:30:00Z","v":448,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-01T23:15:00Z","v":114,"vw":5.1},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-01T23:45:00Z","v":2500,"vw":5.07},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-02T11:15:00Z","v":210,"vw":5.1},{"c":5.0918,"h":5.0918,"l":5.0918,"n":1,"o":5.0918,"t":"2026-10-02T12:00:00Z","v":1151,"vw":5.0918},{"c":5.15,"h":5.15,"l":5.14,"n":3,"o":5.14,"t":"2026-10-02T12:30:00Z","v":250,"vw":5.144016},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-02T13:00:00Z","v":1000,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":9,"o":5.17,"t":"2026-10-02T13:15:00Z","v":1756,"vw":5.17},{"c":5.07,"h":5.19,"l":5.01,"n":286,"o":5.19,"t":"2026-10-02T13:30:00Z","v":68439,"vw":5.130055},{"c":5,"h":5.0702,"l":4.95,"n":411,"o":5.02,"t":"2026-10-02T13:45:00Z","v":68265,"vw":4.994472},{"c":5.13,"h":5.13,"l":4.995,"n":166,"o":5.0065,"t":"2026-10-02T14:00:00Z","v":9694,"vw":5.054547},{"c":5.1,"h":5.125,"l":5.1,"n":240,"o":5.1046,"t":"2026-10-02T14:15:00Z","v":21474,"vw":5.10837},{"c":5.12,"h":5.13,"l":5.095,"n":261,"o":5.1,"t":"2026-10-02T14:30:00Z","v":20814,"vw":5.108639},{"c":5.075,"h":5.15,"l":5.07,"n":295,"o":5.13,"t":"2026-10-02T14:45:00Z","v":29642,"vw":5.08123},{"c":5.01,"h":5.105,"l":5.01,"n":598,"o":5.08,"t":"2026-10-02T15:00:00Z","v":87117,"vw":5.052364},{"c":4.98,"h":5.01,"l":4.97,"n":334,"o":5,"t":"2026-10-02T15:15:00Z","v":27298,"vw":4.990803},{"c":5.045,"h":5.05,"l":4.97,"n":317,"o":4.98,"t":"2026-10-02T15:30:00Z","v":19114,"vw":5.006211},{"c":5.04,"h":5.0654,"l":5.04,"n":199,"o":5.04,"t":"2026-10-02T15:45:00Z","v":9820,"vw":5.046266},{"c":5.045,"h":5.06,"l":5.04,"n":270,"o":5.05,"t":"2026-10-02T16:00:00Z","v":22066,"vw":5.050534},{"c":5.05,"h":5.06,"l":5.0486,"n":191,"o":5.05,"t":"2026-10-02T16:15:00Z","v":5879,"vw":5.054992},{"c":5.07,"h":5.09,"l":5.06,"n":263,"o":5.06,"t":"2026-10-02T16:30:00Z","v":13317,"vw":5.076413},{"c":4.97,"h":5.075,"l":4.97,"n":482,"o":5.075,"t":"2026-10-02T16:45:00Z","v":102694,"vw":5.026807},{"c":4.95,"h":4.985,"l":4.94,"n":547,"o":4.97,"t":"2026-10-02T17:00:00Z","v":48550,"vw":4.953307},{"c":4.93,"h":4.96,"l":4.925,"n":353,"o":4.945,"t":"2026-10-02T17:15:00Z","v":26358,"vw":4.941362},{"c":4.94,"h":4.9492,"l":4.92,"n":359,"o":4.9292,"t":"2026-10-02T17:30:00Z","v":22643,"vw":4.938788},{"c":4.95,"h":4.968,"l":4.93,"n":218,"o":4.95,"t":"2026-10-02T17:45:00Z","v":9607,"vw":4.951572},{"c":4.89,"h":4.95,"l":4.88,"n":388,"o":4.95,"t":"2026-10-02T18:00:00Z","v":38340,"vw":4.909509},{"c":4.9065,"h":4.91,"l":4.86,"n":536,"o":4.8801,"t":"2026-10-02T18:15:00Z","v":43787,"vw":4.875759},{"c":4.92,"h":4.92,"l":4.9,"n":234,"o":4.905,"t":"2026-10-02T18:30:00Z","v":10845,"vw":4.912049},{"c":4.88,"h":4.928,"l":4.87,"n":350,"o":4.92,"t":"2026-10-02T18:45:00Z","v":20161,"vw":4.903682},{"c":4.875,"h":4.89,"l":4.865,"n":303,"o":4.89,"t":"2026-10-02T19:00:00Z","v":16089,"vw":4.872891},{"c":4.885,"h":4.89,"l":4.86,"n":619,"o":4.875,"t":"2026-10-02T19:15:00Z","v":39509,"vw":4.876272},{"c":4.935,"h":4.935,"l":4.885,"n":682,"o":4.885,"t":"2026-10-02T19:30:00Z","v":45895,"vw":4.916565},{"c":4.93,"h":4.935,"l":4.89,"n":1664,"o":4.935,"t":"2026-10-02T19:45:00Z","v":142122,"vw":4.913074},{"c":4.98,"h":4.98,"l":4.89,"n":18,"o":4.91,"t":"2026-10-02T20:00:00Z","v":168490,"vw":4.909822},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-02T21:00:00Z","v":101,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-02T21:30:00Z","v":100,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-02T22:15:00Z","v":252,"vw":4.9},{"c":4.9001,"h":4.9001,"l":4.9001,"n":1,"o":4.9001,"t":"2026-10-02T22:45:00Z","v":150,"vw":4.9001},{"c":4.9011,"h":4.9011,"l":4.9,"n":2,"o":4.9,"t":"2026-10-02T23:00:00Z","v":337,"vw":4.90049},{"c":4.94,"h":4.94,"l":4.92,"n":5,"o":4.92,"t":"2026-10-05T08:00:00Z","v":598,"vw":4.929597},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-05T08:15:00Z","v":430,"vw":4.94},{"c":4.92,"h":4.92,"l":4.92,"n":18,"o":4.92,"t":"2026-10-05T08:30:00Z","v":249,"vw":4.92},{"c":4.9206,"h":4.9206,"l":4.9206,"n":1,"o":4.9206,"t":"2026-10-05T08:45:00Z","v":111,"vw":4.9206},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-05T09:00:00Z","v":137,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-05T11:15:00Z","v":265,"vw":4.93},{"c":4.882,"h":4.882,"l":4.882,"n":1,"o":4.882,"t":"2026-10-05T11:30:00Z","v":330,"vw":4.882},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-05T12:15:00Z","v":400,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-05T12:30:00Z","v":110,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-05T12:45:00Z","v":150,"vw":4.96},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-05T13:00:00Z","v":107,"vw":5.03},{"c":4.89,"h":4.96,"l":4.88,"n":169,"o":4.95,"t":"2026-10-05T13:30:00Z","v":22185,"vw":4.919897},{"c":4.8299,"h":4.9075,"l":4.81,"n":278,"o":4.89,"t":"2026-10-05T13:45:00Z","v":20288,"vw":4.880908},{"c":4.78,"h":4.83,"l":4.78,"n":270,"o":4.83,"t":"2026-10-05T14:00:00Z","v":42680,"vw":4.801808},{"c":4.6801,"h":4.78,"l":4.66,"n":359,"o":4.77,"t":"2026-10-05T14:15:00Z","v":47181,"vw":4.717828},{"c":4.685,"h":4.695,"l":4.63,"n":405,"o":4.695,"t":"2026-10-05T14:30:00Z","v":33010,"vw":4.665357},{"c":4.72,"h":4.72,"l":4.68,"n":309,"o":4.7,"t":"2026-10-05T14:45:00Z","v":27828,"vw":4.708045},{"c":4.675,"h":4.74,"l":4.67,"n":344,"o":4.72,"t":"2026-10-05T15:00:00Z","v":28903,"vw":4.704729},{"c":4.735,"h":4.74,"l":4.68,"n":281,"o":4.685,"t":"2026-10-05T15:15:00Z","v":25281,"vw":4.704718},{"c":4.775,"h":4.79,"l":4.75,"n":288,"o":4.75,"t":"2026-10-05T15:30:00Z","v":25588,"vw":4.759915},{"c":4.8,"h":4.82,"l":4.77,"n":284,"o":4.775,"t":"2026-10-05T15:45:00Z","v":19319,"vw":4.800274},{"c":4.805,"h":4.805,"l":4.78,"n":308,"o":4.795,"t":"2026-10-05T16:00:00Z","v":17469,"vw":4.794353},{"c":4.86,"h":4.86,"l":4.8,"n":224,"o":4.805,"t":"2026-10-05T16:15:00Z","v":10527,"vw":4.823327},{"c":4.86,"h":4.87,"l":4.82,"n":353,"o":4.865,"t":"2026-10-05T16:30:00Z","v":29783,"vw":4.848507},{"c":4.85,"h":4.8754,"l":4.85,"n":290,"o":4.86,"t":"2026-10-05T16:45:00Z","v":36235,"vw":4.85314},{"c":4.85,"h":4.86,"l":4.82,"n":144,"o":4.84,"t":"2026-10-05T17:00:00Z","v":9687,"vw":4.844116},{"c":4.85,"h":4.85,"l":4.81,"n":225,"o":4.81,"t":"2026-10-05T17:15:00Z","v":10846,"vw":4.835511},{"c":4.81,"h":4.85,"l":4.81,"n":232,"o":4.85,"t":"2026-10-05T17:30:00Z","v":15024,"vw":4.833984},{"c":4.83,"h":4.85,"l":4.81,"n":200,"o":4.81,"t":"2026-10-05T17:45:00Z","v":7329,"vw":4.836999},{"c":4.81,"h":4.83,"l":4.81,"n":203,"o":4.83,"t":"2026-10-05T18:00:00Z","v":8794,"vw":4.820038},{"c":4.83,"h":4.85,"l":4.81,"n":306,"o":4.81,"t":"2026-10-05T18:15:00Z","v":14417,"vw":4.831278},{"c":4.81,"h":4.835,"l":4.79,"n":413,"o":4.83,"t":"2026-10-05T18:30:00Z","v":49030,"vw":4.819235},{"c":4.795,"h":4.805,"l":4.78,"n":362,"o":4.8,"t":"2026-10-05T18:45:00Z","v":17224,"vw":4.795503},{"c":4.8,"h":4.81,"l":4.79,"n":1046,"o":4.795,"t":"2026-10-05T19:00:00Z","v":80210,"vw":4.801373},{"c":4.785,"h":4.8,"l":4.78,"n":254,"o":4.8,"t":"2026-10-05T19:15:00Z","v":17388,"vw":4.789248},{"c":4.8,"h":4.8055,"l":4.765,"n":629,"o":4.785,"t":"2026-10-05T19:30:00Z","v":42174,"vw":4.786598},{"c":4.84,"h":4.87,"l":4.775,"n":2630,"o":4.8058,"t":"2026-10-05T19:45:00Z","v":281355,"vw":4.834499},{"c":4.85,"h":4.85,"l":4.85,"n":13,"o":4.85,"t":"2026-10-05T20:00:00Z","v":131414,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":3,"o":4.85,"t":"2026-10-05T21:45:00Z","v":500,"vw":4.857976},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-05T22:45:00Z","v":155,"vw":4.86},{"c":4.81,"h":4.84,"l":4.75,"n":19,"o":4.84,"t":"2026-10-06T08:00:00Z","v":1131,"vw":4.808247},{"c":4.7509,"h":4.7509,"l":4.7509,"n":1,"o":4.7509,"t":"2026-10-06T08:45:00Z","v":450,"vw":4.7509},{"c":4.7579,"h":4.7579,"l":4.7579,"n":3,"o":4.7579,"t":"2026-10-06T10:15:00Z","v":300,"vw":4.7579},{"c":4.8491,"h":4.8491,"l":4.8491,"n":2,"o":4.8491,"t":"2026-10-06T10:30:00Z","v":850,"vw":4.8491},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-06T12:00:00Z","v":130,"vw":4.84},{"c":4.7898,"h":4.7898,"l":4.7898,"n":1,"o":4.7898,"t":"2026-10-06T13:00:00Z","v":809,"vw":4.7898},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-06T13:15:00Z","v":150,"vw":4.78},{"c":4.71,"h":4.88,"l":4.7,"n":324,"o":4.88,"t":"2026-10-06T13:30:00Z","v":28235,"vw":4.77781},{"c":4.7,"h":4.77,"l":4.66,"n":478,"o":4.71,"t":"2026-10-06T13:45:00Z","v":53992,"vw":4.715109},{"c":4.62,"h":4.73,"l":4.61,"n":349,"o":4.68,"t":"2026-10-06T14:00:00Z","v":45136,"vw":4.676329},{"c":4.63,"h":4.66,"l":4.61,"n":284,"o":4.63,"t":"2026-10-06T14:15:00Z","v":27288,"vw":4.632496},{"c":4.6,"h":4.63,"l":4.58,"n":376,"o":4.63,"t":"2026-10-06T14:30:00Z","v":26590,"vw":4.604498},{"c":4.73,"h":4.73,"l":4.59,"n":377,"o":4.59,"t":"2026-10-06T14:45:00Z","v":22973,"vw":4.630361},{"c":4.73,"h":4.74,"l":4.7,"n":588,"o":4.7,"t":"2026-10-06T15:00:00Z","v":88320,"vw":4.729284},{"c":4.69,"h":4.76,"l":4.63,"n":737,"o":4.7475,"t":"2026-10-06T15:15:00Z","v":97371,"vw":4.711756},{"c":4.69,"h":4.7,"l":4.66,"n":211,"o":4.685,"t":"2026-10-06T15:30:00Z","v":13231,"vw":4.676946},{"c":4.64,"h":4.68,"l":4.64,"n":226,"o":4.68,"t":"2026-10-06T15:45:00Z","v":11904,"vw":4.660285},{"c":4.66,"h":4.68,"l":4.64,"n":194,"o":4.66,"t":"2026-10-06T16:00:00Z","v":12860,"vw":4.663584},{"c":4.63,"h":4.65,"l":4.63,"n":193,"o":4.65,"t":"2026-10-06T16:15:00Z","v":6640,"vw":4.63984},{"c":4.61,"h":4.6499,"l":4.61,"n":146,"o":4.6481,"t":"2026-10-06T16:30:00Z","v":6683,"vw":4.638138},{"c":4.61,"h":4.625,"l":4.61,"n":252,"o":4.61,"t":"2026-10-06T16:45:00Z","v":17147,"vw":4.61507},{"c":4.57,"h":4.62,"l":4.57,"n":617,"o":4.62,"t":"2026-10-06T17:00:00Z","v":42508,"vw":4.601106},{"c":4.5468,"h":4.575,"l":4.52,"n":372,"o":4.57,"t":"2026-10-06T17:15:00Z","v":36315,"vw":4.553086},{"c":4.555,"h":4.56,"l":4.54,"n":330,"o":4.55,"t":"2026-10-06T17:30:00Z","v":27344,"vw":4.552431},{"c":4.57,"h":4.585,"l":4.56,"n":184,"o":4.57,"t":"2026-10-06T17:45:00Z","v":8654,"vw":4.571875},{"c":4.55,"h":4.56,"l":4.54,"n":201,"o":4.56,"t":"2026-10-06T18:00:00Z","v":14081,"vw":4.553541},{"c":4.565,"h":4.57,"l":4.54,"n":203,"o":4.55,"t":"2026-10-06T18:15:00Z","v":10462,"vw":4.558038},{"c":4.565,"h":4.5797,"l":4.56,"n":283,"o":4.565,"t":"2026-10-06T18:30:00Z","v":19905,"vw":4.572227},{"c":4.5903,"h":4.595,"l":4.56,"n":376,"o":4.5685,"t":"2026-10-06T18:45:00Z","v":25617,"vw":4.577189},{"c":4.59,"h":4.59,"l":4.55,"n":291,"o":4.59,"t":"2026-10-06T19:00:00Z","v":32253,"vw":4.575252},{"c":4.57,"h":4.5909,"l":4.565,"n":268,"o":4.59,"t":"2026-10-06T19:15:00Z","v":18835,"vw":4.582204},{"c":4.65,"h":4.695,"l":4.57,"n":915,"o":4.57,"t":"2026-10-06T19:30:00Z","v":138620,"vw":4.62941},{"c":4.75,"h":4.78,"l":4.64,"n":1995,"o":4.65,"t":"2026-10-06T19:45:00Z","v":306367,"vw":4.724409},{"c":4.75,"h":4.75,"l":4.75,"n":22,"o":4.75,"t":"2026-10-06T20:00:00Z","v":96687,"vw":4.75},{"c":4.7009,"h":4.7009,"l":4.7009,"n":1,"o":4.7009,"t":"2026-10-06T21:30:00Z","v":130,"vw":4.7009},{"c":4.71,"h":4.71,"l":4.7066,"n":2,"o":4.7066,"t":"2026-10-06T23:30:00Z","v":1165,"vw":4.709518},{"c":4.75,"h":4.75,"l":4.75,"n":11,"o":4.75,"t":"2026-10-07T08:00:00Z","v":350,"vw":4.75},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-07T09:30:00Z","v":245,"vw":4.73},{"c":4.65,"h":4.67,"l":4.65,"n":3,"o":4.67,"t":"2026-10-07T10:45:00Z","v":203,"vw":4.66},{"c":4.66,"h":4.675,"l":4.66,"n":3,"o":4.66,"t":"2026-10-07T11:00:00Z","v":500,"vw":4.663},{"c":4.63,"h":4.75,"l":4.63,"n":9,"o":4.74,"t":"2026-10-07T11:15:00Z","v":4218,"vw":4.729081},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-07T11:30:00Z","v":403,"vw":4.63},{"c":4.6211,"h":4.6211,"l":4.6211,"n":2,"o":4.6211,"t":"2026-10-07T12:15:00Z","v":187,"vw":4.6211},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-07T12:30:00Z","v":143,"vw":4.62},{"c":4.63,"h":4.63,"l":4.61,"n":2,"o":4.61,"t":"2026-10-07T12:45:00Z","v":500,"vw":4.614},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-07T13:00:00Z","v":100,"vw":4.72},{"c":4.7,"h":4.74,"l":4.63,"n":239,"o":4.68,"t":"2026-10-07T13:30:00Z","v":29964,"vw":4.674461},{"c":4.63,"h":4.75,"l":4.61,"n":326,"o":4.72,"t":"2026-10-07T13:45:00Z","v":35076,"vw":4.692321},{"c":4.73,"h":4.75,"l":4.64,"n":330,"o":4.64,"t":"2026-10-07T14:00:00Z","v":53508,"vw":4.690681},{"c":4.785,"h":4.79,"l":4.7,"n":298,"o":4.71,"t":"2026-10-07T14:15:00Z","v":43336,"vw":4.744233},{"c":4.77,"h":4.815,"l":4.76,"n":481,"o":4.785,"t":"2026-10-07T14:30:00Z","v":37199,"vw":4.789326},{"c":4.7652,"h":4.78,"l":4.75,"n":394,"o":4.76,"t":"2026-10-07T14:45:00Z","v":39596,"vw":4.774681},{"c":4.7,"h":4.755,"l":4.69,"n":707,"o":4.75,"t":"2026-10-07T15:00:00Z","v":75614,"vw":4.703809},{"c":4.72,"h":4.745,"l":4.71,"n":272,"o":4.715,"t":"2026-10-07T15:15:00Z","v":17689,"vw":4.727954},{"c":4.69,"h":4.75,"l":4.69,"n":283,"o":4.71,"t":"2026-10-07T15:30:00Z","v":20133,"vw":4.724292},{"c":4.74,"h":4.74,"l":4.69,"n":208,"o":4.69,"t":"2026-10-07T15:45:00Z","v":17397,"vw":4.71628},{"c":4.765,"h":4.765,"l":4.7,"n":435,"o":4.73,"t":"2026-10-07T16:00:00Z","v":51467,"vw":4.72496},{"c":4.79,"h":4.79,"l":4.76,"n":180,"o":4.77,"t":"2026-10-07T16:15:00Z","v":12439,"vw":4.770295},{"c":4.79,"h":4.79,"l":4.76,"n":282,"o":4.79,"t":"2026-10-07T16:30:00Z","v":26783,"vw":4.772309},{"c":4.78,"h":4.8,"l":4.78,"n":259,"o":4.8,"t":"2026-10-07T16:45:00Z","v":32685,"vw":4.79643},{"c":4.83,"h":4.83,"l":4.78,"n":387,"o":4.78,"t":"2026-10-07T17:00:00Z","v":26353,"vw":4.81119},{"c":4.75,"h":4.82,"l":4.75,"n":322,"o":4.82,"t":"2026-10-07T17:15:00Z","v":28464,"vw":4.774657},{"c":4.8,"h":4.805,"l":4.74,"n":189,"o":4.74,"t":"2026-10-07T17:30:00Z","v":19185,"vw":4.77574},{"c":4.81,"h":4.81,"l":4.79,"n":99,"o":4.8,"t":"2026-10-07T17:45:00Z","v":6351,"vw":4.793796},{"c":4.805,"h":4.825,"l":4.79,"n":281,"o":4.79,"t":"2026-10-07T18:00:00Z","v":12723,"vw":4.811871},{"c":4.85,"h":4.85,"l":4.8,"n":195,"o":4.8,"t":"2026-10-07T18:15:00Z","v":11341,"vw":4.823269},{"c":4.85,"h":4.87,"l":4.84,"n":224,"o":4.845,"t":"2026-10-07T18:30:00Z","v":12589,"vw":4.846967},{"c":4.8589,"h":4.8598,"l":4.84,"n":151,"o":4.85,"t":"2026-10-07T18:45:00Z","v":8552,"vw":4.845822},{"c":4.8,"h":4.86,"l":4.8,"n":268,"o":4.855,"t":"2026-10-07T19:00:00Z","v":15390,"vw":4.830492},{"c":4.785,"h":4.81,"l":4.78,"n":278,"o":4.81,"t":"2026-10-07T19:15:00Z","v":18793,"vw":4.797636},{"c":4.785,"h":4.795,"l":4.765,"n":596,"o":4.785,"t":"2026-10-07T19:30:00Z","v":39900,"vw":4.778886},{"c":4.82,"h":4.82,"l":4.78,"n":1231,"o":4.7803,"t":"2026-10-07T19:45:00Z","v":84776,"vw":4.802898},{"c":4.84,"h":4.84,"l":4.82,"n":18,"o":4.82,"t":"2026-10-07T20:00:00Z","v":77783,"vw":4.820093},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-07T21:00:00Z","v":200,"vw":4.81},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-08T11:15:00Z","v":1000,"vw":4.7},{"c":4.6575,"h":4.6575,"l":4.6575,"n":1,"o":4.6575,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.6575},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-08T12:15:00Z","v":330,"vw":4.75},{"c":4.695,"h":4.78,"l":4.65,"n":139,"o":4.78,"t":"2026-10-08T13:30:00Z","v":15929,"vw":4.71373},{"c":4.72,"h":4.76,"l":4.69,"n":80,"o":4.69,"t":"2026-10-08T13:45:00Z","v":7938,"vw":4.723841},{"c":4.77,"h":4.77,"l":4.68,"n":150,"o":4.72,"t":"2026-10-08T14:00:00Z","v":16558,"vw":4.726548},{"c":4.73,"h":4.77,"l":4.71,"n":190,"o":4.77,"t":"2026-10-08T14:15:00Z","v":15015,"vw":4.740197},{"c":4.755,"h":4.77,"l":4.73,"n":109,"o":4.73,"t":"2026-10-08T14:30:00Z","v":8865,"vw":4.75294},{"c":4.725,"h":4.77,"l":4.725,"n":140,"o":4.77,"t":"2026-10-08T14:45:00Z","v":12667,"vw":4.745527},{"c":4.78,"h":4.78,"l":4.7298,"n":219,"o":4.73,"t":"2026-10-08T15:00:00Z","v":17622,"vw":4.743033},{"c":4.785,"h":4.795,"l":4.765,"n":105,"o":4.765,"t":"2026-10-08T15:15:00Z","v":4858,"vw":4.776135},{"c":4.755,"h":4.775,"l":4.74,"n":135,"o":4.77,"t":"2026-10-08T15:30:00Z","v":15726,"vw":4.752627},{"c":4.74,"h":4.75,"l":4.735,"n":202,"o":4.75,"t":"2026-10-08T15:45:00Z","v":16668,"vw":4.740999},{"c":4.76,"h":4.765,"l":4.735,"n":126,"o":4.75,"t":"2026-10-08T16:00:00Z","v":8644,"vw":4.747921},{"c":4.78,"h":4.815,"l":4.76,"n":155,"o":4.76,"t":"2026-10-08T16:15:00Z","v":9918,"vw":4.785748},{"c":4.785,"h":4.7913,"l":4.76,"n":136,"o":4.77,"t":"2026-10-08T16:30:00Z","v":6993,"vw":4.77208},{"c":4.84,"h":4.85,"l":4.77,"n":267,"o":4.785,"t":"2026-10-08T16:45:00Z","v":37459,"vw":4.814175},{"c":4.84,"h":4.86,"l":4.8292,"n":216,"o":4.84,"t":"2026-10-08T17:00:00Z","v":18096,"vw":4.843613},{"c":4.89,"h":4.91,"l":4.84,"n":325,"o":4.84,"t":"2026-10-08T17:15:00Z","v":25611,"vw":4.878194},{"c":4.92,"h":4.93,"l":4.89,"n":251,"o":4.895,"t":"2026-10-08T17:30:00Z","v":27457,"vw":4.907263},{"c":4.92,"h":4.94,"l":4.9,"n":210,"o":4.94,"t":"2026-10-08T17:45:00Z","v":19486,"vw":4.924452},{"c":4.95,"h":4.95,"l":4.91,"n":214,"o":4.91,"t":"2026-10-08T18:00:00Z","v":12957,"vw":4.923371},{"c":4.94,"h":4.97,"l":4.935,"n":217,"o":4.96,"t":"2026-10-08T18:15:00Z","v":15838,"vw":4.951109},{"c":4.94,"h":4.96,"l":4.935,"n":256,"o":4.935,"t":"2026-10-08T18:30:00Z","v":16543,"vw":4.941156},{"c":4.935,"h":4.965,"l":4.9312,"n":276,"o":4.95,"t":"2026-10-08T18:45:00Z","v":21450,"vw":4.950387},{"c":4.94,"h":4.95,"l":4.935,"n":265,"o":4.935,"t":"2026-10-08T19:00:00Z","v":20664,"vw":4.939362},{"c":4.935,"h":4.94,"l":4.91,"n":207,"o":4.94,"t":"2026-10-08T19:15:00Z","v":16941,"vw":4.926242},{"c":4.915,"h":4.935,"l":4.87,"n":599,"o":4.935,"t":"2026-10-08T19:30:00Z","v":53199,"vw":4.900094},{"c":4.9,"h":4.94,"l":4.88,"n":1253,"o":4.91,"t":"2026-10-08T19:45:00Z","v":109944,"vw":4.905642},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-08T20:00:00Z","v":347729,"vw":4.9},{"c":4.905,"h":4.905,"l":4.905,"n":6,"o":4.905,"t":"2026-10-08T21:15:00Z","v":200,"vw":4.905},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-09T10:00:00Z","v":411,"vw":4.84},{"c":4.9,"h":5.01,"l":4.87,"n":188,"o":4.93,"t":"2026-10-09T13:30:00Z","v":16243,"vw":4.950036},{"c":5,"h":5.04,"l":4.95,"n":84,"o":4.95,"t":"2026-10-09T13:45:00Z","v":10301,"vw":5.0133},{"c":4.96,"h":5.12,"l":4.96,"n":417,"o":5.05,"t":"2026-10-09T14:00:00Z","v":39098,"vw":5.078973},{"c":5.015,"h":5.02,"l":4.98,"n":142,"o":4.995,"t":"2026-10-09T14:15:00Z","v":8705,"vw":5.007419},{"c":4.96,"h":5,"l":4.93,"n":133,"o":5,"t":"2026-10-09T14:30:00Z","v":11153,"vw":4.975766},{"c":4.98,"h":4.98,"l":4.9,"n":144,"o":4.95,"t":"2026-10-09T14:45:00Z","v":11315,"vw":4.933479},{"c":4.94,"h":4.97,"l":4.92,"n":74,"o":4.97,"t":"2026-10-09T15:00:00Z","v":5912,"vw":4.953391},{"c":4.92,"h":4.945,"l":4.92,"n":107,"o":4.94,"t":"2026-10-09T15:15:00Z","v":7308,"vw":4.933759},{"c":4.935,"h":4.948,"l":4.9,"n":120,"o":4.9,"t":"2026-10-09T15:30:00Z","v":16986,"vw":4.932128},{"c":4.915,"h":4.95,"l":4.9,"n":140,"o":4.9309,"t":"2026-10-09T15:45:00Z","v":10892,"vw":4.930371},{"c":4.9,"h":4.92,"l":4.9,"n":69,"o":4.92,"t":"2026-10-09T16:00:00Z","v":6035,"vw":4.914422},{"c":4.89,"h":4.92,"l":4.88,"n":139,"o":4.9,"t":"2026-10-09T16:15:00Z","v":9388,"vw":4.899452},{"c":4.88,"h":4.91,"l":4.86,"n":206,"o":4.9,"t":"2026-10-09T16:30:00Z","v":23710,"vw":4.887605},{"c":4.915,"h":4.92,"l":4.87,"n":236,"o":4.88,"t":"2026-10-09T16:45:00Z","v":16412,"vw":4.897472},{"c":4.905,"h":4.91,"l":4.89,"n":199,"o":4.91,"t":"2026-10-09T17:00:00Z","v":15063,"vw":4.903861},{"c":4.88,"h":4.905,"l":4.875,"n":221,"o":4.905,"t":"2026-10-09T17:15:00Z","v":12748,"vw":4.888819},{"c":4.87,"h":4.895,"l":4.87,"n":287,"o":4.88,"t":"2026-10-09T17:30:00Z","v":19544,"vw":4.878626},{"c":4.85,"h":4.88,"l":4.85,"n":154,"o":4.87,"t":"2026-10-09T17:45:00Z","v":13028,"vw":4.864189},{"c":4.85,"h":4.865,"l":4.83,"n":291,"o":4.86,"t":"2026-10-09T18:00:00Z","v":16464,"vw":4.85093},{"c":4.865,"h":4.87,"l":4.84,"n":168,"o":4.84,"t":"2026-10-09T18:15:00Z","v":11524,"vw":4.855578},{"c":4.85,"h":4.87,"l":4.85,"n":131,"o":4.86,"t":"2026-10-09T18:30:00Z","v":6875,"vw":4.859373},{"c":4.87,"h":4.91,"l":4.85,"n":312,"o":4.85,"t":"2026-10-09T18:45:00Z","v":27418,"vw":4.873952},{"c":4.875,"h":4.88,"l":4.86,"n":362,"o":4.87,"t":"2026-10-09T19:00:00Z","v":22724,"vw":4.872852},{"c":4.865,"h":4.885,"l":4.865,"n":296,"o":4.875,"t":"2026-10-09T19:15:00Z","v":25522,"vw":4.878209},{"c":4.85,"h":4.87,"l":4.85,"n":543,"o":4.87,"t":"2026-10-09T19:30:00Z","v":33935,"vw":4.860607},{"c":4.895,"h":4.91,"l":4.86,"n":1085,"o":4.87,"t":"2026-10-09T19:45:00Z","v":96244,"vw":4.895441},{"c":4.9,"h":4.9,"l":4.9,"n":10,"o":4.9,"t":"2026-10-09T20:00:00Z","v":127356,"vw":4.9},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-10-09T20:15:00Z","v":1000,"vw":4.98},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-09T20:30:00Z","v":101,"vw":4.83},{"c":4.93,"h":5.27,"l":4.93,"n":9,"o":5.27,"t":"2026-10-12T08:00:00Z","v":860,"vw":5.084073},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T10:30:00Z","v":324,"vw":4.93},{"c":4.871,"h":4.93,"l":4.816,"n":126,"o":4.89,"t":"2026-10-12T13:30:00Z","v":13766,"vw":4.861525},{"c":4.91,"h":4.915,"l":4.84,"n":106,"o":4.915,"t":"2026-10-12T13:45:00Z","v":13752,"vw":4.876098},{"c":4.85,"h":4.91,"l":4.81,"n":286,"o":4.8797,"t":"2026-10-12T14:00:00Z","v":20981,"vw":4.839009},{"c":4.81,"h":4.845,"l":4.7901,"n":139,"o":4.82,"t":"2026-10-12T14:15:00Z","v":10143,"vw":4.811161},{"c":4.795,"h":4.8176,"l":4.78,"n":162,"o":4.81,"t":"2026-10-12T14:30:00Z","v":8571,"vw":4.79186},{"c":4.81,"h":4.81,"l":4.76,"n":181,"o":4.78,"t":"2026-10-12T14:45:00Z","v":9146,"vw":4.78907},{"c":4.85,"h":4.87,"l":4.78,"n":212,"o":4.8,"t":"2026-10-12T15:00:00Z","v":21408,"vw":4.829155},{"c":4.86,"h":4.875,"l":4.853,"n":68,"o":4.8672,"t":"2026-10-12T15:15:00Z","v":7412,"vw":4.86017},{"c":4.83,"h":4.87,"l":4.83,"n":126,"o":4.85,"t":"2026-10-12T15:30:00Z","v":7719,"vw":4.850481},{"c":4.78,"h":4.8208,"l":4.78,"n":224,"o":4.8191,"t":"2026-10-12T15:45:00Z","v":17946,"vw":4.804351},{"c":4.77,"h":4.805,"l":4.77,"n":139,"o":4.79,"t":"2026-10-12T16:00:00Z","v":9200,"vw":4.791696},{"c":4.805,"h":4.805,"l":4.77,"n":185,"o":4.77,"t":"2026-10-12T16:15:00Z","v":14973,"vw":4.777374},{"c":4.78,"h":4.795,"l":4.78,"n":147,"o":4.79,"t":"2026-10-12T16:30:00Z","v":8752,"vw":4.788586},{"c":4.775,"h":4.79,"l":4.77,"n":192,"o":4.78,"t":"2026-10-12T16:45:00Z","v":16218,"vw":4.775797},{"c":4.765,"h":4.785,"l":4.76,"n":98,"o":4.765,"t":"2026-10-12T17:00:00Z","v":6339,"vw":4.773999},{"c":4.775,"h":4.78,"l":4.72,"n":401,"o":4.76,"t":"2026-10-12T17:15:00Z","v":45007,"vw":4.742255},{"c":4.77,"h":4.78,"l":4.76,"n":168,"o":4.77,"t":"2026-10-12T17:30:00Z","v":12353,"vw":4.772844},{"c":4.75,"h":4.765,"l":4.74,"n":253,"o":4.765,"t":"2026-10-12T17:45:00Z","v":12518,"vw":4.74958},{"c":4.7552,"h":4.775,"l":4.755,"n":278,"o":4.755,"t":"2026-10-12T18:00:00Z","v":15591,"vw":4.766859},{"c":4.76,"h":4.77,"l":4.75,"n":296,"o":4.755,"t":"2026-10-12T18:15:00Z","v":19967,"vw":4.760662},{"c":4.735,"h":4.76,"l":4.73,"n":148,"o":4.76,"t":"2026-10-12T18:30:00Z","v":9292,"vw":4.740771},{"c":4.705,"h":4.7381,"l":4.7012,"n":291,"o":4.73,"t":"2026-10-12T18:45:00Z","v":22621,"vw":4.722654},{"c":4.7,"h":4.71,"l":4.685,"n":415,"o":4.71,"t":"2026-10-12T19:00:00Z","v":38040,"vw":4.701322},{"c":4.725,"h":4.725,"l":4.7,"n":426,"o":4.7,"t":"2026-10-12T19:15:00Z","v":39087,"vw":4.713936},{"c":4.735,"h":4.735,"l":4.71,"n":520,"o":4.725,"t":"2026-10-12T19:30:00Z","v":48220,"vw":4.725622},{"c":4.695,"h":4.735,"l":4.675,"n":1149,"o":4.735,"t":"2026-10-12T19:45:00Z","v":120851,"vw":4.699564},{"c":4.69,"h":4.7,"l":4.69,"n":13,"o":4.7,"t":"2026-10-12T20:00:00Z","v":102465,"vw":4.690059},{"c":4.78,"h":4.78,"l":4.77,"n":2,"o":4.77,"t":"2026-10-12T21:00:00Z","v":1000,"vw":4.77601},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-12T22:00:00Z","v":1000,"vw":4.8},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-13T08:00:00Z","v":223,"vw":4.69},{"c":4.5709,"h":4.5709,"l":4.5709,"n":1,"o":4.5709,"t":"2026-10-13T11:45:00Z","v":624,"vw":4.5709},{"c":4.6,"h":4.6,"l":4.57,"n":2,"o":4.57,"t":"2026-10-13T12:15:00Z","v":513,"vw":4.586842},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-13T12:30:00Z","v":418,"vw":4.6},{"c":4.566,"h":4.795,"l":4.525,"n":287,"o":4.69,"t":"2026-10-13T13:30:00Z","v":25923,"vw":4.607962},{"c":4.545,"h":4.58,"l":4.47,"n":662,"o":4.55,"t":"2026-10-13T13:45:00Z","v":80286,"vw":4.530219},{"c":4.57,"h":4.62,"l":4.545,"n":254,"o":4.545,"t":"2026-10-13T14:00:00Z","v":34453,"vw":4.574766},{"c":4.555,"h":4.59,"l":4.555,"n":101,"o":4.575,"t":"2026-10-13T14:15:00Z","v":3254,"vw":4.571309},{"c":4.5467,"h":4.57,"l":4.54,"n":127,"o":4.555,"t":"2026-10-13T14:30:00Z","v":10092,"vw":4.543263},{"c":4.515,"h":4.58,"l":4.515,"n":114,"o":4.57,"t":"2026-10-13T14:45:00Z","v":5675,"vw":4.543131},{"c":4.44,"h":4.51,"l":4.44,"n":372,"o":4.5,"t":"2026-10-13T15:00:00Z","v":32505,"vw":4.480231},{"c":4.43,"h":4.46,"l":4.43,"n":221,"o":4.45,"t":"2026-10-13T15:15:00Z","v":31127,"vw":4.443061},{"c":4.43,"h":4.4398,"l":4.42,"n":128,"o":4.425,"t":"2026-10-13T15:30:00Z","v":10855,"vw":4.430188},{"c":4.465,"h":4.4725,"l":4.43,"n":240,"o":4.43,"t":"2026-10-13T15:45:00Z","v":22814,"vw":4.439135},{"c":4.445,"h":4.48,"l":4.44,"n":146,"o":4.48,"t":"2026-10-13T16:00:00Z","v":8253,"vw":4.455507},{"c":4.485,"h":4.51,"l":4.43,"n":217,"o":4.43,"t":"2026-10-13T16:15:00Z","v":17591,"vw":4.455998},{"c":4.475,"h":4.48,"l":4.46,"n":69,"o":4.47,"t":"2026-10-13T16:30:00Z","v":8986,"vw":4.470044},{"c":4.455,"h":4.48,"l":4.455,"n":76,"o":4.48,"t":"2026-10-13T16:45:00Z","v":3938,"vw":4.469867},{"c":4.44,"h":4.48,"l":4.44,"n":510,"o":4.46,"t":"2026-10-13T17:00:00Z","v":31444,"vw":4.450925},{"c":4.4491,"h":4.45,"l":4.42,"n":124,"o":4.43,"t":"2026-10-13T17:15:00Z","v":9921,"vw":4.435704},{"c":4.435,"h":4.45,"l":4.435,"n":246,"o":4.45,"t":"2026-10-13T17:30:00Z","v":12398,"vw":4.442327},{"c":4.415,"h":4.435,"l":4.41,"n":165,"o":4.435,"t":"2026-10-13T17:45:00Z","v":11728,"vw":4.419286},{"c":4.4199,"h":4.42,"l":4.4082,"n":172,"o":4.41,"t":"2026-10-13T18:00:00Z","v":20830,"vw":4.410304},{"c":4.43,"h":4.43,"l":4.41,"n":232,"o":4.41,"t":"2026-10-13T18:15:00Z","v":11036,"vw":4.419207},{"c":4.41,"h":4.43,"l":4.405,"n":160,"o":4.425,"t":"2026-10-13T18:30:00Z","v":9509,"vw":4.414844},{"c":4.37,"h":4.405,"l":4.365,"n":286,"o":4.405,"t":"2026-10-13T18:45:00Z","v":27008,"vw":4.391042},{"c":4.39,"h":4.39,"l":4.37,"n":194,"o":4.3798,"t":"2026-10-13T19:00:00Z","v":19169,"vw":4.378946},{"c":4.41,"h":4.41,"l":4.365,"n":346,"o":4.385,"t":"2026-10-13T19:15:00Z","v":23207,"vw":4.37874},{"c":4.425,"h":4.445,"l":4.405,"n":639,"o":4.405,"t":"2026-10-13T19:30:00Z","v":51917,"vw":4.429552},{"c":4.38,"h":4.425,"l":4.37,"n":1587,"o":4.425,"t":"2026-10-13T19:45:00Z","v":133037,"vw":4.388954},{"c":4.4,"h":4.41,"l":4.36,"n":23,"o":4.38,"t":"2026-10-13T20:00:00Z","v":118387,"vw":4.380297},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-13T20:30:00Z","v":150,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-13T21:30:00Z","v":102,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-13T23:30:00Z","v":100,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-14T11:00:00Z","v":416,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-14T11:30:00Z","v":1000,"vw":4.41},{"c":4.3392,"h":4.41,"l":4.3392,"n":8,"o":4.41,"t":"2026-10-14T12:30:00Z","v":1446,"vw":4.368777},{"c":4.34,"h":4.42,"l":4.34,"n":3,"o":4.42,"t":"2026-10-14T12:45:00Z","v":556,"vw":4.38031},{"c":4.35,"h":4.35,"l":4.35,"n":11,"o":4.35,"t":"2026-10-14T13:00:00Z","v":300,"vw":4.35},{"c":4.395,"h":4.395,"l":4.27,"n":681,"o":4.3,"t":"2026-10-14T13:30:00Z","v":78055,"vw":4.317642},{"c":4.27,"h":4.4,"l":4.2601,"n":539,"o":4.39,"t":"2026-10-14T13:45:00Z","v":56677,"vw":4.346263},{"c":4.23,"h":4.32,"l":4.22,"n":494,"o":4.28,"t":"2026-10-14T14:00:00Z","v":47938,"vw":4.273487},{"c":4.21,"h":4.26,"l":4.19,"n":764,"o":4.2215,"t":"2026-10-14T14:15:00Z","v":86628,"vw":4.216025},{"c":4.23,"h":4.23,"l":4.19,"n":410,"o":4.21,"t":"2026-10-14T14:30:00Z","v":23652,"vw":4.209688},{"c":4.16,"h":4.25,"l":4.16,"n":436,"o":4.235,"t":"2026-10-14T14:45:00Z","v":33003,"vw":4.198915},{"c":4.1,"h":4.1699,"l":4.095,"n":503,"o":4.16,"t":"2026-10-14T15:00:00Z","v":65623,"vw":4.129951},{"c":4.0652,"h":4.105,"l":4.035,"n":1104,"o":4.095,"t":"2026-10-14T15:15:00Z","v":182507,"vw":4.074907},{"c":4.06,"h":4.08,"l":4.055,"n":419,"o":4.065,"t":"2026-10-14T15:30:00Z","v":32492,"vw":4.066096},{"c":4.025,"h":4.055,"l":3.99,"n":621,"o":4.055,"t":"2026-10-14T15:45:00Z","v":64804,"vw":4.01649},{"c":3.985,"h":4.025,"l":3.98,"n":466,"o":4.025,"t":"2026-10-14T16:00:00Z","v":94480,"vw":3.995752},{"c":4,"h":4.0093,"l":3.9301,"n":684,"o":3.9814,"t":"2026-10-14T16:15:00Z","v":82649,"vw":3.961254},{"c":4.03,"h":4.0386,"l":3.97,"n":435,"o":4.005,"t":"2026-10-14T16:30:00Z","v":37059,"vw":3.996267},{"c":4.03,"h":4.04,"l":4.01,"n":371,"o":4.03,"t":"2026-10-14T16:45:00Z","v":23870,"vw":4.026308},{"c":4.035,"h":4.0586,"l":4.035,"n":243,"o":4.035,"t":"2026-10-14T17:00:00Z","v":14628,"vw":4.04737},{"c":4.055,"h":4.07,"l":4.03,"n":279,"o":4.03,"t":"2026-10-14T17:15:00Z","v":15745,"vw":4.049349},{"c":4.055,"h":4.065,"l":4.04,"n":358,"o":4.055,"t":"2026-10-14T17:30:00Z","v":29617,"vw":4.055143},{"c":4.115,"h":4.13,"l":4.055,"n":442,"o":4.055,"t":"2026-10-14T17:45:00Z","v":32712,"vw":4.093592},{"c":4.115,"h":4.12,"l":4.085,"n":404,"o":4.115,"t":"2026-10-14T18:00:00Z","v":27541,"vw":4.095252},{"c":4.095,"h":4.11,"l":4.08,"n":438,"o":4.11,"t":"2026-10-14T18:15:00Z","v":32896,"vw":4.087609},{"c":4.055,"h":4.0999,"l":4.03,"n":429,"o":4.095,"t":"2026-10-14T18:30:00Z","v":34240,"vw":4.061477},{"c":4.055,"h":4.075,"l":4.05,"n":384,"o":4.055,"t":"2026-10-14T18:45:00Z","v":16912,"vw":4.059011},{"c":4.065,"h":4.105,"l":4.04,"n":523,"o":4.05,"t":"2026-10-14T19:00:00Z","v":30851,"vw":4.069814},{"c":4.075,"h":4.085,"l":4.06,"n":394,"o":4.065,"t":"2026-10-14T19:15:00Z","v":22081,"vw":4.070138},{"c":4.105,"h":4.12,"l":4.07,"n":774,"o":4.07,"t":"2026-10-14T19:30:00Z","v":55840,"vw":4.092249},{"c":4.085,"h":4.135,"l":4.075,"n":2048,"o":4.1099,"t":"2026-10-14T19:45:00Z","v":146209,"vw":4.102354},{"c":4.1489,"h":4.1489,"l":4.09,"n":4,"o":4.09,"t":"2026-10-14T20:00:00Z","v":119981,"vw":4.090064},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-14T20:45:00Z","v":100,"vw":4.04},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-14T21:00:00Z","v":125,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-14T22:15:00Z","v":100,"vw":4.09},{"c":4.0139,"h":4.0139,"l":4.0139,"n":1,"o":4.0139,"t":"2026-10-14T23:45:00Z","v":150,"vw":4.0139},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T08:00:00Z","v":588,"vw":4.09},{"c":4.0913,"h":4.0913,"l":4.0913,"n":2,"o":4.0913,"t":"2026-10-15T08:15:00Z","v":860,"vw":4.0913},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T11:00:00Z","v":193,"vw":4.1},{"c":4.09005,"h":4.0918,"l":4.09005,"n":2,"o":4.0918,"t":"2026-10-15T11:15:00Z","v":530,"vw":4.090875},{"c":4.09,"h":4.1,"l":4.09,"n":3,"o":4.1,"t":"2026-10-15T12:30:00Z","v":500,"vw":4.095},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T13:00:00Z","v":277,"vw":4.1},{"c":4.26,"h":4.26,"l":4.1001,"n":206,"o":4.15,"t":"2026-10-15T13:30:00Z","v":19120,"vw":4.152881},{"c":4.23,"h":4.3,"l":4.17,"n":309,"o":4.26,"t":"2026-10-15T13:45:00Z","v":47270,"vw":4.206835},{"c":4.215,"h":4.265,"l":4.2,"n":343,"o":4.21,"t":"2026-10-15T14:00:00Z","v":21296,"vw":4.234113},{"c":4.14,"h":4.22,"l":4.14,"n":300,"o":4.215,"t":"2026-10-15T14:15:00Z","v":12726,"vw":4.182224},{"c":4.15,"h":4.15,"l":4.07,"n":509,"o":4.15,"t":"2026-10-15T14:30:00Z","v":37920,"vw":4.103356},{"c":4.03,"h":4.18,"l":4.03,"n":713,"o":4.16,"t":"2026-10-15T14:45:00Z","v":39717,"vw":4.078891},{"c":4.05,"h":4.065,"l":4.025,"n":799,"o":4.035,"t":"2026-10-15T15:00:00Z","v":49193,"vw":4.039356},{"c":4.04,"h":4.0586,"l":4.03,"n":804,"o":4.05,"t":"2026-10-15T15:15:00Z","v":39117,"vw":4.038958},{"c":4.07,"h":4.08,"l":4.04,"n":171,"o":4.04,"t":"2026-10-15T15:30:00Z","v":9759,"vw":4.056113},{"c":4.0601,"h":4.08,"l":4.06,"n":154,"o":4.075,"t":"2026-10-15T15:45:00Z","v":14110,"vw":4.067083},{"c":4.035,"h":4.07,"l":4.025,"n":458,"o":4.065,"t":"2026-10-15T16:00:00Z","v":37929,"vw":4.048039},{"c":4.0601,"h":4.07,"l":4.0201,"n":297,"o":4.035,"t":"2026-10-15T16:15:00Z","v":23187,"vw":4.034849},{"c":4.075,"h":4.08,"l":4.0601,"n":164,"o":4.065,"t":"2026-10-15T16:30:00Z","v":8512,"vw":4.071894},{"c":4.0801,"h":4.085,"l":4.071,"n":148,"o":4.075,"t":"2026-10-15T16:45:00Z","v":12545,"vw":4.080995},{"c":4.0793,"h":4.085,"l":4.0401,"n":359,"o":4.0801,"t":"2026-10-15T17:00:00Z","v":17914,"vw":4.061137},{"c":4.135,"h":4.1477,"l":4.0701,"n":323,"o":4.08,"t":"2026-10-15T17:15:00Z","v":23182,"vw":4.109228},{"c":4.165,"h":4.1731,"l":4.125,"n":178,"o":4.14,"t":"2026-10-15T17:30:00Z","v":12039,"vw":4.140787},{"c":4.145,"h":4.165,"l":4.1101,"n":356,"o":4.165,"t":"2026-10-15T17:45:00Z","v":38364,"vw":4.136106},{"c":4.0701,"h":4.145,"l":4.0701,"n":335,"o":4.145,"t":"2026-10-15T18:00:00Z","v":21420,"vw":4.112725},{"c":4.03,"h":4.075,"l":4.03,"n":116,"o":4.0701,"t":"2026-10-15T18:15:00Z","v":11405,"vw":4.054886},{"c":4.075,"h":4.075,"l":4.031,"n":455,"o":4.031,"t":"2026-10-15T18:30:00Z","v":42595,"vw":4.058875},{"c":4.085,"h":4.09,"l":4.0701,"n":289,"o":4.075,"t":"2026-10-15T18:45:00Z","v":17024,"vw":4.077746},{"c":4.11,"h":4.11,"l":4.08,"n":345,"o":4.09,"t":"2026-10-15T19:00:00Z","v":22673,"vw":4.091643},{"c":4.105,"h":4.11,"l":4.1,"n":147,"o":4.105,"t":"2026-10-15T19:15:00Z","v":8696,"vw":4.10457},{"c":4.12,"h":4.14,"l":4.1,"n":1037,"o":4.105,"t":"2026-10-15T19:30:00Z","v":129452,"vw":4.11687},{"c":4.065,"h":4.1188,"l":4.06,"n":863,"o":4.115,"t":"2026-10-15T19:45:00Z","v":90515,"vw":4.087024},{"c":4.07,"h":4.08,"l":4.07,"n":5,"o":4.08,"t":"2026-10-15T20:00:00Z","v":124427,"vw":4.079957},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-16T10:00:00Z","v":100,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-16T12:30:00Z","v":165,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-16T12:45:00Z","v":203,"vw":4.08},{"c":4.08,"h":4.08,"l":4.07,"n":32,"o":4.07,"t":"2026-10-16T13:15:00Z","v":618,"vw":4.074878},{"c":3.8817,"h":4.06,"l":3.87,"n":711,"o":4.06,"t":"2026-10-16T13:30:00Z","v":96821,"vw":3.928715},{"c":3.785,"h":3.87,"l":3.78,"n":767,"o":3.87,"t":"2026-10-16T13:45:00Z","v":121129,"vw":3.811678},{"c":3.82,"h":3.85,"l":3.775,"n":636,"o":3.78,"t":"2026-10-16T14:00:00Z","v":62916,"vw":3.813922},{"c":3.82,"h":3.84,"l":3.815,"n":318,"o":3.82,"t":"2026-10-16T14:15:00Z","v":23234,"vw":3.826023},{"c":3.87,"h":3.88,"l":3.8,"n":852,"o":3.81,"t":"2026-10-16T14:30:00Z","v":71922,"vw":3.838536},{"c":3.84,"h":3.88,"l":3.83,"n":472,"o":3.8799,"t":"2026-10-16T14:45:00Z","v":65205,"vw":3.848916},{"c":3.835,"h":3.86,"l":3.82,"n":209,"o":3.85,"t":"2026-10-16T15:00:00Z","v":16676,"vw":3.838123},{"c":3.8012,"h":3.83,"l":3.8,"n":426,"o":3.83,"t":"2026-10-16T15:15:00Z","v":56785,"vw":3.816488},{"c":3.835,"h":3.835,"l":3.78,"n":602,"o":3.805,"t":"2026-10-16T15:30:00Z","v":43784,"vw":3.807402},{"c":3.82,"h":3.84,"l":3.81,"n":373,"o":3.835,"t":"2026-10-16T15:45:00Z","v":23185,"vw":3.826487},{"c":3.84,"h":3.855,"l":3.815,"n":471,"o":3.815,"t":"2026-10-16T16:00:00Z","v":37261,"vw":3.826898},{"c":3.84,"h":3.88,"l":3.83,"n":398,"o":3.86,"t":"2026-10-16T16:15:00Z","v":28983,"vw":3.857588},{"c":3.835,"h":3.85,"l":3.83,"n":146,"o":3.835,"t":"2026-10-16T16:30:00Z","v":8761,"vw":3.838344},{"c":3.865,"h":3.865,"l":3.84,"n":172,"o":3.84,"t":"2026-10-16T16:45:00Z","v":13613,"vw":3.857498},{"c":3.85,"h":3.875,"l":3.85,"n":164,"o":3.865,"t":"2026-10-16T17:00:00Z","v":9446,"vw":3.861552},{"c":3.855,"h":3.855,"l":3.83,"n":182,"o":3.845,"t":"2026-10-16T17:15:00Z","v":10929,"vw":3.843688},{"c":3.895,"h":3.91,"l":3.845,"n":421,"o":3.85,"t":"2026-10-16T17:30:00Z","v":34563,"vw":3.881867},{"c":3.88,"h":3.915,"l":3.875,"n":738,"o":3.9,"t":"2026-10-16T17:45:00Z","v":105326,"vw":3.895783},{"c":3.87,"h":3.895,"l":3.87,"n":473,"o":3.885,"t":"2026-10-16T18:00:00Z","v":36252,"vw":3.882605},{"c":3.885,"h":3.885,"l":3.86,"n":198,"o":3.865,"t":"2026-10-16T18:15:00Z","v":12562,"vw":3.875231},{"c":3.895,"h":3.9,"l":3.88,"n":206,"o":3.88,"t":"2026-10-16T18:30:00Z","v":14325,"vw":3.889148},{"c":3.875,"h":3.9,"l":3.875,"n":282,"o":3.895,"t":"2026-10-16T18:45:00Z","v":12084,"vw":3.887883},{"c":3.915,"h":3.915,"l":3.865,"n":358,"o":3.875,"t":"2026-10-16T19:00:00Z","v":43363,"vw":3.899006},{"c":3.91,"h":3.94,"l":3.895,"n":617,"o":3.9116,"t":"2026-10-16T19:15:00Z","v":39705,"vw":3.915718},{"c":3.865,"h":3.92,"l":3.865,"n":794,"o":3.915,"t":"2026-10-16T19:30:00Z","v":58995,"vw":3.882656},{"c":3.91,"h":3.91,"l":3.85,"n":2366,"o":3.865,"t":"2026-10-16T19:45:00Z","v":223867,"vw":3.878536},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-16T20:00:00Z","v":194676,"vw":3.89},{"c":3.89,"h":3.89,"l":3.8716,"n":2,"o":3.8716,"t":"2026-10-16T20:15:00Z","v":2500,"vw":3.883737},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-16T21:00:00Z","v":931,"vw":3.92},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T23:15:00Z","v":3000,"vw":3.87},{"c":3.94,"h":3.94,"l":3.93,"n":8,"o":3.93,"t":"2026-10-19T08:00:00Z","v":701,"vw":3.938113},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T09:15:00Z","v":100,"vw":3.95},{"c":3.9501,"h":3.9501,"l":3.95,"n":7,"o":3.95,"t":"2026-10-19T10:15:00Z","v":438,"vw":3.95005},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T10:45:00Z","v":200,"vw":3.91},{"c":3.9,"h":3.91,"l":3.9,"n":9,"o":3.91,"t":"2026-10-19T11:00:00Z","v":428,"vw":3.903058},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-19T11:15:00Z","v":220,"vw":3.94},{"c":3.8733,"h":3.8733,"l":3.8733,"n":1,"o":3.8733,"t":"2026-10-19T11:45:00Z","v":681,"vw":3.8733},{"c":3.89,"h":3.9,"l":3.8871,"n":4,"o":3.89,"t":"2026-10-19T13:00:00Z","v":1515,"vw":3.896409},{"c":3.895,"h":4.05,"l":3.89,"n":606,"o":3.93,"t":"2026-10-19T13:30:00Z","v":84483,"vw":3.95261},{"c":3.9,"h":3.92,"l":3.84,"n":387,"o":3.895,"t":"2026-10-19T13:45:00Z","v":30806,"vw":3.889151},{"c":3.94,"h":3.965,"l":3.9,"n":456,"o":3.9,"t":"2026-10-19T14:00:00Z","v":42929,"vw":3.940682},{"c":3.99,"h":4.02,"l":3.935,"n":384,"o":3.94,"t":"2026-10-19T14:15:00Z","v":31179,"vw":3.980593},{"c":3.955,"h":4,"l":3.94,"n":234,"o":4,"t":"2026-10-19T14:30:00Z","v":19761,"vw":3.969452},{"c":3.97,"h":3.9799,"l":3.95,"n":215,"o":3.955,"t":"2026-10-19T14:45:00Z","v":12220,"vw":3.965836},{"c":3.97,"h":3.97,"l":3.955,"n":147,"o":3.97,"t":"2026-10-19T15:00:00Z","v":8484,"vw":3.962751},{"c":3.98,"h":3.99,"l":3.965,"n":205,"o":3.97,"t":"2026-10-19T15:15:00Z","v":12095,"vw":3.97703},{"c":3.965,"h":3.98,"l":3.96,"n":173,"o":3.975,"t":"2026-10-19T15:30:00Z","v":12096,"vw":3.969767},{"c":3.965,"h":3.98,"l":3.955,"n":218,"o":3.96,"t":"2026-10-19T15:45:00Z","v":16594,"vw":3.962699},{"c":4.015,"h":4.015,"l":3.95,"n":296,"o":3.962,"t":"2026-10-19T16:00:00Z","v":44390,"vw":3.962475},{"c":4,"h":4.02,"l":4,"n":247,"o":4.015,"t":"2026-10-19T16:15:00Z","v":19751,"vw":4.008103},{"c":4.055,"h":4.055,"l":4.005,"n":250,"o":4.005,"t":"2026-10-19T16:30:00Z","v":19584,"vw":4.031279},{"c":4.04,"h":4.07,"l":4.025,"n":200,"o":4.0662,"t":"2026-10-19T16:45:00Z","v":17487,"vw":4.03812},{"c":4.04,"h":4.05,"l":4.03,"n":164,"o":4.04,"t":"2026-10-19T17:00:00Z","v":14964,"vw":4.038302},{"c":4.06,"h":4.06,"l":4.035,"n":94,"o":4.035,"t":"2026-10-19T17:15:00Z","v":3310,"vw":4.042675},{"c":4.045,"h":4.06,"l":4.04,"n":193,"o":4.06,"t":"2026-10-19T17:30:00Z","v":10430,"vw":4.053362},{"c":4.045,"h":4.05,"l":4.03,"n":172,"o":4.04,"t":"2026-10-19T17:45:00Z","v":9700,"vw":4.042276},{"c":4.02,"h":4.05,"l":4.02,"n":315,"o":4.045,"t":"2026-10-19T18:00:00Z","v":24190,"vw":4.043391},{"c":3.995,"h":4.03,"l":3.99,"n":330,"o":4.025,"t":"2026-10-19T18:15:00Z","v":38864,"vw":4.009753},{"c":3.97,"h":4,"l":3.965,"n":378,"o":3.995,"t":"2026-10-19T18:30:00Z","v":45562,"vw":3.99311},{"c":4.005,"h":4.005,"l":3.945,"n":596,"o":3.975,"t":"2026-10-19T18:45:00Z","v":43680,"vw":3.965706},{"c":4.025,"h":4.0275,"l":4.005,"n":304,"o":4.005,"t":"2026-10-19T19:00:00Z","v":22951,"vw":4.017232},{"c":4.08,"h":4.09,"l":4.02,"n":1195,"o":4.025,"t":"2026-10-19T19:15:00Z","v":151871,"vw":4.057767},{"c":4.055,"h":4.11,"l":4.04,"n":1104,"o":4.09,"t":"2026-10-19T19:30:00Z","v":119339,"vw":4.068247},{"c":4.01,"h":4.065,"l":4,"n":1711,"o":4.055,"t":"2026-10-19T19:45:00Z","v":181708,"vw":4.02533},{"c":3.95,"h":4.01,"l":3.95,"n":15,"o":4.01,"t":"2026-10-19T20:00:00Z","v":116723,"vw":4.009922},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-10-20T08:00:00Z","v":335,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-20T11:45:00Z","v":935,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T13:15:00Z","v":325,"vw":4.05},{"c":4.11,"h":4.11,"l":4.02,"n":73,"o":4.06,"t":"2026-10-20T13:30:00Z","v":18289,"vw":4.088031},{"c":4.18,"h":4.25,"l":4.115,"n":728,"o":4.115,"t":"2026-10-20T13:45:00Z","v":108365,"vw":4.197456},{"c":4.19,"h":4.24,"l":4.1617,"n":749,"o":4.18,"t":"2026-10-20T14:00:00Z","v":47216,"vw":4.209487},{"c":4.24,"h":4.26,"l":4.175,"n":530,"o":4.19,"t":"2026-10-20T14:15:00Z","v":57479,"vw":4.197661},{"c":4.27,"h":4.27,"l":4.21,"n":214,"o":4.25,"t":"2026-10-20T14:30:00Z","v":23904,"vw":4.239352},{"c":4.26,"h":4.28,"l":4.25,"n":286,"o":4.2667,"t":"2026-10-20T14:45:00Z","v":28743,"vw":4.262325},{"c":4.222,"h":4.29,"l":4.222,"n":377,"o":4.2501,"t":"2026-10-20T15:00:00Z","v":40189,"vw":4.253766},{"c":4.24,"h":4.24,"l":4.21,"n":197,"o":4.22,"t":"2026-10-20T15:15:00Z","v":8653,"vw":4.225347},{"c":4.265,"h":4.27,"l":4.235,"n":155,"o":4.24,"t":"2026-10-20T15:30:00Z","v":11183,"vw":4.242973},{"c":4.28,"h":4.3,"l":4.265,"n":409,"o":4.265,"t":"2026-10-20T15:45:00Z","v":20933,"vw":4.279435},{"c":4.26,"h":4.3,"l":4.255,"n":222,"o":4.28,"t":"2026-10-20T16:00:00Z","v":12945,"vw":4.272587},{"c":4.24,"h":4.27,"l":4.22,"n":376,"o":4.26,"t":"2026-10-20T16:15:00Z","v":64397,"vw":4.242719},{"c":4.255,"h":4.27,"l":4.25,"n":139,"o":4.25,"t":"2026-10-20T16:30:00Z","v":9696,"vw":4.258333},{"c":4.225,"h":4.2552,"l":4.225,"n":241,"o":4.255,"t":"2026-10-20T16:45:00Z","v":23471,"vw":4.23563},{"c":4.24,"h":4.24,"l":4.23,"n":92,"o":4.23,"t":"2026-10-20T17:00:00Z","v":5448,"vw":4.23754},{"c":4.255,"h":4.265,"l":4.245,"n":102,"o":4.245,"t":"2026-10-20T17:15:00Z","v":8537,"vw":4.25334},{"c":4.245,"h":4.265,"l":4.24,"n":201,"o":4.255,"t":"2026-10-20T17:30:00Z","v":15479,"vw":4.256952},{"c":4.24,"h":4.24,"l":4.235,"n":82,"o":4.24,"t":"2026-10-20T17:45:00Z","v":5339,"vw":4.238794},{"c":4.255,"h":4.265,"l":4.24,"n":154,"o":4.245,"t":"2026-10-20T18:00:00Z","v":12446,"vw":4.2537},{"c":4.24,"h":4.2682,"l":4.24,"n":121,"o":4.255,"t":"2026-10-20T18:15:00Z","v":10278,"vw":4.253582},{"c":4.245,"h":4.25,"l":4.225,"n":237,"o":4.245,"t":"2026-10-20T18:30:00Z","v":12706,"vw":4.238133},{"c":4.24,"h":4.255,"l":4.24,"n":224,"o":4.245,"t":"2026-10-20T18:45:00Z","v":13212,"vw":4.249368},{"c":4.23,"h":4.26,"l":4.225,"n":446,"o":4.245,"t":"2026-10-20T19:00:00Z","v":39159,"vw":4.242179},{"c":4.215,"h":4.24,"l":4.2,"n":322,"o":4.225,"t":"2026-10-20T19:15:00Z","v":26599,"vw":4.219101},{"c":4.195,"h":4.22,"l":4.18,"n":1024,"o":4.21,"t":"2026-10-20T19:30:00Z","v":89310,"vw":4.202047},{"c":4.14,"h":4.2001,"l":4.14,"n":1849,"o":4.195,"t":"2026-10-20T19:45:00Z","v":187203,"vw":4.1649},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-20T20:00:00Z","v":140964,"vw":4.15},{"c":4.0549,"h":4.0549,"l":4.0549,"n":1,"o":4.0549,"t":"2026-10-20T20:15:00Z","v":5000,"vw":4.0549},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-20T21:00:00Z","v":3019,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T10:30:00Z","v":240,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-21T10:45:00Z","v":296,"vw":4.15},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-21T12:00:00Z","v":231,"vw":4.18},{"c":4.285,"h":4.295,"l":4.15,"n":194,"o":4.2,"t":"2026-10-21T13:30:00Z","v":41648,"vw":4.210041},{"c":4.195,"h":4.31,"l":4.17,"n":424,"o":4.24,"t":"2026-10-21T13:45:00Z","v":53614,"vw":4.21649},{"c":4.155,"h":4.2,"l":4.13,"n":421,"o":4.16,"t":"2026-10-21T14:00:00Z","v":30105,"vw":4.162775},{"c":4.19,"h":4.2,"l":4.16,"n":266,"o":4.16,"t":"2026-10-21T14:15:00Z","v":14425,"vw":4.179965},{"c":4.19,"h":4.2,"l":4.19,"n":84,"o":4.2,"t":"2026-10-21T14:30:00Z","v":3815,"vw":4.192979},{"c":4.19,"h":4.2,"l":4.18,"n":253,"o":4.19,"t":"2026-10-21T14:45:00Z","v":13499,"vw":4.190817},{"c":4.19,"h":4.2,"l":4.17,"n":339,"o":4.19,"t":"2026-10-21T15:00:00Z","v":35154,"vw":4.183667},{"c":4.165,"h":4.199,"l":4.16,"n":211,"o":4.19,"t":"2026-10-21T15:15:00Z","v":14184,"vw":4.177192},{"c":4.175,"h":4.18,"l":4.155,"n":140,"o":4.16,"t":"2026-10-21T15:30:00Z","v":8256,"vw":4.168132},{"c":4.165,"h":4.18,"l":4.16,"n":169,"o":4.1789,"t":"2026-10-21T15:45:00Z","v":11851,"vw":4.165835},{"c":4.12,"h":4.18,"l":4.12,"n":289,"o":4.16,"t":"2026-10-21T16:00:00Z","v":30038,"vw":4.150405},{"c":4.135,"h":4.135,"l":4.12,"n":268,"o":4.13,"t":"2026-10-21T16:15:00Z","v":15726,"vw":4.12888},{"c":4.125,"h":4.14,"l":4.08,"n":974,"o":4.14,"t":"2026-10-21T16:30:00Z","v":271444,"vw":4.108838},{"c":4.125,"h":4.13,"l":4.12,"n":224,"o":4.125,"t":"2026-10-21T16:45:00Z","v":13064,"vw":4.127321},{"c":4.11,"h":4.14,"l":4.11,"n":317,"o":4.125,"t":"2026-10-21T17:00:00Z","v":27188,"vw":4.125057},{"c":4.055,"h":4.11,"l":4.04,"n":1361,"o":4.11,"t":"2026-10-21T17:15:00Z","v":160012,"vw":4.060457},{"c":4.065,"h":4.065,"l":4.04,"n":403,"o":4.05,"t":"2026-10-21T17:30:00Z","v":26840,"vw":4.05002},{"c":4.04,"h":4.065,"l":4.04,"n":245,"o":4.065,"t":"2026-10-21T17:45:00Z","v":13373,"vw":4.05266},{"c":4.05,"h":4.055,"l":4.03,"n":281,"o":4.045,"t":"2026-10-21T18:00:00Z","v":23588,"vw":4.040906},{"c":4.0514,"h":4.07,"l":4.04,"n":216,"o":4.045,"t":"2026-10-21T18:15:00Z","v":30970,"vw":4.050164},{"c":4.08,"h":4.08,"l":4.055,"n":159,"o":4.055,"t":"2026-10-21T18:30:00Z","v":10067,"vw":4.061906},{"c":4.01,"h":4.08,"l":4,"n":816,"o":4.08,"t":"2026-10-21T18:45:00Z","v":59912,"vw":4.018358},{"c":3.985,"h":4.01,"l":3.985,"n":406,"o":4.01,"t":"2026-10-21T19:00:00Z","v":24292,"vw":4.000865},{"c":3.995,"h":4,"l":3.975,"n":401,"o":3.98,"t":"2026-10-21T19:15:00Z","v":25268,"vw":3.982107},{"c":3.9,"h":3.995,"l":3.9,"n":1082,"o":3.995,"t":"2026-10-21T19:30:00Z","v":115369,"vw":3.941216},{"c":3.865,"h":3.92,"l":3.86,"n":2755,"o":3.9,"t":"2026-10-21T19:45:00Z","v":238793,"vw":3.884572},{"c":3.88,"h":3.88,"l":3.87,"n":19,"o":3.87,"t":"2026-10-21T20:00:00Z","v":231775,"vw":3.870006},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-21T20:15:00Z","v":274,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-21T20:45:00Z","v":414,"vw":3.91},{"c":3.97,"h":3.97,"l":3.9,"n":7,"o":3.9,"t":"2026-10-21T21:00:00Z","v":487,"vw":3.914623},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-21T23:30:00Z","v":120,"vw":3.97},{"c":3.84,"h":3.87,"l":3.84,"n":9,"o":3.87,"t":"2026-10-22T08:00:00Z","v":1081,"vw":3.864784},{"c":3.87,"h":3.88,"l":3.87,"n":8,"o":3.87,"t":"2026-10-22T11:45:00Z","v":6102,"vw":3.870164},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-22T12:00:00Z","v":229,"vw":3.84},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T12:15:00Z","v":543,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-22T13:15:00Z","v":2000,"vw":3.94},{"c":3.93,"h":3.93,"l":3.82,"n":117,"o":3.87,"t":"2026-10-22T13:30:00Z","v":23258,"vw":3.886175},{"c":3.97,"h":3.97,"l":3.9,"n":91,"o":3.92,"t":"2026-10-22T13:45:00Z","v":11419,"vw":3.928682},{"c":3.9,"h":3.95,"l":3.8936,"n":134,"o":3.945,"t":"2026-10-22T14:00:00Z","v":7814,"vw":3.919027},{"c":3.89,"h":3.905,"l":3.88,"n":176,"o":3.89,"t":"2026-10-22T14:15:00Z","v":20832,"vw":3.890911},{"c":3.85,"h":3.89,"l":3.8016,"n":390,"o":3.88,"t":"2026-10-22T14:30:00Z","v":36045,"vw":3.82989},{"c":3.8,"h":3.85,"l":3.79,"n":256,"o":3.85,"t":"2026-10-22T14:45:00Z","v":26748,"vw":3.81607},{"c":3.735,"h":3.8,"l":3.73,"n":345,"o":3.8,"t":"2026-10-22T15:00:00Z","v":34342,"vw":3.763938},{"c":3.735,"h":3.76,"l":3.73,"n":214,"o":3.73,"t":"2026-10-22T15:15:00Z","v":14018,"vw":3.748248},{"c":3.715,"h":3.735,"l":3.6914,"n":488,"o":3.735,"t":"2026-10-22T15:30:00Z","v":62439,"vw":3.707544},{"c":3.735,"h":3.74,"l":3.72,"n":125,"o":3.73,"t":"2026-10-22T15:45:00Z","v":6857,"vw":3.72486},{"c":3.72,"h":3.745,"l":3.71,"n":230,"o":3.74,"t":"2026-10-22T16:00:00Z","v":16199,"vw":3.729788},{"c":3.74,"h":3.74,"l":3.72,"n":126,"o":3.72,"t":"2026-10-22T16:15:00Z","v":8016,"vw":3.735359},{"c":3.72,"h":3.74,"l":3.69,"n":498,"o":3.74,"t":"2026-10-22T16:30:00Z","v":69906,"vw":3.710523},{"c":3.675,"h":3.73,"l":3.67,"n":460,"o":3.73,"t":"2026-10-22T16:45:00Z","v":54774,"vw":3.692942},{"c":3.67,"h":3.69,"l":3.6414,"n":328,"o":3.675,"t":"2026-10-22T17:00:00Z","v":69787,"vw":3.683088},{"c":3.77,"h":3.79,"l":3.675,"n":528,"o":3.68,"t":"2026-10-22T17:15:00Z","v":48402,"vw":3.725213},{"c":3.83,"h":3.84,"l":3.77,"n":340,"o":3.77,"t":"2026-10-22T17:30:00Z","v":20881,"vw":3.807299},{"c":3.81,"h":3.84,"l":3.79,"n":579,"o":3.83,"t":"2026-10-22T17:45:00Z","v":56282,"vw":3.80963},{"c":3.82,"h":3.83,"l":3.79,"n":456,"o":3.805,"t":"2026-10-22T18:00:00Z","v":31471,"vw":3.808973},{"c":3.88,"h":3.89,"l":3.82,"n":503,"o":3.82,"t":"2026-10-22T18:15:00Z","v":31812,"vw":3.864596},{"c":3.84,"h":3.915,"l":3.84,"n":1250,"o":3.88,"t":"2026-10-22T18:30:00Z","v":165277,"vw":3.8877},{"c":3.83,"h":3.845,"l":3.82,"n":382,"o":3.84,"t":"2026-10-22T18:45:00Z","v":22236,"vw":3.837061},{"c":3.84,"h":3.86,"l":3.825,"n":437,"o":3.825,"t":"2026-10-22T19:00:00Z","v":33957,"vw":3.848091},{"c":3.825,"h":3.845,"l":3.825,"n":387,"o":3.845,"t":"2026-10-22T19:15:00Z","v":31086,"vw":3.834389},{"c":3.83,"h":3.85,"l":3.815,"n":938,"o":3.825,"t":"2026-10-22T19:30:00Z","v":91070,"vw":3.830946},{"c":3.79,"h":3.87,"l":3.79,"n":2448,"o":3.825,"t":"2026-10-22T19:45:00Z","v":334335,"vw":3.834222},{"c":3.75,"h":3.91,"l":3.66,"n":48,"o":3.8,"t":"2026-10-22T20:00:00Z","v":244372,"vw":3.798603}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.75,"premium":2.1281133794207068,"strike":6.79716551448233,"iv":4.9243364923464785,"gamma":0.04363305666817276,"theta":-0.020433201006400493,"vega":0.004687389284262671,"rho":0.0010620358696391567,"breakevenPct":138.00743717074764},{"delta":0.8,"premium":2.139299169076223,"strike":3.785983381524466,"iv":3.816087095877075,"gamma":0.05118421127962462,"theta":-0.01421478692532123,"vega":0.004119043865158264,"rho":0.0013367666440207784,"breakevenPct":58.00753468268505}],"put":[{"delta":0.15,"premium":1.5125900065625357,"strike":2.7158276088363307,"iv":4.599728515662915,"gamma":0.03618603240986615,"theta":-0.01237429565623376,"vega":0.0032272681160345957,"rho":-0.0032468526961962826,"breakevenPct":67.91366393936548},{"delta":0.2,"premium":1.623212917958238,"strike":3.0972859239939243,"iv":4.2103616960799295,"gamma":0.0499826201837696,"theta":-0.01221158763081062,"vega":0.0036569160592485913,"rho":-0.003713715492845116,"breakevenPct":60.691386505715045},{"delta":0.25,"premium":1.73383582935394,"strike":3.4787442391515175,"iv":3.820994876496945,"gamma":0.06377920795767304,"theta":-0.012048879605387482,"vega":0.0040865640024625866,"rho":-0.004180578289493949,"breakevenPct":53.46910907206461},{"delta":0.3,"premium":1.844458740749642,"strike":3.8602025543091107,"iv":3.4316280569139597,"gamma":0.07757579573157648,"theta":-0.011886171579964341,"vega":0.004516211945676581,"rho":-0.0046474410861427826,"breakevenPct":46.24683163841417},{"delta":0.35,"premium":1.955081652145344,"strike":4.241660869466704,"iv":3.0422612373309748,"gamma":0.09137238350547994,"theta":-0.011723463554541203,"vega":0.004945859888890576,"rho":-0.005114303882791616,"breakevenPct":39.02455420476373},{"delta":0.4,"premium":2.065704563541046,"strike":4.623119184624297,"iv":2.6528944177479894,"gamma":0.10516897127938339,"theta":-0.011560755529118063,"vega":0.005375507832104573,"rho":-0.005581166679440449,"breakevenPct":31.80227677111329}]},"raw":{"call":[{"delta":0.75,"premium":2.1281133794207068,"strike":6.79716551448233,"iv":4.9243364923464785,"gamma":0.04363305666817276,"theta":-0.020433201006400493,"vega":0.004687389284262671,"rho":0.0010620358696391567,"breakevenPct":138.00743717074764},{"delta":0.8,"premium":2.139299169076223,"strike":3.785983381524466,"iv":3.816087095877075,"gamma":0.05118421127962462,"theta":-0.01421478692532123,"vega":0.004119043865158264,"rho":0.0013367666440207784,"breakevenPct":58.00753468268505}],"put":[{"delta":0.15,"premium":1.5125900065625357,"strike":2.7158276088363307,"iv":4.599728515662915,"gamma":0.03618603240986615,"theta":-0.01237429565623376,"vega":0.0032272681160345957,"rho":-0.0032468526961962826,"breakevenPct":67.91366393936548},{"delta":0.2,"premium":1.623212917958238,"strike":3.0972859239939243,"iv":4.2103616960799295,"gamma":0.0499826201837696,"theta":-0.01221158763081062,"vega":0.0036569160592485913,"rho":-0.003713715492845116,"breakevenPct":60.691386505715045},{"delta":0.25,"premium":1.73383582935394,"strike":3.4787442391515175,"iv":3.820994876496945,"gamma":0.06377920795767304,"theta":-0.012048879605387482,"vega":0.0040865640024625866,"rho":-0.004180578289493949,"breakevenPct":53.46910907206461},{"delta":0.3,"premium":1.844458740749642,"strike":3.8602025543091107,"iv":3.4316280569139597,"gamma":0.07757579573157648,"theta":-0.011886171579964341,"vega":0.004516211945676581,"rho":-0.0046474410861427826,"breakevenPct":46.24683163841417},{"delta":0.35,"premium":1.955081652145344,"strike":4.241660869466704,"iv":3.0422612373309748,"gamma":0.09137238350547994,"theta":-0.011723463554541203,"vega":0.004945859888890576,"rho":-0.005114303882791616,"breakevenPct":39.02455420476373},{"delta":0.4,"premium":2.065704563541046,"strike":4.623119184624297,"iv":2.6528944177479894,"gamma":0.10516897127938339,"theta":-0.011560755529118063,"vega":0.005375507832104573,"rho":-0.005581166679440449,"breakevenPct":31.80227677111329}]}},"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"}}