{"symbol":"AIRG","url":"https://intraalpha.com/companies/AIRG","capturedAt":"2026-10-22T23:01:02.184Z","state":"ready","quote":{"symbol":"AIRG","last_price":4.02,"prev_close":4.07,"regular_close":4.02,"change":-0.05,"change_pct":-1.2285,"regular_change":-0.05,"regular_change_pct":-1.2285,"extended_change":0,"extended_change_pct":0,"bid":3.99,"ask":4.12,"bid_size":5000,"ask_size":500,"volume":25309,"vwap":4.009445,"open":4.06,"high":4.18,"low":3.9606,"close":4.02,"trade_count":253,"last_trade_at":"2026-10-22T20:00:00.903796945Z","last_quote_at":"2026-10-22T20:17:36.665142003Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIRG","fetched_at":"2026-10-22T23:01:01.810052+00:00","name":"Airgain Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Airgain Inc. (Ticker: AIRG) is a premier innovator in advanced antenna technology and wireless connectivity solutions, serving critical sectors such as automotive, telecommunications, and consumer electronics. Capitalizing on the rapid growth of the Internet of Things (IoT) market, the company harnesses its robust portfolio of patented technologies to provide tailored, high-performance solutions that enhance user experiences and operational efficiencies. With a strong commitment to innovation and strategic alliances, Airgain is well-positioned to sustain its competitive advantage, making it an attractive investment option for institutional investors aiming to engage with the evolving wireless technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":51590000,"ebitda":-4384000,"pe_ratio":null,"peg_ratio":1.051,"book_value":2.242,"dividend_per_share":null,"dividend_yield":null,"eps":-0.57,"revenue_ttm":51352000,"gross_profit_ttm":22308000,"profit_margin":-0.137,"operating_margin_ttm":-0.123,"return_on_assets_ttm":-0.0934,"return_on_equity_ttm":-0.237,"quarterly_earnings_growth":-0.999,"quarterly_revenue_growth":0.006,"analyst_target_price":8.88,"analyst_number":null,"beta":0.916,"fifty_two_week_high":7.66,"fifty_two_week_low":3,"fifty_day_ma":4.932,"two_hundred_day_ma":5.49,"shares_outstanding":12675800,"forward_pe":20.96,"price_to_sales":1.005,"price_to_book":2.342,"ev_to_revenue":1.276,"ev_to_ebitda":150.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:01.810052+00:00"},"optionObservedAt":"2026-10-22T19:55:01.120Z","bars":[{"c":4.057,"h":4.164,"l":4.01,"n":13,"o":4.06,"t":"2026-10-15T12:40:00Z","v":14544,"vw":4.115756},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-15T13:30:00Z","v":322,"vw":4.06},{"c":4.043,"h":4.18,"l":4.01,"n":27,"o":4.18,"t":"2026-10-15T13:35:00Z","v":9078,"vw":4.094485},{"c":4.063394,"h":4.063394,"l":4.063394,"n":3,"o":4.063394,"t":"2026-10-15T13:50:00Z","v":127,"vw":4.063394},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T13:55:00Z","v":500,"vw":4.07},{"c":4.04,"h":4.135102,"l":4.04,"n":2,"o":4.135102,"t":"2026-10-15T14:10:00Z","v":300,"vw":4.103401},{"c":4.015,"h":4.0301,"l":3.99,"n":18,"o":4.03,"t":"2026-10-15T14:30:00Z","v":7332,"vw":4.009195},{"c":3.9911,"h":3.9911,"l":3.9911,"n":3,"o":3.9911,"t":"2026-10-15T14:40:00Z","v":1002,"vw":3.9911},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T14:45:00Z","v":200,"vw":4},{"c":4,"h":4.0551,"l":3.99,"n":8,"o":3.99,"t":"2026-10-15T14:50:00Z","v":1707,"vw":4.041046},{"c":3.97,"h":4,"l":3.97,"n":19,"o":4,"t":"2026-10-15T15:15:00Z","v":3909,"vw":3.980533},{"c":3.91,"h":3.97,"l":3.91,"n":129,"o":3.96,"t":"2026-10-15T15:20:00Z","v":7653,"vw":3.949952},{"c":3.92,"h":3.93,"l":3.91,"n":5,"o":3.91,"t":"2026-10-15T15:25:00Z","v":400,"vw":3.92},{"c":3.98,"h":3.98,"l":3.9482,"n":25,"o":3.9482,"t":"2026-10-15T15:30:00Z","v":6796,"vw":3.963943},{"c":3.96,"h":3.98,"l":3.96,"n":7,"o":3.98,"t":"2026-10-15T15:35:00Z","v":4105,"vw":3.979512},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-15T15:40:00Z","v":400,"vw":3.97},{"c":4.02,"h":4.02,"l":3.99,"n":19,"o":3.99,"t":"2026-10-15T15:45:00Z","v":10880,"vw":4.018472},{"c":4.021,"h":4.03,"l":3.98,"n":12,"o":3.98,"t":"2026-10-15T15:50:00Z","v":2815,"vw":4.019732},{"c":4,"h":4.06,"l":3.98,"n":15,"o":3.98,"t":"2026-10-15T15:55:00Z","v":3528,"vw":4.035514},{"c":3.99,"h":4.06,"l":3.99,"n":11,"o":3.99,"t":"2026-10-15T16:00:00Z","v":2244,"vw":4.046091},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-15T16:05:00Z","v":303,"vw":3.98},{"c":4.01,"h":4.01,"l":3.99,"n":2,"o":3.99,"t":"2026-10-15T16:15:00Z","v":375,"vw":4.004667},{"c":4.015,"h":4.015,"l":4,"n":5,"o":4,"t":"2026-10-15T16:20:00Z","v":364,"vw":4.004286},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-15T16:25:00Z","v":1000,"vw":4.02},{"c":4.06,"h":4.06,"l":4.02,"n":76,"o":4.02,"t":"2026-10-15T16:35:00Z","v":12344,"vw":4.042336},{"c":4.05,"h":4.07,"l":4.04,"n":9,"o":4.07,"t":"2026-10-15T16:40:00Z","v":654,"vw":4.056667},{"c":4.05,"h":4.05,"l":4.04,"n":2,"o":4.04,"t":"2026-10-15T16:45:00Z","v":200,"vw":4.045},{"c":4.07,"h":4.07,"l":4.04,"n":10,"o":4.04,"t":"2026-10-15T16:50:00Z","v":1059,"vw":4.053805},{"c":4.06,"h":4.08,"l":4.06,"n":4,"o":4.08,"t":"2026-10-15T16:55:00Z","v":223,"vw":4.07},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-15T17:00:00Z","v":100,"vw":4.055},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-15T17:15:00Z","v":100,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T17:20:00Z","v":100,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T17:30:00Z","v":100,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T17:35:00Z","v":100,"vw":4.01},{"c":4,"h":4.1,"l":4,"n":30,"o":4.03,"t":"2026-10-15T17:40:00Z","v":3720,"vw":4.037832},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T17:50:00Z","v":100,"vw":4.01},{"c":4.02,"h":4.09,"l":4.02,"n":2,"o":4.09,"t":"2026-10-15T17:55:00Z","v":200,"vw":4.055},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-15T18:10:00Z","v":200,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":16,"o":4.02,"t":"2026-10-15T18:15:00Z","v":215,"vw":4.02},{"c":4.035,"h":4.035,"l":4.035,"n":4,"o":4.035,"t":"2026-10-15T18:35:00Z","v":215,"vw":4.035},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T18:40:00Z","v":100,"vw":4.01},{"c":4.035,"h":4.035,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T18:50:00Z","v":200,"vw":4.0275},{"c":4.05,"h":4.05,"l":4.03,"n":6,"o":4.03,"t":"2026-10-15T19:00:00Z","v":405,"vw":4.041031},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-15T19:05:00Z","v":141,"vw":4.05},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-15T19:20:00Z","v":101,"vw":4.055},{"c":4.08,"h":4.08,"l":4.061411,"n":10,"o":4.061411,"t":"2026-10-15T19:25:00Z","v":669,"vw":4.072137},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-10-15T19:30:00Z","v":311,"vw":4.105},{"c":4.09,"h":4.1,"l":4.09,"n":5,"o":4.1,"t":"2026-10-15T19:35:00Z","v":1292,"vw":4.099185},{"c":4.175,"h":4.175,"l":4.1399,"n":17,"o":4.1399,"t":"2026-10-15T19:40:00Z","v":2326,"vw":4.156745},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-15T19:50:00Z","v":200,"vw":4.14},{"c":4.23,"h":4.23,"l":4.18,"n":27,"o":4.18,"t":"2026-10-15T19:55:00Z","v":894,"vw":4.2075},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T20:00:00Z","v":445,"vw":4.19},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T11:40:00Z","v":100,"vw":4.09},{"c":4.275,"h":4.275,"l":4.22,"n":7,"o":4.22,"t":"2026-10-16T13:30:00Z","v":844,"vw":4.257664},{"c":4.13,"h":4.2,"l":4.13,"n":64,"o":4.2,"t":"2026-10-16T14:25:00Z","v":2193,"vw":4.183396},{"c":4.13,"h":4.14,"l":4.13,"n":2,"o":4.14,"t":"2026-10-16T14:55:00Z","v":300,"vw":4.136667},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-16T15:15:00Z","v":132,"vw":4.08},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-16T15:20:00Z","v":100,"vw":4.145},{"c":4.12,"h":4.12,"l":4.06,"n":14,"o":4.101,"t":"2026-10-16T15:45:00Z","v":2606,"vw":4.071163},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-16T16:05:00Z","v":200,"vw":4.085},{"c":4.115,"h":4.115,"l":4.05,"n":23,"o":4.06,"t":"2026-10-16T16:15:00Z","v":4067,"vw":4.065727},{"c":4.17,"h":4.17,"l":4.0501,"n":4,"o":4.0501,"t":"2026-10-16T16:45:00Z","v":5030,"vw":4.064488},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-16T16:50:00Z","v":252,"vw":4.05},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-16T17:15:00Z","v":200,"vw":4.11},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-16T17:25:00Z","v":231,"vw":4.07},{"c":4.08,"h":4.1,"l":4.08,"n":16,"o":4.09,"t":"2026-10-16T17:40:00Z","v":977,"vw":4.09},{"c":4.07,"h":4.08,"l":4.07,"n":2,"o":4.08,"t":"2026-10-16T17:45:00Z","v":200,"vw":4.075},{"c":4.085,"h":4.1,"l":4.085,"n":4,"o":4.085,"t":"2026-10-16T18:00:00Z","v":1454,"vw":4.093841},{"c":4.115,"h":4.115,"l":4.1,"n":10,"o":4.1,"t":"2026-10-16T18:05:00Z","v":565,"vw":4.104808},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-16T18:40:00Z","v":1200,"vw":4.09},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-10-16T19:25:00Z","v":287,"vw":4.085},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T19:30:00Z","v":634,"vw":4.07},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-16T19:40:00Z","v":130,"vw":4.085},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-10-16T19:50:00Z","v":100,"vw":4.105},{"c":4.1,"h":4.1,"l":4.06,"n":53,"o":4.08,"t":"2026-10-16T19:55:00Z","v":2312,"vw":4.072737},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-16T20:00:00Z","v":960,"vw":4.05},{"c":4.11,"h":4.11,"l":4.05,"n":10,"o":4.07,"t":"2026-10-19T13:30:00Z","v":2744,"vw":4.095305},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-19T14:35:00Z","v":500,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T14:40:00Z","v":100,"vw":4.05},{"c":4.0536,"h":4.0536,"l":4.0536,"n":1,"o":4.0536,"t":"2026-10-19T14:55:00Z","v":315,"vw":4.0536},{"c":4.01,"h":4.05,"l":4.01,"n":19,"o":4.05,"t":"2026-10-19T15:05:00Z","v":1472,"vw":4.036811},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-10-19T15:15:00Z","v":300,"vw":3.995},{"c":4.0192,"h":4.0192,"l":4.0192,"n":3,"o":4.0192,"t":"2026-10-19T15:20:00Z","v":570,"vw":4.0192},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T15:25:00Z","v":102,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T15:30:00Z","v":132,"vw":3.99},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-19T15:35:00Z","v":300,"vw":4.005},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-19T15:40:00Z","v":219,"vw":4.005},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-10-19T15:45:00Z","v":227,"vw":4},{"c":3.99,"h":4,"l":3.99,"n":12,"o":4,"t":"2026-10-19T15:50:00Z","v":4696,"vw":3.999563},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T16:00:00Z","v":200,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T16:10:00Z","v":100,"vw":4},{"c":4.0028,"h":4.0028,"l":4,"n":6,"o":4,"t":"2026-10-19T16:15:00Z","v":812,"vw":4.00245},{"c":4.0035,"h":4.0035,"l":4.0035,"n":2,"o":4.0035,"t":"2026-10-19T16:25:00Z","v":570,"vw":4.0035},{"c":4.01,"h":4.01,"l":4,"n":28,"o":4,"t":"2026-10-19T16:35:00Z","v":1452,"vw":4.0025},{"c":4.0435,"h":4.0435,"l":4.0435,"n":2,"o":4.0435,"t":"2026-10-19T16:45:00Z","v":371,"vw":4.0435},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-10-19T17:05:00Z","v":250,"vw":4.0499},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-10-19T17:10:00Z","v":605,"vw":4.03},{"c":4.025,"h":4.025,"l":4.025,"n":6,"o":4.025,"t":"2026-10-19T17:35:00Z","v":418,"vw":4.025},{"c":4.005,"h":4.02,"l":4.005,"n":18,"o":4.02,"t":"2026-10-19T17:45:00Z","v":1950,"vw":4.016036},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":4.01},{"c":4.01,"h":4.01,"l":3.99,"n":30,"o":4,"t":"2026-10-19T18:20:00Z","v":2101,"vw":3.999229},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T18:25:00Z","v":300,"vw":4.01},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T19:25:00Z","v":302,"vw":4},{"c":4.0139,"h":4.0139,"l":4,"n":6,"o":4,"t":"2026-10-19T19:30:00Z","v":470,"vw":4.003475},{"c":4.015,"h":4.02,"l":4,"n":10,"o":4,"t":"2026-10-19T19:35:00Z","v":927,"vw":4.006875},{"c":4.01,"h":4.01,"l":4,"n":9,"o":4,"t":"2026-10-19T19:40:00Z","v":1201,"vw":4.005455},{"c":4.03,"h":4.03,"l":4,"n":5,"o":4.01,"t":"2026-10-19T19:45:00Z","v":602,"vw":4.011667},{"c":4,"h":4.03,"l":4,"n":14,"o":4.01,"t":"2026-10-19T19:50:00Z","v":1070,"vw":4.008889},{"c":4,"h":4.02,"l":4,"n":36,"o":4,"t":"2026-10-19T19:55:00Z","v":3155,"vw":4.001221},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T20:00:00Z","v":1017,"vw":4},{"c":4.105,"h":4.105,"l":4.01,"n":5,"o":4.01,"t":"2026-10-20T13:30:00Z","v":780,"vw":4.071211},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-20T13:40:00Z","v":200,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-20T13:45:00Z","v":100,"vw":4.08},{"c":4,"h":4.01,"l":4,"n":111,"o":4.01,"t":"2026-10-20T13:50:00Z","v":1264,"vw":4.005},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-20T14:10:00Z","v":202,"vw":4.07},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T14:40:00Z","v":246,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T15:10:00Z","v":214,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T15:40:00Z","v":216,"vw":4},{"c":4.0087,"h":4.0087,"l":4.0087,"n":4,"o":4.0087,"t":"2026-10-20T16:00:00Z","v":1012,"vw":4.0087},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T16:05:00Z","v":204,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T16:10:00Z","v":100,"vw":4},{"c":3.99,"h":4,"l":3.99,"n":18,"o":4,"t":"2026-10-20T16:15:00Z","v":5492,"vw":3.994787},{"c":3.985,"h":3.985,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T16:25:00Z","v":300,"vw":3.975},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-20T16:30:00Z","v":100,"vw":3.985},{"c":3.985,"h":4.01,"l":3.985,"n":3,"o":4.01,"t":"2026-10-20T16:50:00Z","v":436,"vw":4.00375},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-20T17:05:00Z","v":126,"vw":3.96},{"c":3.97,"h":3.99,"l":3.95,"n":93,"o":3.95,"t":"2026-10-20T17:20:00Z","v":10710,"vw":3.972023},{"c":3.99,"h":3.99,"l":3.97,"n":22,"o":3.98,"t":"2026-10-20T17:25:00Z","v":1057,"vw":3.98},{"c":3.99,"h":4.0855,"l":3.99,"n":3,"o":4.0855,"t":"2026-10-20T17:40:00Z","v":477,"vw":4.045458},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-20T17:45:00Z","v":202,"vw":4.09},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-20T18:00:00Z","v":203,"vw":4.025},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T18:15:00Z","v":400,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T18:35:00Z","v":218,"vw":4.02},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T18:45:00Z","v":394,"vw":3.99},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-20T19:10:00Z","v":236,"vw":4.035},{"c":3.99,"h":4,"l":3.99,"n":6,"o":4,"t":"2026-10-20T19:30:00Z","v":306,"vw":3.995},{"c":3.995,"h":4,"l":3.995,"n":5,"o":4,"t":"2026-10-20T19:50:00Z","v":613,"vw":3.998333},{"c":4.01,"h":4.015,"l":3.99,"n":20,"o":4.01,"t":"2026-10-20T19:55:00Z","v":1747,"vw":4.008432},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:00:00Z","v":394,"vw":4},{"c":4.08,"h":4.08,"l":4.02,"n":5,"o":4.02,"t":"2026-10-21T13:30:00Z","v":585,"vw":4.042305},{"c":4.1273,"h":4.1273,"l":4.1273,"n":1,"o":4.1273,"t":"2026-10-21T13:35:00Z","v":120,"vw":4.1273},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T13:40:00Z","v":800,"vw":4.08},{"c":4.17,"h":4.17,"l":3.98,"n":22,"o":4.09,"t":"2026-10-21T13:45:00Z","v":4704,"vw":4.064341},{"c":4.045,"h":4.11,"l":4.045,"n":17,"o":4.045,"t":"2026-10-21T13:55:00Z","v":2185,"vw":4.066199},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-21T14:00:00Z","v":200,"vw":4.035},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-21T14:10:00Z","v":108,"vw":4.035},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-21T14:15:00Z","v":309,"vw":3.98},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-21T14:20:00Z","v":108,"vw":4.015},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-21T14:35:00Z","v":500,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T14:45:00Z","v":108,"vw":4.05},{"c":4.05,"h":4.05,"l":4,"n":2,"o":4,"t":"2026-10-21T14:55:00Z","v":200,"vw":4.025},{"c":4.1,"h":4.1,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T15:15:00Z","v":1908,"vw":4.09717},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T15:20:00Z","v":100,"vw":4},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T15:25:00Z","v":105,"vw":4.05},{"c":4.05,"h":4.05,"l":4,"n":3,"o":4,"t":"2026-10-21T15:40:00Z","v":212,"vw":4.025962},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T16:00:00Z","v":100,"vw":4},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T16:05:00Z","v":112,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-21T16:15:00Z","v":196,"vw":4.03},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-21T16:30:00Z","v":105,"vw":4.065},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-21T16:35:00Z","v":100,"vw":4.03},{"c":4.065,"h":4.065,"l":4.065,"n":2,"o":4.065,"t":"2026-10-21T16:40:00Z","v":200,"vw":4.065},{"c":4.06,"h":4.06,"l":4,"n":14,"o":4.06,"t":"2026-10-21T16:45:00Z","v":3710,"vw":4.038803},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T16:50:00Z","v":196,"vw":4.06},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T16:55:00Z","v":100,"vw":4},{"c":4.06,"h":4.06,"l":4.03,"n":5,"o":4.03,"t":"2026-10-21T17:00:00Z","v":1978,"vw":4.055436},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T17:30:00Z","v":123,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T17:35:00Z","v":100,"vw":4.06},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-21T17:55:00Z","v":125,"vw":4.045},{"c":4.0401,"h":4.0401,"l":4.0401,"n":1,"o":4.0401,"t":"2026-10-21T18:00:00Z","v":110,"vw":4.0401},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-21T18:05:00Z","v":100,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-21T18:20:00Z","v":100,"vw":4.04},{"c":4.08,"h":4.1,"l":4.08,"n":14,"o":4.08,"t":"2026-10-21T18:25:00Z","v":1362,"vw":4.09},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-21T18:55:00Z","v":300,"vw":4.125},{"c":4.07,"h":4.09,"l":4.07,"n":6,"o":4.09,"t":"2026-10-21T19:05:00Z","v":622,"vw":4.074},{"c":4.07,"h":4.09,"l":4.07,"n":14,"o":4.09,"t":"2026-10-21T19:10:00Z","v":442,"vw":4.08},{"c":4.08,"h":4.09,"l":4.08,"n":6,"o":4.09,"t":"2026-10-21T19:15:00Z","v":1375,"vw":4.087817},{"c":4.07,"h":4.08,"l":4.05,"n":29,"o":4.08,"t":"2026-10-21T19:20:00Z","v":2707,"vw":4.067529},{"c":4.06,"h":4.07,"l":4.06,"n":15,"o":4.07,"t":"2026-10-21T19:25:00Z","v":336,"vw":4.063333},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T19:35:00Z","v":103,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-21T19:45:00Z","v":301,"vw":4.08},{"c":4.05,"h":4.07,"l":4.05,"n":18,"o":4.07,"t":"2026-10-21T19:50:00Z","v":1655,"vw":4.059735},{"c":4.09,"h":4.09,"l":4.06,"n":20,"o":4.07,"t":"2026-10-21T19:55:00Z","v":915,"vw":4.072772},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T20:00:00Z","v":543,"vw":4.07},{"c":4.18,"h":4.18,"l":4.06,"n":5,"o":4.06,"t":"2026-10-22T13:30:00Z","v":1432,"vw":4.111027},{"c":4.0148,"h":4.06,"l":4.0148,"n":8,"o":4.04,"t":"2026-10-22T13:50:00Z","v":865,"vw":4.023333},{"c":4.1566,"h":4.1566,"l":4.1566,"n":1,"o":4.1566,"t":"2026-10-22T14:30:00Z","v":700,"vw":4.1566},{"c":4.02,"h":4.03,"l":4.02,"n":5,"o":4.03,"t":"2026-10-22T14:35:00Z","v":300,"vw":4.025},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-22T14:45:00Z","v":235,"vw":4.02},{"c":4,"h":4.01,"l":4,"n":24,"o":4.01,"t":"2026-10-22T15:00:00Z","v":3754,"vw":4.001778},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T15:05:00Z","v":508,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-22T15:10:00Z","v":130,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":29,"o":3.99,"t":"2026-10-22T15:20:00Z","v":184,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T15:25:00Z","v":100,"vw":4.01},{"c":3.98,"h":3.99,"l":3.98,"n":4,"o":3.99,"t":"2026-10-22T15:30:00Z","v":305,"vw":3.984878},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-10-22T15:35:00Z","v":1235,"vw":3.97614},{"c":3.9606,"h":3.9606,"l":3.9606,"n":1,"o":3.9606,"t":"2026-10-22T16:05:00Z","v":250,"vw":3.9606},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-22T16:15:00Z","v":142,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":8,"o":3.99,"t":"2026-10-22T16:35:00Z","v":3531,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T16:40:00Z","v":1000,"vw":3.98},{"c":3.99,"h":4,"l":3.99,"n":28,"o":3.99,"t":"2026-10-22T16:45:00Z","v":5169,"vw":3.990397},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-22T16:55:00Z","v":197,"vw":3.99},{"c":3.9804,"h":3.9804,"l":3.9804,"n":3,"o":3.9804,"t":"2026-10-22T17:00:00Z","v":332,"vw":3.9804},{"c":4.01,"h":4.01,"l":3.99,"n":7,"o":3.99,"t":"2026-10-22T17:05:00Z","v":503,"vw":3.998},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T17:25:00Z","v":100,"vw":4.01},{"c":4.03,"h":4.03,"l":4.02,"n":9,"o":4.02,"t":"2026-10-22T17:30:00Z","v":588,"vw":4.028261},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-10-22T17:50:00Z","v":445,"vw":4.02},{"c":4.0368,"h":4.0368,"l":4.0368,"n":2,"o":4.0368,"t":"2026-10-22T18:15:00Z","v":186,"vw":4.0368},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-22T18:45:00Z","v":1000,"vw":4.02},{"c":4,"h":4.02,"l":4,"n":5,"o":4.02,"t":"2026-10-22T19:20:00Z","v":251,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T19:25:00Z","v":136,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T19:55:00Z","v":112,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T20:00:00Z","v":747,"vw":4.02}],"history":[{"c":8.83,"h":9.5741,"l":8.83,"n":404,"o":9.52,"t":"2024-10-21T04:00:00Z","v":44126,"vw":9.06707},{"c":9.03,"h":9.126,"l":8.83,"n":309,"o":8.83,"t":"2024-10-22T04:00:00Z","v":29128,"vw":8.965666},{"c":8.8,"h":9.0778,"l":8.8,"n":201,"o":9,"t":"2024-10-23T04:00:00Z","v":17482,"vw":8.931422},{"c":9.11,"h":9.11,"l":8.78,"n":398,"o":8.78,"t":"2024-10-24T04:00:00Z","v":27464,"vw":8.952906},{"c":9.23,"h":9.36,"l":8.8467,"n":663,"o":9.15,"t":"2024-10-25T04:00:00Z","v":62106,"vw":9.18161},{"c":9.67,"h":9.75,"l":9.2,"n":580,"o":9.36,"t":"2024-10-28T04:00:00Z","v":41976,"vw":9.515393},{"c":9.47,"h":9.74,"l":9.36,"n":347,"o":9.69,"t":"2024-10-29T04:00:00Z","v":25337,"vw":9.522528},{"c":9.5,"h":9.565,"l":9.3,"n":281,"o":9.37,"t":"2024-10-30T04:00:00Z","v":18189,"vw":9.388421},{"c":9.27,"h":9.46,"l":9,"n":345,"o":9.41,"t":"2024-10-31T04:00:00Z","v":22106,"vw":9.179445},{"c":9.24,"h":9.4348,"l":9.12,"n":311,"o":9.36,"t":"2024-11-01T04:00:00Z","v":12006,"vw":9.259267},{"c":9.2,"h":9.342,"l":8.9519,"n":499,"o":9.19,"t":"2024-11-04T05:00:00Z","v":26227,"vw":9.124006},{"c":9.19,"h":9.3522,"l":8.85,"n":478,"o":9.15,"t":"2024-11-05T05:00:00Z","v":35978,"vw":9.026771},{"c":9.59,"h":9.7,"l":9.155,"n":523,"o":9.36,"t":"2024-11-06T05:00:00Z","v":37896,"vw":9.506509},{"c":9.37,"h":9.63,"l":9.35,"n":507,"o":9.63,"t":"2024-11-07T05:00:00Z","v":14836,"vw":9.463582},{"c":9.59,"h":9.72,"l":9.25,"n":592,"o":9.38,"t":"2024-11-08T05:00:00Z","v":23254,"vw":9.498252},{"c":9.96,"h":10.1899,"l":9.71,"n":1025,"o":9.74,"t":"2024-11-11T05:00:00Z","v":57946,"vw":10.013094},{"c":10.29,"h":10.34,"l":10.06,"n":941,"o":10.1,"t":"2024-11-12T05:00:00Z","v":81249,"vw":10.200444},{"c":9.35,"h":9.93,"l":9.12,"n":675,"o":9.86,"t":"2024-11-13T05:00:00Z","v":58286,"vw":9.578993},{"c":9.53,"h":10,"l":9.32,"n":492,"o":9.35,"t":"2024-11-14T05:00:00Z","v":22213,"vw":9.618629},{"c":9.35,"h":9.65,"l":9.1601,"n":873,"o":9.45,"t":"2024-11-15T05:00:00Z","v":47757,"vw":9.402492},{"c":9.03,"h":9.42,"l":8.82,"n":1005,"o":9.42,"t":"2024-11-18T05:00:00Z","v":86494,"vw":9.10471},{"c":9,"h":9.11,"l":8.83,"n":746,"o":9,"t":"2024-11-19T05:00:00Z","v":27369,"vw":9.020669},{"c":8.49,"h":8.9808,"l":8.37,"n":576,"o":8.98,"t":"2024-11-20T05:00:00Z","v":33923,"vw":8.693073},{"c":8.58,"h":8.78,"l":8.24,"n":443,"o":8.52,"t":"2024-11-21T05:00:00Z","v":34415,"vw":8.528178},{"c":8.95,"h":9.15,"l":8.67,"n":1304,"o":8.67,"t":"2024-11-22T05:00:00Z","v":69935,"vw":8.98613},{"c":8.94,"h":9.3494,"l":8.94,"n":552,"o":9.19,"t":"2024-11-25T05:00:00Z","v":36779,"vw":9.133602},{"c":8.99,"h":9,"l":8.77,"n":399,"o":8.96,"t":"2024-11-26T05:00:00Z","v":22891,"vw":8.901258},{"c":8.79,"h":9.12,"l":8.78,"n":371,"o":8.88,"t":"2024-11-27T05:00:00Z","v":23340,"vw":8.916579},{"c":8.87,"h":9,"l":8.87,"n":309,"o":8.9,"t":"2024-11-29T05:00:00Z","v":11229,"vw":8.955858},{"c":9,"h":9.1525,"l":8.81,"n":1110,"o":8.94,"t":"2024-12-02T05:00:00Z","v":85008,"vw":9.021213},{"c":8.89,"h":9.05,"l":8.8001,"n":700,"o":9,"t":"2024-12-03T05:00:00Z","v":40784,"vw":8.95559},{"c":8.86,"h":9.1,"l":8.86,"n":685,"o":8.86,"t":"2024-12-04T05:00:00Z","v":29876,"vw":8.998401},{"c":8.79,"h":9.12,"l":8.705,"n":1093,"o":8.83,"t":"2024-12-05T05:00:00Z","v":43213,"vw":8.788247},{"c":8.98,"h":9.05,"l":8.665,"n":447,"o":8.79,"t":"2024-12-06T05:00:00Z","v":32013,"vw":8.895577},{"c":8.81,"h":9.03,"l":8.55,"n":481,"o":9,"t":"2024-12-09T05:00:00Z","v":23750,"vw":8.819091},{"c":8.64,"h":8.8255,"l":8.5,"n":345,"o":8.8,"t":"2024-12-10T05:00:00Z","v":30382,"vw":8.617},{"c":8.46,"h":8.7285,"l":8.3,"n":217,"o":8.69,"t":"2024-12-11T05:00:00Z","v":14563,"vw":8.484915},{"c":8.29,"h":8.5279,"l":8.25,"n":463,"o":8.45,"t":"2024-12-12T05:00:00Z","v":27698,"vw":8.375412},{"c":8.14,"h":8.5,"l":7.8841,"n":899,"o":8.29,"t":"2024-12-13T05:00:00Z","v":33731,"vw":8.076031},{"c":8.01,"h":8.25,"l":7.91,"n":345,"o":8.25,"t":"2024-12-16T05:00:00Z","v":25537,"vw":8.097988},{"c":7.51,"h":7.9,"l":7.37,"n":949,"o":7.84,"t":"2024-12-17T05:00:00Z","v":67279,"vw":7.67236},{"c":7.24,"h":7.8463,"l":7,"n":527,"o":7.6,"t":"2024-12-18T05:00:00Z","v":39774,"vw":7.426588},{"c":6.89,"h":7.3766,"l":6.83,"n":542,"o":7.26,"t":"2024-12-19T05:00:00Z","v":42498,"vw":7.085169},{"c":6.99,"h":7.03,"l":6.75,"n":449,"o":6.85,"t":"2024-12-20T05:00:00Z","v":80996,"vw":6.919155},{"c":7.13,"h":7.17,"l":6.88,"n":391,"o":6.96,"t":"2024-12-23T05:00:00Z","v":26807,"vw":7.005405},{"c":7.05,"h":7.14,"l":7,"n":219,"o":7.06,"t":"2024-12-24T05:00:00Z","v":13434,"vw":7.044358},{"c":7.56,"h":7.67,"l":6.96,"n":462,"o":6.96,"t":"2024-12-26T05:00:00Z","v":19761,"vw":7.254205},{"c":7.16,"h":7.6122,"l":6.95,"n":449,"o":7.45,"t":"2024-12-27T05:00:00Z","v":32450,"vw":7.185132},{"c":7.27,"h":7.6,"l":6.94,"n":348,"o":7.22,"t":"2024-12-30T05:00:00Z","v":50043,"vw":7.05347},{"c":7.06,"h":7.295,"l":6.7643,"n":444,"o":7.19,"t":"2024-12-31T05:00:00Z","v":34477,"vw":7.017986},{"c":6.82,"h":7.23,"l":6.66,"n":278,"o":7.23,"t":"2025-01-02T05:00:00Z","v":17624,"vw":6.90571},{"c":7,"h":7.02,"l":6.74,"n":364,"o":6.78,"t":"2025-01-03T05:00:00Z","v":17724,"vw":6.893758},{"c":6.76,"h":7.03,"l":6.7,"n":351,"o":7.03,"t":"2025-01-06T05:00:00Z","v":25124,"vw":6.81203},{"c":6.61,"h":6.8,"l":6.27,"n":445,"o":6.66,"t":"2025-01-07T05:00:00Z","v":48320,"vw":6.480386},{"c":6.4,"h":6.74,"l":6.2623,"n":393,"o":6.62,"t":"2025-01-08T05:00:00Z","v":38376,"vw":6.463098},{"c":6.46,"h":6.52,"l":6.32,"n":252,"o":6.33,"t":"2025-01-10T05:00:00Z","v":16823,"vw":6.377444},{"c":6,"h":6.6238,"l":5.9,"n":535,"o":6.39,"t":"2025-01-13T05:00:00Z","v":48834,"vw":6.221193},{"c":6.29,"h":6.3,"l":5.99,"n":480,"o":6,"t":"2025-01-14T05:00:00Z","v":63024,"vw":6.030712},{"c":7.04,"h":7.22,"l":6.3464,"n":539,"o":6.36,"t":"2025-01-15T05:00:00Z","v":53483,"vw":6.797847},{"c":7.2,"h":7.47,"l":7.02,"n":415,"o":7.04,"t":"2025-01-16T05:00:00Z","v":29763,"vw":7.197893},{"c":7.5,"h":7.5,"l":7.2117,"n":532,"o":7.27,"t":"2025-01-17T05:00:00Z","v":21900,"vw":7.374374},{"c":7.95,"h":7.99,"l":7.4368,"n":769,"o":7.51,"t":"2025-01-21T05:00:00Z","v":32668,"vw":7.71402},{"c":8.42,"h":8.42,"l":7.7466,"n":406,"o":7.95,"t":"2025-01-22T05:00:00Z","v":32844,"vw":8.024724},{"c":8.47,"h":8.47,"l":8.265,"n":344,"o":8.28,"t":"2025-01-23T05:00:00Z","v":8606,"vw":8.332417},{"c":8.03,"h":8.46,"l":8.0112,"n":386,"o":8.46,"t":"2025-01-24T05:00:00Z","v":14814,"vw":8.141749},{"c":7.3,"h":7.9707,"l":7.13,"n":706,"o":7.55,"t":"2025-01-27T05:00:00Z","v":33045,"vw":7.459303},{"c":7.25,"h":7.34,"l":7.02,"n":280,"o":7.34,"t":"2025-01-28T05:00:00Z","v":13913,"vw":7.138739},{"c":6.87,"h":7.59,"l":6.85,"n":733,"o":7.22,"t":"2025-01-29T05:00:00Z","v":128960,"vw":7.023251},{"c":7,"h":7.5,"l":6.85,"n":469,"o":6.98,"t":"2025-01-30T05:00:00Z","v":39744,"vw":6.998775},{"c":6.87,"h":7.15,"l":6.77,"n":235,"o":6.99,"t":"2025-01-31T05:00:00Z","v":21035,"vw":6.895002},{"c":6.62,"h":6.86,"l":6.48,"n":363,"o":6.66,"t":"2025-02-03T05:00:00Z","v":39279,"vw":6.529576},{"c":6.9,"h":7.01,"l":6.5,"n":282,"o":6.62,"t":"2025-02-04T05:00:00Z","v":27216,"vw":6.628633},{"c":7,"h":7.06,"l":6.81,"n":293,"o":6.85,"t":"2025-02-05T05:00:00Z","v":9659,"vw":6.919659},{"c":7.35,"h":7.35,"l":7,"n":275,"o":7.11,"t":"2025-02-06T05:00:00Z","v":13723,"vw":7.137463},{"c":6.91,"h":7.39,"l":6.87,"n":164,"o":7.39,"t":"2025-02-07T05:00:00Z","v":5631,"vw":7.113914},{"c":7.11,"h":7.28,"l":6.85,"n":275,"o":7.06,"t":"2025-02-10T05:00:00Z","v":28771,"vw":7.07313},{"c":7.09,"h":7.1428,"l":6.8888,"n":339,"o":7.01,"t":"2025-02-11T05:00:00Z","v":27049,"vw":6.976869},{"c":7.06,"h":7.2336,"l":6.9901,"n":271,"o":7,"t":"2025-02-12T05:00:00Z","v":8973,"vw":7.104427},{"c":7.18,"h":7.18,"l":6.99,"n":202,"o":7.14,"t":"2025-02-13T05:00:00Z","v":6258,"vw":7.072303},{"c":7.15,"h":7.25,"l":6.99,"n":240,"o":7.23,"t":"2025-02-14T05:00:00Z","v":27225,"vw":7.097588},{"c":7.26,"h":7.395,"l":7.15,"n":152,"o":7.18,"t":"2025-02-18T05:00:00Z","v":10367,"vw":7.234147},{"c":7,"h":7.2399,"l":7,"n":260,"o":7.17,"t":"2025-02-19T05:00:00Z","v":12391,"vw":7.124025},{"c":6.82,"h":7.12,"l":6.82,"n":223,"o":7,"t":"2025-02-20T05:00:00Z","v":19033,"vw":6.993313},{"c":6.53,"h":7.1104,"l":6.53,"n":219,"o":6.9,"t":"2025-02-21T05:00:00Z","v":11648,"vw":6.844207},{"c":6.52,"h":7.07,"l":6.51,"n":219,"o":6.59,"t":"2025-02-24T05:00:00Z","v":15444,"vw":6.615038},{"c":6.6,"h":6.745,"l":6.51,"n":181,"o":6.54,"t":"2025-02-25T05:00:00Z","v":20110,"vw":6.559714},{"c":6.62,"h":6.735,"l":6.315,"n":505,"o":6.68,"t":"2025-02-26T05:00:00Z","v":29509,"vw":6.535877},{"c":6.14,"h":6.673,"l":6.14,"n":365,"o":6.35,"t":"2025-02-27T05:00:00Z","v":24545,"vw":6.388451},{"c":5.8,"h":5.8,"l":5.19,"n":412,"o":5.58,"t":"2025-02-28T05:00:00Z","v":37487,"vw":5.588016},{"c":5.03,"h":5.913,"l":5.03,"n":197,"o":5.76,"t":"2025-03-03T05:00:00Z","v":12981,"vw":5.47316},{"c":5.55,"h":5.62,"l":5.17,"n":1413,"o":5.17,"t":"2025-03-04T05:00:00Z","v":62630,"vw":5.417822},{"c":5.41,"h":5.65,"l":5.394,"n":230,"o":5.55,"t":"2025-03-05T05:00:00Z","v":10699,"vw":5.481913},{"c":5.11,"h":5.45,"l":5.05,"n":190,"o":5.45,"t":"2025-03-06T05:00:00Z","v":9872,"vw":5.181547},{"c":4.8,"h":5.09,"l":4.8,"n":419,"o":5.01,"t":"2025-03-07T05:00:00Z","v":41529,"vw":4.839836},{"c":4.35,"h":4.92,"l":4.35,"n":263,"o":4.8,"t":"2025-03-10T04:00:00Z","v":38697,"vw":4.629772},{"c":4.73,"h":4.87,"l":4.36,"n":199,"o":4.39,"t":"2025-03-11T04:00:00Z","v":21692,"vw":4.494048},{"c":4.89,"h":5.24,"l":4.88,"n":145,"o":4.9,"t":"2025-03-12T04:00:00Z","v":9241,"vw":4.995681},{"c":4.52,"h":4.88,"l":4.4893,"n":128,"o":4.88,"t":"2025-03-13T04:00:00Z","v":11568,"vw":4.557838},{"c":4.36,"h":4.614,"l":4.35,"n":239,"o":4.46,"t":"2025-03-14T04:00:00Z","v":40330,"vw":4.465141},{"c":4.29,"h":4.46,"l":4.01,"n":576,"o":4.38,"t":"2025-03-17T04:00:00Z","v":58941,"vw":4.215509},{"c":4.25,"h":4.3,"l":3.87,"n":627,"o":4.12,"t":"2025-03-18T04:00:00Z","v":85385,"vw":4.014457},{"c":4.35,"h":4.45,"l":4.05,"n":221,"o":4.29,"t":"2025-03-19T04:00:00Z","v":14840,"vw":4.249553},{"c":4.15,"h":4.285,"l":4.01,"n":333,"o":4.21,"t":"2025-03-20T04:00:00Z","v":42628,"vw":4.147452},{"c":3.99,"h":4.07,"l":3.88,"n":275,"o":4.07,"t":"2025-03-21T04:00:00Z","v":22995,"vw":3.964684},{"c":4.06,"h":4.1555,"l":3.85,"n":331,"o":3.94,"t":"2025-03-24T04:00:00Z","v":57816,"vw":3.934328},{"c":4,"h":4.14,"l":4,"n":91,"o":4.02,"t":"2025-03-25T04:00:00Z","v":4722,"vw":4.050701},{"c":4.05,"h":4.05,"l":3.88,"n":161,"o":3.99,"t":"2025-03-26T04:00:00Z","v":17745,"vw":3.966363},{"c":3.96,"h":4,"l":3.95,"n":100,"o":4,"t":"2025-03-27T04:00:00Z","v":4287,"vw":3.986225},{"c":3.85,"h":3.9903,"l":3.85,"n":151,"o":3.94,"t":"2025-03-28T04:00:00Z","v":14991,"vw":3.90051},{"c":3.37,"h":3.75,"l":3.37,"n":302,"o":3.75,"t":"2025-03-31T04:00:00Z","v":26556,"vw":3.564029},{"c":3.51,"h":3.7,"l":3.36,"n":95,"o":3.36,"t":"2025-04-01T04:00:00Z","v":9792,"vw":3.524399},{"c":3.65,"h":3.72,"l":3.35,"n":241,"o":3.42,"t":"2025-04-02T04:00:00Z","v":21319,"vw":3.493066},{"c":3.44,"h":3.62,"l":3.37,"n":148,"o":3.45,"t":"2025-04-03T04:00:00Z","v":21825,"vw":3.487798},{"c":3.36,"h":3.54,"l":3.1698,"n":338,"o":3.26,"t":"2025-04-04T04:00:00Z","v":58239,"vw":3.418888},{"c":3.5,"h":3.6485,"l":3.21,"n":182,"o":3.21,"t":"2025-04-07T04:00:00Z","v":19427,"vw":3.504752},{"c":3.39,"h":3.76,"l":3.39,"n":167,"o":3.68,"t":"2025-04-08T04:00:00Z","v":17694,"vw":3.61342},{"c":3.67,"h":3.67,"l":3.44,"n":238,"o":3.44,"t":"2025-04-09T04:00:00Z","v":25831,"vw":3.54109},{"c":3.77,"h":4.07,"l":3.66,"n":428,"o":3.66,"t":"2025-04-10T04:00:00Z","v":27960,"vw":3.878846},{"c":3.41,"h":4.0961,"l":3.4,"n":580,"o":3.87,"t":"2025-04-11T04:00:00Z","v":35761,"vw":3.628845},{"c":3.57,"h":3.89,"l":3.53,"n":223,"o":3.53,"t":"2025-04-14T04:00:00Z","v":14128,"vw":3.649966},{"c":3.79,"h":3.79,"l":3.5312,"n":194,"o":3.63,"t":"2025-04-15T04:00:00Z","v":15918,"vw":3.657891},{"c":3.55,"h":3.76,"l":3.55,"n":171,"o":3.76,"t":"2025-04-16T04:00:00Z","v":12357,"vw":3.663674},{"c":3.59,"h":3.9699,"l":3.5001,"n":153,"o":3.65,"t":"2025-04-17T04:00:00Z","v":13265,"vw":3.579719},{"c":3.59,"h":3.75,"l":3.51,"n":140,"o":3.58,"t":"2025-04-21T04:00:00Z","v":15691,"vw":3.645061},{"c":3.82,"h":4.1,"l":3.5586,"n":433,"o":3.5586,"t":"2025-04-22T04:00:00Z","v":35009,"vw":3.801142},{"c":3.89,"h":4.2367,"l":3.84,"n":209,"o":3.97,"t":"2025-04-23T04:00:00Z","v":10804,"vw":4.078829},{"c":3.97,"h":4.02,"l":3.83,"n":187,"o":3.85,"t":"2025-04-24T04:00:00Z","v":16575,"vw":3.963036},{"c":4.15,"h":4.15,"l":3.7,"n":496,"o":3.87,"t":"2025-04-25T04:00:00Z","v":51602,"vw":3.935357},{"c":3.99,"h":4.14,"l":3.8584,"n":220,"o":4.14,"t":"2025-04-28T04:00:00Z","v":14820,"vw":3.921754},{"c":4.02,"h":4.1133,"l":3.84,"n":375,"o":3.8537,"t":"2025-04-29T04:00:00Z","v":9752,"vw":3.973048},{"c":3.75,"h":4.1064,"l":3.75,"n":242,"o":4.1064,"t":"2025-04-30T04:00:00Z","v":17132,"vw":3.888886},{"c":3.88,"h":3.98,"l":3.752,"n":105,"o":3.8,"t":"2025-05-01T04:00:00Z","v":5914,"vw":3.849256},{"c":4.03,"h":4.03,"l":3.75,"n":133,"o":3.8818,"t":"2025-05-02T04:00:00Z","v":20487,"vw":3.850951},{"c":4.19,"h":4.24,"l":3.91,"n":226,"o":3.96,"t":"2025-05-05T04:00:00Z","v":11922,"vw":4.066949},{"c":4,"h":4.11,"l":4,"n":161,"o":4.02,"t":"2025-05-06T04:00:00Z","v":4965,"vw":4.044212},{"c":4.055,"h":4.105,"l":4,"n":194,"o":4.05,"t":"2025-05-07T04:00:00Z","v":6619,"vw":4.041227},{"c":4.06,"h":4.06,"l":3.85,"n":232,"o":4.06,"t":"2025-05-08T04:00:00Z","v":11941,"vw":3.963394},{"c":3.98,"h":4.09,"l":3.845,"n":125,"o":4.03,"t":"2025-05-09T04:00:00Z","v":7189,"vw":3.952403},{"c":3.82,"h":4.0502,"l":3.81,"n":145,"o":3.91,"t":"2025-05-12T04:00:00Z","v":14079,"vw":3.981035},{"c":4.13,"h":4.2099,"l":3.83,"n":195,"o":3.9,"t":"2025-05-13T04:00:00Z","v":12124,"vw":3.960046},{"c":4.03,"h":4.17,"l":3.9,"n":221,"o":4.08,"t":"2025-05-14T04:00:00Z","v":13134,"vw":4.07758},{"c":3.98,"h":4.09,"l":3.9001,"n":270,"o":4.01,"t":"2025-05-15T04:00:00Z","v":24205,"vw":3.98393},{"c":4.19,"h":4.24,"l":3.98,"n":217,"o":4,"t":"2025-05-16T04:00:00Z","v":15872,"vw":4.154111},{"c":4.12,"h":4.2288,"l":4.0125,"n":180,"o":4.14,"t":"2025-05-19T04:00:00Z","v":15093,"vw":4.153173},{"c":4.05,"h":4.165,"l":4.0125,"n":138,"o":4.1,"t":"2025-05-20T04:00:00Z","v":5179,"vw":4.107777},{"c":4.01,"h":4.08,"l":3.97,"n":136,"o":3.97,"t":"2025-05-21T04:00:00Z","v":6989,"vw":4.047274},{"c":4.03,"h":4.16,"l":4.015,"n":143,"o":4.1258,"t":"2025-05-22T04:00:00Z","v":15167,"vw":4.043051},{"c":4.14,"h":4.1699,"l":3.91,"n":101,"o":3.91,"t":"2025-05-23T04:00:00Z","v":8821,"vw":4.050243},{"c":4.11,"h":4.2,"l":4.0988,"n":175,"o":4.2,"t":"2025-05-27T04:00:00Z","v":14344,"vw":4.140173},{"c":4,"h":4.11,"l":4,"n":97,"o":4.11,"t":"2025-05-28T04:00:00Z","v":3918,"vw":4.070678},{"c":4.07,"h":4.3527,"l":4.02,"n":160,"o":4.09,"t":"2025-05-29T04:00:00Z","v":8546,"vw":4.193221},{"c":4,"h":4.04,"l":3.85,"n":125,"o":3.86,"t":"2025-05-30T04:00:00Z","v":13892,"vw":3.91832},{"c":3.98,"h":4.0569,"l":3.98,"n":146,"o":3.98,"t":"2025-06-02T04:00:00Z","v":9110,"vw":3.993603},{"c":3.98,"h":4.0178,"l":3.98,"n":207,"o":3.98,"t":"2025-06-03T04:00:00Z","v":13848,"vw":3.996848},{"c":3.99,"h":4.01,"l":3.98,"n":159,"o":4.005,"t":"2025-06-04T04:00:00Z","v":6343,"vw":3.993261},{"c":4.05,"h":4.05,"l":3.98,"n":99,"o":3.98,"t":"2025-06-05T04:00:00Z","v":2250,"vw":4.011364},{"c":4.02,"h":4.2035,"l":3.99,"n":141,"o":3.99,"t":"2025-06-06T04:00:00Z","v":7949,"vw":4.084019},{"c":4.18,"h":4.23,"l":4.01,"n":198,"o":4.05,"t":"2025-06-09T04:00:00Z","v":11550,"vw":4.150194},{"c":4.12,"h":4.19,"l":4.0101,"n":163,"o":4.13,"t":"2025-06-10T04:00:00Z","v":2152,"vw":4.113321},{"c":4.13,"h":4.2367,"l":4.06,"n":141,"o":4.08,"t":"2025-06-11T04:00:00Z","v":1653,"vw":4.115712},{"c":4.1,"h":4.3854,"l":4.05,"n":191,"o":4.3854,"t":"2025-06-12T04:00:00Z","v":3855,"vw":4.208092},{"c":4.1,"h":4.15,"l":4.01,"n":195,"o":4.01,"t":"2025-06-13T04:00:00Z","v":15443,"vw":4.090801},{"c":4.01,"h":4.18,"l":4.01,"n":180,"o":4.18,"t":"2025-06-16T04:00:00Z","v":8362,"vw":4.0838},{"c":4,"h":4.1255,"l":4,"n":153,"o":4,"t":"2025-06-17T04:00:00Z","v":6178,"vw":4.05383},{"c":4,"h":4.1899,"l":4,"n":185,"o":4.0202,"t":"2025-06-18T04:00:00Z","v":12360,"vw":4.034281},{"c":3.98,"h":4.15,"l":3.98,"n":313,"o":4.06,"t":"2025-06-20T04:00:00Z","v":50073,"vw":4.05973},{"c":4.04,"h":4.2,"l":3.98,"n":127,"o":3.98,"t":"2025-06-23T04:00:00Z","v":10362,"vw":4.030516},{"c":4.37,"h":4.38,"l":4.1676,"n":224,"o":4.2,"t":"2025-06-24T04:00:00Z","v":16261,"vw":4.26171},{"c":4.3,"h":4.4,"l":4.25,"n":194,"o":4.29,"t":"2025-06-25T04:00:00Z","v":11998,"vw":4.289757},{"c":4.26,"h":4.4,"l":4.23,"n":233,"o":4.3,"t":"2025-06-26T04:00:00Z","v":17487,"vw":4.266932},{"c":4.18,"h":4.3072,"l":4.135,"n":85,"o":4.3072,"t":"2025-06-27T04:00:00Z","v":9698,"vw":4.206523},{"c":4.18,"h":4.22,"l":4.15,"n":158,"o":4.19,"t":"2025-06-30T04:00:00Z","v":17425,"vw":4.17877},{"c":4.14,"h":4.225,"l":4.0688,"n":108,"o":4.225,"t":"2025-07-01T04:00:00Z","v":12212,"vw":4.151806},{"c":4.12,"h":4.1485,"l":3.98,"n":417,"o":4.1,"t":"2025-07-02T04:00:00Z","v":44716,"vw":4.010651},{"c":4.21,"h":4.25,"l":4.08,"n":145,"o":4.08,"t":"2025-07-03T04:00:00Z","v":14670,"vw":4.172099},{"c":4.31,"h":4.44,"l":4.21,"n":241,"o":4.21,"t":"2025-07-07T04:00:00Z","v":11970,"vw":4.374699},{"c":4.43,"h":4.4634,"l":4.35,"n":292,"o":4.35,"t":"2025-07-08T04:00:00Z","v":26447,"vw":4.42417},{"c":4.26,"h":4.4505,"l":4.1601,"n":268,"o":4.41,"t":"2025-07-09T04:00:00Z","v":19167,"vw":4.310727},{"c":4.24,"h":4.43,"l":4.2005,"n":235,"o":4.3635,"t":"2025-07-10T04:00:00Z","v":8982,"vw":4.358087},{"c":4.26,"h":4.4,"l":4.17,"n":130,"o":4.22,"t":"2025-07-11T04:00:00Z","v":9151,"vw":4.225313},{"c":4.25,"h":4.4276,"l":4.23,"n":105,"o":4.24,"t":"2025-07-14T04:00:00Z","v":4643,"vw":4.270102},{"c":4.19,"h":4.3816,"l":4.19,"n":192,"o":4.312,"t":"2025-07-15T04:00:00Z","v":5199,"vw":4.286178},{"c":4.26,"h":4.3939,"l":4.2,"n":204,"o":4.21,"t":"2025-07-16T04:00:00Z","v":7262,"vw":4.264692},{"c":4.3,"h":4.43,"l":4.25,"n":276,"o":4.25,"t":"2025-07-17T04:00:00Z","v":21360,"vw":4.368709},{"c":4.8,"h":5.85,"l":4.37,"n":3937,"o":4.37,"t":"2025-07-18T04:00:00Z","v":417200,"vw":5.214053},{"c":4.97,"h":5.34,"l":4.75,"n":792,"o":5.34,"t":"2025-07-21T04:00:00Z","v":74262,"vw":5.042753},{"c":5.41,"h":5.7059,"l":4.8,"n":538,"o":4.9,"t":"2025-07-22T04:00:00Z","v":51154,"vw":5.263921},{"c":5.22,"h":5.494,"l":5.0594,"n":327,"o":5.4,"t":"2025-07-23T04:00:00Z","v":32988,"vw":5.237289},{"c":4.91,"h":5.45,"l":4.83,"n":292,"o":5.45,"t":"2025-07-24T04:00:00Z","v":22958,"vw":4.975128},{"c":5.04,"h":5.08,"l":4.71,"n":317,"o":4.92,"t":"2025-07-25T04:00:00Z","v":30804,"vw":4.922023},{"c":4.8,"h":5.15,"l":4.77,"n":273,"o":5.15,"t":"2025-07-28T04:00:00Z","v":30689,"vw":4.974269},{"c":4.57,"h":4.8,"l":4.5016,"n":203,"o":4.8,"t":"2025-07-29T04:00:00Z","v":13434,"vw":4.669095},{"c":4.71,"h":5,"l":4.6,"n":161,"o":4.6,"t":"2025-07-30T04:00:00Z","v":10295,"vw":4.799247},{"c":4.46,"h":4.98,"l":4.46,"n":234,"o":4.65,"t":"2025-07-31T04:00:00Z","v":18765,"vw":4.716784},{"c":4.41,"h":4.55,"l":4.3002,"n":142,"o":4.4,"t":"2025-08-01T04:00:00Z","v":8344,"vw":4.40141},{"c":4.43,"h":4.8203,"l":4.3,"n":395,"o":4.4,"t":"2025-08-04T04:00:00Z","v":25018,"vw":4.517785},{"c":4.52,"h":4.75,"l":4.5,"n":192,"o":4.5,"t":"2025-08-05T04:00:00Z","v":11475,"vw":4.658596},{"c":4.33,"h":4.5,"l":4.27,"n":248,"o":4.5,"t":"2025-08-06T04:00:00Z","v":18670,"vw":4.395848},{"c":4.33,"h":4.8399,"l":4.33,"n":179,"o":4.5,"t":"2025-08-07T04:00:00Z","v":21421,"vw":4.408583},{"c":4.42,"h":4.4205,"l":4.2044,"n":163,"o":4.35,"t":"2025-08-08T04:00:00Z","v":25524,"vw":4.3054},{"c":4.51,"h":4.6299,"l":4.51,"n":239,"o":4.51,"t":"2025-08-11T04:00:00Z","v":9229,"vw":4.532525},{"c":4.51,"h":4.62,"l":4.4,"n":147,"o":4.41,"t":"2025-08-12T04:00:00Z","v":13563,"vw":4.499457},{"c":4.55,"h":4.75,"l":4.52,"n":107,"o":4.57,"t":"2025-08-13T04:00:00Z","v":9744,"vw":4.603979},{"c":4.66,"h":4.7487,"l":4.5461,"n":166,"o":4.55,"t":"2025-08-14T04:00:00Z","v":12548,"vw":4.635583},{"c":4.5,"h":4.76,"l":4.4,"n":421,"o":4.67,"t":"2025-08-15T04:00:00Z","v":105178,"vw":4.535461},{"c":4.53,"h":4.725,"l":4.35,"n":466,"o":4.35,"t":"2025-08-18T04:00:00Z","v":43203,"vw":4.50011},{"c":4.52,"h":4.5699,"l":4.43,"n":196,"o":4.47,"t":"2025-08-19T04:00:00Z","v":6906,"vw":4.514682},{"c":4.47,"h":4.55,"l":4.38,"n":248,"o":4.44,"t":"2025-08-20T04:00:00Z","v":26001,"vw":4.487507},{"c":4.26,"h":4.6192,"l":4.23,"n":417,"o":4.46,"t":"2025-08-21T04:00:00Z","v":58003,"vw":4.449688},{"c":4.33,"h":4.4899,"l":4.26,"n":244,"o":4.29,"t":"2025-08-22T04:00:00Z","v":12265,"vw":4.348583},{"c":4.315,"h":4.5,"l":4.25,"n":299,"o":4.34,"t":"2025-08-25T04:00:00Z","v":45116,"vw":4.281555},{"c":4.35,"h":4.4323,"l":4.27,"n":197,"o":4.27,"t":"2025-08-26T04:00:00Z","v":8919,"vw":4.370916},{"c":4.18,"h":4.41,"l":4.12,"n":500,"o":4.41,"t":"2025-08-27T04:00:00Z","v":31212,"vw":4.216057},{"c":4.27,"h":4.3498,"l":4.1803,"n":200,"o":4.22,"t":"2025-08-28T04:00:00Z","v":18388,"vw":4.263665},{"c":4.24,"h":4.3,"l":4.1443,"n":192,"o":4.28,"t":"2025-08-29T04:00:00Z","v":17395,"vw":4.241442},{"c":4.15,"h":4.3499,"l":4.06,"n":222,"o":4.18,"t":"2025-09-02T04:00:00Z","v":25319,"vw":4.129461},{"c":4.22,"h":4.4264,"l":4.11,"n":143,"o":4.15,"t":"2025-09-03T04:00:00Z","v":14619,"vw":4.200867},{"c":4.25,"h":4.2878,"l":4.101,"n":224,"o":4.17,"t":"2025-09-04T04:00:00Z","v":18249,"vw":4.223917},{"c":4.37,"h":4.5,"l":4.32,"n":123,"o":4.32,"t":"2025-09-05T04:00:00Z","v":11550,"vw":4.389425},{"c":4.31,"h":4.4916,"l":4.31,"n":187,"o":4.38,"t":"2025-09-08T04:00:00Z","v":20876,"vw":4.387912},{"c":4.215,"h":4.3109,"l":4.18,"n":197,"o":4.31,"t":"2025-09-09T04:00:00Z","v":17052,"vw":4.258076},{"c":4.165,"h":4.4005,"l":4.15,"n":303,"o":4.24,"t":"2025-09-10T04:00:00Z","v":18135,"vw":4.179987},{"c":4.15,"h":4.18,"l":4.1,"n":245,"o":4.16,"t":"2025-09-11T04:00:00Z","v":17059,"vw":4.141034},{"c":4.11,"h":4.2197,"l":4.11,"n":207,"o":4.15,"t":"2025-09-12T04:00:00Z","v":18931,"vw":4.166968},{"c":4.31,"h":4.31,"l":4.03,"n":490,"o":4.18,"t":"2025-09-15T04:00:00Z","v":174979,"vw":4.123408},{"c":4.32,"h":4.3902,"l":4.15,"n":241,"o":4.32,"t":"2025-09-16T04:00:00Z","v":31522,"vw":4.280181},{"c":4.28,"h":4.36,"l":4.25,"n":202,"o":4.27,"t":"2025-09-17T04:00:00Z","v":10420,"vw":4.304342},{"c":4.4,"h":4.42,"l":4.245,"n":197,"o":4.31,"t":"2025-09-18T04:00:00Z","v":65400,"vw":4.308632},{"c":4.3,"h":4.44,"l":4.25,"n":237,"o":4.4399,"t":"2025-09-19T04:00:00Z","v":48170,"vw":4.31544},{"c":4.44,"h":4.44,"l":4.359,"n":237,"o":4.4,"t":"2025-09-22T04:00:00Z","v":16200,"vw":4.424706},{"c":4.27,"h":4.325,"l":4.2001,"n":313,"o":4.3,"t":"2025-09-23T04:00:00Z","v":31608,"vw":4.272303},{"c":4.17,"h":4.33,"l":4.14,"n":141,"o":4.27,"t":"2025-09-24T04:00:00Z","v":23502,"vw":4.251715},{"c":4.17,"h":4.1868,"l":4.075,"n":192,"o":4.09,"t":"2025-09-25T04:00:00Z","v":9298,"vw":4.126981},{"c":4.11,"h":4.185,"l":4.0713,"n":168,"o":4.1401,"t":"2025-09-26T04:00:00Z","v":16349,"vw":4.114664},{"c":4.16,"h":4.2251,"l":4.12,"n":258,"o":4.16,"t":"2025-09-29T04:00:00Z","v":17880,"vw":4.179968},{"c":4.34,"h":4.34,"l":4.14,"n":181,"o":4.19,"t":"2025-09-30T04:00:00Z","v":32400,"vw":4.203431},{"c":4.22,"h":4.3,"l":4.22,"n":210,"o":4.2675,"t":"2025-10-01T04:00:00Z","v":43110,"vw":4.254431},{"c":4.16,"h":4.3502,"l":4.16,"n":219,"o":4.27,"t":"2025-10-02T04:00:00Z","v":15998,"vw":4.274811},{"c":4.17,"h":4.2698,"l":4.1,"n":323,"o":4.19,"t":"2025-10-03T04:00:00Z","v":84976,"vw":4.181689},{"c":4.17,"h":4.38,"l":4.15,"n":505,"o":4.23,"t":"2025-10-06T04:00:00Z","v":97950,"vw":4.249906},{"c":4.06,"h":4.3863,"l":4.0599,"n":329,"o":4.21,"t":"2025-10-07T04:00:00Z","v":40156,"vw":4.127552},{"c":4.21,"h":4.2985,"l":4.07,"n":254,"o":4.07,"t":"2025-10-08T04:00:00Z","v":45773,"vw":4.2115},{"c":4.2,"h":4.26,"l":4.1,"n":247,"o":4.15,"t":"2025-10-09T04:00:00Z","v":29562,"vw":4.198175},{"c":4.18,"h":4.33,"l":4.15,"n":340,"o":4.21,"t":"2025-10-10T04:00:00Z","v":80827,"vw":4.219621},{"c":4.1,"h":4.27,"l":3.98,"n":324,"o":4.27,"t":"2025-10-13T04:00:00Z","v":29988,"vw":4.113638},{"c":4.11,"h":4.15,"l":4.03,"n":152,"o":4.03,"t":"2025-10-14T04:00:00Z","v":8767,"vw":4.102004},{"c":4.13,"h":4.1795,"l":4.1,"n":274,"o":4.1795,"t":"2025-10-15T04:00:00Z","v":17523,"vw":4.117003},{"c":4.13,"h":4.18,"l":4.05,"n":231,"o":4.1408,"t":"2025-10-16T04:00:00Z","v":22581,"vw":4.104044},{"c":4.08,"h":4.1433,"l":4.08,"n":202,"o":4.09,"t":"2025-10-17T04:00:00Z","v":13211,"vw":4.104513},{"c":4.17,"h":4.22,"l":4.07,"n":283,"o":4.16,"t":"2025-10-20T04:00:00Z","v":30265,"vw":4.162986},{"c":4.13,"h":4.2988,"l":4.11,"n":254,"o":4.11,"t":"2025-10-21T04:00:00Z","v":14915,"vw":4.161566},{"c":4.08,"h":4.24,"l":4.05,"n":248,"o":4.1,"t":"2025-10-22T04:00:00Z","v":25929,"vw":4.157524},{"c":4.08,"h":4.25,"l":4.07,"n":288,"o":4.07,"t":"2025-10-23T04:00:00Z","v":22217,"vw":4.139084},{"c":4.12,"h":4.135,"l":4.04,"n":233,"o":4.1,"t":"2025-10-24T04:00:00Z","v":21122,"vw":4.083537},{"c":3.93,"h":4.1878,"l":3.93,"n":276,"o":4.1,"t":"2025-10-27T04:00:00Z","v":39851,"vw":4.071606},{"c":4.15,"h":4.19,"l":3.98,"n":257,"o":3.98,"t":"2025-10-28T04:00:00Z","v":23751,"vw":4.056936},{"c":4.17,"h":4.32,"l":4.11,"n":271,"o":4.17,"t":"2025-10-29T04:00:00Z","v":61613,"vw":4.24475},{"c":4.02,"h":4.22,"l":4.0113,"n":188,"o":4.11,"t":"2025-10-30T04:00:00Z","v":9469,"vw":4.07367},{"c":4.3,"h":4.36,"l":3.95,"n":472,"o":4.13,"t":"2025-10-31T04:00:00Z","v":69596,"vw":4.173055},{"c":4.22,"h":4.29,"l":4.21,"n":157,"o":4.21,"t":"2025-11-03T05:00:00Z","v":14503,"vw":4.231882},{"c":4.13,"h":4.3491,"l":4.13,"n":153,"o":4.2,"t":"2025-11-04T05:00:00Z","v":10721,"vw":4.218125},{"c":4.15,"h":4.35,"l":4.07,"n":232,"o":4.19,"t":"2025-11-05T05:00:00Z","v":57664,"vw":4.216358},{"c":4.07,"h":4.21,"l":4.06,"n":248,"o":4.09,"t":"2025-11-06T05:00:00Z","v":20583,"vw":4.136977},{"c":4.08,"h":4.18,"l":4.04,"n":198,"o":4.04,"t":"2025-11-07T05:00:00Z","v":15515,"vw":4.095242},{"c":4.01,"h":4.22,"l":4,"n":257,"o":4.06,"t":"2025-11-10T05:00:00Z","v":45910,"vw":4.08842},{"c":3.985,"h":4.1,"l":3.92,"n":688,"o":4.06,"t":"2025-11-11T05:00:00Z","v":97474,"vw":3.988682},{"c":3.82,"h":4.09,"l":3.82,"n":510,"o":4.052,"t":"2025-11-12T05:00:00Z","v":53292,"vw":3.939733},{"c":3.07,"h":3.78,"l":3.04,"n":621,"o":3.74,"t":"2025-11-13T05:00:00Z","v":140611,"vw":3.354541},{"c":3.65,"h":3.85,"l":3,"n":1377,"o":3,"t":"2025-11-14T05:00:00Z","v":292216,"vw":3.513042},{"c":4.01,"h":4.29,"l":3.63,"n":654,"o":3.63,"t":"2025-11-17T05:00:00Z","v":84002,"vw":4.022326},{"c":4.17,"h":4.33,"l":4.03,"n":524,"o":4.03,"t":"2025-11-18T05:00:00Z","v":85987,"vw":4.167694},{"c":4.11,"h":4.24,"l":4.04,"n":202,"o":4.1229,"t":"2025-11-19T05:00:00Z","v":21913,"vw":4.100043},{"c":4.37,"h":4.47,"l":3.7,"n":854,"o":4.02,"t":"2025-11-20T05:00:00Z","v":103887,"vw":4.078831},{"c":4.29,"h":4.49,"l":3.905,"n":625,"o":4.28,"t":"2025-11-21T05:00:00Z","v":62788,"vw":4.231096},{"c":4.13,"h":4.4228,"l":4.0901,"n":199,"o":4.29,"t":"2025-11-24T05:00:00Z","v":31962,"vw":4.235179},{"c":4.1,"h":4.13,"l":4,"n":214,"o":4.05,"t":"2025-11-25T05:00:00Z","v":13984,"vw":4.06557},{"c":4.06,"h":4.17,"l":4.01,"n":316,"o":4.01,"t":"2025-11-26T05:00:00Z","v":15097,"vw":4.066426},{"c":4.07,"h":4.19,"l":4.01,"n":233,"o":4.17,"t":"2025-11-28T05:00:00Z","v":15210,"vw":4.100252},{"c":4.04,"h":4.13,"l":4.01,"n":193,"o":4.09,"t":"2025-12-01T05:00:00Z","v":31232,"vw":4.0802},{"c":3.97,"h":4.1101,"l":3.97,"n":262,"o":4.06,"t":"2025-12-02T05:00:00Z","v":30881,"vw":4.033138},{"c":3.95,"h":4.195,"l":3.9,"n":371,"o":3.9,"t":"2025-12-03T05:00:00Z","v":41026,"vw":3.987577},{"c":3.99,"h":4.06,"l":3.92,"n":449,"o":3.93,"t":"2025-12-04T05:00:00Z","v":37417,"vw":3.972298},{"c":3.95,"h":4.0304,"l":3.9401,"n":184,"o":4,"t":"2025-12-05T05:00:00Z","v":19673,"vw":3.978849},{"c":4.01,"h":4.12,"l":3.95,"n":701,"o":3.95,"t":"2025-12-08T05:00:00Z","v":74608,"vw":4.016446},{"c":4.03,"h":4.04,"l":3.9625,"n":228,"o":3.99,"t":"2025-12-09T05:00:00Z","v":10923,"vw":3.998},{"c":3.95,"h":4.05,"l":3.95,"n":401,"o":3.95,"t":"2025-12-10T05:00:00Z","v":34797,"vw":3.998577},{"c":3.96,"h":4.075,"l":3.95,"n":393,"o":3.95,"t":"2025-12-11T05:00:00Z","v":37569,"vw":4.006654},{"c":4.05,"h":4.06,"l":3.86,"n":435,"o":4.025,"t":"2025-12-12T05:00:00Z","v":35598,"vw":4.021284},{"c":4.05,"h":4.06,"l":3.91,"n":603,"o":4.01,"t":"2025-12-15T05:00:00Z","v":51549,"vw":4.01732},{"c":3.95,"h":4.0499,"l":3.8911,"n":165,"o":4.004,"t":"2025-12-16T05:00:00Z","v":16401,"vw":3.982857},{"c":3.95,"h":3.995,"l":3.9,"n":117,"o":3.9019,"t":"2025-12-17T05:00:00Z","v":11753,"vw":3.921655},{"c":4.03,"h":4.05,"l":3.795,"n":168,"o":3.9,"t":"2025-12-18T05:00:00Z","v":13819,"vw":3.998418},{"c":4.02,"h":4.03,"l":3.96,"n":127,"o":3.96,"t":"2025-12-19T05:00:00Z","v":13072,"vw":4.013426},{"c":4,"h":4.05,"l":3.93,"n":182,"o":4,"t":"2025-12-22T05:00:00Z","v":10924,"vw":3.997924},{"c":4.01,"h":4.01,"l":3.92,"n":200,"o":3.98,"t":"2025-12-23T05:00:00Z","v":45909,"vw":3.974913},{"c":3.95,"h":4.01,"l":3.9,"n":141,"o":3.96,"t":"2025-12-24T05:00:00Z","v":13116,"vw":3.950361},{"c":4,"h":4,"l":3.91,"n":110,"o":3.93,"t":"2025-12-26T05:00:00Z","v":10216,"vw":3.939449},{"c":3.99,"h":4,"l":3.6901,"n":382,"o":3.95,"t":"2025-12-29T05:00:00Z","v":71499,"vw":3.881064},{"c":4,"h":4,"l":3.8497,"n":266,"o":3.95,"t":"2025-12-30T05:00:00Z","v":76949,"vw":3.891032},{"c":4.06,"h":4.1,"l":3.97,"n":238,"o":3.99,"t":"2025-12-31T05:00:00Z","v":39434,"vw":4.039401},{"c":4.08,"h":4.1166,"l":3.94,"n":185,"o":4.07,"t":"2026-01-02T05:00:00Z","v":16370,"vw":4.025791},{"c":4.07,"h":4.12,"l":4,"n":154,"o":4.03,"t":"2026-01-05T05:00:00Z","v":12937,"vw":4.061044},{"c":4.08,"h":4.21,"l":4.005,"n":133,"o":4.11,"t":"2026-01-06T05:00:00Z","v":11928,"vw":4.098322},{"c":4.02,"h":4.1,"l":4.02,"n":123,"o":4.03,"t":"2026-01-07T05:00:00Z","v":20722,"vw":4.082785},{"c":4.045,"h":4.07,"l":3.9911,"n":82,"o":4.02,"t":"2026-01-08T05:00:00Z","v":16335,"vw":4.025353},{"c":4.03,"h":4.1,"l":4.004,"n":85,"o":4.0464,"t":"2026-01-09T05:00:00Z","v":9616,"vw":4.057245},{"c":4,"h":4.1047,"l":4,"n":118,"o":4.05,"t":"2026-01-12T05:00:00Z","v":6282,"vw":4.03019},{"c":3.99,"h":4,"l":3.88,"n":226,"o":4,"t":"2026-01-13T05:00:00Z","v":99895,"vw":3.952456},{"c":4.05,"h":4.1,"l":3.875,"n":236,"o":3.99,"t":"2026-01-14T05:00:00Z","v":75696,"vw":3.942073},{"c":4.12,"h":4.23,"l":3.995,"n":265,"o":4.1,"t":"2026-01-15T05:00:00Z","v":39741,"vw":4.10649},{"c":4.23,"h":4.4534,"l":4.14,"n":373,"o":4.14,"t":"2026-01-16T05:00:00Z","v":50943,"vw":4.299551},{"c":4.07,"h":4.22,"l":3.95,"n":624,"o":4.11,"t":"2026-01-20T05:00:00Z","v":91716,"vw":4.042426},{"c":4.35,"h":4.6387,"l":4.0101,"n":1395,"o":4.13,"t":"2026-01-21T05:00:00Z","v":90832,"vw":4.289101},{"c":4.41,"h":4.42,"l":4.2,"n":625,"o":4.3,"t":"2026-01-22T05:00:00Z","v":170904,"vw":4.306968},{"c":4.55,"h":4.6,"l":4.35,"n":433,"o":4.42,"t":"2026-01-23T05:00:00Z","v":34091,"vw":4.518324},{"c":4.51,"h":4.6217,"l":4.45,"n":228,"o":4.55,"t":"2026-01-26T05:00:00Z","v":35870,"vw":4.49784},{"c":4.54,"h":4.6599,"l":4.4602,"n":348,"o":4.54,"t":"2026-01-27T05:00:00Z","v":30329,"vw":4.549989},{"c":4.4,"h":4.62,"l":4.35,"n":221,"o":4.59,"t":"2026-01-28T05:00:00Z","v":36038,"vw":4.505021},{"c":4.24,"h":4.42,"l":4.2,"n":434,"o":4.42,"t":"2026-01-29T05:00:00Z","v":37594,"vw":4.292456},{"c":4.22,"h":4.294,"l":4.12,"n":549,"o":4.22,"t":"2026-01-30T05:00:00Z","v":104586,"vw":4.205699},{"c":4.27,"h":4.3,"l":4.21,"n":306,"o":4.21,"t":"2026-02-02T05:00:00Z","v":20458,"vw":4.261307},{"c":4.77,"h":4.82,"l":4.28,"n":1085,"o":4.335,"t":"2026-02-03T05:00:00Z","v":107728,"vw":4.573846},{"c":4.68,"h":4.85,"l":4.66,"n":298,"o":4.82,"t":"2026-02-04T05:00:00Z","v":24595,"vw":4.74593},{"c":4.68,"h":4.88,"l":4.655,"n":459,"o":4.68,"t":"2026-02-05T05:00:00Z","v":41908,"vw":4.759134},{"c":4.88,"h":4.99,"l":4.66,"n":460,"o":4.76,"t":"2026-02-06T05:00:00Z","v":49925,"vw":4.896948},{"c":4.96,"h":5.0595,"l":4.805,"n":584,"o":4.88,"t":"2026-02-09T05:00:00Z","v":46861,"vw":4.9826},{"c":5.47,"h":5.49,"l":4.95,"n":569,"o":4.99,"t":"2026-02-10T05:00:00Z","v":57506,"vw":5.310304},{"c":5.4,"h":5.596,"l":5.2,"n":232,"o":5.5,"t":"2026-02-11T05:00:00Z","v":30584,"vw":5.360359},{"c":5.28,"h":5.54,"l":5.19,"n":341,"o":5.4,"t":"2026-02-12T05:00:00Z","v":35039,"vw":5.352186},{"c":5.58,"h":5.63,"l":5.33,"n":346,"o":5.33,"t":"2026-02-13T05:00:00Z","v":28550,"vw":5.505951},{"c":5.32,"h":5.62,"l":5.04,"n":817,"o":5.62,"t":"2026-02-17T05:00:00Z","v":46554,"vw":5.40239},{"c":5.33,"h":5.42,"l":5.07,"n":4166,"o":5.26,"t":"2026-02-18T05:00:00Z","v":31144,"vw":5.276427},{"c":5.14,"h":5.24,"l":5.0901,"n":266,"o":5.24,"t":"2026-02-19T05:00:00Z","v":13867,"vw":5.172556},{"c":5.12,"h":5.2799,"l":5.05,"n":697,"o":5.09,"t":"2026-02-20T05:00:00Z","v":33481,"vw":5.148551},{"c":5.06,"h":5.25,"l":4.65,"n":10411,"o":4.97,"t":"2026-02-23T05:00:00Z","v":508644,"vw":4.980861},{"c":4.83,"h":5.1404,"l":4.815,"n":581,"o":5.04,"t":"2026-02-24T05:00:00Z","v":43693,"vw":4.990545},{"c":4.725,"h":4.87,"l":4.6,"n":425,"o":4.75,"t":"2026-02-25T05:00:00Z","v":22990,"vw":4.736014},{"c":4.635,"h":5.1371,"l":4.57,"n":501,"o":4.77,"t":"2026-02-26T05:00:00Z","v":28521,"vw":4.767205},{"c":4.2,"h":4.39,"l":4.06,"n":402,"o":4.13,"t":"2026-02-27T05:00:00Z","v":57935,"vw":4.177853},{"c":4.39,"h":4.41,"l":4.12,"n":571,"o":4.12,"t":"2026-03-02T05:00:00Z","v":25557,"vw":4.261419},{"c":4.21,"h":4.427,"l":4.2,"n":620,"o":4.29,"t":"2026-03-03T05:00:00Z","v":46361,"vw":4.256618},{"c":4.13,"h":4.3185,"l":4.1,"n":805,"o":4.2,"t":"2026-03-04T05:00:00Z","v":78938,"vw":4.143604},{"c":4.1,"h":4.27,"l":4.06,"n":711,"o":4.14,"t":"2026-03-05T05:00:00Z","v":90831,"vw":4.107884},{"c":4.13,"h":4.24,"l":4,"n":757,"o":4.04,"t":"2026-03-06T05:00:00Z","v":118023,"vw":4.110077},{"c":4.04,"h":4.14,"l":3.95,"n":480,"o":4.14,"t":"2026-03-09T04:00:00Z","v":24937,"vw":4.033995},{"c":4.03,"h":4.07,"l":3.9301,"n":529,"o":4.03,"t":"2026-03-10T04:00:00Z","v":44617,"vw":4.013626},{"c":3.99,"h":4.04,"l":3.9,"n":255,"o":4.03,"t":"2026-03-11T04:00:00Z","v":27302,"vw":3.987878},{"c":4.02,"h":4.0999,"l":3.9896,"n":275,"o":4.04,"t":"2026-03-12T04:00:00Z","v":20219,"vw":4.025929},{"c":4.02,"h":4.05,"l":3.97,"n":209,"o":4.03,"t":"2026-03-13T04:00:00Z","v":21065,"vw":4.012919},{"c":3.96,"h":4.0756,"l":3.925,"n":545,"o":3.98,"t":"2026-03-16T04:00:00Z","v":15693,"vw":3.961034},{"c":4.17,"h":4.23,"l":3.88,"n":427,"o":4.0125,"t":"2026-03-17T04:00:00Z","v":53684,"vw":4.001766},{"c":3.83,"h":4.19,"l":3.82,"n":600,"o":4.05,"t":"2026-03-18T04:00:00Z","v":67641,"vw":3.932213},{"c":3.94,"h":4.17,"l":3.75,"n":957,"o":3.75,"t":"2026-03-19T04:00:00Z","v":115996,"vw":3.904561},{"c":4.77,"h":4.8681,"l":4.44,"n":2439,"o":4.47,"t":"2026-03-20T04:00:00Z","v":454295,"vw":4.672357},{"c":5.15,"h":5.407,"l":4.4783,"n":1416,"o":4.66,"t":"2026-03-23T04:00:00Z","v":186317,"vw":5.046443},{"c":5.38,"h":5.58,"l":5.13,"n":781,"o":5.13,"t":"2026-03-24T04:00:00Z","v":98341,"vw":5.398515},{"c":5.38,"h":5.5585,"l":5.225,"n":830,"o":5.42,"t":"2026-03-25T04:00:00Z","v":68676,"vw":5.376944},{"c":5.37,"h":5.5,"l":5.32,"n":400,"o":5.34,"t":"2026-03-26T04:00:00Z","v":58295,"vw":5.407806},{"c":5.33,"h":5.47,"l":5.28,"n":549,"o":5.36,"t":"2026-03-27T04:00:00Z","v":93643,"vw":5.364147},{"c":5.46,"h":5.765,"l":5.32,"n":2110,"o":5.4,"t":"2026-03-30T04:00:00Z","v":132699,"vw":5.53213},{"c":5.5,"h":5.67,"l":5.48,"n":863,"o":5.59,"t":"2026-03-31T04:00:00Z","v":57492,"vw":5.565027},{"c":5.26,"h":5.615,"l":5.26,"n":771,"o":5.51,"t":"2026-04-01T04:00:00Z","v":72003,"vw":5.387179},{"c":5.44,"h":5.6,"l":5.16,"n":1171,"o":5.33,"t":"2026-04-02T04:00:00Z","v":68189,"vw":5.407593},{"c":5.31,"h":5.658,"l":5.25,"n":1160,"o":5.4,"t":"2026-04-06T04:00:00Z","v":103875,"vw":5.370168},{"c":5.44,"h":5.51,"l":5.2511,"n":650,"o":5.35,"t":"2026-04-07T04:00:00Z","v":100731,"vw":5.411932},{"c":5.8,"h":6.01,"l":5.52,"n":1429,"o":5.57,"t":"2026-04-08T04:00:00Z","v":232609,"vw":5.802487},{"c":6.11,"h":6.15,"l":5.68,"n":1896,"o":5.83,"t":"2026-04-09T04:00:00Z","v":92776,"vw":5.90612},{"c":6.18,"h":6.21,"l":5.975,"n":1005,"o":6.16,"t":"2026-04-10T04:00:00Z","v":119449,"vw":6.142622},{"c":6.12,"h":6.22,"l":5.99,"n":589,"o":6.18,"t":"2026-04-13T04:00:00Z","v":65524,"vw":6.146583},{"c":6.04,"h":6.22,"l":5.92,"n":1184,"o":6.22,"t":"2026-04-14T04:00:00Z","v":80383,"vw":6.061382},{"c":6,"h":6.105,"l":5.935,"n":457,"o":6.03,"t":"2026-04-15T04:00:00Z","v":74284,"vw":6.02415},{"c":6.24,"h":6.24,"l":5.99,"n":682,"o":6.14,"t":"2026-04-16T04:00:00Z","v":104502,"vw":6.130842},{"c":6.53,"h":6.7099,"l":6.21,"n":1522,"o":6.21,"t":"2026-04-17T04:00:00Z","v":98749,"vw":6.502875},{"c":6.44,"h":6.71,"l":6.35,"n":941,"o":6.35,"t":"2026-04-20T04:00:00Z","v":83944,"vw":6.498964},{"c":6.37,"h":6.71,"l":6.3001,"n":1266,"o":6.56,"t":"2026-04-21T04:00:00Z","v":73907,"vw":6.435899},{"c":6.39,"h":6.49,"l":6.21,"n":849,"o":6.41,"t":"2026-04-22T04:00:00Z","v":95659,"vw":6.343006},{"c":6.6,"h":6.67,"l":6.27,"n":652,"o":6.39,"t":"2026-04-23T04:00:00Z","v":86930,"vw":6.528388},{"c":6.76,"h":6.84,"l":6.45,"n":912,"o":6.66,"t":"2026-04-24T04:00:00Z","v":192985,"vw":6.634155},{"c":6.73,"h":6.88,"l":6.65,"n":897,"o":6.77,"t":"2026-04-27T04:00:00Z","v":44107,"vw":6.808127},{"c":6.74,"h":6.86,"l":6.5588,"n":1441,"o":6.7,"t":"2026-04-28T04:00:00Z","v":95305,"vw":6.687515},{"c":6.98,"h":7,"l":6.45,"n":984,"o":6.73,"t":"2026-04-29T04:00:00Z","v":102366,"vw":6.653308},{"c":7.07,"h":7.2,"l":6.82,"n":2090,"o":6.93,"t":"2026-04-30T04:00:00Z","v":151886,"vw":7.062034},{"c":7.19,"h":7.2,"l":6.99,"n":927,"o":7.03,"t":"2026-05-01T04:00:00Z","v":63785,"vw":7.100858},{"c":7.14,"h":7.28,"l":7.05,"n":928,"o":7.2,"t":"2026-05-04T04:00:00Z","v":55182,"vw":7.142086},{"c":7.13,"h":7.27,"l":6.96,"n":675,"o":7.14,"t":"2026-05-05T04:00:00Z","v":67358,"vw":7.091126},{"c":7.05,"h":7.25,"l":6.98,"n":1064,"o":7.05,"t":"2026-05-06T04:00:00Z","v":89734,"vw":7.082667},{"c":7.25,"h":7.3899,"l":6.5,"n":2686,"o":6.87,"t":"2026-05-07T04:00:00Z","v":188573,"vw":7.043399},{"c":7.13,"h":7.3,"l":6.94,"n":1988,"o":7.3,"t":"2026-05-08T04:00:00Z","v":190125,"vw":7.065459},{"c":7.05,"h":7.183,"l":6.775,"n":1842,"o":7.17,"t":"2026-05-11T04:00:00Z","v":205769,"vw":7.014789},{"c":6.93,"h":7.165,"l":6.64,"n":1543,"o":7.05,"t":"2026-05-12T04:00:00Z","v":157702,"vw":6.863938},{"c":6.65,"h":6.93,"l":6.47,"n":2465,"o":6.93,"t":"2026-05-13T04:00:00Z","v":179280,"vw":6.627752},{"c":6.99,"h":7,"l":6.52,"n":1312,"o":6.72,"t":"2026-05-14T04:00:00Z","v":100698,"vw":6.785777},{"c":6.84,"h":7,"l":6.7,"n":739,"o":7,"t":"2026-05-15T04:00:00Z","v":73313,"vw":6.895763},{"c":6.71,"h":6.88,"l":6.42,"n":1372,"o":6.8,"t":"2026-05-18T04:00:00Z","v":78927,"vw":6.699501},{"c":6.72,"h":6.915,"l":6.64,"n":521,"o":6.64,"t":"2026-05-19T04:00:00Z","v":53981,"vw":6.829992},{"c":6.965,"h":7.1,"l":6.72,"n":807,"o":6.72,"t":"2026-05-20T04:00:00Z","v":149528,"vw":6.959977},{"c":6.86,"h":7.03,"l":6.86,"n":424,"o":6.97,"t":"2026-05-21T04:00:00Z","v":33653,"vw":6.926389},{"c":7.095,"h":7.225,"l":6.81,"n":2158,"o":6.84,"t":"2026-05-22T04:00:00Z","v":185983,"vw":7.061832},{"c":7,"h":7.25,"l":6.7769,"n":2874,"o":7.13,"t":"2026-05-26T04:00:00Z","v":125525,"vw":7.082638},{"c":7,"h":7.13,"l":6.9,"n":1424,"o":7.03,"t":"2026-05-27T04:00:00Z","v":65028,"vw":7.033662},{"c":7.25,"h":7.25,"l":6.73,"n":1986,"o":7.05,"t":"2026-05-28T04:00:00Z","v":257731,"vw":7.056319},{"c":6.97,"h":7.215,"l":6.87,"n":1318,"o":7.19,"t":"2026-05-29T04:00:00Z","v":94393,"vw":7.006596},{"c":7.1,"h":7.2,"l":6.92,"n":1165,"o":7.04,"t":"2026-06-01T04:00:00Z","v":81425,"vw":7.092132},{"c":7.39,"h":7.658,"l":7.12,"n":2719,"o":7.12,"t":"2026-06-02T04:00:00Z","v":214018,"vw":7.4118},{"c":6.94,"h":7.46,"l":6.85,"n":1637,"o":7.41,"t":"2026-06-03T04:00:00Z","v":167791,"vw":7.106098},{"c":7.22,"h":7.2999,"l":6.88,"n":1382,"o":6.9,"t":"2026-06-04T04:00:00Z","v":79220,"vw":7.161143},{"c":6.79,"h":7.18,"l":6.62,"n":1983,"o":7.18,"t":"2026-06-05T04:00:00Z","v":127215,"vw":6.818075},{"c":6.97,"h":7.01,"l":6.8,"n":1979,"o":6.92,"t":"2026-06-08T04:00:00Z","v":76002,"vw":6.946032},{"c":6.84,"h":7.2391,"l":6.6566,"n":1735,"o":7.01,"t":"2026-06-09T04:00:00Z","v":93763,"vw":6.87692},{"c":6.71,"h":7,"l":6.71,"n":2579,"o":6.79,"t":"2026-06-10T04:00:00Z","v":52929,"vw":6.800603},{"c":6.74,"h":6.85,"l":6.66,"n":991,"o":6.8,"t":"2026-06-11T04:00:00Z","v":47272,"vw":6.760485},{"c":6.9,"h":7.15,"l":6.74,"n":869,"o":6.78,"t":"2026-06-12T04:00:00Z","v":72957,"vw":6.938799},{"c":6.9,"h":7.27,"l":6.8801,"n":1046,"o":6.97,"t":"2026-06-15T04:00:00Z","v":110531,"vw":7.01599},{"c":6.83,"h":7.2,"l":6.83,"n":911,"o":6.96,"t":"2026-06-16T04:00:00Z","v":107854,"vw":6.972382},{"c":6.76,"h":6.965,"l":6.725,"n":1534,"o":6.83,"t":"2026-06-17T04:00:00Z","v":58095,"vw":6.829812},{"c":6.78,"h":7.09,"l":6.51,"n":4374,"o":6.76,"t":"2026-06-18T04:00:00Z","v":92040,"vw":6.747752},{"c":6.7,"h":6.82,"l":6.6,"n":936,"o":6.78,"t":"2026-06-22T04:00:00Z","v":67273,"vw":6.701062},{"c":6.38,"h":6.621,"l":6.37,"n":3380,"o":6.53,"t":"2026-06-23T04:00:00Z","v":55886,"vw":6.460955},{"c":6.21,"h":6.4001,"l":6.12,"n":1530,"o":6.4,"t":"2026-06-24T04:00:00Z","v":87251,"vw":6.27971},{"c":6.16,"h":6.3,"l":6.1119,"n":1799,"o":6.22,"t":"2026-06-25T04:00:00Z","v":59913,"vw":6.19145},{"c":6.23,"h":6.38,"l":6.04,"n":1445,"o":6.14,"t":"2026-06-26T04:00:00Z","v":60411,"vw":6.188991},{"c":6.23,"h":6.395,"l":6.15,"n":1292,"o":6.23,"t":"2026-06-29T04:00:00Z","v":61007,"vw":6.193278},{"c":6.3,"h":6.4,"l":6.2107,"n":1040,"o":6.24,"t":"2026-06-30T04:00:00Z","v":50589,"vw":6.28673},{"c":6.48,"h":6.665,"l":6.1,"n":726,"o":6.3,"t":"2026-07-01T04:00:00Z","v":43451,"vw":6.498349},{"c":6.19,"h":6.62,"l":5.89,"n":860,"o":6.5,"t":"2026-07-02T04:00:00Z","v":126849,"vw":6.170048},{"c":6.22,"h":6.405,"l":6.07,"n":1026,"o":6.22,"t":"2026-07-06T04:00:00Z","v":37064,"vw":6.265954},{"c":5.94,"h":6.2822,"l":5.91,"n":1048,"o":6.19,"t":"2026-07-07T04:00:00Z","v":72432,"vw":6.004237},{"c":5.8,"h":6.01,"l":5.785,"n":919,"o":5.89,"t":"2026-07-08T04:00:00Z","v":48492,"vw":5.843157},{"c":5.88,"h":6.15,"l":5.82,"n":1271,"o":5.82,"t":"2026-07-09T04:00:00Z","v":94439,"vw":6.006997},{"c":6.01,"h":6.24,"l":5.82,"n":751,"o":5.86,"t":"2026-07-10T04:00:00Z","v":95769,"vw":6.009913},{"c":5.93,"h":6.17,"l":5.855,"n":703,"o":6.01,"t":"2026-07-13T04:00:00Z","v":64668,"vw":5.972034},{"c":6.185,"h":6.22,"l":5.92,"n":1686,"o":5.93,"t":"2026-07-14T04:00:00Z","v":65862,"vw":6.028173},{"c":6.12,"h":6.22,"l":5.98,"n":713,"o":6.22,"t":"2026-07-15T04:00:00Z","v":85515,"vw":6.096862},{"c":6.09,"h":6.305,"l":6,"n":1012,"o":6.12,"t":"2026-07-16T04:00:00Z","v":87312,"vw":6.066277},{"c":5.99,"h":6.3,"l":5.96,"n":1137,"o":6.01,"t":"2026-07-17T04:00:00Z","v":135363,"vw":6.088551},{"c":5.935,"h":6.34,"l":5.86,"n":1059,"o":5.99,"t":"2026-07-20T04:00:00Z","v":121945,"vw":5.955583},{"c":5.94,"h":6.07,"l":5.91,"n":453,"o":5.98,"t":"2026-07-21T04:00:00Z","v":53658,"vw":5.984735},{"c":5.93,"h":6.06,"l":5.875,"n":811,"o":5.93,"t":"2026-07-22T04:00:00Z","v":80000,"vw":5.951985},{"c":6.07,"h":6.105,"l":5.91,"n":763,"o":5.93,"t":"2026-07-23T04:00:00Z","v":99656,"vw":6.05145},{"c":5.86,"h":6.07,"l":5.85,"n":546,"o":6.06,"t":"2026-07-24T04:00:00Z","v":54009,"vw":5.955657},{"c":5.74,"h":5.9715,"l":5.52,"n":911,"o":5.85,"t":"2026-07-27T04:00:00Z","v":132051,"vw":5.695712},{"c":5.67,"h":5.88,"l":5.67,"n":576,"o":5.75,"t":"2026-07-28T04:00:00Z","v":49308,"vw":5.746535},{"c":5.61,"h":5.73,"l":5.49,"n":859,"o":5.68,"t":"2026-07-29T04:00:00Z","v":94093,"vw":5.590426},{"c":5.74,"h":5.8299,"l":5.62,"n":1042,"o":5.62,"t":"2026-07-30T04:00:00Z","v":91120,"vw":5.735192},{"c":5.79,"h":5.97,"l":5.74,"n":724,"o":5.84,"t":"2026-07-31T04:00:00Z","v":25860,"vw":5.850912},{"c":5.69,"h":5.96,"l":5.69,"n":674,"o":5.74,"t":"2026-08-03T04:00:00Z","v":57152,"vw":5.825403},{"c":5.75,"h":5.873,"l":5.72,"n":728,"o":5.74,"t":"2026-08-04T04:00:00Z","v":65727,"vw":5.764702},{"c":5.72,"h":5.985,"l":5.63,"n":833,"o":5.84,"t":"2026-08-05T04:00:00Z","v":69592,"vw":5.842567},{"c":5.7,"h":5.84,"l":5.43,"n":646,"o":5.8,"t":"2026-08-06T04:00:00Z","v":100005,"vw":5.703752},{"c":5.53,"h":5.8,"l":5.52,"n":758,"o":5.7,"t":"2026-08-07T04:00:00Z","v":79747,"vw":5.66396},{"c":5.47,"h":5.5901,"l":5.4,"n":1005,"o":5.46,"t":"2026-08-10T04:00:00Z","v":99236,"vw":5.518092},{"c":5.34,"h":5.535,"l":5.3,"n":737,"o":5.44,"t":"2026-08-11T04:00:00Z","v":68011,"vw":5.44575},{"c":5.29,"h":5.44,"l":5.29,"n":571,"o":5.34,"t":"2026-08-12T04:00:00Z","v":72260,"vw":5.368782},{"c":5.17,"h":5.43,"l":5.17,"n":582,"o":5.3,"t":"2026-08-13T04:00:00Z","v":56809,"vw":5.279033},{"c":5.51,"h":5.55,"l":5.18,"n":714,"o":5.21,"t":"2026-08-14T04:00:00Z","v":67312,"vw":5.433026},{"c":5.41,"h":5.595,"l":5.39,"n":701,"o":5.5,"t":"2026-08-17T04:00:00Z","v":72146,"vw":5.467687},{"c":5.41,"h":5.4671,"l":5.2,"n":590,"o":5.35,"t":"2026-08-18T04:00:00Z","v":55655,"vw":5.313257},{"c":5.44,"h":5.55,"l":5.3,"n":459,"o":5.43,"t":"2026-08-19T04:00:00Z","v":47317,"vw":5.466734},{"c":5.33,"h":5.579,"l":5.25,"n":479,"o":5.4,"t":"2026-08-20T04:00:00Z","v":72867,"vw":5.377971},{"c":5.38,"h":5.5854,"l":5.315,"n":542,"o":5.34,"t":"2026-08-21T04:00:00Z","v":79710,"vw":5.435479},{"c":5.22,"h":5.475,"l":5.22,"n":836,"o":5.44,"t":"2026-08-24T04:00:00Z","v":57749,"vw":5.298853},{"c":5.32,"h":5.36,"l":5.18,"n":339,"o":5.32,"t":"2026-08-25T04:00:00Z","v":54145,"vw":5.297899},{"c":5.35,"h":5.5,"l":5.29,"n":333,"o":5.35,"t":"2026-08-26T04:00:00Z","v":36402,"vw":5.369529},{"c":5.26,"h":5.395,"l":5.25,"n":342,"o":5.35,"t":"2026-08-27T04:00:00Z","v":43130,"vw":5.307398},{"c":5.16,"h":5.31,"l":5.13,"n":450,"o":5.26,"t":"2026-08-28T04:00:00Z","v":44501,"vw":5.228222},{"c":5.26,"h":5.4,"l":5.01,"n":1250,"o":5.16,"t":"2026-08-31T04:00:00Z","v":125255,"vw":5.252891},{"c":5.02,"h":5.266,"l":4.94,"n":1084,"o":5.23,"t":"2026-09-01T04:00:00Z","v":99235,"vw":5.023117},{"c":5.02,"h":5.17,"l":5.02,"n":873,"o":5.09,"t":"2026-09-02T04:00:00Z","v":25881,"vw":5.070787},{"c":5.25,"h":5.33,"l":5.06,"n":695,"o":5.2,"t":"2026-09-03T04:00:00Z","v":84354,"vw":5.182769},{"c":5.25,"h":5.395,"l":5.21,"n":643,"o":5.25,"t":"2026-09-04T04:00:00Z","v":49164,"vw":5.272605},{"c":5.47,"h":5.64,"l":5.21,"n":795,"o":5.21,"t":"2026-09-08T04:00:00Z","v":49067,"vw":5.341599},{"c":5.28,"h":5.465,"l":5.25,"n":320,"o":5.43,"t":"2026-09-09T04:00:00Z","v":26751,"vw":5.307875},{"c":5.37,"h":5.37,"l":5.2,"n":336,"o":5.2,"t":"2026-09-10T04:00:00Z","v":28442,"vw":5.304645},{"c":5.39,"h":5.49,"l":5.28,"n":539,"o":5.39,"t":"2026-09-11T04:00:00Z","v":59542,"vw":5.338551},{"c":5.19,"h":5.35,"l":5.19,"n":471,"o":5.35,"t":"2026-09-14T04:00:00Z","v":29133,"vw":5.236866},{"c":5.23,"h":5.5201,"l":5.18,"n":438,"o":5.29,"t":"2026-09-15T04:00:00Z","v":15239,"vw":5.257352},{"c":5.33,"h":5.492,"l":5.1845,"n":499,"o":5.28,"t":"2026-09-16T04:00:00Z","v":33939,"vw":5.336282},{"c":5.26,"h":5.629,"l":5.26,"n":813,"o":5.51,"t":"2026-09-17T04:00:00Z","v":28743,"vw":5.388971},{"c":5.35,"h":5.464,"l":5.25,"n":379,"o":5.26,"t":"2026-09-18T04:00:00Z","v":39759,"vw":5.345983},{"c":5.36,"h":5.45,"l":5.24,"n":1188,"o":5.41,"t":"2026-09-21T04:00:00Z","v":60977,"vw":5.314275},{"c":5.33,"h":5.4,"l":5.24,"n":549,"o":5.32,"t":"2026-09-22T04:00:00Z","v":77085,"vw":5.310452},{"c":5.24,"h":5.36,"l":5.24,"n":263,"o":5.33,"t":"2026-09-23T04:00:00Z","v":15942,"vw":5.277602},{"c":5.25,"h":5.47,"l":5.21,"n":405,"o":5.3,"t":"2026-09-24T04:00:00Z","v":15807,"vw":5.283769},{"c":5.14,"h":5.3,"l":5.14,"n":403,"o":5.25,"t":"2026-09-25T04:00:00Z","v":30103,"vw":5.208596},{"c":5.15,"h":5.325,"l":5.1,"n":322,"o":5.1,"t":"2026-09-28T04:00:00Z","v":20753,"vw":5.159594},{"c":5.2,"h":5.344,"l":5.08,"n":434,"o":5.15,"t":"2026-09-29T04:00:00Z","v":30157,"vw":5.156341},{"c":4.96,"h":5.205,"l":4.8,"n":906,"o":5.2,"t":"2026-09-30T04:00:00Z","v":130258,"vw":4.946005},{"c":4.25,"h":4.96,"l":4.06,"n":1786,"o":4.96,"t":"2026-10-01T04:00:00Z","v":267121,"vw":4.303517},{"c":4.61,"h":4.68,"l":4.205,"n":1858,"o":4.26,"t":"2026-10-02T04:00:00Z","v":103284,"vw":4.395895},{"c":4.2,"h":4.7142,"l":4.1,"n":1624,"o":4.63,"t":"2026-10-05T04:00:00Z","v":128935,"vw":4.294445},{"c":4.21,"h":4.3599,"l":4.1,"n":363,"o":4.22,"t":"2026-10-06T04:00:00Z","v":40739,"vw":4.164311},{"c":4.12,"h":4.28,"l":4.1,"n":486,"o":4.25,"t":"2026-10-07T04:00:00Z","v":35812,"vw":4.203757},{"c":3.98,"h":4.23,"l":3.94,"n":665,"o":4.1,"t":"2026-10-08T04:00:00Z","v":89218,"vw":4.004087},{"c":4.04,"h":4.0776,"l":3.96,"n":456,"o":4,"t":"2026-10-09T04:00:00Z","v":40540,"vw":4.021565},{"c":4.06,"h":4.135,"l":4,"n":341,"o":4.06,"t":"2026-10-12T04:00:00Z","v":29207,"vw":4.061844},{"c":4.22,"h":4.22,"l":4.07,"n":520,"o":4.11,"t":"2026-10-13T04:00:00Z","v":59675,"vw":4.145751},{"c":4.05,"h":4.255,"l":3.99,"n":655,"o":4.17,"t":"2026-10-14T04:00:00Z","v":66976,"vw":4.061238},{"c":4.19,"h":4.23,"l":3.91,"n":747,"o":4.06,"t":"2026-10-15T04:00:00Z","v":110031,"vw":4.026292},{"c":4.05,"h":4.275,"l":4.05,"n":353,"o":4.22,"t":"2026-10-16T04:00:00Z","v":27154,"vw":4.08826},{"c":4,"h":4.11,"l":3.99,"n":406,"o":4.07,"t":"2026-10-19T04:00:00Z","v":31532,"vw":4.017868},{"c":4,"h":4.105,"l":3.95,"n":444,"o":4.01,"t":"2026-10-20T04:00:00Z","v":28860,"vw":3.99447},{"c":4.07,"h":4.17,"l":3.98,"n":345,"o":4.02,"t":"2026-10-21T04:00:00Z","v":32071,"vw":4.062446},{"c":4.02,"h":4.18,"l":3.9606,"n":253,"o":4.06,"t":"2026-10-22T04:00:00Z","v":25309,"vw":4.009445}],"volatilityBars":[{"c":5.45,"h":5.45,"l":5.35,"n":15,"o":5.41,"t":"2026-09-21T13:30:00Z","v":3341,"vw":5.404215},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-21T13:45:00Z","v":119,"vw":5.35},{"c":5.3,"h":5.38,"l":5.3,"n":19,"o":5.35,"t":"2026-09-21T14:30:00Z","v":2392,"vw":5.343699},{"c":5.3,"h":5.31,"l":5.29,"n":15,"o":5.29,"t":"2026-09-21T14:45:00Z","v":1818,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":29,"o":5.3,"t":"2026-09-21T15:00:00Z","v":3755,"vw":5.3},{"c":5.3,"h":5.33,"l":5.28,"n":35,"o":5.29,"t":"2026-09-21T15:15:00Z","v":2493,"vw":5.298667},{"c":5.29,"h":5.3,"l":5.27,"n":39,"o":5.29,"t":"2026-09-21T15:30:00Z","v":2591,"vw":5.289203},{"c":5.3,"h":5.342,"l":5.25,"n":41,"o":5.2713,"t":"2026-09-21T16:00:00Z","v":7063,"vw":5.283296},{"c":5.3,"h":5.3,"l":5.24,"n":9,"o":5.24,"t":"2026-09-21T16:15:00Z","v":611,"vw":5.26888},{"c":5.3,"h":5.32,"l":5.3,"n":30,"o":5.3,"t":"2026-09-21T16:30:00Z","v":1952,"vw":5.303436},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-09-21T16:45:00Z","v":300,"vw":5.3},{"c":5.3,"h":5.31,"l":5.295,"n":35,"o":5.31,"t":"2026-09-21T17:00:00Z","v":5943,"vw":5.300124},{"c":5.28,"h":5.3,"l":5.28,"n":8,"o":5.3,"t":"2026-09-21T17:15:00Z","v":1180,"vw":5.298182},{"c":5.28,"h":5.31,"l":5.28,"n":6,"o":5.31,"t":"2026-09-21T17:30:00Z","v":591,"vw":5.29145},{"c":5.345,"h":5.365,"l":5.3,"n":12,"o":5.3,"t":"2026-09-21T17:45:00Z","v":3463,"vw":5.304559},{"c":5.34,"h":5.39,"l":5.34,"n":17,"o":5.39,"t":"2026-09-21T18:00:00Z","v":793,"vw":5.380826},{"c":5.3017,"h":5.395,"l":5.3017,"n":55,"o":5.395,"t":"2026-09-21T18:15:00Z","v":2867,"vw":5.373182},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-09-21T18:30:00Z","v":321,"vw":5.31},{"c":5.3106,"h":5.33,"l":5.31,"n":47,"o":5.31,"t":"2026-09-21T18:45:00Z","v":1306,"vw":5.313611},{"c":5.31,"h":5.37,"l":5.31,"n":24,"o":5.32,"t":"2026-09-21T19:00:00Z","v":998,"vw":5.322857},{"c":5.32,"h":5.35,"l":5.32,"n":21,"o":5.35,"t":"2026-09-21T19:15:00Z","v":624,"vw":5.336667},{"c":5.2518,"h":5.35,"l":5.2518,"n":33,"o":5.32,"t":"2026-09-21T19:30:00Z","v":1680,"vw":5.309021},{"c":5.395,"h":5.4,"l":5.28,"n":80,"o":5.33,"t":"2026-09-21T19:45:00Z","v":7654,"vw":5.306495},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-09-21T20:00:00Z","v":823,"vw":5.36},{"c":5.3,"h":5.32,"l":5.24,"n":51,"o":5.32,"t":"2026-09-22T13:30:00Z","v":13594,"vw":5.304019},{"c":5.39,"h":5.39,"l":5.29,"n":51,"o":5.3114,"t":"2026-09-22T13:45:00Z","v":22817,"vw":5.30827},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-09-22T14:15:00Z","v":172,"vw":5.39},{"c":5.295,"h":5.4,"l":5.29,"n":61,"o":5.39,"t":"2026-09-22T14:30:00Z","v":7636,"vw":5.311905},{"c":5.2812,"h":5.3,"l":5.28,"n":9,"o":5.281,"t":"2026-09-22T14:45:00Z","v":1746,"vw":5.284018},{"c":5.35,"h":5.35,"l":5.25,"n":27,"o":5.28,"t":"2026-09-22T15:00:00Z","v":2826,"vw":5.295903},{"c":5.3,"h":5.33,"l":5.29,"n":23,"o":5.32,"t":"2026-09-22T15:15:00Z","v":4207,"vw":5.304351},{"c":5.3378,"h":5.3378,"l":5.24,"n":11,"o":5.3,"t":"2026-09-22T15:30:00Z","v":1073,"vw":5.310479},{"c":5.25,"h":5.3,"l":5.25,"n":9,"o":5.295,"t":"2026-09-22T16:00:00Z","v":2997,"vw":5.273384},{"c":5.3,"h":5.33,"l":5.3,"n":7,"o":5.33,"t":"2026-09-22T16:15:00Z","v":819,"vw":5.315},{"c":5.3,"h":5.33,"l":5.3,"n":19,"o":5.33,"t":"2026-09-22T16:30:00Z","v":4626,"vw":5.315207},{"c":5.31,"h":5.3101,"l":5.3011,"n":16,"o":5.3011,"t":"2026-09-22T16:45:00Z","v":3789,"vw":5.30952},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-09-22T17:00:00Z","v":400,"vw":5.35},{"c":5.385,"h":5.385,"l":5.35,"n":7,"o":5.35,"t":"2026-09-22T17:15:00Z","v":837,"vw":5.361842},{"c":5.4,"h":5.4,"l":5.39,"n":12,"o":5.39,"t":"2026-09-22T17:45:00Z","v":546,"vw":5.392959},{"c":5.3201,"h":5.36,"l":5.3201,"n":6,"o":5.36,"t":"2026-09-22T18:15:00Z","v":910,"vw":5.3467},{"c":5.395,"h":5.395,"l":5.395,"n":3,"o":5.395,"t":"2026-09-22T18:30:00Z","v":106,"vw":5.395},{"c":5.35,"h":5.375,"l":5.35,"n":10,"o":5.375,"t":"2026-09-22T19:00:00Z","v":971,"vw":5.362456},{"c":5.3201,"h":5.385,"l":5.3201,"n":13,"o":5.385,"t":"2026-09-22T19:15:00Z","v":1413,"vw":5.343971},{"c":5.39,"h":5.39,"l":5.38,"n":11,"o":5.38,"t":"2026-09-22T19:30:00Z","v":403,"vw":5.385},{"c":5.33,"h":5.4,"l":5.33,"n":66,"o":5.39,"t":"2026-09-22T19:45:00Z","v":2339,"vw":5.371333},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-22T20:00:00Z","v":1485,"vw":5.33},{"c":5.2546,"h":5.33,"l":5.2546,"n":4,"o":5.33,"t":"2026-09-23T13:30:00Z","v":321,"vw":5.282727},{"c":5.36,"h":5.36,"l":5.32,"n":12,"o":5.34,"t":"2026-09-23T13:45:00Z","v":814,"vw":5.336064},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-09-23T14:30:00Z","v":499,"vw":5.3},{"c":5.29,"h":5.3,"l":5.29,"n":7,"o":5.3,"t":"2026-09-23T14:45:00Z","v":508,"vw":5.2975},{"c":5.3,"h":5.3007,"l":5.3,"n":7,"o":5.3007,"t":"2026-09-23T16:15:00Z","v":979,"vw":5.300489},{"c":5.28,"h":5.28,"l":5.28,"n":8,"o":5.28,"t":"2026-09-23T17:00:00Z","v":247,"vw":5.28},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-09-23T17:30:00Z","v":202,"vw":5.32},{"c":5.28,"h":5.28,"l":5.27,"n":6,"o":5.27,"t":"2026-09-23T18:00:00Z","v":567,"vw":5.272063},{"c":5.28,"h":5.3,"l":5.28,"n":20,"o":5.28,"t":"2026-09-23T19:15:00Z","v":5991,"vw":5.280694},{"c":5.26,"h":5.26,"l":5.25,"n":18,"o":5.25,"t":"2026-09-23T19:30:00Z","v":2825,"vw":5.250773},{"c":5.24,"h":5.26,"l":5.24,"n":16,"o":5.25,"t":"2026-09-23T19:45:00Z","v":734,"vw":5.2525},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-09-23T20:00:00Z","v":735,"vw":5.24},{"c":5.47,"h":5.47,"l":5.3,"n":19,"o":5.3,"t":"2026-09-24T13:30:00Z","v":513,"vw":5.4275},{"c":5.415,"h":5.415,"l":5.26,"n":5,"o":5.26,"t":"2026-09-24T13:45:00Z","v":555,"vw":5.382772},{"c":5.31,"h":5.32,"l":5.31,"n":5,"o":5.32,"t":"2026-09-24T14:45:00Z","v":1178,"vw":5.314281},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-09-24T15:00:00Z","v":407,"vw":5.31},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-09-24T15:45:00Z","v":121,"vw":5.26},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-09-24T16:30:00Z","v":148,"vw":5.29},{"c":5.26,"h":5.28,"l":5.26,"n":6,"o":5.28,"t":"2026-09-24T16:45:00Z","v":400,"vw":5.266667},{"c":5.29,"h":5.3,"l":5.26,"n":33,"o":5.26,"t":"2026-09-24T17:00:00Z","v":2356,"vw":5.283243},{"c":5.3,"h":5.3,"l":5.21,"n":2,"o":5.21,"t":"2026-09-24T17:15:00Z","v":435,"vw":5.23069},{"c":5.2192,"h":5.24,"l":5.2192,"n":3,"o":5.24,"t":"2026-09-24T17:45:00Z","v":281,"vw":5.228189},{"c":5.2609,"h":5.2794,"l":5.2609,"n":8,"o":5.2794,"t":"2026-09-24T18:00:00Z","v":1353,"vw":5.277075},{"c":5.26,"h":5.26,"l":5.25,"n":7,"o":5.25,"t":"2026-09-24T18:15:00Z","v":427,"vw":5.253846},{"c":5.27,"h":5.27,"l":5.27,"n":11,"o":5.27,"t":"2026-09-24T19:00:00Z","v":450,"vw":5.27},{"c":5.24,"h":5.26,"l":5.235,"n":11,"o":5.235,"t":"2026-09-24T19:15:00Z","v":812,"vw":5.240833},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-09-24T19:30:00Z","v":221,"vw":5.24},{"c":5.27,"h":5.275,"l":5.24,"n":46,"o":5.26,"t":"2026-09-24T19:45:00Z","v":2263,"vw":5.260415},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-24T20:00:00Z","v":613,"vw":5.25},{"c":5.255,"h":5.3,"l":5.21,"n":10,"o":5.25,"t":"2026-09-25T13:30:00Z","v":864,"vw":5.258375},{"c":5.24,"h":5.24,"l":5.23,"n":14,"o":5.23,"t":"2026-09-25T15:00:00Z","v":757,"vw":5.23402},{"c":5.3,"h":5.3,"l":5.235,"n":11,"o":5.235,"t":"2026-09-25T15:15:00Z","v":1419,"vw":5.248571},{"c":5.29,"h":5.29,"l":5.27,"n":8,"o":5.27,"t":"2026-09-25T15:45:00Z","v":392,"vw":5.278333},{"c":5.265,"h":5.265,"l":5.24,"n":11,"o":5.26,"t":"2026-09-25T16:00:00Z","v":4860,"vw":5.242148},{"c":5.28,"h":5.28,"l":5.265,"n":14,"o":5.265,"t":"2026-09-25T16:15:00Z","v":417,"vw":5.27625},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-25T16:30:00Z","v":110,"vw":5.23},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-25T17:00:00Z","v":100,"vw":5.22},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-25T17:15:00Z","v":589,"vw":5.25},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-09-25T17:30:00Z","v":578,"vw":5.23},{"c":5.225,"h":5.225,"l":5.225,"n":2,"o":5.225,"t":"2026-09-25T18:00:00Z","v":324,"vw":5.225},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-09-25T18:15:00Z","v":510,"vw":5.22},{"c":5.225,"h":5.225,"l":5.225,"n":3,"o":5.225,"t":"2026-09-25T18:30:00Z","v":518,"vw":5.225},{"c":5.1631,"h":5.23,"l":5.15,"n":22,"o":5.23,"t":"2026-09-25T18:45:00Z","v":3414,"vw":5.192676},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.2,"t":"2026-09-25T19:00:00Z","v":3610,"vw":5.191367},{"c":5.2073,"h":5.2073,"l":5.1706,"n":3,"o":5.1706,"t":"2026-09-25T19:15:00Z","v":501,"vw":5.18895},{"c":5.15,"h":5.21,"l":5.15,"n":60,"o":5.21,"t":"2026-09-25T19:45:00Z","v":4141,"vw":5.157241},{"c":5.1,"h":5.14,"l":5.1,"n":10,"o":5.14,"t":"2026-09-25T20:00:00Z","v":2844,"vw":5.119345},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-25T20:15:00Z","v":600,"vw":5.1},{"c":5.1,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-09-25T20:30:00Z","v":814,"vw":5.095614},{"c":5.05,"h":5.05,"l":5.05,"n":13,"o":5.05,"t":"2026-09-25T20:45:00Z","v":271,"vw":5.05},{"c":5.265,"h":5.325,"l":5.1,"n":11,"o":5.1,"t":"2026-09-28T13:30:00Z","v":1637,"vw":5.230584},{"c":5.195,"h":5.23,"l":5.195,"n":12,"o":5.23,"t":"2026-09-28T13:45:00Z","v":1348,"vw":5.216941},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-28T14:00:00Z","v":100,"vw":5.2},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-09-28T14:15:00Z","v":111,"vw":5.16},{"c":5.205,"h":5.205,"l":5.12,"n":6,"o":5.205,"t":"2026-09-28T14:30:00Z","v":858,"vw":5.184665},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-09-28T14:45:00Z","v":100,"vw":5.215},{"c":5.19,"h":5.205,"l":5.12,"n":15,"o":5.14,"t":"2026-09-28T15:00:00Z","v":3038,"vw":5.150842},{"c":5.19,"h":5.19,"l":5.14,"n":7,"o":5.15,"t":"2026-09-28T15:15:00Z","v":794,"vw":5.16},{"c":5.175,"h":5.19,"l":5.115,"n":14,"o":5.12,"t":"2026-09-28T15:45:00Z","v":968,"vw":5.155833},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-09-28T16:15:00Z","v":123,"vw":5.175},{"c":5.12,"h":5.14,"l":5.12,"n":3,"o":5.14,"t":"2026-09-28T19:00:00Z","v":201,"vw":5.13},{"c":5.135,"h":5.17,"l":5.11,"n":42,"o":5.135,"t":"2026-09-28T19:15:00Z","v":3677,"vw":5.128895},{"c":5.12,"h":5.16,"l":5.12,"n":27,"o":5.135,"t":"2026-09-28T19:30:00Z","v":2508,"vw":5.145105},{"c":5.11,"h":5.16,"l":5.11,"n":47,"o":5.16,"t":"2026-09-28T19:45:00Z","v":3079,"vw":5.132619},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-09-28T20:00:00Z","v":826,"vw":5.15},{"c":5.22,"h":5.344,"l":5.13,"n":6,"o":5.15,"t":"2026-09-29T13:30:00Z","v":1282,"vw":5.249579},{"c":5.1,"h":5.16,"l":5.1,"n":5,"o":5.16,"t":"2026-09-29T13:45:00Z","v":1202,"vw":5.150833},{"c":5.1,"h":5.155,"l":5.1,"n":6,"o":5.155,"t":"2026-09-29T14:00:00Z","v":470,"vw":5.1275},{"c":5.15,"h":5.1549,"l":5.08,"n":13,"o":5.1,"t":"2026-09-29T14:15:00Z","v":6172,"vw":5.113838},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-09-29T15:00:00Z","v":109,"vw":5.13},{"c":5.135,"h":5.145,"l":5.1,"n":30,"o":5.145,"t":"2026-09-29T15:15:00Z","v":2478,"vw":5.112749},{"c":5.1,"h":5.135,"l":5.09,"n":18,"o":5.1,"t":"2026-09-29T15:30:00Z","v":1820,"vw":5.101},{"c":5.17,"h":5.17,"l":5.1,"n":27,"o":5.135,"t":"2026-09-29T15:45:00Z","v":1983,"vw":5.135308},{"c":5.15,"h":5.15,"l":5.105,"n":3,"o":5.105,"t":"2026-09-29T16:00:00Z","v":209,"vw":5.1275},{"c":5.175,"h":5.175,"l":5.15,"n":2,"o":5.15,"t":"2026-09-29T17:00:00Z","v":200,"vw":5.1625},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-29T17:30:00Z","v":340,"vw":5.15},{"c":5.175,"h":5.175,"l":5.16,"n":11,"o":5.16,"t":"2026-09-29T17:45:00Z","v":1180,"vw":5.171818},{"c":5.115,"h":5.215,"l":5.115,"n":32,"o":5.1646,"t":"2026-09-29T18:00:00Z","v":2904,"vw":5.187178},{"c":5.23,"h":5.25,"l":5.2,"n":26,"o":5.23,"t":"2026-09-29T18:15:00Z","v":1665,"vw":5.227857},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-29T18:45:00Z","v":137,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-09-29T19:30:00Z","v":400,"vw":5.2},{"c":5.24,"h":5.24,"l":5.15,"n":56,"o":5.2,"t":"2026-09-29T19:45:00Z","v":3347,"vw":5.207626},{"c":5.1225,"h":5.2,"l":5.1225,"n":5,"o":5.2,"t":"2026-09-29T20:00:00Z","v":839,"vw":5.176852},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-29T23:45:00Z","v":100,"vw":5.1},{"c":5.16,"h":5.2,"l":5.16,"n":9,"o":5.2,"t":"2026-09-30T13:30:00Z","v":328,"vw":5.178125},{"c":5.205,"h":5.205,"l":5.205,"n":9,"o":5.205,"t":"2026-09-30T13:45:00Z","v":332,"vw":5.205},{"c":5.16,"h":5.16,"l":5.16,"n":8,"o":5.16,"t":"2026-09-30T14:15:00Z","v":341,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-09-30T15:15:00Z","v":232,"vw":5.17},{"c":5.16,"h":5.1752,"l":5.16,"n":12,"o":5.1752,"t":"2026-09-30T16:00:00Z","v":927,"vw":5.166218},{"c":5.13,"h":5.165,"l":5.13,"n":8,"o":5.165,"t":"2026-09-30T16:15:00Z","v":775,"vw":5.150928},{"c":5.13,"h":5.1399,"l":5.125,"n":9,"o":5.125,"t":"2026-09-30T17:30:00Z","v":1956,"vw":5.130647},{"c":5.1317,"h":5.1317,"l":5.12,"n":7,"o":5.13,"t":"2026-09-30T17:45:00Z","v":1061,"vw":5.128337},{"c":5.13,"h":5.13,"l":5.1,"n":60,"o":5.11,"t":"2026-09-30T18:00:00Z","v":3192,"vw":5.107645},{"c":5.17,"h":5.175,"l":5.105,"n":9,"o":5.175,"t":"2026-09-30T18:15:00Z","v":736,"vw":5.139034},{"c":5.1,"h":5.1,"l":5.091,"n":13,"o":5.091,"t":"2026-09-30T18:45:00Z","v":10098,"vw":5.099364},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-30T19:00:00Z","v":181,"vw":5.1},{"c":4.945,"h":5.1,"l":4.9,"n":223,"o":5.1,"t":"2026-09-30T19:15:00Z","v":44151,"vw":4.961467},{"c":4.99,"h":4.99,"l":4.87,"n":43,"o":4.948,"t":"2026-09-30T19:30:00Z","v":14935,"vw":4.907849},{"c":5.04,"h":5.05,"l":4.8,"n":225,"o":4.99,"t":"2026-09-30T19:45:00Z","v":44742,"vw":4.867071},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-09-30T20:00:00Z","v":3768,"vw":4.96},{"c":4.735,"h":4.96,"l":4.735,"n":44,"o":4.96,"t":"2026-10-01T13:30:00Z","v":12014,"vw":4.819052},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-01T13:45:00Z","v":101,"vw":4.77},{"c":4.685,"h":4.75,"l":4.64,"n":27,"o":4.75,"t":"2026-10-01T14:00:00Z","v":4663,"vw":4.684797},{"c":4.65,"h":4.6901,"l":4.63,"n":45,"o":4.676,"t":"2026-10-01T14:15:00Z","v":10077,"vw":4.655295},{"c":4.5439,"h":4.635,"l":4.527,"n":39,"o":4.635,"t":"2026-10-01T14:30:00Z","v":8277,"vw":4.581432},{"c":4.54,"h":4.54,"l":4.51,"n":12,"o":4.535,"t":"2026-10-01T14:45:00Z","v":8249,"vw":4.535604},{"c":4.545,"h":4.55,"l":4.5359,"n":6,"o":4.55,"t":"2026-10-01T15:00:00Z","v":1810,"vw":4.540778},{"c":4.4501,"h":4.54,"l":4.43,"n":108,"o":4.54,"t":"2026-10-01T15:15:00Z","v":20314,"vw":4.492165},{"c":4.4,"h":4.48,"l":4.375,"n":74,"o":4.46,"t":"2026-10-01T15:30:00Z","v":4969,"vw":4.430618},{"c":4.33,"h":4.43,"l":4.32,"n":56,"o":4.43,"t":"2026-10-01T15:45:00Z","v":5506,"vw":4.396628},{"c":4.1401,"h":4.35,"l":4.1401,"n":156,"o":4.34,"t":"2026-10-01T16:00:00Z","v":30901,"vw":4.273877},{"c":4.18,"h":4.2,"l":4.08,"n":137,"o":4.15,"t":"2026-10-01T16:15:00Z","v":19189,"vw":4.155177},{"c":4.155,"h":4.16,"l":4.09,"n":83,"o":4.12,"t":"2026-10-01T16:30:00Z","v":15175,"vw":4.121658},{"c":4.175,"h":4.2563,"l":4.17,"n":61,"o":4.17,"t":"2026-10-01T16:45:00Z","v":12966,"vw":4.220242},{"c":4.11,"h":4.2018,"l":4.11,"n":35,"o":4.2018,"t":"2026-10-01T17:00:00Z","v":5767,"vw":4.173397},{"c":4.15,"h":4.19,"l":4.12,"n":85,"o":4.15,"t":"2026-10-01T17:15:00Z","v":14010,"vw":4.156047},{"c":4.14,"h":4.16,"l":4.13,"n":28,"o":4.16,"t":"2026-10-01T17:30:00Z","v":4680,"vw":4.146587},{"c":4.15,"h":4.15,"l":4.085,"n":97,"o":4.12,"t":"2026-10-01T17:45:00Z","v":20920,"vw":4.117816},{"c":4.09,"h":4.17,"l":4.08,"n":33,"o":4.15,"t":"2026-10-01T18:00:00Z","v":8793,"vw":4.1364},{"c":4.1,"h":4.13,"l":4.06,"n":23,"o":4.06,"t":"2026-10-01T18:15:00Z","v":1719,"vw":4.104262},{"c":4.11,"h":4.14,"l":4.1,"n":37,"o":4.1,"t":"2026-10-01T18:30:00Z","v":2293,"vw":4.122338},{"c":4.13,"h":4.15,"l":4.1,"n":39,"o":4.11,"t":"2026-10-01T18:45:00Z","v":4503,"vw":4.142732},{"c":4.1352,"h":4.1352,"l":4.12,"n":23,"o":4.13,"t":"2026-10-01T19:00:00Z","v":6051,"vw":4.129547},{"c":4.13,"h":4.19,"l":4.13,"n":14,"o":4.13,"t":"2026-10-01T19:15:00Z","v":3534,"vw":4.175093},{"c":4.16,"h":4.23,"l":4.15,"n":106,"o":4.16,"t":"2026-10-01T19:30:00Z","v":8810,"vw":4.212642},{"c":4.25,"h":4.285,"l":4.21,"n":78,"o":4.225,"t":"2026-10-01T19:45:00Z","v":20768,"vw":4.238061},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-01T20:00:00Z","v":3441,"vw":4.25},{"c":4.285,"h":4.285,"l":4.2577,"n":29,"o":4.26,"t":"2026-10-02T13:30:00Z","v":2205,"vw":4.271819},{"c":4.24,"h":4.2922,"l":4.24,"n":99,"o":4.285,"t":"2026-10-02T13:45:00Z","v":3263,"vw":4.270352},{"c":4.25,"h":4.27,"l":4.205,"n":27,"o":4.27,"t":"2026-10-02T14:00:00Z","v":5432,"vw":4.227604},{"c":4.265,"h":4.265,"l":4.2572,"n":8,"o":4.2572,"t":"2026-10-02T14:15:00Z","v":2366,"vw":4.262435},{"c":4.35,"h":4.36,"l":4.28,"n":73,"o":4.28,"t":"2026-10-02T14:30:00Z","v":10381,"vw":4.33878},{"c":4.36,"h":4.36,"l":4.34,"n":29,"o":4.36,"t":"2026-10-02T14:45:00Z","v":1805,"vw":4.348759},{"c":4.36,"h":4.3706,"l":4.34,"n":57,"o":4.3706,"t":"2026-10-02T15:00:00Z","v":2486,"vw":4.355772},{"c":4.382,"h":4.4193,"l":4.35,"n":51,"o":4.3799,"t":"2026-10-02T15:15:00Z","v":5674,"vw":4.388889},{"c":4.43,"h":4.4443,"l":4.4,"n":28,"o":4.405,"t":"2026-10-02T15:30:00Z","v":4510,"vw":4.428776},{"c":4.42,"h":4.4607,"l":4.42,"n":37,"o":4.4607,"t":"2026-10-02T15:45:00Z","v":2402,"vw":4.44032},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-10-02T16:00:00Z","v":158,"vw":4.42},{"c":4.43,"h":4.45,"l":4.41,"n":46,"o":4.41,"t":"2026-10-02T16:15:00Z","v":2128,"vw":4.435584},{"c":4.37,"h":4.42,"l":4.37,"n":35,"o":4.41,"t":"2026-10-02T16:30:00Z","v":1401,"vw":4.395324},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-02T16:45:00Z","v":199,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-02T17:00:00Z","v":520,"vw":4.37},{"c":4.3848,"h":4.3848,"l":4.37,"n":14,"o":4.37,"t":"2026-10-02T17:15:00Z","v":2445,"vw":4.376992},{"c":4.395,"h":4.42,"l":4.37,"n":41,"o":4.38,"t":"2026-10-02T17:30:00Z","v":12801,"vw":4.410428},{"c":4.4,"h":4.4,"l":4.4,"n":12,"o":4.4,"t":"2026-10-02T17:45:00Z","v":1460,"vw":4.4},{"c":4.41,"h":4.449,"l":4.41,"n":42,"o":4.42,"t":"2026-10-02T18:00:00Z","v":13375,"vw":4.419596},{"c":4.41,"h":4.43,"l":4.41,"n":24,"o":4.43,"t":"2026-10-02T18:15:00Z","v":764,"vw":4.42},{"c":4.42,"h":4.4337,"l":4.415,"n":51,"o":4.42,"t":"2026-10-02T18:30:00Z","v":3146,"vw":4.42724},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-02T18:45:00Z","v":277,"vw":4.42},{"c":4.415,"h":4.42,"l":4.415,"n":14,"o":4.42,"t":"2026-10-02T19:00:00Z","v":829,"vw":4.419112},{"c":4.41,"h":4.43,"l":4.41,"n":40,"o":4.43,"t":"2026-10-02T19:15:00Z","v":1972,"vw":4.421421},{"c":4.43,"h":4.44,"l":4.41,"n":39,"o":4.42,"t":"2026-10-02T19:30:00Z","v":2232,"vw":4.425},{"c":4.67,"h":4.68,"l":4.41,"n":132,"o":4.455,"t":"2026-10-02T19:45:00Z","v":11688,"vw":4.535193},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-02T20:00:00Z","v":1767,"vw":4.61},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-02T21:00:00Z","v":102,"vw":4.69},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-02T23:45:00Z","v":144,"vw":4.65},{"c":4.605,"h":4.7142,"l":4.5745,"n":30,"o":4.63,"t":"2026-10-05T13:30:00Z","v":1987,"vw":4.621707},{"c":4.53,"h":4.66,"l":4.53,"n":19,"o":4.6,"t":"2026-10-05T13:45:00Z","v":4337,"vw":4.591142},{"c":4.555,"h":4.595,"l":4.52,"n":27,"o":4.566,"t":"2026-10-05T14:00:00Z","v":8992,"vw":4.571487},{"c":4.5686,"h":4.6,"l":4.555,"n":11,"o":4.5649,"t":"2026-10-05T14:15:00Z","v":554,"vw":4.572125},{"c":4.6,"h":4.6,"l":4.555,"n":19,"o":4.6,"t":"2026-10-05T14:30:00Z","v":3239,"vw":4.594361},{"c":4.6,"h":4.6,"l":4.52,"n":19,"o":4.53,"t":"2026-10-05T14:45:00Z","v":575,"vw":4.56132},{"c":4.41,"h":4.53,"l":4.41,"n":32,"o":4.53,"t":"2026-10-05T15:00:00Z","v":5705,"vw":4.488594},{"c":4.3575,"h":4.42,"l":4.35,"n":45,"o":4.42,"t":"2026-10-05T15:15:00Z","v":7613,"vw":4.39766},{"c":4.17,"h":4.33,"l":4.17,"n":63,"o":4.33,"t":"2026-10-05T15:30:00Z","v":9256,"vw":4.301666},{"c":4.17,"h":4.24,"l":4.17,"n":11,"o":4.24,"t":"2026-10-05T15:45:00Z","v":619,"vw":4.228333},{"c":4.285,"h":4.285,"l":4.245,"n":12,"o":4.245,"t":"2026-10-05T16:00:00Z","v":741,"vw":4.261667},{"c":4.3,"h":4.3,"l":4.26,"n":14,"o":4.26,"t":"2026-10-05T16:15:00Z","v":1929,"vw":4.288105},{"c":4.3,"h":4.35,"l":4.29,"n":37,"o":4.32,"t":"2026-10-05T16:30:00Z","v":2789,"vw":4.322347},{"c":4.29,"h":4.3,"l":4.29,"n":3,"o":4.3,"t":"2026-10-05T16:45:00Z","v":300,"vw":4.293333},{"c":4.29,"h":4.35,"l":4.29,"n":4,"o":4.35,"t":"2026-10-05T17:15:00Z","v":3200,"vw":4.330625},{"c":4.15,"h":4.29,"l":4.11,"n":91,"o":4.29,"t":"2026-10-05T17:30:00Z","v":12576,"vw":4.202431},{"c":4.2708,"h":4.2708,"l":4.19,"n":18,"o":4.19,"t":"2026-10-05T17:45:00Z","v":2349,"vw":4.261496},{"c":4.16,"h":4.24,"l":4.15,"n":45,"o":4.24,"t":"2026-10-05T18:00:00Z","v":4599,"vw":4.200033},{"c":4.25,"h":4.25,"l":4.1,"n":250,"o":4.15,"t":"2026-10-05T18:15:00Z","v":25307,"vw":4.134563},{"c":4.2755,"h":4.2755,"l":4.23,"n":14,"o":4.24,"t":"2026-10-05T18:30:00Z","v":1552,"vw":4.255033},{"c":4.2521,"h":4.2521,"l":4.2521,"n":1,"o":4.2521,"t":"2026-10-05T19:00:00Z","v":200,"vw":4.2521},{"c":4.19,"h":4.23,"l":4.12,"n":91,"o":4.23,"t":"2026-10-05T19:15:00Z","v":9609,"vw":4.174438},{"c":4.24,"h":4.24,"l":4.18,"n":61,"o":4.185,"t":"2026-10-05T19:30:00Z","v":8361,"vw":4.201467},{"c":4.21,"h":4.26,"l":4.21,"n":87,"o":4.23,"t":"2026-10-05T19:45:00Z","v":3968,"vw":4.224952},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-05T20:00:00Z","v":3688,"vw":4.2},{"c":4.3599,"h":4.3599,"l":4.22,"n":9,"o":4.22,"t":"2026-10-06T13:30:00Z","v":1940,"vw":4.286436},{"c":4.25,"h":4.25,"l":4.25,"n":21,"o":4.25,"t":"2026-10-06T14:15:00Z","v":1076,"vw":4.25},{"c":4.245,"h":4.245,"l":4.2,"n":24,"o":4.245,"t":"2026-10-06T14:30:00Z","v":3215,"vw":4.242459},{"c":4.2,"h":4.21,"l":4.2,"n":6,"o":4.21,"t":"2026-10-06T14:45:00Z","v":235,"vw":4.205},{"c":4.195,"h":4.23,"l":4.195,"n":2,"o":4.23,"t":"2026-10-06T15:00:00Z","v":200,"vw":4.2125},{"c":4.17,"h":4.205,"l":4.155,"n":9,"o":4.19,"t":"2026-10-06T15:15:00Z","v":1403,"vw":4.188126},{"c":4.13,"h":4.2,"l":4.13,"n":25,"o":4.17,"t":"2026-10-06T15:30:00Z","v":9482,"vw":4.168593},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-06T16:00:00Z","v":100,"vw":4.16},{"c":4.1,"h":4.15,"l":4.1,"n":16,"o":4.13,"t":"2026-10-06T16:15:00Z","v":1819,"vw":4.126907},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-06T16:30:00Z","v":100,"vw":4.1},{"c":4.1,"h":4.13,"l":4.1,"n":51,"o":4.1,"t":"2026-10-06T16:45:00Z","v":10293,"vw":4.104773},{"c":4.19,"h":4.19,"l":4.125,"n":31,"o":4.125,"t":"2026-10-06T17:00:00Z","v":4677,"vw":4.136511},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-06T17:45:00Z","v":115,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-06T18:00:00Z","v":100,"vw":4.21},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-06T18:15:00Z","v":1000,"vw":4.15},{"c":4.225,"h":4.225,"l":4.21,"n":2,"o":4.21,"t":"2026-10-06T18:45:00Z","v":533,"vw":4.218189},{"c":4.2495,"h":4.2495,"l":4.22,"n":8,"o":4.22,"t":"2026-10-06T19:00:00Z","v":338,"vw":4.229833},{"c":4.235,"h":4.235,"l":4.22,"n":9,"o":4.22,"t":"2026-10-06T19:30:00Z","v":358,"vw":4.224587},{"c":4.225,"h":4.23,"l":4.225,"n":12,"o":4.23,"t":"2026-10-06T19:45:00Z","v":582,"vw":4.228148},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-06T20:00:00Z","v":1667,"vw":4.21},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-07T12:45:00Z","v":100,"vw":4.29},{"c":4.28,"h":4.28,"l":4.25,"n":13,"o":4.25,"t":"2026-10-07T13:30:00Z","v":5895,"vw":4.251923},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-07T13:45:00Z","v":100,"vw":4.25},{"c":4.2296,"h":4.27,"l":4.2296,"n":4,"o":4.27,"t":"2026-10-07T14:00:00Z","v":321,"vw":4.243341},{"c":4.215,"h":4.27,"l":4.19,"n":23,"o":4.27,"t":"2026-10-07T14:15:00Z","v":4187,"vw":4.220402},{"c":4.245,"h":4.25,"l":4.24,"n":3,"o":4.24,"t":"2026-10-07T14:45:00Z","v":400,"vw":4.24625},{"c":4.245,"h":4.245,"l":4.225,"n":18,"o":4.225,"t":"2026-10-07T15:00:00Z","v":1723,"vw":4.226201},{"c":4.24,"h":4.2699,"l":4.24,"n":10,"o":4.245,"t":"2026-10-07T15:15:00Z","v":2081,"vw":4.246443},{"c":4.26,"h":4.27,"l":4.245,"n":22,"o":4.245,"t":"2026-10-07T15:30:00Z","v":2995,"vw":4.249107},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-07T16:00:00Z","v":418,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-07T16:15:00Z","v":304,"vw":4.26},{"c":4.22,"h":4.25,"l":4.22,"n":75,"o":4.25,"t":"2026-10-07T16:30:00Z","v":2320,"vw":4.241},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-07T16:45:00Z","v":100,"vw":4.2},{"c":4.2,"h":4.2,"l":4.19,"n":23,"o":4.19,"t":"2026-10-07T17:00:00Z","v":2415,"vw":4.195714},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-07T17:15:00Z","v":120,"vw":4.15},{"c":4.13,"h":4.1501,"l":4.13,"n":11,"o":4.1501,"t":"2026-10-07T17:30:00Z","v":1136,"vw":4.145321},{"c":4.1424,"h":4.1424,"l":4.13,"n":6,"o":4.13,"t":"2026-10-07T17:45:00Z","v":301,"vw":4.136764},{"c":4.14,"h":4.14,"l":4.12,"n":10,"o":4.13,"t":"2026-10-07T18:00:00Z","v":859,"vw":4.128242},{"c":4.12,"h":4.14,"l":4.12,"n":10,"o":4.12,"t":"2026-10-07T18:30:00Z","v":497,"vw":4.126667},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-07T18:45:00Z","v":170,"vw":4.13},{"c":4.1,"h":4.11,"l":4.1,"n":14,"o":4.11,"t":"2026-10-07T19:00:00Z","v":2143,"vw":4.102505},{"c":4.1,"h":4.1051,"l":4.1,"n":5,"o":4.1051,"t":"2026-10-07T19:30:00Z","v":1464,"vw":4.101478},{"c":4.15,"h":4.15,"l":4.1039,"n":13,"o":4.13,"t":"2026-10-07T19:45:00Z","v":1320,"vw":4.135803},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-07T20:00:00Z","v":902,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-07T21:15:00Z","v":100,"vw":4.12},{"c":4.225,"h":4.23,"l":4.1,"n":8,"o":4.1,"t":"2026-10-08T13:30:00Z","v":1145,"vw":4.167282},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-08T13:45:00Z","v":209,"vw":4.1},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-08T14:30:00Z","v":100,"vw":4.14},{"c":4.08,"h":4.1,"l":4.08,"n":17,"o":4.1,"t":"2026-10-08T14:45:00Z","v":5955,"vw":4.099298},{"c":3.98,"h":4.06,"l":3.98,"n":157,"o":4.06,"t":"2026-10-08T15:00:00Z","v":7844,"vw":4.005893},{"c":3.98,"h":4,"l":3.94,"n":44,"o":3.98,"t":"2026-10-08T15:15:00Z","v":5479,"vw":3.988973},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-08T15:30:00Z","v":626,"vw":3.98},{"c":4.01,"h":4.01,"l":3.995,"n":52,"o":3.995,"t":"2026-10-08T15:45:00Z","v":1638,"vw":4.000909},{"c":4,"h":4.04,"l":4,"n":11,"o":4.02,"t":"2026-10-08T16:00:00Z","v":991,"vw":4.021469},{"c":4,"h":4.035,"l":4,"n":3,"o":4.035,"t":"2026-10-08T16:15:00Z","v":709,"vw":4.005271},{"c":4.05,"h":4.05,"l":4.045,"n":8,"o":4.05,"t":"2026-10-08T16:30:00Z","v":538,"vw":4.048566},{"c":4.01,"h":4.045,"l":4.0001,"n":14,"o":4.045,"t":"2026-10-08T16:45:00Z","v":17936,"vw":4.011606},{"c":4,"h":4.0152,"l":3.98,"n":15,"o":4,"t":"2026-10-08T17:00:00Z","v":7620,"vw":4.000144},{"c":3.995,"h":3.995,"l":3.99,"n":7,"o":3.99,"t":"2026-10-08T17:15:00Z","v":922,"vw":3.993679},{"c":4.01,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-10-08T17:30:00Z","v":389,"vw":4.003333},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-08T17:45:00Z","v":323,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-08T18:00:00Z","v":251,"vw":4.01},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-08T18:30:00Z","v":463,"vw":4},{"c":3.98,"h":3.99,"l":3.98,"n":5,"o":3.99,"t":"2026-10-08T18:45:00Z","v":1095,"vw":3.988724},{"c":3.94,"h":3.98,"l":3.94,"n":26,"o":3.98,"t":"2026-10-08T19:00:00Z","v":5894,"vw":3.978881},{"c":4.0299,"h":4.0299,"l":3.94,"n":19,"o":3.95,"t":"2026-10-08T19:15:00Z","v":4612,"vw":3.963785},{"c":3.97,"h":3.97,"l":3.96,"n":13,"o":3.96,"t":"2026-10-08T19:30:00Z","v":2278,"vw":3.968539},{"c":3.992,"h":4.01,"l":3.98,"n":70,"o":3.98,"t":"2026-10-08T19:45:00Z","v":4342,"vw":3.993194},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-08T20:00:00Z","v":14960,"vw":3.98},{"c":4,"h":4.045,"l":4,"n":14,"o":4,"t":"2026-10-09T13:30:00Z","v":4668,"vw":4.001931},{"c":4.005,"h":4.005,"l":3.96,"n":2,"o":3.96,"t":"2026-10-09T13:45:00Z","v":200,"vw":3.9825},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-09T14:00:00Z","v":100,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-09T14:15:00Z","v":144,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-09T14:30:00Z","v":321,"vw":3.99},{"c":4.01,"h":4.01,"l":3.9708,"n":6,"o":3.9708,"t":"2026-10-09T14:45:00Z","v":783,"vw":3.9932},{"c":4,"h":4.0699,"l":4,"n":4,"o":4.0699,"t":"2026-10-09T15:15:00Z","v":2765,"vw":4.062288},{"c":4.01,"h":4.01,"l":4.01,"n":42,"o":4.01,"t":"2026-10-09T16:30:00Z","v":921,"vw":4.01},{"c":4,"h":4,"l":4,"n":13,"o":4,"t":"2026-10-09T16:45:00Z","v":885,"vw":4},{"c":4,"h":4.01,"l":4,"n":47,"o":4.01,"t":"2026-10-09T17:00:00Z","v":9822,"vw":4.009776},{"c":4,"h":4.01,"l":4,"n":73,"o":4.005,"t":"2026-10-09T17:15:00Z","v":3107,"vw":4.003571},{"c":4.005,"h":4.02,"l":4,"n":41,"o":4,"t":"2026-10-09T17:30:00Z","v":4281,"vw":4.006309},{"c":4.0209,"h":4.0209,"l":4.0209,"n":1,"o":4.0209,"t":"2026-10-09T17:45:00Z","v":100,"vw":4.0209},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-10-09T18:15:00Z","v":214,"vw":4.02},{"c":4.01,"h":4.0776,"l":4.01,"n":5,"o":4.05,"t":"2026-10-09T18:30:00Z","v":1395,"vw":4.067143},{"c":4.05,"h":4.0566,"l":4.05,"n":12,"o":4.0566,"t":"2026-10-09T18:45:00Z","v":3868,"vw":4.050178},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-10-09T19:00:00Z","v":100,"vw":4.045},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-09T19:30:00Z","v":248,"vw":4.04},{"c":4.03,"h":4.05,"l":4.03,"n":27,"o":4.03,"t":"2026-10-09T19:45:00Z","v":1891,"vw":4.034409},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-09T20:00:00Z","v":1491,"vw":4.04},{"c":4.075,"h":4.0946,"l":4.01,"n":52,"o":4.06,"t":"2026-10-12T13:30:00Z","v":10276,"vw":4.070141},{"c":4.0365,"h":4.0656,"l":4.02,"n":5,"o":4.0656,"t":"2026-10-12T13:45:00Z","v":646,"vw":4.039839},{"c":4.045,"h":4.0823,"l":4.045,"n":5,"o":4.07,"t":"2026-10-12T14:00:00Z","v":652,"vw":4.059887},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-12T14:15:00Z","v":100,"vw":4.02},{"c":4,"h":4.04,"l":4,"n":21,"o":4.04,"t":"2026-10-12T14:45:00Z","v":2128,"vw":4.006981},{"c":4.03,"h":4.05,"l":4.01,"n":19,"o":4.025,"t":"2026-10-12T15:00:00Z","v":1244,"vw":4.034},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-12T15:15:00Z","v":211,"vw":4.05},{"c":4.055,"h":4.07,"l":4.04,"n":26,"o":4.04,"t":"2026-10-12T16:00:00Z","v":3927,"vw":4.053536},{"c":4.07,"h":4.08,"l":4.05,"n":13,"o":4.05,"t":"2026-10-12T16:15:00Z","v":849,"vw":4.07},{"c":4.13,"h":4.13,"l":4.075,"n":14,"o":4.08,"t":"2026-10-12T16:45:00Z","v":1100,"vw":4.095958},{"c":4.06,"h":4.11,"l":4.06,"n":13,"o":4.11,"t":"2026-10-12T17:15:00Z","v":924,"vw":4.076992},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-12T17:30:00Z","v":100,"vw":4.125},{"c":4.05,"h":4.0647,"l":4.05,"n":7,"o":4.0647,"t":"2026-10-12T18:30:00Z","v":1172,"vw":4.063274},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-12T18:45:00Z","v":210,"vw":4.11},{"c":4.095,"h":4.135,"l":4.095,"n":16,"o":4.135,"t":"2026-10-12T19:30:00Z","v":831,"vw":4.110783},{"c":4.09,"h":4.09,"l":4.09,"n":11,"o":4.09,"t":"2026-10-12T19:45:00Z","v":598,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-12T20:00:00Z","v":1327,"vw":4.06},{"c":4.3403,"h":4.35,"l":4.3403,"n":5,"o":4.35,"t":"2026-10-13T12:30:00Z","v":1322,"vw":4.346097},{"c":4.2099,"h":4.2099,"l":4.11,"n":13,"o":4.11,"t":"2026-10-13T13:30:00Z","v":1056,"vw":4.135134},{"c":4.1716,"h":4.1716,"l":4.1716,"n":2,"o":4.1716,"t":"2026-10-13T13:45:00Z","v":175,"vw":4.1716},{"c":4.0901,"h":4.1894,"l":4.0901,"n":7,"o":4.15,"t":"2026-10-13T14:00:00Z","v":887,"vw":4.147657},{"c":4.1757,"h":4.1757,"l":4.15,"n":5,"o":4.15,"t":"2026-10-13T14:15:00Z","v":5375,"vw":4.150479},{"c":4.13,"h":4.13,"l":4.1,"n":12,"o":4.1,"t":"2026-10-13T14:45:00Z","v":2395,"vw":4.101325},{"c":4.09,"h":4.14,"l":4.09,"n":42,"o":4.13,"t":"2026-10-13T15:00:00Z","v":7823,"vw":4.120428},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-13T15:15:00Z","v":122,"vw":4.1},{"c":4.0701,"h":4.0701,"l":4.0701,"n":1,"o":4.0701,"t":"2026-10-13T15:30:00Z","v":800,"vw":4.0701},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-13T15:45:00Z","v":100,"vw":4.08},{"c":4.1,"h":4.1,"l":4.07,"n":58,"o":4.095,"t":"2026-10-13T16:00:00Z","v":3866,"vw":4.09102},{"c":4.16,"h":4.16,"l":4.08,"n":28,"o":4.08,"t":"2026-10-13T16:15:00Z","v":6998,"vw":4.124244},{"c":4.14,"h":4.18,"l":4.14,"n":11,"o":4.17,"t":"2026-10-13T16:30:00Z","v":915,"vw":4.168667},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-13T17:00:00Z","v":112,"vw":4.19},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-13T17:30:00Z","v":103,"vw":4.17},{"c":4.165,"h":4.19,"l":4.165,"n":18,"o":4.17,"t":"2026-10-13T18:00:00Z","v":3924,"vw":4.187442},{"c":4.1773,"h":4.1773,"l":4.15,"n":2,"o":4.15,"t":"2026-10-13T18:15:00Z","v":372,"vw":4.168787},{"c":4.1669,"h":4.18,"l":4.16,"n":15,"o":4.16,"t":"2026-10-13T18:30:00Z","v":4280,"vw":4.167337},{"c":4.16,"h":4.16,"l":4.15,"n":21,"o":4.15,"t":"2026-10-13T18:45:00Z","v":744,"vw":4.155},{"c":4.175,"h":4.175,"l":4.165,"n":14,"o":4.165,"t":"2026-10-13T19:00:00Z","v":1831,"vw":4.172716},{"c":4.1633,"h":4.19,"l":4.15,"n":70,"o":4.19,"t":"2026-10-13T19:15:00Z","v":5634,"vw":4.174232},{"c":4.15,"h":4.17,"l":4.15,"n":14,"o":4.17,"t":"2026-10-13T19:30:00Z","v":3900,"vw":4.16709},{"c":4.2,"h":4.2,"l":4.15,"n":33,"o":4.15,"t":"2026-10-13T19:45:00Z","v":1865,"vw":4.168568},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-13T20:00:00Z","v":1015,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-13T22:30:00Z","v":800,"vw":4.22},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-14T13:00:00Z","v":1011,"vw":4.15},{"c":4.255,"h":4.255,"l":4.17,"n":16,"o":4.17,"t":"2026-10-14T13:30:00Z","v":1675,"vw":4.222782},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-14T13:45:00Z","v":103,"vw":4.2},{"c":4.171,"h":4.171,"l":4.171,"n":2,"o":4.171,"t":"2026-10-14T14:00:00Z","v":571,"vw":4.171},{"c":4.16,"h":4.1684,"l":4.16,"n":6,"o":4.1684,"t":"2026-10-14T14:15:00Z","v":347,"vw":4.1642},{"c":4.135,"h":4.135,"l":4.135,"n":1,"o":4.135,"t":"2026-10-14T14:30:00Z","v":100,"vw":4.135},{"c":4.135,"h":4.135,"l":4.135,"n":2,"o":4.135,"t":"2026-10-14T14:45:00Z","v":158,"vw":4.135},{"c":4.09,"h":4.1,"l":4.09,"n":12,"o":4.1,"t":"2026-10-14T15:15:00Z","v":604,"vw":4.097531},{"c":4.07,"h":4.07,"l":4.06,"n":14,"o":4.07,"t":"2026-10-14T15:30:00Z","v":2875,"vw":4.069618},{"c":4.04,"h":4.07,"l":4.03,"n":12,"o":4.07,"t":"2026-10-14T15:45:00Z","v":2586,"vw":4.059479},{"c":4.02,"h":4.04,"l":4.02,"n":22,"o":4.04,"t":"2026-10-14T16:00:00Z","v":2683,"vw":4.026057},{"c":4.02,"h":4.02,"l":4,"n":79,"o":4.01,"t":"2026-10-14T16:15:00Z","v":9092,"vw":4.005021},{"c":4.03,"h":4.04,"l":4,"n":11,"o":4,"t":"2026-10-14T16:30:00Z","v":3607,"vw":4.034901},{"c":4.03,"h":4.04,"l":4.02,"n":38,"o":4.04,"t":"2026-10-14T16:45:00Z","v":3759,"vw":4.026851},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-14T17:00:00Z","v":524,"vw":4.01},{"c":4.02,"h":4.02,"l":4,"n":14,"o":4.01,"t":"2026-10-14T17:15:00Z","v":2100,"vw":4.006443},{"c":4,"h":4.01,"l":4,"n":6,"o":4.01,"t":"2026-10-14T17:30:00Z","v":1317,"vw":4.001964},{"c":4.01,"h":4.01,"l":3.99,"n":7,"o":3.99,"t":"2026-10-14T17:45:00Z","v":595,"vw":3.998753},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-14T18:00:00Z","v":756,"vw":3.99},{"c":4.03,"h":4.03,"l":4.005,"n":16,"o":4.01,"t":"2026-10-14T18:15:00Z","v":2087,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-14T18:30:00Z","v":200,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-14T19:00:00Z","v":264,"vw":4.01},{"c":4.04,"h":4.04,"l":4.03,"n":9,"o":4.03,"t":"2026-10-14T19:15:00Z","v":434,"vw":4.0325},{"c":4.125,"h":4.13,"l":4.04,"n":89,"o":4.04,"t":"2026-10-14T19:30:00Z","v":8984,"vw":4.093141},{"c":4.06,"h":4.12,"l":4.05,"n":90,"o":4.11,"t":"2026-10-14T19:45:00Z","v":14947,"vw":4.096511},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-14T20:00:00Z","v":825,"vw":4.05},{"c":4.17,"h":4.17,"l":4.16,"n":2,"o":4.16,"t":"2026-10-14T21:00:00Z","v":900,"vw":4.168889},{"c":4.18,"h":4.18,"l":4.17,"n":2,"o":4.17,"t":"2026-10-14T21:15:00Z","v":403,"vw":4.177444},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-14T23:30:00Z","v":260,"vw":4.24},{"c":4.057,"h":4.164,"l":4.01,"n":13,"o":4.06,"t":"2026-10-15T12:30:00Z","v":14544,"vw":4.115756},{"c":4.043,"h":4.18,"l":4.01,"n":31,"o":4.06,"t":"2026-10-15T13:30:00Z","v":9400,"vw":4.093382},{"c":4.07,"h":4.07,"l":4.063394,"n":4,"o":4.063394,"t":"2026-10-15T13:45:00Z","v":627,"vw":4.068899},{"c":4.04,"h":4.135102,"l":4.04,"n":2,"o":4.135102,"t":"2026-10-15T14:00:00Z","v":300,"vw":4.103401},{"c":3.9911,"h":4.0301,"l":3.99,"n":21,"o":4.03,"t":"2026-10-15T14:30:00Z","v":8334,"vw":4.006988},{"c":4,"h":4.0551,"l":3.99,"n":9,"o":4,"t":"2026-10-15T14:45:00Z","v":1907,"vw":4.036355},{"c":3.92,"h":4,"l":3.91,"n":153,"o":4,"t":"2026-10-15T15:15:00Z","v":11962,"vw":3.960178},{"c":3.97,"h":3.98,"l":3.9482,"n":36,"o":3.9482,"t":"2026-10-15T15:30:00Z","v":11301,"vw":3.969853},{"c":4,"h":4.06,"l":3.98,"n":46,"o":3.99,"t":"2026-10-15T15:45:00Z","v":17223,"vw":4.02221},{"c":3.98,"h":4.06,"l":3.98,"n":15,"o":3.99,"t":"2026-10-15T16:00:00Z","v":2547,"vw":4.03816},{"c":4.02,"h":4.02,"l":3.99,"n":10,"o":3.99,"t":"2026-10-15T16:15:00Z","v":1739,"vw":4.013478},{"c":4.05,"h":4.07,"l":4.02,"n":85,"o":4.02,"t":"2026-10-15T16:30:00Z","v":12998,"vw":4.043058},{"c":4.06,"h":4.08,"l":4.04,"n":16,"o":4.04,"t":"2026-10-15T16:45:00Z","v":1482,"vw":4.054942},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-15T17:00:00Z","v":100,"vw":4.055},{"c":4.02,"h":4.03,"l":4.02,"n":2,"o":4.03,"t":"2026-10-15T17:15:00Z","v":200,"vw":4.025},{"c":4,"h":4.1,"l":4,"n":32,"o":4.01,"t":"2026-10-15T17:30:00Z","v":3920,"vw":4.036299},{"c":4.02,"h":4.09,"l":4.01,"n":3,"o":4.01,"t":"2026-10-15T17:45:00Z","v":300,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-15T18:00:00Z","v":200,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":16,"o":4.02,"t":"2026-10-15T18:15:00Z","v":215,"vw":4.02},{"c":4.01,"h":4.035,"l":4.01,"n":5,"o":4.035,"t":"2026-10-15T18:30:00Z","v":315,"vw":4.0225},{"c":4.035,"h":4.035,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T18:45:00Z","v":200,"vw":4.0275},{"c":4.05,"h":4.05,"l":4.03,"n":8,"o":4.03,"t":"2026-10-15T19:00:00Z","v":546,"vw":4.043808},{"c":4.08,"h":4.08,"l":4.055,"n":12,"o":4.055,"t":"2026-10-15T19:15:00Z","v":770,"vw":4.069689},{"c":4.175,"h":4.175,"l":4.09,"n":23,"o":4.105,"t":"2026-10-15T19:30:00Z","v":3929,"vw":4.132235},{"c":4.23,"h":4.23,"l":4.14,"n":31,"o":4.14,"t":"2026-10-15T19:45:00Z","v":1094,"vw":4.194},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T20:00:00Z","v":445,"vw":4.19},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T11:30:00Z","v":100,"vw":4.09},{"c":4.275,"h":4.275,"l":4.22,"n":7,"o":4.22,"t":"2026-10-16T13:30:00Z","v":844,"vw":4.257664},{"c":4.13,"h":4.2,"l":4.13,"n":64,"o":4.2,"t":"2026-10-16T14:15:00Z","v":2193,"vw":4.183396},{"c":4.13,"h":4.14,"l":4.13,"n":2,"o":4.14,"t":"2026-10-16T14:45:00Z","v":300,"vw":4.136667},{"c":4.145,"h":4.145,"l":4.08,"n":4,"o":4.08,"t":"2026-10-16T15:15:00Z","v":232,"vw":4.1125},{"c":4.12,"h":4.12,"l":4.06,"n":14,"o":4.101,"t":"2026-10-16T15:45:00Z","v":2606,"vw":4.071163},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-16T16:00:00Z","v":200,"vw":4.085},{"c":4.115,"h":4.115,"l":4.05,"n":23,"o":4.06,"t":"2026-10-16T16:15:00Z","v":4067,"vw":4.065727},{"c":4.05,"h":4.17,"l":4.05,"n":6,"o":4.0501,"t":"2026-10-16T16:45:00Z","v":5282,"vw":4.063793},{"c":4.07,"h":4.11,"l":4.07,"n":4,"o":4.11,"t":"2026-10-16T17:15:00Z","v":431,"vw":4.096667},{"c":4.08,"h":4.1,"l":4.08,"n":16,"o":4.09,"t":"2026-10-16T17:30:00Z","v":977,"vw":4.09},{"c":4.07,"h":4.08,"l":4.07,"n":2,"o":4.08,"t":"2026-10-16T17:45:00Z","v":200,"vw":4.075},{"c":4.115,"h":4.115,"l":4.085,"n":14,"o":4.085,"t":"2026-10-16T18:00:00Z","v":2019,"vw":4.095779},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-16T18:30:00Z","v":1200,"vw":4.09},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-10-16T19:15:00Z","v":287,"vw":4.085},{"c":4.085,"h":4.085,"l":4.07,"n":3,"o":4.07,"t":"2026-10-16T19:30:00Z","v":764,"vw":4.072044},{"c":4.1,"h":4.105,"l":4.06,"n":54,"o":4.105,"t":"2026-10-16T19:45:00Z","v":2412,"vw":4.074417},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-16T20:00:00Z","v":960,"vw":4.05},{"c":4.11,"h":4.11,"l":4.05,"n":10,"o":4.07,"t":"2026-10-19T13:30:00Z","v":2744,"vw":4.095305},{"c":4.05,"h":4.07,"l":4.05,"n":7,"o":4.07,"t":"2026-10-19T14:30:00Z","v":600,"vw":4.066},{"c":4.0536,"h":4.0536,"l":4.0536,"n":1,"o":4.0536,"t":"2026-10-19T14:45:00Z","v":315,"vw":4.0536},{"c":4.01,"h":4.05,"l":4.01,"n":19,"o":4.05,"t":"2026-10-19T15:00:00Z","v":1472,"vw":4.036811},{"c":4,"h":4.0192,"l":3.99,"n":9,"o":4,"t":"2026-10-19T15:15:00Z","v":972,"vw":4.01075},{"c":4.005,"h":4.005,"l":3.99,"n":3,"o":3.99,"t":"2026-10-19T15:30:00Z","v":651,"vw":4.001959},{"c":3.99,"h":4,"l":3.99,"n":23,"o":4,"t":"2026-10-19T15:45:00Z","v":4923,"vw":3.999581},{"c":4,"h":4,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T16:00:00Z","v":300,"vw":3.993333},{"c":4.0035,"h":4.0035,"l":4,"n":8,"o":4,"t":"2026-10-19T16:15:00Z","v":1382,"vw":4.002854},{"c":4.01,"h":4.01,"l":4,"n":28,"o":4,"t":"2026-10-19T16:30:00Z","v":1452,"vw":4.0025},{"c":4.0435,"h":4.0435,"l":4.0435,"n":2,"o":4.0435,"t":"2026-10-19T16:45:00Z","v":371,"vw":4.0435},{"c":4.03,"h":4.0499,"l":4.03,"n":9,"o":4.0499,"t":"2026-10-19T17:00:00Z","v":855,"vw":4.037713},{"c":4.025,"h":4.025,"l":4.025,"n":6,"o":4.025,"t":"2026-10-19T17:30:00Z","v":418,"vw":4.025},{"c":4.005,"h":4.02,"l":4.005,"n":18,"o":4.02,"t":"2026-10-19T17:45:00Z","v":1950,"vw":4.016036},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":4.01},{"c":4.01,"h":4.01,"l":3.99,"n":31,"o":4,"t":"2026-10-19T18:15:00Z","v":2401,"vw":4.000738},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-19T19:15:00Z","v":302,"vw":4},{"c":4.01,"h":4.02,"l":4,"n":25,"o":4,"t":"2026-10-19T19:30:00Z","v":2598,"vw":4.005605},{"c":4,"h":4.03,"l":4,"n":55,"o":4.01,"t":"2026-10-19T19:45:00Z","v":4827,"vw":4.004212},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T20:00:00Z","v":1017,"vw":4},{"c":4.09,"h":4.105,"l":4.01,"n":6,"o":4.01,"t":"2026-10-20T13:30:00Z","v":980,"vw":4.075061},{"c":4,"h":4.08,"l":4,"n":112,"o":4.08,"t":"2026-10-20T13:45:00Z","v":1364,"vw":4.02375},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-20T14:00:00Z","v":202,"vw":4.07},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T14:30:00Z","v":246,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T15:00:00Z","v":214,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T15:30:00Z","v":216,"vw":4},{"c":4,"h":4.0087,"l":4,"n":7,"o":4.0087,"t":"2026-10-20T16:00:00Z","v":1316,"vw":4.006692},{"c":3.985,"h":4,"l":3.97,"n":21,"o":4,"t":"2026-10-20T16:15:00Z","v":5792,"vw":3.993701},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-20T16:30:00Z","v":100,"vw":3.985},{"c":3.985,"h":4.01,"l":3.985,"n":3,"o":4.01,"t":"2026-10-20T16:45:00Z","v":436,"vw":4.00375},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-20T17:00:00Z","v":126,"vw":3.96},{"c":3.99,"h":3.99,"l":3.95,"n":115,"o":3.95,"t":"2026-10-20T17:15:00Z","v":11767,"vw":3.972558},{"c":3.99,"h":4.0855,"l":3.99,"n":3,"o":4.0855,"t":"2026-10-20T17:30:00Z","v":477,"vw":4.045458},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-20T17:45:00Z","v":202,"vw":4.09},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-20T18:00:00Z","v":203,"vw":4.025},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T18:15:00Z","v":400,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T18:30:00Z","v":218,"vw":4.02},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T18:45:00Z","v":394,"vw":3.99},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-20T19:00:00Z","v":236,"vw":4.035},{"c":3.99,"h":4,"l":3.99,"n":6,"o":4,"t":"2026-10-20T19:30:00Z","v":306,"vw":3.995},{"c":4.01,"h":4.015,"l":3.99,"n":25,"o":4,"t":"2026-10-20T19:45:00Z","v":2360,"vw":4.005454},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:00:00Z","v":394,"vw":4},{"c":4.08,"h":4.1273,"l":4.02,"n":7,"o":4.02,"t":"2026-10-21T13:30:00Z","v":1505,"vw":4.069984},{"c":4.045,"h":4.17,"l":3.98,"n":39,"o":4.09,"t":"2026-10-21T13:45:00Z","v":6889,"vw":4.064912},{"c":4.035,"h":4.035,"l":4.035,"n":2,"o":4.035,"t":"2026-10-21T14:00:00Z","v":308,"vw":4.035},{"c":4.015,"h":4.015,"l":3.98,"n":5,"o":3.98,"t":"2026-10-21T14:15:00Z","v":417,"vw":3.98931},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-21T14:30:00Z","v":500,"vw":4.02},{"c":4.05,"h":4.05,"l":4,"n":3,"o":4.05,"t":"2026-10-21T14:45:00Z","v":308,"vw":4.033766},{"c":4.05,"h":4.1,"l":4,"n":7,"o":4.05,"t":"2026-10-21T15:15:00Z","v":2113,"vw":4.090323},{"c":4.05,"h":4.05,"l":4,"n":3,"o":4,"t":"2026-10-21T15:30:00Z","v":212,"vw":4.025962},{"c":4.05,"h":4.05,"l":4,"n":2,"o":4,"t":"2026-10-21T16:00:00Z","v":212,"vw":4.026415},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-21T16:15:00Z","v":196,"vw":4.03},{"c":4.065,"h":4.065,"l":4.03,"n":4,"o":4.065,"t":"2026-10-21T16:30:00Z","v":405,"vw":4.056358},{"c":4,"h":4.06,"l":4,"n":17,"o":4.06,"t":"2026-10-21T16:45:00Z","v":4006,"vw":4.038394},{"c":4.06,"h":4.06,"l":4.03,"n":5,"o":4.03,"t":"2026-10-21T17:00:00Z","v":1978,"vw":4.055436},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T17:30:00Z","v":223,"vw":4.06},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-21T17:45:00Z","v":125,"vw":4.045},{"c":4.04,"h":4.0401,"l":4.04,"n":2,"o":4.0401,"t":"2026-10-21T18:00:00Z","v":210,"vw":4.040052},{"c":4.08,"h":4.1,"l":4.04,"n":15,"o":4.04,"t":"2026-10-21T18:15:00Z","v":1462,"vw":4.086154},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-21T18:45:00Z","v":300,"vw":4.125},{"c":4.07,"h":4.09,"l":4.07,"n":20,"o":4.09,"t":"2026-10-21T19:00:00Z","v":1064,"vw":4.075714},{"c":4.06,"h":4.09,"l":4.05,"n":50,"o":4.09,"t":"2026-10-21T19:15:00Z","v":4418,"vw":4.074604},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-21T19:30:00Z","v":103,"vw":4.06},{"c":4.09,"h":4.09,"l":4.05,"n":41,"o":4.08,"t":"2026-10-21T19:45:00Z","v":2871,"vw":4.066226},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T20:00:00Z","v":543,"vw":4.07},{"c":4.18,"h":4.18,"l":4.06,"n":5,"o":4.06,"t":"2026-10-22T13:30:00Z","v":1432,"vw":4.111027},{"c":4.0148,"h":4.06,"l":4.0148,"n":8,"o":4.04,"t":"2026-10-22T13:45:00Z","v":865,"vw":4.023333},{"c":4.02,"h":4.1566,"l":4.02,"n":6,"o":4.1566,"t":"2026-10-22T14:30:00Z","v":1000,"vw":4.127356},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-22T14:45:00Z","v":235,"vw":4.02},{"c":3.98,"h":4.01,"l":3.98,"n":27,"o":4.01,"t":"2026-10-22T15:00:00Z","v":4392,"vw":4.001036},{"c":4.01,"h":4.01,"l":3.99,"n":30,"o":3.99,"t":"2026-10-22T15:15:00Z","v":284,"vw":4},{"c":3.97,"h":3.99,"l":3.97,"n":8,"o":3.99,"t":"2026-10-22T15:30:00Z","v":1540,"vw":3.977418},{"c":3.9606,"h":3.9606,"l":3.9606,"n":1,"o":3.9606,"t":"2026-10-22T16:00:00Z","v":250,"vw":3.9606},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-22T16:15:00Z","v":142,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":9,"o":3.99,"t":"2026-10-22T16:30:00Z","v":4531,"vw":3.987742},{"c":3.99,"h":4,"l":3.99,"n":32,"o":3.99,"t":"2026-10-22T16:45:00Z","v":5366,"vw":3.99039},{"c":4.01,"h":4.01,"l":3.9804,"n":10,"o":3.9804,"t":"2026-10-22T17:00:00Z","v":835,"vw":3.992133},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T17:15:00Z","v":100,"vw":4.01},{"c":4.03,"h":4.03,"l":4.02,"n":9,"o":4.02,"t":"2026-10-22T17:30:00Z","v":588,"vw":4.028261},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-10-22T17:45:00Z","v":445,"vw":4.02},{"c":4.0368,"h":4.0368,"l":4.0368,"n":2,"o":4.0368,"t":"2026-10-22T18:15:00Z","v":186,"vw":4.0368},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-22T18:45:00Z","v":1000,"vw":4.02},{"c":4.02,"h":4.02,"l":4,"n":8,"o":4.02,"t":"2026-10-22T19:15:00Z","v":387,"vw":4.013333},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T19:45:00Z","v":112,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T20:00:00Z","v":747,"vw":4.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08575872990331454,"strike":8.930349196132582,"iv":1.7850423302451837,"gamma":0.08944413657344757,"theta":-0.006528474403796938,"vega":0.001959156708450106,"rho":0.000246952418305175,"breakevenPct":124.28129169243526},{"delta":0.15,"premium":0.18152766155368838,"strike":12.44560282038593,"iv":2.7954663964452076,"gamma":0.0733335765525835,"theta":-0.012777703493817537,"vega":0.0026274319453344374,"rho":0.00033125664675111446,"breakevenPct":214.10772343133385},{"delta":0.2,"premium":0.27749517339220636,"strike":11.645873555064947,"iv":2.9580642848253036,"gamma":0.08000323313877025,"theta":-0.015985670981498615,"vega":0.0030603027486694042,"rho":0.0004144205671850437,"breakevenPct":196.60121215067548},{"delta":0.25,"premium":0.37346268523072434,"strike":10.846144289743965,"iv":3.1206621732053996,"gamma":0.08667288972495699,"theta":-0.019193638469179694,"vega":0.003493173552004371,"rho":0.0004975844876189729,"breakevenPct":179.09470087001714},{"delta":0.3,"premium":0.46943019706924227,"strike":10.04641502442298,"iv":3.2832600615854957,"gamma":0.09334254631114372,"theta":-0.022401605956860773,"vega":0.003926044355339338,"rho":0.0005807484080529021,"breakevenPct":161.5881895893588},{"delta":0.35,"premium":0.4193037922948639,"strike":7.215189614743197,"iv":2.307434325274515,"gamma":0.16524395825621774,"theta":-0.016447079777757192,"vega":0.0041639235547930725,"rho":0.0007770308704117429,"breakevenPct":89.91277131935479}],"put":[{"delta":0.15,"premium":0.3011818289046184,"strike":2.5379446795719107,"iv":2.335273691590723,"gamma":0.08666584853969443,"theta":-0.010347468688281623,"vega":0.0025905455957666032,"rho":-0.0007220876815636573,"breakevenPct":44.359133067977794},{"delta":0.2,"premium":0.5834597221089917,"strike":2.9470430755202774,"iv":2.323675264496197,"gamma":0.08992454571959875,"theta":-0.010534855168583707,"vega":0.0026692791923770202,"rho":-0.001106241573440801,"breakevenPct":41.204394193749096},{"delta":0.25,"premium":0.8657376153133646,"strike":3.356141471468644,"iv":2.312076837401672,"gamma":0.09318324289950307,"theta":-0.01072224164888579,"vega":0.0027480127889874376,"rho":-0.0014903954653179444,"breakevenPct":38.0496553195204},{"delta":0.3,"premium":1.1480155085177377,"strike":3.765239867417011,"iv":2.3004784103071465,"gamma":0.09644194007940739,"theta":-0.010909628129187873,"vega":0.0028267463855978546,"rho":-0.0018745493571950878,"breakevenPct":34.8949164452917},{"delta":0.35,"premium":1.4302934017221105,"strike":4.174338263365378,"iv":2.288879983212621,"gamma":0.09970063725931169,"theta":-0.011097014609489957,"vega":0.002905479982208272,"rho":-0.002258703249072231,"breakevenPct":31.740177571063},{"delta":0.4,"premium":1.7125712949264842,"strike":4.583436659313745,"iv":2.277281556118096,"gamma":0.10295933443921602,"theta":-0.01128440108979204,"vega":0.0029842135788186895,"rho":-0.002642857140949375,"breakevenPct":28.5854386968343},{"delta":0.45,"premium":1.994849188130857,"strike":4.9925350552621115,"iv":2.26568312902357,"gamma":0.10621803161912033,"theta":-0.011471787570094124,"vega":0.0030629471754291065,"rho":-0.0030270110328265184,"breakevenPct":25.4306998226056},{"delta":0.5,"premium":2.27712708133523,"strike":5.401633451210478,"iv":2.254084701929045,"gamma":0.10947672879902465,"theta":-0.011659174050396208,"vega":0.003141680772039524,"rho":-0.003411164924703662,"breakevenPct":22.275960948376902},{"delta":0.55,"premium":2.5594049745396035,"strike":5.810731847158845,"iv":2.2424862748345196,"gamma":0.11273542597892898,"theta":-0.01184656053069829,"vega":0.0032204143686499413,"rho":-0.0037953188165808062,"breakevenPct":19.1212220741482},{"delta":0.6,"premium":2.8416828677439763,"strike":6.219830243107212,"iv":2.2308878477399943,"gamma":0.11599412315883328,"theta":-0.012033947011000374,"vega":0.0032991479652603583,"rho":-0.0041794727084579495,"breakevenPct":15.966483199919505},{"delta":0.65,"premium":3.123960760948349,"strike":6.628928639055578,"iv":2.2192894206454685,"gamma":0.1192528203387376,"theta":-0.012221333491302458,"vega":0.0033778815618707757,"rho":-0.004563626600335093,"breakevenPct":12.811744325690803},{"delta":0.7,"premium":3.406238654152722,"strike":7.038027035003945,"iv":2.2076909935509432,"gamma":0.12251151751864192,"theta":-0.01240871997160454,"vega":0.0034566151584811927,"rho":-0.004947780492212236,"breakevenPct":9.657005451462112},{"delta":0.75,"premium":3.688516547357095,"strike":7.447125430952312,"iv":2.196092566456418,"gamma":0.12577021469854624,"theta":-0.012596106451906624,"vega":0.00353534875509161,"rho":-0.005331934384089379,"breakevenPct":6.5022665772334065},{"delta":0.8,"premium":7.433327021780549,"strike":11.23332702178055,"iv":2.8888408001462884,"gamma":0.08616761928051521,"theta":-0.014489104699808082,"vega":0.0031671199924499945,"rho":-0.008465113317033524,"breakevenPct":5.4726368159203815},{"delta":0.85,"premium":6.295853541953747,"strike":10.165877225197812,"iv":2.273295526119858,"gamma":0.1185573429408153,"theta":-0.010597615464568309,"vega":0.0025185723065902976,"rho":-0.00772183450176447,"breakevenPct":3.8081711556136844},{"delta":0.9,"premium":3.5921677990910696,"strike":7.540939610768029,"iv":1.3471291002459462,"gamma":0.16354853047088883,"theta":-0.005415900289482783,"vega":0.001848566053241569,"rho":-0.0057346766182030315,"breakevenPct":1.936325095572561}]},"raw":{"call":[{"delta":0.1,"premium":0.08575872990331454,"strike":8.930349196132582,"iv":1.7850423302451837,"gamma":0.08944413657344757,"theta":-0.006528474403796938,"vega":0.001959156708450106,"rho":0.000246952418305175,"breakevenPct":124.28129169243526},{"delta":0.15,"premium":0.18152766155368838,"strike":12.44560282038593,"iv":2.7954663964452076,"gamma":0.0733335765525835,"theta":-0.012777703493817537,"vega":0.0026274319453344374,"rho":0.00033125664675111446,"breakevenPct":214.10772343133385},{"delta":0.2,"premium":0.27749517339220636,"strike":11.645873555064947,"iv":2.9580642848253036,"gamma":0.08000323313877025,"theta":-0.015985670981498615,"vega":0.0030603027486694042,"rho":0.0004144205671850437,"breakevenPct":196.60121215067548},{"delta":0.25,"premium":0.37346268523072434,"strike":10.846144289743965,"iv":3.1206621732053996,"gamma":0.08667288972495699,"theta":-0.019193638469179694,"vega":0.003493173552004371,"rho":0.0004975844876189729,"breakevenPct":179.09470087001714},{"delta":0.3,"premium":0.46943019706924227,"strike":10.04641502442298,"iv":3.2832600615854957,"gamma":0.09334254631114372,"theta":-0.022401605956860773,"vega":0.003926044355339338,"rho":0.0005807484080529021,"breakevenPct":161.5881895893588},{"delta":0.35,"premium":0.4193037922948639,"strike":7.215189614743197,"iv":2.307434325274515,"gamma":0.16524395825621774,"theta":-0.016447079777757192,"vega":0.0041639235547930725,"rho":0.0007770308704117429,"breakevenPct":89.91277131935479}],"put":[{"delta":0.15,"premium":0.3011818289046184,"strike":2.5379446795719107,"iv":2.335273691590723,"gamma":0.08666584853969443,"theta":-0.010347468688281623,"vega":0.0025905455957666032,"rho":-0.0007220876815636573,"breakevenPct":44.359133067977794},{"delta":0.2,"premium":0.5834597221089917,"strike":2.9470430755202774,"iv":2.323675264496197,"gamma":0.08992454571959875,"theta":-0.010534855168583707,"vega":0.0026692791923770202,"rho":-0.001106241573440801,"breakevenPct":41.204394193749096},{"delta":0.25,"premium":0.8657376153133646,"strike":3.356141471468644,"iv":2.312076837401672,"gamma":0.09318324289950307,"theta":-0.01072224164888579,"vega":0.0027480127889874376,"rho":-0.0014903954653179444,"breakevenPct":38.0496553195204},{"delta":0.3,"premium":1.1480155085177377,"strike":3.765239867417011,"iv":2.3004784103071465,"gamma":0.09644194007940739,"theta":-0.010909628129187873,"vega":0.0028267463855978546,"rho":-0.0018745493571950878,"breakevenPct":34.8949164452917},{"delta":0.35,"premium":1.4302934017221105,"strike":4.174338263365378,"iv":2.288879983212621,"gamma":0.09970063725931169,"theta":-0.011097014609489957,"vega":0.002905479982208272,"rho":-0.002258703249072231,"breakevenPct":31.740177571063},{"delta":0.4,"premium":1.7125712949264842,"strike":4.583436659313745,"iv":2.277281556118096,"gamma":0.10295933443921602,"theta":-0.01128440108979204,"vega":0.0029842135788186895,"rho":-0.002642857140949375,"breakevenPct":28.5854386968343},{"delta":0.45,"premium":1.994849188130857,"strike":4.9925350552621115,"iv":2.26568312902357,"gamma":0.10621803161912033,"theta":-0.011471787570094124,"vega":0.0030629471754291065,"rho":-0.0030270110328265184,"breakevenPct":25.4306998226056},{"delta":0.5,"premium":2.27712708133523,"strike":5.401633451210478,"iv":2.254084701929045,"gamma":0.10947672879902465,"theta":-0.011659174050396208,"vega":0.003141680772039524,"rho":-0.003411164924703662,"breakevenPct":22.275960948376902},{"delta":0.55,"premium":2.5594049745396035,"strike":5.810731847158845,"iv":2.2424862748345196,"gamma":0.11273542597892898,"theta":-0.01184656053069829,"vega":0.0032204143686499413,"rho":-0.0037953188165808062,"breakevenPct":19.1212220741482},{"delta":0.6,"premium":2.8416828677439763,"strike":6.219830243107212,"iv":2.2308878477399943,"gamma":0.11599412315883328,"theta":-0.012033947011000374,"vega":0.0032991479652603583,"rho":-0.0041794727084579495,"breakevenPct":15.966483199919505},{"delta":0.65,"premium":3.123960760948349,"strike":6.628928639055578,"iv":2.2192894206454685,"gamma":0.1192528203387376,"theta":-0.012221333491302458,"vega":0.0033778815618707757,"rho":-0.004563626600335093,"breakevenPct":12.811744325690803},{"delta":0.7,"premium":3.406238654152722,"strike":7.038027035003945,"iv":2.2076909935509432,"gamma":0.12251151751864192,"theta":-0.01240871997160454,"vega":0.0034566151584811927,"rho":-0.004947780492212236,"breakevenPct":9.657005451462112},{"delta":0.75,"premium":3.688516547357095,"strike":7.447125430952312,"iv":2.196092566456418,"gamma":0.12577021469854624,"theta":-0.012596106451906624,"vega":0.00353534875509161,"rho":-0.005331934384089379,"breakevenPct":6.5022665772334065},{"delta":0.8,"premium":7.433327021780549,"strike":11.23332702178055,"iv":2.8888408001462884,"gamma":0.08616761928051521,"theta":-0.014489104699808082,"vega":0.0031671199924499945,"rho":-0.008465113317033524,"breakevenPct":5.4726368159203815},{"delta":0.85,"premium":6.295853541953747,"strike":10.165877225197812,"iv":2.273295526119858,"gamma":0.1185573429408153,"theta":-0.010597615464568309,"vega":0.0025185723065902976,"rho":-0.00772183450176447,"breakevenPct":3.8081711556136844},{"delta":0.9,"premium":3.5921677990910696,"strike":7.540939610768029,"iv":1.3471291002459462,"gamma":0.16354853047088883,"theta":-0.005415900289482783,"vega":0.001848566053241569,"rho":-0.0057346766182030315,"breakevenPct":1.936325095572561}]}},"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"}}