{"symbol":"IMPP","url":"https://intraalpha.com/companies/IMPP","capturedAt":"2026-10-22T23:50:17.409Z","state":"ready","quote":{"symbol":"IMPP","last_price":4.9,"prev_close":4.95,"regular_close":4.9,"change":-0.05,"change_pct":-1.0101,"regular_change":-0.05,"regular_change_pct":-1.0101,"extended_change":0,"extended_change_pct":0,"bid":4.8,"ask":4.98,"bid_size":3200,"ask_size":500,"volume":223194,"vwap":4.909275,"open":4.95,"high":4.95,"low":4.859,"close":4.9,"trade_count":1838,"last_trade_at":"2026-10-22T20:00:09.563319307Z","last_quote_at":"2026-10-22T21:45:00.013746271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.810810239-04:00","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":"IMPP","fetched_at":"2026-10-22T23:50:16.924779+00:00","name":"Imperial Petroleum Inc","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Imperial Petroleum Inc. is a growth-focused company engaged in the acquisition and management of a diverse fleet within the shipping and logistics industry, primarily centered on the transportation of petroleum and related products. With the escalating global demand for energy, Imperial is dedicated to modernizing its fleet and improving operational efficiency, thereby solidifying its competitive edge in the marketplace. The company prioritizes safety, sustainability, and technological innovation, which not only bolsters its ability to navigate evolving industry dynamics but also aims to yield significant long-term value for shareholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":223808000,"ebitda":114232000,"pe_ratio":2.735,"peg_ratio":null,"book_value":13.19,"dividend_per_share":null,"dividend_yield":null,"eps":1.81,"revenue_ttm":241351000,"gross_profit_ttm":121451000,"profit_margin":0.368,"operating_margin_ttm":0.384,"return_on_assets_ttm":0.0836,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":1.039,"quarterly_revenue_growth":1.396,"analyst_target_price":9,"analyst_number":null,"beta":1.189,"fifty_two_week_high":6.57,"fifty_two_week_low":3.15,"fifty_day_ma":5.24,"two_hundred_day_ma":4.689,"shares_outstanding":45213700,"forward_pe":null,"price_to_sales":0.927,"price_to_book":0.42,"ev_to_revenue":0.0058,"ev_to_ebitda":0.0115},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:16.924779+00:00"},"optionObservedAt":"2026-10-22T19:59:45.995Z","bars":[{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-15T12:10:00Z","v":146,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-15T12:45:00Z","v":100,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-15T12:50:00Z","v":954,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":10,"o":5.22,"t":"2026-10-15T13:15:00Z","v":548,"vw":5.22},{"c":5.14,"h":5.18,"l":5.05,"n":155,"o":5.18,"t":"2026-10-15T13:30:00Z","v":24158,"vw":5.14091},{"c":5.13,"h":5.156,"l":5.115,"n":35,"o":5.13,"t":"2026-10-15T13:35:00Z","v":2761,"vw":5.131513},{"c":5.18,"h":5.18,"l":5.15,"n":13,"o":5.155,"t":"2026-10-15T13:40:00Z","v":835,"vw":5.157272},{"c":5.08,"h":5.15,"l":5.08,"n":30,"o":5.15,"t":"2026-10-15T13:45:00Z","v":3412,"vw":5.117551},{"c":5.0801,"h":5.12,"l":5.06,"n":312,"o":5.08,"t":"2026-10-15T13:50:00Z","v":41338,"vw":5.078481},{"c":5.09,"h":5.09,"l":5.09,"n":10,"o":5.09,"t":"2026-10-15T13:55:00Z","v":294,"vw":5.09},{"c":5.078,"h":5.08,"l":5.07,"n":32,"o":5.08,"t":"2026-10-15T14:00:00Z","v":2923,"vw":5.073205},{"c":5.07,"h":5.07,"l":5.06,"n":30,"o":5.07,"t":"2026-10-15T14:05:00Z","v":8059,"vw":5.067129},{"c":5.09,"h":5.1,"l":5.07,"n":29,"o":5.07,"t":"2026-10-15T14:10:00Z","v":7160,"vw":5.084777},{"c":5.1,"h":5.1,"l":5.08,"n":34,"o":5.08,"t":"2026-10-15T14:15:00Z","v":7441,"vw":5.0875},{"c":5.1001,"h":5.11,"l":5.0908,"n":31,"o":5.0908,"t":"2026-10-15T14:20:00Z","v":8597,"vw":5.100281},{"c":5.1,"h":5.1,"l":5.08,"n":38,"o":5.08,"t":"2026-10-15T14:25:00Z","v":990,"vw":5.084301},{"c":5.105,"h":5.105,"l":5.105,"n":8,"o":5.105,"t":"2026-10-15T14:30:00Z","v":2688,"vw":5.105},{"c":5.09,"h":5.12,"l":5.09,"n":37,"o":5.12,"t":"2026-10-15T14:35:00Z","v":11478,"vw":5.092548},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-10-15T14:40:00Z","v":300,"vw":5.09},{"c":5.06,"h":5.08,"l":5.06,"n":93,"o":5.08,"t":"2026-10-15T14:45:00Z","v":12442,"vw":5.069584},{"c":5.05,"h":5.06,"l":5.05,"n":79,"o":5.055,"t":"2026-10-15T14:50:00Z","v":14575,"vw":5.050695},{"c":5.065,"h":5.065,"l":5.05,"n":40,"o":5.05,"t":"2026-10-15T14:55:00Z","v":9721,"vw":5.051467},{"c":5.04,"h":5.06,"l":5.0399,"n":53,"o":5.06,"t":"2026-10-15T15:00:00Z","v":7814,"vw":5.04625},{"c":5.025,"h":5.045,"l":5.01,"n":72,"o":5.045,"t":"2026-10-15T15:05:00Z","v":19259,"vw":5.022649},{"c":5.0387,"h":5.05,"l":5.015,"n":41,"o":5.025,"t":"2026-10-15T15:10:00Z","v":7629,"vw":5.03163},{"c":5.04,"h":5.04,"l":5.04,"n":7,"o":5.04,"t":"2026-10-15T15:15:00Z","v":541,"vw":5.04},{"c":5.02,"h":5.035,"l":5.02,"n":45,"o":5.035,"t":"2026-10-15T15:20:00Z","v":2094,"vw":5.032194},{"c":5.04,"h":5.04,"l":5.02,"n":22,"o":5.02,"t":"2026-10-15T15:25:00Z","v":1376,"vw":5.029324},{"c":5.04,"h":5.04,"l":5.04,"n":23,"o":5.04,"t":"2026-10-15T15:30:00Z","v":943,"vw":5.04},{"c":5.0398,"h":5.0398,"l":5.035,"n":6,"o":5.035,"t":"2026-10-15T15:35:00Z","v":539,"vw":5.036553},{"c":5.035,"h":5.04,"l":5.03,"n":25,"o":5.04,"t":"2026-10-15T15:40:00Z","v":2948,"vw":5.037083},{"c":5.035,"h":5.04,"l":5.035,"n":10,"o":5.04,"t":"2026-10-15T15:45:00Z","v":418,"vw":5.036667},{"c":5.039,"h":5.04,"l":5.039,"n":7,"o":5.04,"t":"2026-10-15T15:50:00Z","v":322,"vw":5.0395},{"c":5.02,"h":5.035,"l":5.015,"n":79,"o":5.035,"t":"2026-10-15T15:55:00Z","v":5397,"vw":5.026487},{"c":5.025,"h":5.025,"l":5.025,"n":5,"o":5.025,"t":"2026-10-15T16:05:00Z","v":259,"vw":5.025},{"c":5.025,"h":5.025,"l":5.025,"n":13,"o":5.025,"t":"2026-10-15T16:10:00Z","v":931,"vw":5.025},{"c":5.01,"h":5.02,"l":5.01,"n":45,"o":5.02,"t":"2026-10-15T16:15:00Z","v":2411,"vw":5.019268},{"c":5.015,"h":5.015,"l":5.01,"n":6,"o":5.01,"t":"2026-10-15T16:20:00Z","v":644,"vw":5.014219},{"c":5.0102,"h":5.0102,"l":5.0102,"n":3,"o":5.0102,"t":"2026-10-15T16:25:00Z","v":158,"vw":5.0102},{"c":5.015,"h":5.015,"l":5.015,"n":28,"o":5.015,"t":"2026-10-15T16:30:00Z","v":789,"vw":5.015},{"c":4.98,"h":5.01,"l":4.97,"n":177,"o":5.01,"t":"2026-10-15T16:35:00Z","v":25359,"vw":4.990974},{"c":4.975,"h":4.98,"l":4.9701,"n":28,"o":4.98,"t":"2026-10-15T16:40:00Z","v":5573,"vw":4.976711},{"c":4.99,"h":4.99,"l":4.98,"n":33,"o":4.98,"t":"2026-10-15T16:45:00Z","v":4616,"vw":4.987245},{"c":5.01,"h":5.01,"l":4.985,"n":104,"o":4.99,"t":"2026-10-15T16:50:00Z","v":20259,"vw":4.999036},{"c":5.02,"h":5.024,"l":5,"n":76,"o":5,"t":"2026-10-15T16:55:00Z","v":14836,"vw":5.014332},{"c":5.01,"h":5.01,"l":5.01,"n":11,"o":5.01,"t":"2026-10-15T17:00:00Z","v":896,"vw":5.01},{"c":4.995,"h":5.005,"l":4.995,"n":24,"o":5.005,"t":"2026-10-15T17:05:00Z","v":1565,"vw":4.998523},{"c":5.01,"h":5.01,"l":4.999,"n":17,"o":4.999,"t":"2026-10-15T17:10:00Z","v":1374,"vw":5.0006},{"c":5.005,"h":5.01,"l":5.005,"n":4,"o":5.01,"t":"2026-10-15T17:15:00Z","v":406,"vw":5.00775},{"c":5.0011,"h":5.01,"l":5,"n":8,"o":5.01,"t":"2026-10-15T17:20:00Z","v":737,"vw":5.002767},{"c":4.985,"h":5.005,"l":4.985,"n":62,"o":5.005,"t":"2026-10-15T17:25:00Z","v":4035,"vw":4.995121},{"c":4.985,"h":4.985,"l":4.98,"n":15,"o":4.9801,"t":"2026-10-15T17:30:00Z","v":1828,"vw":4.984075},{"c":4.982,"h":4.982,"l":4.982,"n":2,"o":4.982,"t":"2026-10-15T17:35:00Z","v":220,"vw":4.982},{"c":4.995,"h":4.9985,"l":4.985,"n":35,"o":4.985,"t":"2026-10-15T17:40:00Z","v":2784,"vw":4.992823},{"c":4.99,"h":4.995,"l":4.99,"n":55,"o":4.99,"t":"2026-10-15T17:45:00Z","v":8330,"vw":4.990066},{"c":4.99,"h":4.995,"l":4.99,"n":3,"o":4.995,"t":"2026-10-15T17:50:00Z","v":640,"vw":4.993387},{"c":4.995,"h":4.995,"l":4.995,"n":16,"o":4.995,"t":"2026-10-15T17:55:00Z","v":491,"vw":4.995},{"c":5,"h":5,"l":4.995,"n":18,"o":4.995,"t":"2026-10-15T18:00:00Z","v":1850,"vw":4.995588},{"c":4.98,"h":4.995,"l":4.98,"n":47,"o":4.995,"t":"2026-10-15T18:05:00Z","v":3198,"vw":4.990721},{"c":4.985,"h":4.985,"l":4.985,"n":4,"o":4.985,"t":"2026-10-15T18:10:00Z","v":201,"vw":4.985},{"c":4.98,"h":4.98,"l":4.98,"n":22,"o":4.98,"t":"2026-10-15T18:15:00Z","v":1646,"vw":4.98},{"c":4.9601,"h":4.97,"l":4.96,"n":95,"o":4.97,"t":"2026-10-15T18:20:00Z","v":10332,"vw":4.96416},{"c":4.965,"h":4.965,"l":4.965,"n":26,"o":4.965,"t":"2026-10-15T18:25:00Z","v":2849,"vw":4.965},{"c":4.945,"h":4.96,"l":4.945,"n":48,"o":4.96,"t":"2026-10-15T18:30:00Z","v":2987,"vw":4.951723},{"c":4.945,"h":4.945,"l":4.94,"n":29,"o":4.94,"t":"2026-10-15T18:35:00Z","v":978,"vw":4.940772},{"c":4.945,"h":4.95,"l":4.94,"n":60,"o":4.94,"t":"2026-10-15T18:40:00Z","v":6008,"vw":4.942944},{"c":4.945,"h":4.945,"l":4.945,"n":23,"o":4.945,"t":"2026-10-15T18:45:00Z","v":775,"vw":4.945},{"c":4.935,"h":4.95,"l":4.935,"n":36,"o":4.95,"t":"2026-10-15T18:50:00Z","v":2807,"vw":4.941076},{"c":4.935,"h":4.935,"l":4.935,"n":19,"o":4.935,"t":"2026-10-15T18:55:00Z","v":298,"vw":4.935},{"c":4.93,"h":4.94,"l":4.93,"n":52,"o":4.935,"t":"2026-10-15T19:00:00Z","v":2879,"vw":4.934506},{"c":4.925,"h":4.925,"l":4.92,"n":37,"o":4.925,"t":"2026-10-15T19:05:00Z","v":6021,"vw":4.921101},{"c":4.915,"h":4.955,"l":4.9,"n":246,"o":4.925,"t":"2026-10-15T19:10:00Z","v":23434,"vw":4.917949},{"c":4.908,"h":4.915,"l":4.9,"n":63,"o":4.91,"t":"2026-10-15T19:15:00Z","v":22617,"vw":4.904421},{"c":4.88,"h":4.905,"l":4.88,"n":87,"o":4.905,"t":"2026-10-15T19:20:00Z","v":15367,"vw":4.899638},{"c":4.84,"h":4.89,"l":4.84,"n":186,"o":4.88,"t":"2026-10-15T19:25:00Z","v":77722,"vw":4.856137},{"c":4.795,"h":4.83,"l":4.79,"n":484,"o":4.83,"t":"2026-10-15T19:30:00Z","v":95636,"vw":4.811436},{"c":4.835,"h":4.835,"l":4.795,"n":81,"o":4.795,"t":"2026-10-15T19:35:00Z","v":8224,"vw":4.815654},{"c":4.86,"h":4.864,"l":4.84,"n":86,"o":4.84,"t":"2026-10-15T19:40:00Z","v":22236,"vw":4.852318},{"c":4.89,"h":4.89,"l":4.855,"n":88,"o":4.87,"t":"2026-10-15T19:45:00Z","v":11546,"vw":4.876255},{"c":4.865,"h":4.92,"l":4.86,"n":247,"o":4.89,"t":"2026-10-15T19:50:00Z","v":28848,"vw":4.890555},{"c":4.875,"h":4.89,"l":4.86,"n":368,"o":4.865,"t":"2026-10-15T19:55:00Z","v":38122,"vw":4.873351},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-10-15T20:00:00Z","v":12520,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-15T20:25:00Z","v":500,"vw":4.9},{"c":5.1165,"h":5.1165,"l":5.1165,"n":1,"o":5.1165,"t":"2026-10-15T21:25:00Z","v":198,"vw":5.1165},{"c":4.89,"h":4.9,"l":4.89,"n":10,"o":4.9,"t":"2026-10-15T23:15:00Z","v":433,"vw":4.895697},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T12:55:00Z","v":250,"vw":5},{"c":4.94,"h":4.98,"l":4.91,"n":70,"o":4.91,"t":"2026-10-16T13:30:00Z","v":18817,"vw":4.948834},{"c":4.96,"h":4.98,"l":4.95,"n":34,"o":4.95,"t":"2026-10-16T13:35:00Z","v":2638,"vw":4.966037},{"c":4.93,"h":4.975,"l":4.93,"n":24,"o":4.9702,"t":"2026-10-16T13:40:00Z","v":7871,"vw":4.966744},{"c":4.97,"h":4.98,"l":4.92,"n":269,"o":4.94,"t":"2026-10-16T13:45:00Z","v":19282,"vw":4.938464},{"c":4.976,"h":4.98,"l":4.96,"n":56,"o":4.98,"t":"2026-10-16T13:50:00Z","v":12438,"vw":4.979008},{"c":4.93,"h":4.98,"l":4.93,"n":29,"o":4.98,"t":"2026-10-16T13:55:00Z","v":2039,"vw":4.956044},{"c":4.948,"h":4.95,"l":4.93,"n":11,"o":4.93,"t":"2026-10-16T14:00:00Z","v":3076,"vw":4.944632},{"c":4.94,"h":4.94,"l":4.94,"n":14,"o":4.94,"t":"2026-10-16T14:05:00Z","v":1606,"vw":4.94},{"c":4.9599,"h":4.9599,"l":4.945,"n":36,"o":4.945,"t":"2026-10-16T14:15:00Z","v":1682,"vw":4.948829},{"c":4.94,"h":4.94,"l":4.94,"n":9,"o":4.94,"t":"2026-10-16T14:20:00Z","v":405,"vw":4.94},{"c":4.9527,"h":4.9527,"l":4.94,"n":12,"o":4.95,"t":"2026-10-16T14:25:00Z","v":756,"vw":4.948675},{"c":4.98,"h":4.985,"l":4.95,"n":69,"o":4.95,"t":"2026-10-16T14:30:00Z","v":7632,"vw":4.972732},{"c":4.99,"h":4.995,"l":4.98,"n":68,"o":4.98,"t":"2026-10-16T14:35:00Z","v":5185,"vw":4.987832},{"c":4.985,"h":4.985,"l":4.985,"n":18,"o":4.985,"t":"2026-10-16T14:45:00Z","v":1076,"vw":4.985},{"c":4.985,"h":4.998,"l":4.985,"n":148,"o":4.99,"t":"2026-10-16T14:50:00Z","v":7121,"vw":4.990587},{"c":4.995,"h":4.995,"l":4.985,"n":18,"o":4.985,"t":"2026-10-16T14:55:00Z","v":1715,"vw":4.99},{"c":4.995,"h":4.995,"l":4.985,"n":40,"o":4.99,"t":"2026-10-16T15:00:00Z","v":2804,"vw":4.988773},{"c":4.99,"h":4.9986,"l":4.99,"n":17,"o":4.9986,"t":"2026-10-16T15:05:00Z","v":1844,"vw":4.991312},{"c":4.97,"h":4.985,"l":4.97,"n":73,"o":4.98,"t":"2026-10-16T15:10:00Z","v":11100,"vw":4.979853},{"c":4.9767,"h":4.9767,"l":4.9767,"n":2,"o":4.9767,"t":"2026-10-16T15:20:00Z","v":1020,"vw":4.9767},{"c":4.98,"h":4.98,"l":4.97,"n":32,"o":4.98,"t":"2026-10-16T15:25:00Z","v":4636,"vw":4.978476},{"c":4.98,"h":4.985,"l":4.975,"n":97,"o":4.975,"t":"2026-10-16T15:35:00Z","v":5264,"vw":4.979786},{"c":4.9717,"h":4.9807,"l":4.9717,"n":10,"o":4.98,"t":"2026-10-16T15:40:00Z","v":2977,"vw":4.979273},{"c":4.975,"h":4.985,"l":4.975,"n":13,"o":4.985,"t":"2026-10-16T15:50:00Z","v":585,"vw":4.980017},{"c":4.965,"h":4.975,"l":4.965,"n":43,"o":4.975,"t":"2026-10-16T15:55:00Z","v":1612,"vw":4.97},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-16T16:00:00Z","v":344,"vw":4.965},{"c":4.96,"h":4.97,"l":4.96,"n":51,"o":4.965,"t":"2026-10-16T16:05:00Z","v":9195,"vw":4.966527},{"c":4.965,"h":4.965,"l":4.965,"n":8,"o":4.965,"t":"2026-10-16T16:10:00Z","v":227,"vw":4.965},{"c":4.97,"h":4.975,"l":4.97,"n":47,"o":4.97,"t":"2026-10-16T16:15:00Z","v":1966,"vw":4.970385},{"c":4.97,"h":4.97,"l":4.97,"n":21,"o":4.97,"t":"2026-10-16T16:25:00Z","v":1106,"vw":4.97},{"c":4.96,"h":4.97,"l":4.96,"n":64,"o":4.97,"t":"2026-10-16T16:35:00Z","v":24897,"vw":4.962196},{"c":4.95,"h":4.955,"l":4.95,"n":17,"o":4.955,"t":"2026-10-16T16:40:00Z","v":1326,"vw":4.950976},{"c":4.96,"h":4.96,"l":4.955,"n":3,"o":4.955,"t":"2026-10-16T16:45:00Z","v":510,"vw":4.959},{"c":4.955,"h":4.955,"l":4.955,"n":5,"o":4.955,"t":"2026-10-16T16:50:00Z","v":500,"vw":4.955},{"c":4.955,"h":4.955,"l":4.95,"n":25,"o":4.955,"t":"2026-10-16T16:55:00Z","v":2537,"vw":4.95163},{"c":4.95,"h":4.955,"l":4.95,"n":19,"o":4.9501,"t":"2026-10-16T17:00:00Z","v":1511,"vw":4.950474},{"c":4.955,"h":4.96,"l":4.955,"n":45,"o":4.955,"t":"2026-10-16T17:05:00Z","v":5714,"vw":4.958471},{"c":4.945,"h":4.955,"l":4.944,"n":32,"o":4.952,"t":"2026-10-16T17:10:00Z","v":10434,"vw":4.947559},{"c":4.955,"h":4.955,"l":4.944,"n":27,"o":4.95,"t":"2026-10-16T17:15:00Z","v":3301,"vw":4.949673},{"c":4.955,"h":4.955,"l":4.95,"n":24,"o":4.955,"t":"2026-10-16T17:20:00Z","v":3496,"vw":4.950938},{"c":4.96,"h":4.97,"l":4.96,"n":51,"o":4.96,"t":"2026-10-16T17:25:00Z","v":11288,"vw":4.961195},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-16T17:30:00Z","v":107,"vw":4.96},{"c":4.955,"h":4.955,"l":4.95,"n":23,"o":4.95,"t":"2026-10-16T17:40:00Z","v":1694,"vw":4.950714},{"c":4.96,"h":4.96,"l":4.955,"n":6,"o":4.955,"t":"2026-10-16T17:45:00Z","v":304,"vw":4.958333},{"c":4.95,"h":4.96,"l":4.95,"n":6,"o":4.96,"t":"2026-10-16T17:50:00Z","v":488,"vw":4.957214},{"c":4.955,"h":4.955,"l":4.95,"n":108,"o":4.95,"t":"2026-10-16T18:00:00Z","v":18517,"vw":4.950346},{"c":4.95,"h":4.955,"l":4.95,"n":49,"o":4.955,"t":"2026-10-16T18:05:00Z","v":2032,"vw":4.954545},{"c":4.955,"h":4.955,"l":4.95,"n":130,"o":4.955,"t":"2026-10-16T18:10:00Z","v":6065,"vw":4.951787},{"c":4.955,"h":4.96,"l":4.955,"n":51,"o":4.955,"t":"2026-10-16T18:15:00Z","v":4027,"vw":4.956467},{"c":4.99,"h":4.99,"l":4.955,"n":162,"o":4.955,"t":"2026-10-16T18:20:00Z","v":11531,"vw":4.974106},{"c":4.975,"h":4.99,"l":4.97,"n":136,"o":4.99,"t":"2026-10-16T18:25:00Z","v":13107,"vw":4.980504},{"c":4.965,"h":4.975,"l":4.965,"n":41,"o":4.975,"t":"2026-10-16T18:30:00Z","v":5737,"vw":4.971005},{"c":4.96,"h":4.965,"l":4.96,"n":25,"o":4.965,"t":"2026-10-16T18:35:00Z","v":1730,"vw":4.961667},{"c":4.955,"h":4.955,"l":4.955,"n":5,"o":4.955,"t":"2026-10-16T18:40:00Z","v":252,"vw":4.955},{"c":4.945,"h":4.955,"l":4.945,"n":96,"o":4.955,"t":"2026-10-16T18:50:00Z","v":14090,"vw":4.950826},{"c":4.95,"h":4.95,"l":4.9401,"n":51,"o":4.95,"t":"2026-10-16T18:55:00Z","v":13853,"vw":4.943395},{"c":4.94,"h":4.96,"l":4.93,"n":99,"o":4.94,"t":"2026-10-16T19:00:00Z","v":25982,"vw":4.942416},{"c":4.93,"h":4.94,"l":4.92,"n":167,"o":4.94,"t":"2026-10-16T19:05:00Z","v":11941,"vw":4.929684},{"c":4.91,"h":4.925,"l":4.91,"n":57,"o":4.925,"t":"2026-10-16T19:10:00Z","v":18431,"vw":4.922544},{"c":4.915,"h":4.915,"l":4.91,"n":31,"o":4.915,"t":"2026-10-16T19:15:00Z","v":5103,"vw":4.911959},{"c":4.92,"h":4.93,"l":4.915,"n":37,"o":4.915,"t":"2026-10-16T19:20:00Z","v":14247,"vw":4.920685},{"c":4.89,"h":4.93,"l":4.89,"n":114,"o":4.92,"t":"2026-10-16T19:25:00Z","v":12200,"vw":4.913594},{"c":4.87,"h":4.895,"l":4.87,"n":86,"o":4.895,"t":"2026-10-16T19:30:00Z","v":12835,"vw":4.878296},{"c":4.87,"h":4.875,"l":4.87,"n":17,"o":4.875,"t":"2026-10-16T19:35:00Z","v":2393,"vw":4.872762},{"c":4.87,"h":4.8759,"l":4.85,"n":148,"o":4.87,"t":"2026-10-16T19:40:00Z","v":15664,"vw":4.866375},{"c":4.865,"h":4.87,"l":4.86,"n":59,"o":4.87,"t":"2026-10-16T19:45:00Z","v":4330,"vw":4.86846},{"c":4.865,"h":4.885,"l":4.86,"n":116,"o":4.86,"t":"2026-10-16T19:50:00Z","v":10855,"vw":4.871856},{"c":4.83,"h":4.87,"l":4.825,"n":577,"o":4.86,"t":"2026-10-16T19:55:00Z","v":77006,"vw":4.847353},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T20:00:00Z","v":16842,"vw":4.84},{"c":5.04,"h":5.04,"l":4.91,"n":9,"o":4.91,"t":"2026-10-19T13:20:00Z","v":1000,"vw":4.989626},{"c":4.98,"h":5.0229,"l":4.84,"n":116,"o":4.84,"t":"2026-10-19T13:30:00Z","v":62739,"vw":4.949739},{"c":4.96,"h":4.97,"l":4.94,"n":8,"o":4.94,"t":"2026-10-19T13:35:00Z","v":794,"vw":4.959189},{"c":4.9717,"h":4.9717,"l":4.95,"n":17,"o":4.95,"t":"2026-10-19T13:40:00Z","v":2054,"vw":4.961997},{"c":4.99,"h":5,"l":4.975,"n":92,"o":4.987,"t":"2026-10-19T13:45:00Z","v":8414,"vw":4.991719},{"c":4.98,"h":4.99,"l":4.98,"n":4,"o":4.99,"t":"2026-10-19T13:50:00Z","v":219,"vw":4.985},{"c":4.97,"h":4.98,"l":4.97,"n":10,"o":4.98,"t":"2026-10-19T13:55:00Z","v":1162,"vw":4.978051},{"c":4.94,"h":4.975,"l":4.94,"n":56,"o":4.975,"t":"2026-10-19T14:00:00Z","v":4263,"vw":4.958226},{"c":4.92,"h":4.94,"l":4.915,"n":23,"o":4.94,"t":"2026-10-19T14:05:00Z","v":1781,"vw":4.930321},{"c":4.89,"h":4.92,"l":4.89,"n":45,"o":4.92,"t":"2026-10-19T14:10:00Z","v":4049,"vw":4.915178},{"c":4.885,"h":4.885,"l":4.885,"n":3,"o":4.885,"t":"2026-10-19T14:15:00Z","v":138,"vw":4.885},{"c":4.88,"h":4.8978,"l":4.88,"n":68,"o":4.8978,"t":"2026-10-19T14:20:00Z","v":6800,"vw":4.888172},{"c":4.92,"h":4.92,"l":4.88,"n":36,"o":4.88,"t":"2026-10-19T14:25:00Z","v":3810,"vw":4.910903},{"c":4.93,"h":4.93,"l":4.92,"n":11,"o":4.92,"t":"2026-10-19T14:30:00Z","v":682,"vw":4.923576},{"c":4.925,"h":4.925,"l":4.92,"n":7,"o":4.92,"t":"2026-10-19T14:35:00Z","v":5264,"vw":4.920906},{"c":4.915,"h":4.915,"l":4.91,"n":18,"o":4.91,"t":"2026-10-19T14:40:00Z","v":1709,"vw":4.910761},{"c":4.92,"h":4.92,"l":4.91,"n":6,"o":4.91,"t":"2026-10-19T14:45:00Z","v":457,"vw":4.912936},{"c":4.91,"h":4.93,"l":4.91,"n":33,"o":4.918,"t":"2026-10-19T14:50:00Z","v":1842,"vw":4.919307},{"c":4.9,"h":4.91,"l":4.9,"n":15,"o":4.91,"t":"2026-10-19T14:55:00Z","v":4970,"vw":4.901455},{"c":4.9,"h":4.905,"l":4.9,"n":25,"o":4.905,"t":"2026-10-19T15:00:00Z","v":2782,"vw":4.902057},{"c":4.905,"h":4.905,"l":4.905,"n":6,"o":4.905,"t":"2026-10-19T15:05:00Z","v":852,"vw":4.905},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-19T15:10:00Z","v":599,"vw":4.91},{"c":4.92,"h":4.92,"l":4.91,"n":35,"o":4.91,"t":"2026-10-19T15:30:00Z","v":2706,"vw":4.910714},{"c":4.905,"h":4.915,"l":4.9,"n":23,"o":4.915,"t":"2026-10-19T15:35:00Z","v":1166,"vw":4.90875},{"c":4.895,"h":4.9,"l":4.895,"n":23,"o":4.9,"t":"2026-10-19T15:40:00Z","v":909,"vw":4.899109},{"c":4.88,"h":4.9,"l":4.88,"n":40,"o":4.895,"t":"2026-10-19T15:45:00Z","v":4877,"vw":4.887889},{"c":4.88,"h":4.88,"l":4.88,"n":8,"o":4.88,"t":"2026-10-19T15:50:00Z","v":433,"vw":4.88},{"c":4.86,"h":4.87,"l":4.86,"n":26,"o":4.87,"t":"2026-10-19T15:55:00Z","v":2691,"vw":4.868027},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-19T16:00:00Z","v":470,"vw":4.86},{"c":4.85,"h":4.865,"l":4.85,"n":20,"o":4.865,"t":"2026-10-19T16:05:00Z","v":1126,"vw":4.859467},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-19T16:15:00Z","v":602,"vw":4.86},{"c":4.86,"h":4.87,"l":4.85,"n":9,"o":4.87,"t":"2026-10-19T16:20:00Z","v":886,"vw":4.861859},{"c":4.865,"h":4.865,"l":4.86,"n":12,"o":4.86,"t":"2026-10-19T16:25:00Z","v":1437,"vw":4.860385},{"c":4.85,"h":4.865,"l":4.85,"n":30,"o":4.86,"t":"2026-10-19T16:30:00Z","v":2338,"vw":4.860308},{"c":4.85,"h":4.85,"l":4.845,"n":40,"o":4.85,"t":"2026-10-19T16:35:00Z","v":4843,"vw":4.848992},{"c":4.86,"h":4.865,"l":4.855,"n":26,"o":4.855,"t":"2026-10-19T16:40:00Z","v":2031,"vw":4.861552},{"c":4.868,"h":4.868,"l":4.86,"n":11,"o":4.86,"t":"2026-10-19T16:45:00Z","v":1278,"vw":4.867273},{"c":4.87,"h":4.88,"l":4.868,"n":38,"o":4.868,"t":"2026-10-19T16:55:00Z","v":3649,"vw":4.872186},{"c":4.88,"h":4.88,"l":4.87,"n":4,"o":4.88,"t":"2026-10-19T17:00:00Z","v":800,"vw":4.87875},{"c":4.88,"h":4.88,"l":4.88,"n":8,"o":4.88,"t":"2026-10-19T17:05:00Z","v":478,"vw":4.88},{"c":4.86,"h":4.87,"l":4.86,"n":9,"o":4.87,"t":"2026-10-19T17:10:00Z","v":873,"vw":4.868768},{"c":4.865,"h":4.87,"l":4.8595,"n":91,"o":4.86,"t":"2026-10-19T17:15:00Z","v":17843,"vw":4.866827},{"c":4.865,"h":4.87,"l":4.865,"n":16,"o":4.865,"t":"2026-10-19T17:20:00Z","v":2551,"vw":4.865498},{"c":4.85,"h":4.875,"l":4.84,"n":297,"o":4.865,"t":"2026-10-19T17:25:00Z","v":41165,"vw":4.853906},{"c":4.85,"h":4.85,"l":4.84,"n":6,"o":4.84,"t":"2026-10-19T17:30:00Z","v":471,"vw":4.845},{"c":4.83,"h":4.85,"l":4.83,"n":72,"o":4.85,"t":"2026-10-19T17:35:00Z","v":4598,"vw":4.836634},{"c":4.838,"h":4.838,"l":4.838,"n":1,"o":4.838,"t":"2026-10-19T17:40:00Z","v":300,"vw":4.838},{"c":4.83,"h":4.83,"l":4.8224,"n":22,"o":4.83,"t":"2026-10-19T17:45:00Z","v":1783,"vw":4.828939},{"c":4.82,"h":4.835,"l":4.82,"n":27,"o":4.835,"t":"2026-10-19T17:50:00Z","v":2167,"vw":4.830791},{"c":4.815,"h":4.815,"l":4.81,"n":54,"o":4.81,"t":"2026-10-19T17:55:00Z","v":3985,"vw":4.81162},{"c":4.81,"h":4.825,"l":4.81,"n":82,"o":4.82,"t":"2026-10-19T18:00:00Z","v":9550,"vw":4.81301},{"c":4.815,"h":4.815,"l":4.81,"n":16,"o":4.81,"t":"2026-10-19T18:05:00Z","v":778,"vw":4.81138},{"c":4.82,"h":4.82,"l":4.815,"n":8,"o":4.815,"t":"2026-10-19T18:10:00Z","v":1010,"vw":4.81798},{"c":4.805,"h":4.815,"l":4.805,"n":65,"o":4.815,"t":"2026-10-19T18:15:00Z","v":7419,"vw":4.810146},{"c":4.8,"h":4.8,"l":4.79,"n":37,"o":4.8,"t":"2026-10-19T18:20:00Z","v":2558,"vw":4.798812},{"c":4.79,"h":4.794,"l":4.785,"n":49,"o":4.79,"t":"2026-10-19T18:25:00Z","v":5717,"vw":4.789298},{"c":4.795,"h":4.795,"l":4.784,"n":81,"o":4.79,"t":"2026-10-19T18:30:00Z","v":7769,"vw":4.789921},{"c":4.82,"h":4.82,"l":4.799,"n":27,"o":4.799,"t":"2026-10-19T18:35:00Z","v":10373,"vw":4.812667},{"c":4.848,"h":4.85,"l":4.82,"n":26,"o":4.82,"t":"2026-10-19T18:40:00Z","v":13224,"vw":4.846235},{"c":4.854,"h":4.86,"l":4.85,"n":25,"o":4.85,"t":"2026-10-19T18:45:00Z","v":6799,"vw":4.851818},{"c":4.86,"h":4.86,"l":4.85,"n":14,"o":4.855,"t":"2026-10-19T18:50:00Z","v":867,"vw":4.85505},{"c":4.85,"h":4.855,"l":4.85,"n":33,"o":4.855,"t":"2026-10-19T18:55:00Z","v":2889,"vw":4.851516},{"c":4.855,"h":4.86,"l":4.83,"n":37,"o":4.84,"t":"2026-10-19T19:00:00Z","v":4516,"vw":4.847432},{"c":4.845,"h":4.855,"l":4.845,"n":25,"o":4.855,"t":"2026-10-19T19:05:00Z","v":2383,"vw":4.851967},{"c":4.845,"h":4.845,"l":4.84,"n":12,"o":4.845,"t":"2026-10-19T19:10:00Z","v":577,"vw":4.843},{"c":4.8412,"h":4.845,"l":4.8412,"n":8,"o":4.845,"t":"2026-10-19T19:15:00Z","v":731,"vw":4.843828},{"c":4.85,"h":4.85,"l":4.85,"n":7,"o":4.85,"t":"2026-10-19T19:20:00Z","v":406,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":20,"o":4.85,"t":"2026-10-19T19:25:00Z","v":1252,"vw":4.85},{"c":4.85,"h":4.85,"l":4.845,"n":19,"o":4.845,"t":"2026-10-19T19:30:00Z","v":2152,"vw":4.846783},{"c":4.86,"h":4.86,"l":4.845,"n":31,"o":4.845,"t":"2026-10-19T19:35:00Z","v":2648,"vw":4.852589},{"c":4.875,"h":4.88,"l":4.859,"n":150,"o":4.86,"t":"2026-10-19T19:40:00Z","v":7922,"vw":4.868019},{"c":4.89,"h":4.89,"l":4.875,"n":29,"o":4.875,"t":"2026-10-19T19:45:00Z","v":2103,"vw":4.881203},{"c":4.855,"h":4.895,"l":4.855,"n":98,"o":4.89,"t":"2026-10-19T19:50:00Z","v":9173,"vw":4.878878},{"c":4.88,"h":4.9,"l":4.855,"n":296,"o":4.855,"t":"2026-10-19T19:55:00Z","v":27258,"vw":4.869714},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-19T20:00:00Z","v":26452,"vw":4.89},{"c":4.81,"h":4.89,"l":4.81,"n":30,"o":4.89,"t":"2026-10-20T13:30:00Z","v":16256,"vw":4.852269},{"c":4.81,"h":4.81,"l":4.81,"n":8,"o":4.81,"t":"2026-10-20T13:35:00Z","v":307,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-20T13:40:00Z","v":137,"vw":4.81},{"c":4.81,"h":4.81,"l":4.75,"n":70,"o":4.79,"t":"2026-10-20T13:45:00Z","v":16342,"vw":4.785805},{"c":4.82,"h":4.83,"l":4.81,"n":9,"o":4.81,"t":"2026-10-20T13:50:00Z","v":907,"vw":4.816693},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-20T13:55:00Z","v":280,"vw":4.85},{"c":4.84,"h":4.85,"l":4.84,"n":6,"o":4.85,"t":"2026-10-20T14:00:00Z","v":3271,"vw":4.842958},{"c":4.865,"h":4.87,"l":4.84,"n":75,"o":4.85,"t":"2026-10-20T14:05:00Z","v":15044,"vw":4.85439},{"c":4.86,"h":4.87,"l":4.83,"n":94,"o":4.85,"t":"2026-10-20T14:10:00Z","v":23294,"vw":4.854412},{"c":4.89,"h":4.9,"l":4.86,"n":127,"o":4.86,"t":"2026-10-20T14:15:00Z","v":13637,"vw":4.87701},{"c":4.91,"h":4.9399,"l":4.88,"n":172,"o":4.8859,"t":"2026-10-20T14:20:00Z","v":18820,"vw":4.914412},{"c":4.88,"h":4.91,"l":4.88,"n":126,"o":4.91,"t":"2026-10-20T14:25:00Z","v":12520,"vw":4.902556},{"c":4.9,"h":4.9,"l":4.87,"n":70,"o":4.87,"t":"2026-10-20T14:30:00Z","v":4023,"vw":4.885276},{"c":4.9,"h":4.91,"l":4.9,"n":24,"o":4.9,"t":"2026-10-20T14:35:00Z","v":1683,"vw":4.902738},{"c":4.88,"h":4.9099,"l":4.88,"n":54,"o":4.9,"t":"2026-10-20T14:40:00Z","v":5196,"vw":4.890007},{"c":4.88,"h":4.89,"l":4.87,"n":48,"o":4.87,"t":"2026-10-20T14:45:00Z","v":2928,"vw":4.879541},{"c":4.86,"h":4.89,"l":4.86,"n":33,"o":4.89,"t":"2026-10-20T14:50:00Z","v":4693,"vw":4.865082},{"c":4.86,"h":4.86,"l":4.86,"n":12,"o":4.86,"t":"2026-10-20T14:55:00Z","v":341,"vw":4.86},{"c":4.865,"h":4.87,"l":4.86,"n":25,"o":4.86,"t":"2026-10-20T15:00:00Z","v":2561,"vw":4.865778},{"c":4.845,"h":4.865,"l":4.84,"n":59,"o":4.865,"t":"2026-10-20T15:05:00Z","v":4042,"vw":4.852803},{"c":4.855,"h":4.87,"l":4.84,"n":183,"o":4.845,"t":"2026-10-20T15:10:00Z","v":14111,"vw":4.853492},{"c":4.84,"h":4.855,"l":4.84,"n":46,"o":4.855,"t":"2026-10-20T15:15:00Z","v":2703,"vw":4.849336},{"c":4.84,"h":4.85,"l":4.84,"n":26,"o":4.8499,"t":"2026-10-20T15:20:00Z","v":1831,"vw":4.844972},{"c":4.85,"h":4.85,"l":4.84,"n":12,"o":4.84,"t":"2026-10-20T15:25:00Z","v":849,"vw":4.846063},{"c":4.845,"h":4.85,"l":4.84,"n":39,"o":4.85,"t":"2026-10-20T15:30:00Z","v":2023,"vw":4.843574},{"c":4.845,"h":4.85,"l":4.84,"n":26,"o":4.85,"t":"2026-10-20T15:35:00Z","v":1251,"vw":4.845087},{"c":4.845,"h":4.85,"l":4.842,"n":35,"o":4.845,"t":"2026-10-20T15:40:00Z","v":3388,"vw":4.848327},{"c":4.83,"h":4.845,"l":4.83,"n":56,"o":4.845,"t":"2026-10-20T15:45:00Z","v":5404,"vw":4.835239},{"c":4.83,"h":4.83,"l":4.82,"n":9,"o":4.825,"t":"2026-10-20T15:50:00Z","v":456,"vw":4.825},{"c":4.825,"h":4.83,"l":4.82,"n":20,"o":4.825,"t":"2026-10-20T15:55:00Z","v":937,"vw":4.825714},{"c":4.825,"h":4.83,"l":4.825,"n":19,"o":4.825,"t":"2026-10-20T16:00:00Z","v":1932,"vw":4.82642},{"c":4.86,"h":4.87,"l":4.83,"n":114,"o":4.83,"t":"2026-10-20T16:05:00Z","v":33551,"vw":4.846382},{"c":4.86,"h":4.87,"l":4.86,"n":15,"o":4.87,"t":"2026-10-20T16:10:00Z","v":2059,"vw":4.860729},{"c":4.865,"h":4.865,"l":4.865,"n":6,"o":4.865,"t":"2026-10-20T16:15:00Z","v":454,"vw":4.865},{"c":4.865,"h":4.87,"l":4.865,"n":13,"o":4.87,"t":"2026-10-20T16:20:00Z","v":987,"vw":4.866111},{"c":4.87,"h":4.87,"l":4.865,"n":32,"o":4.87,"t":"2026-10-20T16:25:00Z","v":2292,"vw":4.868456},{"c":4.86,"h":4.87,"l":4.855,"n":38,"o":4.87,"t":"2026-10-20T16:30:00Z","v":2460,"vw":4.861667},{"c":4.86,"h":4.86,"l":4.855,"n":33,"o":4.86,"t":"2026-10-20T16:35:00Z","v":1206,"vw":4.857772},{"c":4.854,"h":4.86,"l":4.854,"n":50,"o":4.86,"t":"2026-10-20T16:40:00Z","v":1933,"vw":4.858682},{"c":4.855,"h":4.86,"l":4.855,"n":10,"o":4.855,"t":"2026-10-20T16:45:00Z","v":710,"vw":4.855833},{"c":4.855,"h":4.86,"l":4.855,"n":15,"o":4.855,"t":"2026-10-20T16:50:00Z","v":1947,"vw":4.858333},{"c":4.855,"h":4.855,"l":4.855,"n":13,"o":4.855,"t":"2026-10-20T16:55:00Z","v":810,"vw":4.855},{"c":4.85,"h":4.855,"l":4.835,"n":49,"o":4.85,"t":"2026-10-20T17:00:00Z","v":4344,"vw":4.848875},{"c":4.8423,"h":4.85,"l":4.84,"n":22,"o":4.85,"t":"2026-10-20T17:05:00Z","v":2609,"vw":4.845329},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-20T17:10:00Z","v":331,"vw":4.85},{"c":4.855,"h":4.855,"l":4.845,"n":21,"o":4.845,"t":"2026-10-20T17:15:00Z","v":3880,"vw":4.847166},{"c":4.854,"h":4.86,"l":4.854,"n":31,"o":4.86,"t":"2026-10-20T17:20:00Z","v":2212,"vw":4.858504},{"c":4.855,"h":4.86,"l":4.854,"n":27,"o":4.86,"t":"2026-10-20T17:25:00Z","v":2375,"vw":4.857097},{"c":4.855,"h":4.86,"l":4.854,"n":33,"o":4.855,"t":"2026-10-20T17:30:00Z","v":2108,"vw":4.857793},{"c":4.854,"h":4.86,"l":4.854,"n":24,"o":4.855,"t":"2026-10-20T17:35:00Z","v":1859,"vw":4.858042},{"c":4.87,"h":4.87,"l":4.86,"n":28,"o":4.86,"t":"2026-10-20T17:40:00Z","v":3139,"vw":4.86584},{"c":4.865,"h":4.87,"l":4.865,"n":15,"o":4.87,"t":"2026-10-20T17:45:00Z","v":1036,"vw":4.869},{"c":4.88,"h":4.88,"l":4.87,"n":18,"o":4.87,"t":"2026-10-20T17:50:00Z","v":3062,"vw":4.877707},{"c":4.8799,"h":4.88,"l":4.875,"n":15,"o":4.88,"t":"2026-10-20T17:55:00Z","v":1512,"vw":4.878882},{"c":4.874,"h":4.895,"l":4.8701,"n":73,"o":4.8701,"t":"2026-10-20T18:00:00Z","v":8553,"vw":4.882576},{"c":4.89,"h":4.89,"l":4.875,"n":13,"o":4.875,"t":"2026-10-20T18:05:00Z","v":1337,"vw":4.881831},{"c":4.89,"h":4.89,"l":4.89,"n":43,"o":4.89,"t":"2026-10-20T18:10:00Z","v":1124,"vw":4.89},{"c":4.884,"h":4.89,"l":4.884,"n":23,"o":4.89,"t":"2026-10-20T18:15:00Z","v":1362,"vw":4.888167},{"c":4.875,"h":4.89,"l":4.87,"n":82,"o":4.89,"t":"2026-10-20T18:20:00Z","v":10492,"vw":4.873836},{"c":4.88,"h":4.88,"l":4.875,"n":24,"o":4.875,"t":"2026-10-20T18:25:00Z","v":1199,"vw":4.876667},{"c":4.875,"h":4.88,"l":4.875,"n":7,"o":4.875,"t":"2026-10-20T18:30:00Z","v":569,"vw":4.876964},{"c":4.87,"h":4.88,"l":4.87,"n":189,"o":4.88,"t":"2026-10-20T18:35:00Z","v":16863,"vw":4.87192},{"c":4.88,"h":4.88,"l":4.87,"n":11,"o":4.88,"t":"2026-10-20T18:40:00Z","v":624,"vw":4.875227},{"c":4.87,"h":4.88,"l":4.87,"n":41,"o":4.88,"t":"2026-10-20T18:45:00Z","v":3273,"vw":4.872574},{"c":4.875,"h":4.875,"l":4.875,"n":5,"o":4.875,"t":"2026-10-20T18:50:00Z","v":301,"vw":4.875},{"c":4.875,"h":4.875,"l":4.875,"n":15,"o":4.875,"t":"2026-10-20T18:55:00Z","v":888,"vw":4.875},{"c":4.885,"h":4.885,"l":4.875,"n":50,"o":4.875,"t":"2026-10-20T19:00:00Z","v":3881,"vw":4.88},{"c":4.885,"h":4.885,"l":4.88,"n":16,"o":4.88,"t":"2026-10-20T19:05:00Z","v":1033,"vw":4.883109},{"c":4.88,"h":4.885,"l":4.88,"n":16,"o":4.885,"t":"2026-10-20T19:10:00Z","v":1497,"vw":4.88293},{"c":4.885,"h":4.8888,"l":4.88,"n":35,"o":4.885,"t":"2026-10-20T19:15:00Z","v":1927,"vw":4.883494},{"c":4.875,"h":4.885,"l":4.875,"n":50,"o":4.885,"t":"2026-10-20T19:20:00Z","v":11095,"vw":4.87744},{"c":4.88,"h":4.88,"l":4.875,"n":33,"o":4.875,"t":"2026-10-20T19:25:00Z","v":1838,"vw":4.878221},{"c":4.875,"h":4.875,"l":4.874,"n":10,"o":4.874,"t":"2026-10-20T19:30:00Z","v":1303,"vw":4.874667},{"c":4.885,"h":4.885,"l":4.87,"n":52,"o":4.87,"t":"2026-10-20T19:35:00Z","v":5207,"vw":4.879271},{"c":4.89,"h":4.89,"l":4.885,"n":19,"o":4.885,"t":"2026-10-20T19:40:00Z","v":1777,"vw":4.887424},{"c":4.89,"h":4.89,"l":4.885,"n":29,"o":4.885,"t":"2026-10-20T19:45:00Z","v":2231,"vw":4.887376},{"c":4.875,"h":4.89,"l":4.875,"n":76,"o":4.885,"t":"2026-10-20T19:50:00Z","v":10394,"vw":4.882312},{"c":4.9,"h":4.92,"l":4.865,"n":324,"o":4.875,"t":"2026-10-20T19:55:00Z","v":36868,"vw":4.899653},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-20T20:00:00Z","v":12044,"vw":4.89},{"c":4.929,"h":4.94,"l":4.88,"n":12,"o":4.88,"t":"2026-10-21T13:30:00Z","v":4043,"vw":4.883995},{"c":4.94,"h":4.955,"l":4.9199,"n":34,"o":4.9199,"t":"2026-10-21T13:35:00Z","v":5788,"vw":4.923649},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-21T13:40:00Z","v":1592,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-21T13:45:00Z","v":605,"vw":4.91},{"c":4.94,"h":4.94,"l":4.91,"n":9,"o":4.91,"t":"2026-10-21T13:50:00Z","v":742,"vw":4.92},{"c":4.925,"h":4.95,"l":4.925,"n":12,"o":4.94,"t":"2026-10-21T13:55:00Z","v":1035,"vw":4.941875},{"c":4.96,"h":4.96,"l":4.9372,"n":15,"o":4.9372,"t":"2026-10-21T14:00:00Z","v":1648,"vw":4.943427},{"c":4.95,"h":4.955,"l":4.94,"n":15,"o":4.955,"t":"2026-10-21T14:05:00Z","v":1482,"vw":4.946782},{"c":4.955,"h":4.955,"l":4.955,"n":4,"o":4.955,"t":"2026-10-21T14:10:00Z","v":370,"vw":4.955},{"c":4.95,"h":4.96,"l":4.94,"n":15,"o":4.96,"t":"2026-10-21T14:15:00Z","v":5661,"vw":4.942149},{"c":4.98,"h":4.99,"l":4.9597,"n":22,"o":4.9597,"t":"2026-10-21T14:20:00Z","v":1641,"vw":4.97181},{"c":4.98,"h":4.99,"l":4.98,"n":22,"o":4.985,"t":"2026-10-21T14:25:00Z","v":7754,"vw":4.986915},{"c":4.95,"h":4.99,"l":4.95,"n":19,"o":4.99,"t":"2026-10-21T14:30:00Z","v":1591,"vw":4.977674},{"c":4.96,"h":4.96,"l":4.95,"n":8,"o":4.95,"t":"2026-10-21T14:40:00Z","v":750,"vw":4.9525},{"c":4.94,"h":4.96,"l":4.94,"n":17,"o":4.96,"t":"2026-10-21T14:45:00Z","v":1027,"vw":4.949487},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-21T14:50:00Z","v":353,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":32,"o":4.96,"t":"2026-10-21T14:55:00Z","v":1051,"vw":4.96},{"c":4.94,"h":4.96,"l":4.94,"n":14,"o":4.96,"t":"2026-10-21T15:00:00Z","v":1021,"vw":4.954577},{"c":4.93,"h":4.94,"l":4.93,"n":28,"o":4.93,"t":"2026-10-21T15:05:00Z","v":825,"vw":4.932778},{"c":4.93,"h":4.94,"l":4.93,"n":22,"o":4.94,"t":"2026-10-21T15:10:00Z","v":2298,"vw":4.934083},{"c":4.93,"h":4.94,"l":4.93,"n":6,"o":4.94,"t":"2026-10-21T15:20:00Z","v":442,"vw":4.9375},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-21T15:25:00Z","v":550,"vw":4.93},{"c":4.925,"h":4.925,"l":4.91,"n":42,"o":4.92,"t":"2026-10-21T15:30:00Z","v":12423,"vw":4.919786},{"c":4.94,"h":4.94,"l":4.925,"n":26,"o":4.925,"t":"2026-10-21T15:35:00Z","v":3068,"vw":4.93276},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-21T15:40:00Z","v":1407,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":21,"o":4.95,"t":"2026-10-21T15:45:00Z","v":1396,"vw":4.95},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T15:50:00Z","v":501,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-21T16:00:00Z","v":401,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-21T16:20:00Z","v":2145,"vw":4.95},{"c":4.94,"h":4.945,"l":4.94,"n":18,"o":4.945,"t":"2026-10-21T16:30:00Z","v":1666,"vw":4.940362},{"c":4.93,"h":4.94,"l":4.93,"n":19,"o":4.94,"t":"2026-10-21T16:35:00Z","v":1865,"vw":4.931714},{"c":4.93,"h":4.93,"l":4.925,"n":28,"o":4.93,"t":"2026-10-21T16:40:00Z","v":2538,"vw":4.929647},{"c":4.92,"h":4.93,"l":4.92,"n":6,"o":4.93,"t":"2026-10-21T16:50:00Z","v":307,"vw":4.926667},{"c":4.905,"h":4.92,"l":4.9,"n":31,"o":4.92,"t":"2026-10-21T16:55:00Z","v":2840,"vw":4.913325},{"c":4.905,"h":4.905,"l":4.9,"n":14,"o":4.905,"t":"2026-10-21T17:05:00Z","v":1873,"vw":4.901966},{"c":4.9,"h":4.9,"l":4.9,"n":17,"o":4.9,"t":"2026-10-21T17:10:00Z","v":745,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":11,"o":4.9,"t":"2026-10-21T17:15:00Z","v":785,"vw":4.9},{"c":4.91,"h":4.91,"l":4.91,"n":12,"o":4.91,"t":"2026-10-21T17:20:00Z","v":201,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-21T17:30:00Z","v":2057,"vw":4.9},{"c":4.9192,"h":4.9192,"l":4.9192,"n":1,"o":4.9192,"t":"2026-10-21T17:45:00Z","v":480,"vw":4.9192},{"c":4.92,"h":4.92,"l":4.92,"n":11,"o":4.92,"t":"2026-10-21T17:50:00Z","v":662,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T17:55:00Z","v":650,"vw":4.92},{"c":4.92,"h":4.925,"l":4.92,"n":49,"o":4.925,"t":"2026-10-21T18:00:00Z","v":2261,"vw":4.924167},{"c":4.925,"h":4.925,"l":4.925,"n":2,"o":4.925,"t":"2026-10-21T18:05:00Z","v":206,"vw":4.925},{"c":4.925,"h":4.925,"l":4.925,"n":3,"o":4.925,"t":"2026-10-21T18:10:00Z","v":153,"vw":4.925},{"c":4.945,"h":4.95,"l":4.925,"n":99,"o":4.925,"t":"2026-10-21T18:15:00Z","v":14602,"vw":4.945583},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-21T18:25:00Z","v":305,"vw":4.95},{"c":4.945,"h":4.945,"l":4.945,"n":7,"o":4.945,"t":"2026-10-21T18:35:00Z","v":277,"vw":4.945},{"c":4.95,"h":4.95,"l":4.945,"n":40,"o":4.95,"t":"2026-10-21T18:40:00Z","v":2251,"vw":4.949556},{"c":4.955,"h":4.955,"l":4.945,"n":39,"o":4.945,"t":"2026-10-21T18:45:00Z","v":2035,"vw":4.950988},{"c":4.97,"h":4.98,"l":4.95,"n":37,"o":4.95,"t":"2026-10-21T18:55:00Z","v":12666,"vw":4.959983},{"c":4.98,"h":4.98,"l":4.97,"n":18,"o":4.98,"t":"2026-10-21T19:00:00Z","v":2342,"vw":4.977374},{"c":4.975,"h":4.975,"l":4.975,"n":6,"o":4.975,"t":"2026-10-21T19:05:00Z","v":416,"vw":4.975},{"c":4.97,"h":4.98,"l":4.97,"n":11,"o":4.97,"t":"2026-10-21T19:10:00Z","v":754,"vw":4.9725},{"c":4.974,"h":4.975,"l":4.97,"n":20,"o":4.975,"t":"2026-10-21T19:15:00Z","v":2266,"vw":4.973478},{"c":4.985,"h":4.985,"l":4.97,"n":58,"o":4.975,"t":"2026-10-21T19:20:00Z","v":6002,"vw":4.981153},{"c":4.964,"h":4.985,"l":4.964,"n":61,"o":4.985,"t":"2026-10-21T19:25:00Z","v":6342,"vw":4.974196},{"c":4.955,"h":4.965,"l":4.955,"n":21,"o":4.965,"t":"2026-10-21T19:30:00Z","v":1523,"vw":4.96131},{"c":4.97,"h":4.97,"l":4.955,"n":50,"o":4.955,"t":"2026-10-21T19:35:00Z","v":3672,"vw":4.960066},{"c":4.974,"h":4.985,"l":4.97,"n":74,"o":4.975,"t":"2026-10-21T19:40:00Z","v":5591,"vw":4.977471},{"c":4.96,"h":4.975,"l":4.96,"n":51,"o":4.975,"t":"2026-10-21T19:45:00Z","v":5208,"vw":4.968699},{"c":4.965,"h":4.97,"l":4.965,"n":35,"o":4.97,"t":"2026-10-21T19:50:00Z","v":3909,"vw":4.966473},{"c":4.96,"h":4.97,"l":4.94,"n":207,"o":4.97,"t":"2026-10-21T19:55:00Z","v":19861,"vw":4.955763},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-21T20:00:00Z","v":13665,"vw":4.95},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-22T13:20:00Z","v":100,"vw":4.97},{"c":4.924,"h":4.95,"l":4.924,"n":10,"o":4.95,"t":"2026-10-22T13:30:00Z","v":2860,"vw":4.947034},{"c":4.879,"h":4.9,"l":4.8616,"n":11,"o":4.9,"t":"2026-10-22T13:35:00Z","v":2908,"vw":4.87998},{"c":4.86,"h":4.89,"l":4.86,"n":18,"o":4.889,"t":"2026-10-22T13:40:00Z","v":1550,"vw":4.868601},{"c":4.87,"h":4.8825,"l":4.87,"n":27,"o":4.87,"t":"2026-10-22T13:45:00Z","v":6217,"vw":4.870231},{"c":4.859,"h":4.859,"l":4.859,"n":5,"o":4.859,"t":"2026-10-22T13:50:00Z","v":185,"vw":4.859},{"c":4.879,"h":4.89,"l":4.86,"n":20,"o":4.86,"t":"2026-10-22T13:55:00Z","v":3029,"vw":4.871248},{"c":4.88,"h":4.88,"l":4.88,"n":13,"o":4.88,"t":"2026-10-22T14:00:00Z","v":768,"vw":4.88},{"c":4.894,"h":4.91,"l":4.885,"n":50,"o":4.885,"t":"2026-10-22T14:05:00Z","v":4230,"vw":4.895508},{"c":4.872,"h":4.895,"l":4.872,"n":13,"o":4.895,"t":"2026-10-22T14:10:00Z","v":1541,"vw":4.883654},{"c":4.89,"h":4.89,"l":4.87,"n":13,"o":4.87,"t":"2026-10-22T14:15:00Z","v":659,"vw":4.885},{"c":4.88,"h":4.88,"l":4.88,"n":20,"o":4.88,"t":"2026-10-22T14:20:00Z","v":1473,"vw":4.88},{"c":4.9,"h":4.9,"l":4.88,"n":26,"o":4.88,"t":"2026-10-22T14:25:00Z","v":5437,"vw":4.892037},{"c":4.915,"h":4.915,"l":4.889,"n":51,"o":4.89,"t":"2026-10-22T14:30:00Z","v":4614,"vw":4.89612},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-22T14:35:00Z","v":302,"vw":4.91},{"c":4.91,"h":4.92,"l":4.902,"n":16,"o":4.902,"t":"2026-10-22T14:40:00Z","v":3601,"vw":4.909313},{"c":4.915,"h":4.915,"l":4.9001,"n":18,"o":4.9001,"t":"2026-10-22T14:45:00Z","v":4288,"vw":4.903645},{"c":4.905,"h":4.9175,"l":4.905,"n":44,"o":4.9175,"t":"2026-10-22T14:50:00Z","v":3637,"vw":4.909494},{"c":4.92,"h":4.92,"l":4.91,"n":15,"o":4.91,"t":"2026-10-22T14:55:00Z","v":1146,"vw":4.912189},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-22T15:05:00Z","v":786,"vw":4.91},{"c":4.895,"h":4.915,"l":4.895,"n":69,"o":4.915,"t":"2026-10-22T15:10:00Z","v":7879,"vw":4.907261},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-22T15:15:00Z","v":200,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":16,"o":4.89,"t":"2026-10-22T15:20:00Z","v":1283,"vw":4.89},{"c":4.87,"h":4.89,"l":4.87,"n":63,"o":4.89,"t":"2026-10-22T15:25:00Z","v":12573,"vw":4.882089},{"c":4.88,"h":4.89,"l":4.88,"n":8,"o":4.88,"t":"2026-10-22T15:30:00Z","v":1715,"vw":4.880625},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-22T15:35:00Z","v":387,"vw":4.89},{"c":4.9,"h":4.9,"l":4.88,"n":65,"o":4.88,"t":"2026-10-22T15:40:00Z","v":6830,"vw":4.888126},{"c":4.905,"h":4.905,"l":4.89,"n":16,"o":4.89,"t":"2026-10-22T15:55:00Z","v":952,"vw":4.899232},{"c":4.925,"h":4.925,"l":4.91,"n":16,"o":4.91,"t":"2026-10-22T16:00:00Z","v":1391,"vw":4.912917},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T16:10:00Z","v":150,"vw":4.92},{"c":4.925,"h":4.93,"l":4.9,"n":51,"o":4.925,"t":"2026-10-22T16:15:00Z","v":14992,"vw":4.906301},{"c":4.94,"h":4.94,"l":4.925,"n":15,"o":4.93,"t":"2026-10-22T16:20:00Z","v":1303,"vw":4.93375},{"c":4.935,"h":4.94,"l":4.935,"n":17,"o":4.94,"t":"2026-10-22T16:25:00Z","v":2219,"vw":4.939122},{"c":4.935,"h":4.94,"l":4.935,"n":10,"o":4.94,"t":"2026-10-22T16:30:00Z","v":901,"vw":4.939444},{"c":4.925,"h":4.93,"l":4.925,"n":42,"o":4.93,"t":"2026-10-22T16:35:00Z","v":4194,"vw":4.929358},{"c":4.9299,"h":4.9299,"l":4.92,"n":6,"o":4.925,"t":"2026-10-22T16:40:00Z","v":490,"vw":4.925636},{"c":4.93,"h":4.93,"l":4.93,"n":26,"o":4.93,"t":"2026-10-22T16:45:00Z","v":1729,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":28,"o":4.93,"t":"2026-10-22T16:50:00Z","v":1827,"vw":4.931542},{"c":4.945,"h":4.95,"l":4.93,"n":17,"o":4.93,"t":"2026-10-22T16:55:00Z","v":1414,"vw":4.947143},{"c":4.935,"h":4.94,"l":4.935,"n":33,"o":4.94,"t":"2026-10-22T17:00:00Z","v":8709,"vw":4.936589},{"c":4.935,"h":4.935,"l":4.935,"n":3,"o":4.935,"t":"2026-10-22T17:10:00Z","v":1009,"vw":4.935},{"c":4.93,"h":4.935,"l":4.93,"n":41,"o":4.934,"t":"2026-10-22T17:15:00Z","v":4906,"vw":4.930767},{"c":4.94,"h":4.94,"l":4.9399,"n":3,"o":4.9399,"t":"2026-10-22T17:20:00Z","v":317,"vw":4.93994},{"c":4.92,"h":4.93,"l":4.92,"n":7,"o":4.93,"t":"2026-10-22T17:25:00Z","v":349,"vw":4.923333},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T17:35:00Z","v":100,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-22T17:40:00Z","v":102,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T17:45:00Z","v":161,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":7,"o":4.93,"t":"2026-10-22T17:50:00Z","v":361,"vw":4.925},{"c":4.93,"h":4.93,"l":4.93,"n":12,"o":4.93,"t":"2026-10-22T17:55:00Z","v":3415,"vw":4.93},{"c":4.93,"h":4.94,"l":4.93,"n":25,"o":4.94,"t":"2026-10-22T18:00:00Z","v":3818,"vw":4.930807},{"c":4.93,"h":4.94,"l":4.92,"n":9,"o":4.93,"t":"2026-10-22T18:10:00Z","v":2625,"vw":4.928846},{"c":4.93,"h":4.94,"l":4.92,"n":9,"o":4.938,"t":"2026-10-22T18:15:00Z","v":1000,"vw":4.93239},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-22T18:20:00Z","v":300,"vw":4.93},{"c":4.93,"h":4.93,"l":4.92,"n":7,"o":4.93,"t":"2026-10-22T18:25:00Z","v":535,"vw":4.926667},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-22T18:30:00Z","v":100,"vw":4.93},{"c":4.9288,"h":4.935,"l":4.92,"n":63,"o":4.92,"t":"2026-10-22T18:35:00Z","v":10486,"vw":4.929368},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-22T18:40:00Z","v":100,"vw":4.925},{"c":4.925,"h":4.93,"l":4.925,"n":9,"o":4.93,"t":"2026-10-22T18:45:00Z","v":1740,"vw":4.92891},{"c":4.93,"h":4.93,"l":4.925,"n":32,"o":4.925,"t":"2026-10-22T18:50:00Z","v":2306,"vw":4.929737},{"c":4.93,"h":4.935,"l":4.925,"n":34,"o":4.93,"t":"2026-10-22T18:55:00Z","v":2922,"vw":4.9302},{"c":4.915,"h":4.94,"l":4.915,"n":64,"o":4.94,"t":"2026-10-22T19:00:00Z","v":7676,"vw":4.926963},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T19:05:00Z","v":100,"vw":4.92},{"c":4.91,"h":4.92,"l":4.91,"n":3,"o":4.92,"t":"2026-10-22T19:10:00Z","v":201,"vw":4.915},{"c":4.91,"h":4.915,"l":4.91,"n":4,"o":4.915,"t":"2026-10-22T19:15:00Z","v":565,"vw":4.913106},{"c":4.9199,"h":4.9199,"l":4.9199,"n":1,"o":4.9199,"t":"2026-10-22T19:20:00Z","v":200,"vw":4.9199},{"c":4.9112,"h":4.915,"l":4.9112,"n":14,"o":4.915,"t":"2026-10-22T19:25:00Z","v":888,"vw":4.912457},{"c":4.91,"h":4.915,"l":4.91,"n":33,"o":4.915,"t":"2026-10-22T19:30:00Z","v":2543,"vw":4.910843},{"c":4.905,"h":4.905,"l":4.9,"n":16,"o":4.9,"t":"2026-10-22T19:35:00Z","v":1050,"vw":4.903152},{"c":4.895,"h":4.9,"l":4.89,"n":48,"o":4.9,"t":"2026-10-22T19:40:00Z","v":3364,"vw":4.89719},{"c":4.92,"h":4.92,"l":4.895,"n":27,"o":4.895,"t":"2026-10-22T19:45:00Z","v":3366,"vw":4.900335},{"c":4.9,"h":4.91,"l":4.9,"n":12,"o":4.9,"t":"2026-10-22T19:50:00Z","v":1024,"vw":4.903597},{"c":4.91,"h":4.92,"l":4.9,"n":183,"o":4.91,"t":"2026-10-22T19:55:00Z","v":21970,"vw":4.911815},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T20:00:00Z","v":14539,"vw":4.9}],"history":[{"c":3.77,"h":3.83,"l":3.7,"n":1448,"o":3.76,"t":"2024-10-21T04:00:00Z","v":223556,"vw":3.763674},{"c":3.75,"h":3.7799,"l":3.71,"n":1309,"o":3.76,"t":"2024-10-22T04:00:00Z","v":142910,"vw":3.742583},{"c":3.7,"h":3.77,"l":3.68,"n":1277,"o":3.77,"t":"2024-10-23T04:00:00Z","v":195305,"vw":3.707786},{"c":3.68,"h":3.72,"l":3.665,"n":699,"o":3.67,"t":"2024-10-24T04:00:00Z","v":116162,"vw":3.688413},{"c":3.69,"h":3.8,"l":3.66,"n":1534,"o":3.66,"t":"2024-10-25T04:00:00Z","v":166225,"vw":3.717286},{"c":3.66,"h":3.72,"l":3.65,"n":1192,"o":3.67,"t":"2024-10-28T04:00:00Z","v":199700,"vw":3.676657},{"c":3.71,"h":3.71,"l":3.6,"n":845,"o":3.64,"t":"2024-10-29T04:00:00Z","v":127694,"vw":3.659388},{"c":3.71,"h":3.72,"l":3.67,"n":847,"o":3.69,"t":"2024-10-30T04:00:00Z","v":120961,"vw":3.698903},{"c":3.67,"h":3.7,"l":3.62,"n":1050,"o":3.7,"t":"2024-10-31T04:00:00Z","v":133705,"vw":3.66743},{"c":3.64,"h":3.73,"l":3.62,"n":915,"o":3.72,"t":"2024-11-01T04:00:00Z","v":147576,"vw":3.647881},{"c":3.61,"h":3.66,"l":3.61,"n":932,"o":3.62,"t":"2024-11-04T05:00:00Z","v":119953,"vw":3.622719},{"c":3.6,"h":3.66,"l":3.6,"n":574,"o":3.6,"t":"2024-11-05T05:00:00Z","v":87453,"vw":3.615073},{"c":3.66,"h":3.75,"l":3.61,"n":978,"o":3.65,"t":"2024-11-06T05:00:00Z","v":141138,"vw":3.665215},{"c":3.66,"h":3.79,"l":3.64,"n":958,"o":3.66,"t":"2024-11-07T05:00:00Z","v":110426,"vw":3.699255},{"c":3.59,"h":3.67,"l":3.556,"n":1229,"o":3.64,"t":"2024-11-08T05:00:00Z","v":145680,"vw":3.60067},{"c":3.55,"h":3.61,"l":3.5394,"n":1339,"o":3.55,"t":"2024-11-11T05:00:00Z","v":164247,"vw":3.571339},{"c":3.49,"h":3.57,"l":3.46,"n":1206,"o":3.52,"t":"2024-11-12T05:00:00Z","v":153188,"vw":3.502305},{"c":3.48,"h":3.52,"l":3.42,"n":1219,"o":3.49,"t":"2024-11-13T05:00:00Z","v":173837,"vw":3.477709},{"c":3.51,"h":3.56,"l":3.47,"n":1049,"o":3.52,"t":"2024-11-14T05:00:00Z","v":104947,"vw":3.51081},{"c":3.48,"h":3.55,"l":3.4637,"n":767,"o":3.48,"t":"2024-11-15T05:00:00Z","v":210391,"vw":3.498314},{"c":3.47,"h":3.5,"l":3.45,"n":1104,"o":3.49,"t":"2024-11-18T05:00:00Z","v":118252,"vw":3.482258},{"c":3.46,"h":3.5,"l":3.29,"n":2158,"o":3.45,"t":"2024-11-19T05:00:00Z","v":445528,"vw":3.419632},{"c":3.45,"h":3.47,"l":3.34,"n":1278,"o":3.34,"t":"2024-11-20T05:00:00Z","v":270937,"vw":3.410444},{"c":3.4,"h":3.47,"l":3.39,"n":958,"o":3.44,"t":"2024-11-21T05:00:00Z","v":107951,"vw":3.429057},{"c":3.37,"h":3.4,"l":3.36,"n":1058,"o":3.38,"t":"2024-11-22T05:00:00Z","v":155859,"vw":3.389307},{"c":3.29,"h":3.4,"l":3.25,"n":2189,"o":3.37,"t":"2024-11-25T05:00:00Z","v":245985,"vw":3.306787},{"c":3.225,"h":3.3545,"l":3.17,"n":1285,"o":3.29,"t":"2024-11-26T05:00:00Z","v":181726,"vw":3.236246},{"c":3.2,"h":3.2692,"l":3.165,"n":1543,"o":3.22,"t":"2024-11-27T05:00:00Z","v":223012,"vw":3.211822},{"c":3.18,"h":3.25,"l":3.17,"n":1662,"o":3.18,"t":"2024-11-29T05:00:00Z","v":249885,"vw":3.206731},{"c":3.03,"h":3.26,"l":2.94,"n":4628,"o":3.26,"t":"2024-12-02T05:00:00Z","v":887230,"vw":3.07249},{"c":2.99,"h":3.13,"l":2.98,"n":2427,"o":3.06,"t":"2024-12-03T05:00:00Z","v":278966,"vw":3.027321},{"c":2.97,"h":3.07,"l":2.945,"n":2599,"o":3,"t":"2024-12-04T05:00:00Z","v":384203,"vw":2.996427},{"c":2.96,"h":3,"l":2.905,"n":2448,"o":2.99,"t":"2024-12-05T05:00:00Z","v":315448,"vw":2.948547},{"c":2.89,"h":2.9618,"l":2.87,"n":1789,"o":2.94,"t":"2024-12-06T05:00:00Z","v":240883,"vw":2.912868},{"c":2.9,"h":2.99,"l":2.8,"n":1953,"o":2.89,"t":"2024-12-09T05:00:00Z","v":271555,"vw":2.925612},{"c":2.9,"h":2.9699,"l":2.86,"n":1565,"o":2.94,"t":"2024-12-10T05:00:00Z","v":167972,"vw":2.911527},{"c":2.88,"h":2.92,"l":2.85,"n":1833,"o":2.89,"t":"2024-12-11T05:00:00Z","v":264093,"vw":2.887053},{"c":2.91,"h":2.945,"l":2.86,"n":1050,"o":2.88,"t":"2024-12-12T05:00:00Z","v":124209,"vw":2.911289},{"c":2.96,"h":2.97,"l":2.89,"n":903,"o":2.93,"t":"2024-12-13T05:00:00Z","v":115418,"vw":2.928939},{"c":2.87,"h":3.015,"l":2.865,"n":1862,"o":2.98,"t":"2024-12-16T05:00:00Z","v":311857,"vw":2.929825},{"c":2.88,"h":2.89,"l":2.82,"n":1548,"o":2.88,"t":"2024-12-17T05:00:00Z","v":264359,"vw":2.853922},{"c":2.78,"h":2.92,"l":2.77,"n":1853,"o":2.83,"t":"2024-12-18T05:00:00Z","v":249050,"vw":2.842026},{"c":2.76,"h":2.8071,"l":2.7203,"n":1466,"o":2.78,"t":"2024-12-19T05:00:00Z","v":235504,"vw":2.75707},{"c":2.84,"h":2.855,"l":2.74,"n":1762,"o":2.76,"t":"2024-12-20T05:00:00Z","v":206286,"vw":2.795585},{"c":2.88,"h":2.9,"l":2.78,"n":1353,"o":2.84,"t":"2024-12-23T05:00:00Z","v":157092,"vw":2.856147},{"c":2.84,"h":2.9,"l":2.83,"n":973,"o":2.9,"t":"2024-12-24T05:00:00Z","v":235368,"vw":2.854581},{"c":2.85,"h":2.89,"l":2.8,"n":1213,"o":2.84,"t":"2024-12-26T05:00:00Z","v":196958,"vw":2.838311},{"c":2.9,"h":2.91,"l":2.835,"n":1130,"o":2.85,"t":"2024-12-27T05:00:00Z","v":143649,"vw":2.878241},{"c":3.07,"h":3.16,"l":2.87,"n":2620,"o":2.9,"t":"2024-12-30T05:00:00Z","v":440673,"vw":3.014895},{"c":3.01,"h":3.06,"l":2.95,"n":1222,"o":3.04,"t":"2024-12-31T05:00:00Z","v":229679,"vw":3.009192},{"c":3.31,"h":3.3199,"l":3.02,"n":2501,"o":3.02,"t":"2025-01-02T05:00:00Z","v":293426,"vw":3.17993},{"c":3.26,"h":3.325,"l":3.19,"n":2332,"o":3.31,"t":"2025-01-03T05:00:00Z","v":282912,"vw":3.25913},{"c":3.15,"h":3.3,"l":3.1,"n":1781,"o":3.3,"t":"2025-01-06T05:00:00Z","v":218713,"vw":3.182442},{"c":3.38,"h":3.38,"l":3.08,"n":1862,"o":3.15,"t":"2025-01-07T05:00:00Z","v":252000,"vw":3.269273},{"c":3.2,"h":3.4,"l":3.11,"n":2060,"o":3.4,"t":"2025-01-08T05:00:00Z","v":217853,"vw":3.207136},{"c":3.3,"h":3.36,"l":3.15,"n":1730,"o":3.21,"t":"2025-01-10T05:00:00Z","v":298063,"vw":3.266206},{"c":3.37,"h":3.47,"l":3.2523,"n":2252,"o":3.27,"t":"2025-01-13T05:00:00Z","v":355871,"vw":3.391734},{"c":3.34,"h":3.47,"l":3.3,"n":1861,"o":3.37,"t":"2025-01-14T05:00:00Z","v":187808,"vw":3.38289},{"c":3.35,"h":3.4,"l":3.29,"n":1758,"o":3.35,"t":"2025-01-15T05:00:00Z","v":312617,"vw":3.349893},{"c":3.08,"h":3.35,"l":3.0301,"n":2441,"o":3.35,"t":"2025-01-16T05:00:00Z","v":405590,"vw":3.119057},{"c":2.97,"h":3.12,"l":2.965,"n":3076,"o":3.1,"t":"2025-01-17T05:00:00Z","v":684559,"vw":3.022173},{"c":2.94,"h":3.0991,"l":2.88,"n":5482,"o":3.05,"t":"2025-01-21T05:00:00Z","v":1203139,"vw":2.980561},{"c":2.925,"h":3,"l":2.9,"n":1638,"o":2.99,"t":"2025-01-22T05:00:00Z","v":207926,"vw":2.94514},{"c":2.9,"h":2.93,"l":2.8808,"n":1103,"o":2.93,"t":"2025-01-23T05:00:00Z","v":164207,"vw":2.901278},{"c":2.85,"h":2.915,"l":2.8399,"n":1583,"o":2.9,"t":"2025-01-24T05:00:00Z","v":279870,"vw":2.863287},{"c":2.8,"h":2.87,"l":2.77,"n":1890,"o":2.86,"t":"2025-01-27T05:00:00Z","v":264465,"vw":2.810726},{"c":2.73,"h":2.82,"l":2.72,"n":2182,"o":2.82,"t":"2025-01-28T05:00:00Z","v":287701,"vw":2.74676},{"c":2.76,"h":2.81,"l":2.725,"n":1840,"o":2.73,"t":"2025-01-29T05:00:00Z","v":199886,"vw":2.763822},{"c":2.88,"h":2.92,"l":2.76,"n":1614,"o":2.76,"t":"2025-01-30T05:00:00Z","v":244921,"vw":2.839851},{"c":2.94,"h":2.975,"l":2.8301,"n":1711,"o":2.86,"t":"2025-01-31T05:00:00Z","v":252096,"vw":2.913869},{"c":2.91,"h":2.97,"l":2.8548,"n":1401,"o":2.97,"t":"2025-02-03T05:00:00Z","v":218890,"vw":2.897988},{"c":3.03,"h":3.0488,"l":2.91,"n":1213,"o":2.93,"t":"2025-02-04T05:00:00Z","v":175065,"vw":2.977215},{"c":2.99,"h":3,"l":2.91,"n":1552,"o":2.91,"t":"2025-02-05T05:00:00Z","v":210186,"vw":2.966383},{"c":2.99,"h":3,"l":2.9,"n":1132,"o":3,"t":"2025-02-06T05:00:00Z","v":132439,"vw":2.955476},{"c":2.94,"h":2.98,"l":2.9,"n":1597,"o":2.98,"t":"2025-02-07T05:00:00Z","v":252669,"vw":2.936363},{"c":2.95,"h":3.015,"l":2.915,"n":1205,"o":2.92,"t":"2025-02-10T05:00:00Z","v":184493,"vw":2.971659},{"c":2.99,"h":3.05,"l":2.95,"n":1325,"o":2.96,"t":"2025-02-11T05:00:00Z","v":242823,"vw":3.00304},{"c":2.94,"h":3.0151,"l":2.9,"n":1482,"o":2.97,"t":"2025-02-12T05:00:00Z","v":280616,"vw":2.95424},{"c":2.84,"h":2.89,"l":2.55,"n":2027,"o":2.72,"t":"2025-02-13T05:00:00Z","v":382214,"vw":2.763379},{"c":2.79,"h":2.86,"l":2.76,"n":1116,"o":2.84,"t":"2025-02-14T05:00:00Z","v":152001,"vw":2.796624},{"c":2.79,"h":2.86,"l":2.75,"n":1890,"o":2.81,"t":"2025-02-18T05:00:00Z","v":234639,"vw":2.795768},{"c":2.82,"h":2.91,"l":2.77,"n":1408,"o":2.77,"t":"2025-02-19T05:00:00Z","v":241915,"vw":2.8473},{"c":2.78,"h":2.83,"l":2.75,"n":1153,"o":2.79,"t":"2025-02-20T05:00:00Z","v":120211,"vw":2.785244},{"c":2.73,"h":2.81,"l":2.73,"n":1628,"o":2.76,"t":"2025-02-21T05:00:00Z","v":184036,"vw":2.778484},{"c":2.6,"h":2.775,"l":2.58,"n":2264,"o":2.77,"t":"2025-02-24T05:00:00Z","v":409191,"vw":2.637259},{"c":2.58,"h":2.66,"l":2.51,"n":1226,"o":2.62,"t":"2025-02-25T05:00:00Z","v":170773,"vw":2.580622},{"c":2.53,"h":2.63,"l":2.53,"n":1210,"o":2.57,"t":"2025-02-26T05:00:00Z","v":214714,"vw":2.569419},{"c":2.51,"h":2.56,"l":2.46,"n":1059,"o":2.56,"t":"2025-02-27T05:00:00Z","v":147441,"vw":2.516344},{"c":2.5,"h":2.55,"l":2.44,"n":1129,"o":2.51,"t":"2025-02-28T05:00:00Z","v":193923,"vw":2.502598},{"c":2.45,"h":2.57,"l":2.405,"n":2175,"o":2.5,"t":"2025-03-03T05:00:00Z","v":244635,"vw":2.474941},{"c":2.41,"h":2.44,"l":2.37,"n":1055,"o":2.39,"t":"2025-03-04T05:00:00Z","v":175631,"vw":2.402004},{"c":2.38,"h":2.43,"l":2.35,"n":1078,"o":2.4,"t":"2025-03-05T05:00:00Z","v":179265,"vw":2.381618},{"c":2.38,"h":2.41,"l":2.34,"n":810,"o":2.38,"t":"2025-03-06T05:00:00Z","v":139023,"vw":2.377023},{"c":2.39,"h":2.442,"l":2.36,"n":834,"o":2.38,"t":"2025-03-07T05:00:00Z","v":96499,"vw":2.393589},{"c":2.32,"h":2.41,"l":2.23,"n":1267,"o":2.4,"t":"2025-03-10T04:00:00Z","v":190010,"vw":2.290142},{"c":2.36,"h":2.385,"l":2.235,"n":820,"o":2.26,"t":"2025-03-11T04:00:00Z","v":227402,"vw":2.297767},{"c":2.47,"h":2.52,"l":2.3748,"n":939,"o":2.38,"t":"2025-03-12T04:00:00Z","v":158963,"vw":2.465387},{"c":2.4,"h":2.484,"l":2.28,"n":1442,"o":2.48,"t":"2025-03-13T04:00:00Z","v":325920,"vw":2.36887},{"c":2.46,"h":2.49,"l":2.4,"n":889,"o":2.4,"t":"2025-03-14T04:00:00Z","v":88268,"vw":2.463787},{"c":2.5,"h":2.511,"l":2.45,"n":1083,"o":2.45,"t":"2025-03-17T04:00:00Z","v":200391,"vw":2.485202},{"c":2.49,"h":2.55,"l":2.48,"n":594,"o":2.55,"t":"2025-03-18T04:00:00Z","v":97358,"vw":2.511325},{"c":2.55,"h":2.57,"l":2.46,"n":954,"o":2.46,"t":"2025-03-19T04:00:00Z","v":132094,"vw":2.519632},{"c":2.59,"h":2.6,"l":2.53,"n":603,"o":2.54,"t":"2025-03-20T04:00:00Z","v":84363,"vw":2.5484},{"c":2.55,"h":2.5949,"l":2.53,"n":439,"o":2.53,"t":"2025-03-21T04:00:00Z","v":34066,"vw":2.575751},{"c":2.55,"h":2.595,"l":2.5,"n":815,"o":2.56,"t":"2025-03-24T04:00:00Z","v":85041,"vw":2.547536},{"c":2.57,"h":2.58,"l":2.54,"n":314,"o":2.54,"t":"2025-03-25T04:00:00Z","v":33760,"vw":2.560237},{"c":2.52,"h":2.59,"l":2.5,"n":620,"o":2.57,"t":"2025-03-26T04:00:00Z","v":135679,"vw":2.545551},{"c":2.55,"h":2.59,"l":2.51,"n":555,"o":2.51,"t":"2025-03-27T04:00:00Z","v":116714,"vw":2.556205},{"c":2.48,"h":2.59,"l":2.435,"n":998,"o":2.56,"t":"2025-03-28T04:00:00Z","v":218218,"vw":2.475381},{"c":2.45,"h":2.49,"l":2.35,"n":924,"o":2.48,"t":"2025-03-31T04:00:00Z","v":126085,"vw":2.441071},{"c":2.448,"h":2.46,"l":2.42,"n":252,"o":2.45,"t":"2025-04-01T04:00:00Z","v":33187,"vw":2.441324},{"c":2.44,"h":2.495,"l":2.42,"n":394,"o":2.44,"t":"2025-04-02T04:00:00Z","v":53081,"vw":2.45098},{"c":2.32,"h":2.39,"l":2.285,"n":1130,"o":2.37,"t":"2025-04-03T04:00:00Z","v":314114,"vw":2.320156},{"c":2.27,"h":2.4,"l":2.14,"n":1964,"o":2.25,"t":"2025-04-04T04:00:00Z","v":563865,"vw":2.271297},{"c":2.24,"h":2.3,"l":2.1169,"n":893,"o":2.16,"t":"2025-04-07T04:00:00Z","v":270610,"vw":2.197458},{"c":2.22,"h":2.36,"l":2.1806,"n":1156,"o":2.36,"t":"2025-04-08T04:00:00Z","v":194730,"vw":2.222204},{"c":2.37,"h":2.4551,"l":2.15,"n":1858,"o":2.18,"t":"2025-04-09T04:00:00Z","v":384829,"vw":2.302359},{"c":2.36,"h":2.41,"l":2.29,"n":721,"o":2.37,"t":"2025-04-10T04:00:00Z","v":80333,"vw":2.343236},{"c":2.33,"h":2.4391,"l":2.2801,"n":555,"o":2.43,"t":"2025-04-11T04:00:00Z","v":82323,"vw":2.345814},{"c":2.34,"h":2.43,"l":2.28,"n":697,"o":2.36,"t":"2025-04-14T04:00:00Z","v":80078,"vw":2.330652},{"c":2.37,"h":2.39,"l":2.32,"n":473,"o":2.36,"t":"2025-04-15T04:00:00Z","v":99635,"vw":2.35934},{"c":2.4,"h":2.45,"l":2.36,"n":751,"o":2.43,"t":"2025-04-16T04:00:00Z","v":124149,"vw":2.418248},{"c":2.46,"h":2.46,"l":2.3933,"n":427,"o":2.4,"t":"2025-04-17T04:00:00Z","v":51529,"vw":2.432644},{"c":2.54,"h":2.57,"l":2.442,"n":914,"o":2.46,"t":"2025-04-21T04:00:00Z","v":130293,"vw":2.492063},{"c":2.59,"h":2.78,"l":2.54,"n":925,"o":2.54,"t":"2025-04-22T04:00:00Z","v":156432,"vw":2.666531},{"c":2.62,"h":2.66,"l":2.58,"n":447,"o":2.63,"t":"2025-04-23T04:00:00Z","v":65103,"vw":2.628453},{"c":2.6,"h":2.635,"l":2.55,"n":729,"o":2.62,"t":"2025-04-24T04:00:00Z","v":61158,"vw":2.586404},{"c":2.62,"h":2.645,"l":2.5594,"n":742,"o":2.6,"t":"2025-04-25T04:00:00Z","v":62776,"vw":2.597787},{"c":2.61,"h":2.64,"l":2.56,"n":551,"o":2.62,"t":"2025-04-28T04:00:00Z","v":42606,"vw":2.606369},{"c":2.57,"h":2.6101,"l":2.56,"n":443,"o":2.6,"t":"2025-04-29T04:00:00Z","v":66643,"vw":2.583775},{"c":2.55,"h":2.56,"l":2.49,"n":710,"o":2.54,"t":"2025-04-30T04:00:00Z","v":51795,"vw":2.532948},{"c":2.5,"h":2.57,"l":2.45,"n":634,"o":2.52,"t":"2025-05-01T04:00:00Z","v":70668,"vw":2.491886},{"c":2.56,"h":2.58,"l":2.5,"n":621,"o":2.51,"t":"2025-05-02T04:00:00Z","v":64207,"vw":2.541004},{"c":2.66,"h":2.665,"l":2.5411,"n":1015,"o":2.59,"t":"2025-05-05T04:00:00Z","v":161168,"vw":2.60718},{"c":2.605,"h":2.6901,"l":2.56,"n":551,"o":2.65,"t":"2025-05-06T04:00:00Z","v":75630,"vw":2.609101},{"c":2.63,"h":2.7,"l":2.56,"n":459,"o":2.63,"t":"2025-05-07T04:00:00Z","v":47850,"vw":2.61645},{"c":2.71,"h":2.745,"l":2.645,"n":1092,"o":2.66,"t":"2025-05-08T04:00:00Z","v":105786,"vw":2.705443},{"c":2.74,"h":2.805,"l":2.7,"n":1561,"o":2.71,"t":"2025-05-09T04:00:00Z","v":137680,"vw":2.733552},{"c":2.65,"h":2.8,"l":2.645,"n":1549,"o":2.8,"t":"2025-05-12T04:00:00Z","v":157483,"vw":2.71173},{"c":2.66,"h":2.72,"l":2.57,"n":744,"o":2.65,"t":"2025-05-13T04:00:00Z","v":99296,"vw":2.627615},{"c":2.57,"h":2.71,"l":2.54,"n":1089,"o":2.61,"t":"2025-05-14T04:00:00Z","v":160064,"vw":2.633939},{"c":2.56,"h":2.58,"l":2.5084,"n":487,"o":2.55,"t":"2025-05-15T04:00:00Z","v":48905,"vw":2.545},{"c":2.51,"h":2.58,"l":2.5,"n":591,"o":2.53,"t":"2025-05-16T04:00:00Z","v":84501,"vw":2.530639},{"c":2.5,"h":2.5799,"l":2.49,"n":647,"o":2.51,"t":"2025-05-19T04:00:00Z","v":68908,"vw":2.522823},{"c":2.54,"h":2.57,"l":2.51,"n":558,"o":2.53,"t":"2025-05-20T04:00:00Z","v":55322,"vw":2.529744},{"c":2.54,"h":2.56,"l":2.4801,"n":793,"o":2.55,"t":"2025-05-21T04:00:00Z","v":127598,"vw":2.513855},{"c":2.48,"h":2.56,"l":2.45,"n":1008,"o":2.56,"t":"2025-05-22T04:00:00Z","v":127227,"vw":2.487221},{"c":2.78,"h":2.94,"l":2.52,"n":3447,"o":2.56,"t":"2025-05-23T04:00:00Z","v":717161,"vw":2.778448},{"c":2.84,"h":2.85,"l":2.7106,"n":980,"o":2.8,"t":"2025-05-27T04:00:00Z","v":210752,"vw":2.7976},{"c":2.85,"h":2.87,"l":2.83,"n":528,"o":2.84,"t":"2025-05-28T04:00:00Z","v":81476,"vw":2.85473},{"c":2.84,"h":2.92,"l":2.72,"n":794,"o":2.88,"t":"2025-05-29T04:00:00Z","v":123951,"vw":2.85203},{"c":2.86,"h":3,"l":2.76,"n":820,"o":2.84,"t":"2025-05-30T04:00:00Z","v":170590,"vw":2.902651},{"c":2.8,"h":2.93,"l":2.7303,"n":768,"o":2.92,"t":"2025-06-02T04:00:00Z","v":195185,"vw":2.79336},{"c":3.03,"h":3.065,"l":2.75,"n":1153,"o":2.75,"t":"2025-06-03T04:00:00Z","v":333480,"vw":2.926176},{"c":3.02,"h":3.12,"l":2.97,"n":778,"o":3.04,"t":"2025-06-04T04:00:00Z","v":233696,"vw":3.009341},{"c":3.12,"h":3.1897,"l":2.97,"n":1189,"o":3.01,"t":"2025-06-05T04:00:00Z","v":268640,"vw":3.087948},{"c":3.02,"h":3.16,"l":3.0185,"n":1493,"o":3.13,"t":"2025-06-06T04:00:00Z","v":204598,"vw":3.101612},{"c":3.09,"h":3.16,"l":3.08,"n":850,"o":3.09,"t":"2025-06-09T04:00:00Z","v":159521,"vw":3.126712},{"c":3.02,"h":3.1232,"l":3.0046,"n":643,"o":3.1,"t":"2025-06-10T04:00:00Z","v":120717,"vw":3.043711},{"c":3.09,"h":3.12,"l":2.96,"n":885,"o":3.02,"t":"2025-06-11T04:00:00Z","v":278334,"vw":3.035351},{"c":3.23,"h":3.2382,"l":3.07,"n":2088,"o":3.09,"t":"2025-06-12T04:00:00Z","v":498331,"vw":3.146499},{"c":3.37,"h":3.7899,"l":3.09,"n":11709,"o":3.68,"t":"2025-06-13T04:00:00Z","v":2165681,"vw":3.415629},{"c":3.4,"h":3.46,"l":3.19,"n":2183,"o":3.32,"t":"2025-06-16T04:00:00Z","v":597520,"vw":3.313433},{"c":3.56,"h":3.67,"l":3.365,"n":2909,"o":3.38,"t":"2025-06-17T04:00:00Z","v":591605,"vw":3.542557},{"c":3.57,"h":3.64,"l":3.41,"n":1708,"o":3.58,"t":"2025-06-18T04:00:00Z","v":324033,"vw":3.512879},{"c":3.42,"h":3.6,"l":3.35,"n":1477,"o":3.6,"t":"2025-06-20T04:00:00Z","v":253866,"vw":3.449876},{"c":3.37,"h":3.68,"l":3.33,"n":2865,"o":3.53,"t":"2025-06-23T04:00:00Z","v":670648,"vw":3.478353},{"c":3.2,"h":3.39,"l":3.08,"n":2174,"o":3.09,"t":"2025-06-24T04:00:00Z","v":431441,"vw":3.259302},{"c":3.15,"h":3.24,"l":3.14,"n":886,"o":3.18,"t":"2025-06-25T04:00:00Z","v":148425,"vw":3.18579},{"c":3.08,"h":3.2,"l":3.03,"n":1490,"o":3.18,"t":"2025-06-26T04:00:00Z","v":360180,"vw":3.097013},{"c":3.1,"h":3.1696,"l":3.04,"n":730,"o":3.08,"t":"2025-06-27T04:00:00Z","v":123000,"vw":3.097245},{"c":3.08,"h":3.15,"l":3.05,"n":729,"o":3.12,"t":"2025-06-30T04:00:00Z","v":117802,"vw":3.086668},{"c":3.06,"h":3.16,"l":3.05,"n":669,"o":3.07,"t":"2025-07-01T04:00:00Z","v":118541,"vw":3.093191},{"c":3.08,"h":3.11,"l":3.02,"n":980,"o":3.06,"t":"2025-07-02T04:00:00Z","v":148480,"vw":3.059282},{"c":3.1,"h":3.14,"l":3.06,"n":407,"o":3.08,"t":"2025-07-03T04:00:00Z","v":74753,"vw":3.11491},{"c":2.98,"h":3.09,"l":2.98,"n":592,"o":3.09,"t":"2025-07-07T04:00:00Z","v":172327,"vw":3.011287},{"c":3.07,"h":3.08,"l":2.98,"n":558,"o":2.98,"t":"2025-07-08T04:00:00Z","v":130832,"vw":3.051298},{"c":3.11,"h":3.1499,"l":3.0668,"n":563,"o":3.07,"t":"2025-07-09T04:00:00Z","v":98527,"vw":3.117522},{"c":3.14,"h":3.15,"l":3.045,"n":719,"o":3.08,"t":"2025-07-10T04:00:00Z","v":198990,"vw":3.116755},{"c":3.22,"h":3.32,"l":3.14,"n":1326,"o":3.14,"t":"2025-07-11T04:00:00Z","v":306799,"vw":3.239651},{"c":3.19,"h":3.25,"l":3.12,"n":712,"o":3.22,"t":"2025-07-14T04:00:00Z","v":102410,"vw":3.179132},{"c":3.19,"h":3.21,"l":3.13,"n":629,"o":3.21,"t":"2025-07-15T04:00:00Z","v":55206,"vw":3.165059},{"c":3.2,"h":3.24,"l":3.15,"n":505,"o":3.17,"t":"2025-07-16T04:00:00Z","v":77114,"vw":3.191262},{"c":3.23,"h":3.25,"l":3.1274,"n":690,"o":3.19,"t":"2025-07-17T04:00:00Z","v":87998,"vw":3.222226},{"c":3.21,"h":3.2553,"l":3.2,"n":700,"o":3.2,"t":"2025-07-18T04:00:00Z","v":105426,"vw":3.215805},{"c":3.12,"h":3.21,"l":3.0938,"n":870,"o":3.21,"t":"2025-07-21T04:00:00Z","v":91540,"vw":3.149634},{"c":3.2,"h":3.22,"l":3.102,"n":451,"o":3.13,"t":"2025-07-22T04:00:00Z","v":63125,"vw":3.171385},{"c":3.26,"h":3.26,"l":3.19,"n":523,"o":3.23,"t":"2025-07-23T04:00:00Z","v":72460,"vw":3.227448},{"c":3.09,"h":3.29,"l":2.99,"n":2390,"o":3.24,"t":"2025-07-24T04:00:00Z","v":402669,"vw":3.053281},{"c":3.14,"h":3.17,"l":3.02,"n":517,"o":3.09,"t":"2025-07-25T04:00:00Z","v":85700,"vw":3.113394},{"c":3.16,"h":3.17,"l":3.12,"n":408,"o":3.15,"t":"2025-07-28T04:00:00Z","v":40744,"vw":3.141124},{"c":3.15,"h":3.17,"l":3.0744,"n":683,"o":3.17,"t":"2025-07-29T04:00:00Z","v":72973,"vw":3.119391},{"c":3.1,"h":3.18,"l":3.05,"n":488,"o":3.15,"t":"2025-07-30T04:00:00Z","v":119197,"vw":3.122928},{"c":3.07,"h":3.1133,"l":3.0208,"n":274,"o":3.06,"t":"2025-07-31T04:00:00Z","v":55802,"vw":3.062676},{"c":3,"h":3.1,"l":2.92,"n":882,"o":2.9861,"t":"2025-08-01T04:00:00Z","v":212542,"vw":3.018626},{"c":3.16,"h":3.23,"l":2.98,"n":814,"o":2.99,"t":"2025-08-04T04:00:00Z","v":207087,"vw":3.126814},{"c":3.22,"h":3.3,"l":3.08,"n":542,"o":3.3,"t":"2025-08-05T04:00:00Z","v":237978,"vw":3.229166},{"c":3.17,"h":3.23,"l":3.12,"n":425,"o":3.19,"t":"2025-08-06T04:00:00Z","v":107334,"vw":3.170359},{"c":3.09,"h":3.21,"l":3.06,"n":533,"o":3.19,"t":"2025-08-07T04:00:00Z","v":119263,"vw":3.108687},{"c":3.01,"h":3.13,"l":3,"n":621,"o":3.08,"t":"2025-08-08T04:00:00Z","v":111720,"vw":3.051021},{"c":2.99,"h":3.29,"l":2.96,"n":723,"o":3.02,"t":"2025-08-11T04:00:00Z","v":177938,"vw":3.012366},{"c":3.02,"h":3.02,"l":2.96,"n":581,"o":2.99,"t":"2025-08-12T04:00:00Z","v":115295,"vw":2.990858},{"c":3,"h":3.05,"l":2.98,"n":592,"o":3.03,"t":"2025-08-13T04:00:00Z","v":149352,"vw":3.0103},{"c":2.99,"h":3.06,"l":2.96,"n":590,"o":3.01,"t":"2025-08-14T04:00:00Z","v":102997,"vw":2.999745},{"c":2.97,"h":3.02,"l":2.9,"n":613,"o":3,"t":"2025-08-15T04:00:00Z","v":110610,"vw":2.957523},{"c":3.02,"h":3.02,"l":2.92,"n":659,"o":2.98,"t":"2025-08-18T04:00:00Z","v":110679,"vw":2.989671},{"c":3.01,"h":3.05,"l":3,"n":356,"o":3.01,"t":"2025-08-19T04:00:00Z","v":59105,"vw":3.021485},{"c":3.04,"h":3.05,"l":3,"n":308,"o":3,"t":"2025-08-20T04:00:00Z","v":64688,"vw":3.028576},{"c":3.14,"h":3.14,"l":3.0036,"n":329,"o":3.03,"t":"2025-08-21T04:00:00Z","v":107716,"vw":3.071},{"c":3.18,"h":3.2,"l":3.089,"n":591,"o":3.15,"t":"2025-08-22T04:00:00Z","v":101782,"vw":3.160704},{"c":3.2,"h":3.27,"l":3.1715,"n":598,"o":3.18,"t":"2025-08-25T04:00:00Z","v":128504,"vw":3.219443},{"c":3.28,"h":3.3,"l":3.15,"n":774,"o":3.19,"t":"2025-08-26T04:00:00Z","v":140977,"vw":3.243648},{"c":3.3,"h":3.35,"l":3.23,"n":535,"o":3.35,"t":"2025-08-27T04:00:00Z","v":204356,"vw":3.311042},{"c":3.33,"h":3.35,"l":3.27,"n":548,"o":3.32,"t":"2025-08-28T04:00:00Z","v":68271,"vw":3.306224},{"c":3.43,"h":3.5,"l":3.37,"n":1135,"o":3.4,"t":"2025-08-29T04:00:00Z","v":358013,"vw":3.448101},{"c":3.37,"h":3.41,"l":3.2,"n":1007,"o":3.41,"t":"2025-09-02T04:00:00Z","v":133924,"vw":3.326467},{"c":3.33,"h":3.3799,"l":3.27,"n":619,"o":3.35,"t":"2025-09-03T04:00:00Z","v":91143,"vw":3.327314},{"c":3.46,"h":3.46,"l":3.3001,"n":1164,"o":3.37,"t":"2025-09-04T04:00:00Z","v":254940,"vw":3.388652},{"c":3.53,"h":3.8,"l":3.4,"n":2299,"o":3.8,"t":"2025-09-05T04:00:00Z","v":718793,"vw":3.546998},{"c":3.77,"h":3.89,"l":3.48,"n":2263,"o":3.53,"t":"2025-09-08T04:00:00Z","v":664468,"vw":3.726809},{"c":3.74,"h":3.8562,"l":3.7201,"n":1602,"o":3.73,"t":"2025-09-09T04:00:00Z","v":264412,"vw":3.798495},{"c":4,"h":4,"l":3.76,"n":2561,"o":3.76,"t":"2025-09-10T04:00:00Z","v":1477798,"vw":3.919359},{"c":4.075,"h":4.16,"l":3.9001,"n":2909,"o":4.07,"t":"2025-09-11T04:00:00Z","v":823794,"vw":4.006069},{"c":4.47,"h":4.7499,"l":4.057,"n":5201,"o":4.08,"t":"2025-09-12T04:00:00Z","v":1260383,"vw":4.442198},{"c":4.71,"h":4.7472,"l":4.425,"n":3637,"o":4.54,"t":"2025-09-15T04:00:00Z","v":749917,"vw":4.604915},{"c":4.59,"h":4.765,"l":4.58,"n":2293,"o":4.71,"t":"2025-09-16T04:00:00Z","v":415952,"vw":4.666519},{"c":4.5,"h":4.6183,"l":4.435,"n":1968,"o":4.55,"t":"2025-09-17T04:00:00Z","v":419433,"vw":4.510152},{"c":4.63,"h":4.65,"l":4.43,"n":1858,"o":4.49,"t":"2025-09-18T04:00:00Z","v":368942,"vw":4.541082},{"c":4.61,"h":4.74,"l":4.475,"n":2058,"o":4.63,"t":"2025-09-19T04:00:00Z","v":382979,"vw":4.567159},{"c":4.55,"h":4.63,"l":4.28,"n":2263,"o":4.5,"t":"2025-09-22T04:00:00Z","v":339121,"vw":4.48513},{"c":4.56,"h":4.64,"l":4.46,"n":1663,"o":4.47,"t":"2025-09-23T04:00:00Z","v":251215,"vw":4.541272},{"c":4.92,"h":5.08,"l":4.55,"n":4502,"o":4.55,"t":"2025-09-24T04:00:00Z","v":815518,"vw":4.893226},{"c":5.1,"h":5.25,"l":4.9,"n":3621,"o":4.93,"t":"2025-09-25T04:00:00Z","v":683309,"vw":5.117929},{"c":5,"h":5.21,"l":4.92,"n":2906,"o":5.1,"t":"2025-09-26T04:00:00Z","v":447658,"vw":5.078482},{"c":4.74,"h":5.05,"l":4.58,"n":3290,"o":4.98,"t":"2025-09-29T04:00:00Z","v":611012,"vw":4.726526},{"c":4.78,"h":4.9136,"l":4.6382,"n":2172,"o":4.68,"t":"2025-09-30T04:00:00Z","v":274987,"vw":4.791228},{"c":4.98,"h":5.03,"l":4.72,"n":2655,"o":4.72,"t":"2025-10-01T04:00:00Z","v":337956,"vw":4.94537},{"c":4.89,"h":5.045,"l":4.83,"n":2062,"o":5.03,"t":"2025-10-02T04:00:00Z","v":214019,"vw":4.936261},{"c":4.77,"h":4.9,"l":4.66,"n":2603,"o":4.88,"t":"2025-10-03T04:00:00Z","v":352853,"vw":4.832797},{"c":4.71,"h":4.78,"l":4.54,"n":2590,"o":4.77,"t":"2025-10-06T04:00:00Z","v":341369,"vw":4.697249},{"c":4.75,"h":4.89,"l":4.68,"n":1928,"o":4.74,"t":"2025-10-07T04:00:00Z","v":204328,"vw":4.76726},{"c":4.79,"h":4.9,"l":4.7,"n":1648,"o":4.75,"t":"2025-10-08T04:00:00Z","v":227490,"vw":4.789691},{"c":4.74,"h":4.89,"l":4.7036,"n":1458,"o":4.78,"t":"2025-10-09T04:00:00Z","v":197099,"vw":4.786945},{"c":4.37,"h":4.86,"l":4.2714,"n":3515,"o":4.76,"t":"2025-10-10T04:00:00Z","v":562568,"vw":4.504657},{"c":4.52,"h":4.69,"l":4.43,"n":2354,"o":4.43,"t":"2025-10-13T04:00:00Z","v":264642,"vw":4.582023},{"c":4.56,"h":4.6099,"l":4.4516,"n":1431,"o":4.48,"t":"2025-10-14T04:00:00Z","v":149076,"vw":4.542891},{"c":4.62,"h":4.79,"l":4.54,"n":2074,"o":4.55,"t":"2025-10-15T04:00:00Z","v":177498,"vw":4.627758},{"c":4.55,"h":4.79,"l":4.54,"n":986,"o":4.59,"t":"2025-10-16T04:00:00Z","v":148183,"vw":4.65586},{"c":4.39,"h":4.602,"l":4.36,"n":1237,"o":4.53,"t":"2025-10-17T04:00:00Z","v":192469,"vw":4.443562},{"c":5.33,"h":5.555,"l":4.44,"n":12042,"o":4.45,"t":"2025-10-20T04:00:00Z","v":2720194,"vw":5.264557},{"c":5.05,"h":5.33,"l":5.01,"n":4453,"o":5.33,"t":"2025-10-21T04:00:00Z","v":672156,"vw":5.15493},{"c":5.09,"h":5.29,"l":4.95,"n":7394,"o":5.29,"t":"2025-10-22T04:00:00Z","v":1290043,"vw":5.146808},{"c":5.27,"h":5.78,"l":5.06,"n":11174,"o":5.3,"t":"2025-10-23T04:00:00Z","v":1782513,"vw":5.31963},{"c":5.09,"h":5.43,"l":5.08,"n":3226,"o":5.31,"t":"2025-10-24T04:00:00Z","v":521132,"vw":5.228901},{"c":5.24,"h":5.339,"l":5.08,"n":3025,"o":5.14,"t":"2025-10-27T04:00:00Z","v":407968,"vw":5.220288},{"c":5.34,"h":5.49,"l":5.22,"n":2632,"o":5.25,"t":"2025-10-28T04:00:00Z","v":363929,"vw":5.347791},{"c":5.37,"h":5.45,"l":5.18,"n":2576,"o":5.28,"t":"2025-10-29T04:00:00Z","v":303915,"vw":5.348164},{"c":5.22,"h":5.44,"l":5.2,"n":2327,"o":5.37,"t":"2025-10-30T04:00:00Z","v":257873,"vw":5.309743},{"c":5.51,"h":5.59,"l":5.21,"n":2375,"o":5.27,"t":"2025-10-31T04:00:00Z","v":302002,"vw":5.450865},{"c":5.62,"h":5.7499,"l":5.35,"n":3508,"o":5.54,"t":"2025-11-03T05:00:00Z","v":476851,"vw":5.569595},{"c":5.51,"h":5.61,"l":5.4,"n":2596,"o":5.58,"t":"2025-11-04T05:00:00Z","v":307852,"vw":5.537521},{"c":5.73,"h":5.88,"l":5.52,"n":3302,"o":5.53,"t":"2025-11-05T05:00:00Z","v":566352,"vw":5.742127},{"c":5.61,"h":5.98,"l":5.59,"n":2274,"o":5.82,"t":"2025-11-06T05:00:00Z","v":437117,"vw":5.781218},{"c":5.38,"h":5.7128,"l":5.32,"n":2837,"o":5.53,"t":"2025-11-07T05:00:00Z","v":370995,"vw":5.444265},{"c":5.92,"h":6.07,"l":5.5,"n":4210,"o":5.58,"t":"2025-11-10T05:00:00Z","v":816833,"vw":5.825711},{"c":6.12,"h":6.3,"l":5.92,"n":3836,"o":5.94,"t":"2025-11-11T05:00:00Z","v":821148,"vw":6.092406},{"c":6.14,"h":6.26,"l":6,"n":2843,"o":6.23,"t":"2025-11-12T05:00:00Z","v":658102,"vw":6.12082},{"c":5.93,"h":6.4,"l":5.83,"n":5286,"o":6.13,"t":"2025-11-13T05:00:00Z","v":768400,"vw":6.133187},{"c":5.84,"h":5.94,"l":5.52,"n":3698,"o":5.78,"t":"2025-11-14T05:00:00Z","v":554092,"vw":5.772263},{"c":6.1,"h":6.11,"l":5.86,"n":3242,"o":5.98,"t":"2025-11-17T05:00:00Z","v":511268,"vw":6.000055},{"c":6.23,"h":6.4,"l":5.97,"n":4488,"o":6.06,"t":"2025-11-18T05:00:00Z","v":765612,"vw":6.225662},{"c":6.28,"h":6.34,"l":6.05,"n":3036,"o":6.17,"t":"2025-11-19T05:00:00Z","v":497287,"vw":6.247177},{"c":5.79,"h":6.57,"l":5.74,"n":6949,"o":6.41,"t":"2025-11-20T05:00:00Z","v":1093896,"vw":6.127226},{"c":5.67,"h":5.89,"l":5.44,"n":3731,"o":5.77,"t":"2025-11-21T05:00:00Z","v":492939,"vw":5.649467},{"c":6.35,"h":6.4858,"l":5.845,"n":6073,"o":6.13,"t":"2025-11-24T05:00:00Z","v":954537,"vw":6.242363},{"c":6.26,"h":6.49,"l":5.94,"n":5000,"o":6.45,"t":"2025-11-25T05:00:00Z","v":857169,"vw":6.171112},{"c":6,"h":6.34,"l":5.87,"n":4971,"o":6.34,"t":"2025-11-26T05:00:00Z","v":1017309,"vw":6.026533},{"c":4.69,"h":5.43,"l":4.52,"n":15882,"o":5.42,"t":"2025-11-28T05:00:00Z","v":3708731,"vw":4.825916},{"c":4.58,"h":4.79,"l":4.46,"n":9993,"o":4.69,"t":"2025-12-01T05:00:00Z","v":2200992,"vw":4.593485},{"c":4.18,"h":4.54,"l":4.02,"n":11492,"o":4.48,"t":"2025-12-02T05:00:00Z","v":2440721,"vw":4.213226},{"c":4.33,"h":4.4282,"l":4.195,"n":4255,"o":4.2,"t":"2025-12-03T05:00:00Z","v":856765,"vw":4.340162},{"c":4.6,"h":4.69,"l":4.34,"n":6337,"o":4.405,"t":"2025-12-04T05:00:00Z","v":1081127,"vw":4.575782},{"c":4.57,"h":4.7,"l":4.5,"n":4222,"o":4.58,"t":"2025-12-05T05:00:00Z","v":558014,"vw":4.60446},{"c":4.66,"h":4.7907,"l":4.55,"n":5651,"o":4.57,"t":"2025-12-08T05:00:00Z","v":837117,"vw":4.722257},{"c":4.8,"h":4.81,"l":4.65,"n":4403,"o":4.66,"t":"2025-12-09T05:00:00Z","v":638134,"vw":4.758221},{"c":4.48,"h":4.74,"l":4.29,"n":6651,"o":4.74,"t":"2025-12-10T05:00:00Z","v":1149599,"vw":4.45068},{"c":4.26,"h":4.41,"l":4.04,"n":6540,"o":4.4,"t":"2025-12-11T05:00:00Z","v":1299530,"vw":4.222944},{"c":4.22,"h":4.49,"l":4.08,"n":8980,"o":4.2,"t":"2025-12-12T05:00:00Z","v":1678718,"vw":4.254452},{"c":4.11,"h":4.22,"l":4.06,"n":3674,"o":4.22,"t":"2025-12-15T05:00:00Z","v":601357,"vw":4.128966},{"c":3.99,"h":4.205,"l":3.97,"n":3985,"o":4.11,"t":"2025-12-16T05:00:00Z","v":587855,"vw":4.061496},{"c":3.99,"h":4.08,"l":3.94,"n":3907,"o":4.04,"t":"2025-12-17T05:00:00Z","v":819093,"vw":4.005755},{"c":3.8,"h":4.01,"l":3.78,"n":4655,"o":3.97,"t":"2025-12-18T05:00:00Z","v":884790,"vw":3.866709},{"c":3.83,"h":3.87,"l":3.67,"n":4855,"o":3.69,"t":"2025-12-19T05:00:00Z","v":954692,"vw":3.780228},{"c":3.84,"h":3.96,"l":3.7301,"n":4091,"o":3.82,"t":"2025-12-22T05:00:00Z","v":733891,"vw":3.846677},{"c":3.79,"h":3.83,"l":3.7,"n":3133,"o":3.8,"t":"2025-12-23T05:00:00Z","v":462164,"vw":3.776572},{"c":3.76,"h":3.84,"l":3.7,"n":1907,"o":3.77,"t":"2025-12-24T05:00:00Z","v":298389,"vw":3.727723},{"c":3.72,"h":3.79,"l":3.6227,"n":4307,"o":3.75,"t":"2025-12-26T05:00:00Z","v":688711,"vw":3.683059},{"c":3.63,"h":3.69,"l":3.5801,"n":3477,"o":3.65,"t":"2025-12-29T05:00:00Z","v":641047,"vw":3.619855},{"c":3.6,"h":3.65,"l":3.5,"n":3296,"o":3.59,"t":"2025-12-30T05:00:00Z","v":498194,"vw":3.605285},{"c":3.62,"h":3.67,"l":3.575,"n":2181,"o":3.6,"t":"2025-12-31T05:00:00Z","v":303437,"vw":3.629531},{"c":3.65,"h":3.77,"l":3.56,"n":2335,"o":3.71,"t":"2026-01-02T05:00:00Z","v":400619,"vw":3.629066},{"c":3.74,"h":3.77,"l":3.61,"n":4787,"o":3.7,"t":"2026-01-05T05:00:00Z","v":689970,"vw":3.712992},{"c":3.77,"h":3.88,"l":3.71,"n":5439,"o":3.79,"t":"2026-01-06T05:00:00Z","v":713659,"vw":3.813856},{"c":3.73,"h":3.77,"l":3.6318,"n":2935,"o":3.76,"t":"2026-01-07T05:00:00Z","v":447075,"vw":3.689194},{"c":3.75,"h":3.85,"l":3.69,"n":3601,"o":3.75,"t":"2026-01-08T05:00:00Z","v":579184,"vw":3.782073},{"c":3.77,"h":3.8,"l":3.7223,"n":2390,"o":3.77,"t":"2026-01-09T05:00:00Z","v":345194,"vw":3.758122},{"c":3.82,"h":3.95,"l":3.69,"n":3641,"o":3.745,"t":"2026-01-12T05:00:00Z","v":577145,"vw":3.844604},{"c":3.88,"h":3.97,"l":3.85,"n":3090,"o":3.85,"t":"2026-01-13T05:00:00Z","v":401670,"vw":3.90754},{"c":3.98,"h":4.1,"l":3.92,"n":5517,"o":4,"t":"2026-01-14T05:00:00Z","v":936245,"vw":3.995007},{"c":3.88,"h":3.97,"l":3.8,"n":3392,"o":3.97,"t":"2026-01-15T05:00:00Z","v":417404,"vw":3.879872},{"c":3.7,"h":3.92,"l":3.7,"n":3691,"o":3.89,"t":"2026-01-16T05:00:00Z","v":410468,"vw":3.788289},{"c":3.71,"h":3.7696,"l":3.555,"n":4509,"o":3.75,"t":"2026-01-20T05:00:00Z","v":756525,"vw":3.634644},{"c":3.64,"h":3.77,"l":3.5546,"n":4545,"o":3.71,"t":"2026-01-21T05:00:00Z","v":480045,"vw":3.644746},{"c":3.61,"h":3.67,"l":3.57,"n":3150,"o":3.66,"t":"2026-01-22T05:00:00Z","v":466239,"vw":3.617588},{"c":3.6,"h":3.675,"l":3.515,"n":4695,"o":3.59,"t":"2026-01-23T05:00:00Z","v":579387,"vw":3.588394},{"c":3.35,"h":3.53,"l":3.23,"n":10841,"o":3.41,"t":"2026-01-26T05:00:00Z","v":2380083,"vw":3.365019},{"c":3.47,"h":3.48,"l":3.33,"n":6374,"o":3.34,"t":"2026-01-27T05:00:00Z","v":1066214,"vw":3.407371},{"c":3.51,"h":3.54,"l":3.4001,"n":3877,"o":3.5,"t":"2026-01-28T05:00:00Z","v":637450,"vw":3.473809},{"c":3.46,"h":3.59,"l":3.435,"n":4356,"o":3.58,"t":"2026-01-29T05:00:00Z","v":715137,"vw":3.480202},{"c":3.53,"h":3.57,"l":3.42,"n":6428,"o":3.46,"t":"2026-01-30T05:00:00Z","v":754271,"vw":3.508606},{"c":3.5,"h":3.59,"l":3.46,"n":5519,"o":3.53,"t":"2026-02-02T05:00:00Z","v":464087,"vw":3.51548},{"c":3.49,"h":3.525,"l":3.43,"n":2583,"o":3.48,"t":"2026-02-03T05:00:00Z","v":426710,"vw":3.483362},{"c":3.32,"h":3.45,"l":3.25,"n":3943,"o":3.45,"t":"2026-02-04T05:00:00Z","v":691652,"vw":3.322198},{"c":3.22,"h":3.3084,"l":3.16,"n":4320,"o":3.28,"t":"2026-02-05T05:00:00Z","v":444091,"vw":3.231578},{"c":3.33,"h":3.395,"l":3.15,"n":3061,"o":3.15,"t":"2026-02-06T05:00:00Z","v":374162,"vw":3.353454},{"c":3.68,"h":3.97,"l":3.52,"n":14567,"o":3.52,"t":"2026-02-09T05:00:00Z","v":2040922,"vw":3.759741},{"c":3.65,"h":3.725,"l":3.615,"n":4888,"o":3.68,"t":"2026-02-10T05:00:00Z","v":403408,"vw":3.683469},{"c":3.75,"h":3.78,"l":3.62,"n":8418,"o":3.71,"t":"2026-02-11T05:00:00Z","v":881240,"vw":3.717793},{"c":3.63,"h":3.76,"l":3.59,"n":5024,"o":3.76,"t":"2026-02-12T05:00:00Z","v":475074,"vw":3.654353},{"c":3.68,"h":3.72,"l":3.57,"n":2833,"o":3.61,"t":"2026-02-13T05:00:00Z","v":215936,"vw":3.676803},{"c":3.59,"h":3.62,"l":3.47,"n":4364,"o":3.62,"t":"2026-02-17T05:00:00Z","v":478199,"vw":3.56807},{"c":3.78,"h":3.815,"l":3.54,"n":3876,"o":3.55,"t":"2026-02-18T05:00:00Z","v":397641,"vw":3.693338},{"c":3.94,"h":3.965,"l":3.68,"n":4831,"o":3.77,"t":"2026-02-19T05:00:00Z","v":548153,"vw":3.864913},{"c":3.97,"h":3.98,"l":3.77,"n":3302,"o":3.9,"t":"2026-02-20T05:00:00Z","v":379222,"vw":3.923234},{"c":3.95,"h":4.03,"l":3.88,"n":3962,"o":3.93,"t":"2026-02-23T05:00:00Z","v":360383,"vw":3.958767},{"c":4.3,"h":4.35,"l":3.9,"n":8680,"o":3.95,"t":"2026-02-24T05:00:00Z","v":1023226,"vw":4.214156},{"c":4.11,"h":4.3,"l":4.04,"n":4421,"o":4.3,"t":"2026-02-25T05:00:00Z","v":348225,"vw":4.130143},{"c":4.28,"h":4.29,"l":3.96,"n":5596,"o":4.11,"t":"2026-02-26T05:00:00Z","v":499314,"vw":4.163142},{"c":4.25,"h":4.29,"l":4.1702,"n":3505,"o":4.28,"t":"2026-02-27T05:00:00Z","v":308291,"vw":4.244267},{"c":4.4,"h":4.9,"l":4.28,"n":14247,"o":4.615,"t":"2026-03-02T05:00:00Z","v":2248154,"vw":4.482145},{"c":4.1,"h":4.4,"l":4.0699,"n":14029,"o":4.4,"t":"2026-03-03T05:00:00Z","v":1747017,"vw":4.160454},{"c":4.14,"h":4.21,"l":3.88,"n":6656,"o":4.09,"t":"2026-03-04T05:00:00Z","v":849581,"vw":4.053697},{"c":4.175,"h":4.25,"l":3.96,"n":7883,"o":4.09,"t":"2026-03-05T05:00:00Z","v":769058,"vw":4.12417},{"c":4.53,"h":4.7399,"l":4.2,"n":19384,"o":4.38,"t":"2026-03-06T05:00:00Z","v":3151148,"vw":4.445957},{"c":4.83,"h":4.94,"l":4.25,"n":21213,"o":4.56,"t":"2026-03-09T04:00:00Z","v":2278876,"vw":4.774675},{"c":4.53,"h":4.715,"l":4.48,"n":9934,"o":4.652,"t":"2026-03-10T04:00:00Z","v":1210738,"vw":4.56622},{"c":4.8,"h":4.81,"l":4.38,"n":7604,"o":4.47,"t":"2026-03-11T04:00:00Z","v":888633,"vw":4.681306},{"c":4.66,"h":4.79,"l":4.61,"n":5794,"o":4.755,"t":"2026-03-12T04:00:00Z","v":461603,"vw":4.667551},{"c":4.62,"h":4.66,"l":4.46,"n":7520,"o":4.66,"t":"2026-03-13T04:00:00Z","v":672311,"vw":4.578955},{"c":4.67,"h":4.82,"l":4.58,"n":6266,"o":4.6,"t":"2026-03-16T04:00:00Z","v":583434,"vw":4.70951},{"c":4.66,"h":4.7948,"l":4.6,"n":6775,"o":4.68,"t":"2026-03-17T04:00:00Z","v":544868,"vw":4.678176},{"c":4.61,"h":4.635,"l":4.32,"n":6997,"o":4.57,"t":"2026-03-18T04:00:00Z","v":936336,"vw":4.517424},{"c":4.58,"h":4.69,"l":4.5,"n":5148,"o":4.59,"t":"2026-03-19T04:00:00Z","v":447797,"vw":4.602989},{"c":4.36,"h":4.6142,"l":4.33,"n":6870,"o":4.59,"t":"2026-03-20T04:00:00Z","v":572811,"vw":4.418144},{"c":4.46,"h":4.52,"l":4.1201,"n":7119,"o":4.3,"t":"2026-03-23T04:00:00Z","v":786499,"vw":4.436354},{"c":4.49,"h":4.53,"l":4.35,"n":7028,"o":4.46,"t":"2026-03-24T04:00:00Z","v":739791,"vw":4.479813},{"c":4.42,"h":4.52,"l":4.325,"n":5109,"o":4.495,"t":"2026-03-25T04:00:00Z","v":510913,"vw":4.401023},{"c":4.43,"h":4.525,"l":4.33,"n":4613,"o":4.4,"t":"2026-03-26T04:00:00Z","v":535501,"vw":4.450819},{"c":4.54,"h":4.56,"l":4.4,"n":4344,"o":4.47,"t":"2026-03-27T04:00:00Z","v":462584,"vw":4.499093},{"c":4.4,"h":4.54,"l":4.37,"n":5002,"o":4.445,"t":"2026-03-30T04:00:00Z","v":647387,"vw":4.437262},{"c":4.28,"h":4.4655,"l":4.22,"n":6460,"o":4.39,"t":"2026-03-31T04:00:00Z","v":838626,"vw":4.299637},{"c":4.31,"h":4.35,"l":4.21,"n":5170,"o":4.22,"t":"2026-04-01T04:00:00Z","v":500012,"vw":4.300281},{"c":4.51,"h":4.5399,"l":4.16,"n":5600,"o":4.27,"t":"2026-04-02T04:00:00Z","v":619542,"vw":4.445469},{"c":4.42,"h":4.65,"l":4.34,"n":5016,"o":4.48,"t":"2026-04-06T04:00:00Z","v":592654,"vw":4.477703},{"c":4.29,"h":4.44,"l":4.255,"n":4045,"o":4.41,"t":"2026-04-07T04:00:00Z","v":547407,"vw":4.321369},{"c":4.3,"h":4.36,"l":4.06,"n":5888,"o":4.23,"t":"2026-04-08T04:00:00Z","v":822466,"vw":4.256969},{"c":4.29,"h":4.3885,"l":4.24,"n":3529,"o":4.36,"t":"2026-04-09T04:00:00Z","v":461279,"vw":4.294756},{"c":4.25,"h":4.3,"l":4.19,"n":3939,"o":4.3,"t":"2026-04-10T04:00:00Z","v":379207,"vw":4.25034},{"c":4.37,"h":4.42,"l":4.25,"n":5702,"o":4.28,"t":"2026-04-13T04:00:00Z","v":506474,"vw":4.349846},{"c":4.27,"h":4.39,"l":4.235,"n":4094,"o":4.3,"t":"2026-04-14T04:00:00Z","v":540157,"vw":4.29524},{"c":4.3,"h":4.34,"l":4.24,"n":3789,"o":4.26,"t":"2026-04-15T04:00:00Z","v":520760,"vw":4.295322},{"c":4.37,"h":4.38,"l":4.26,"n":4468,"o":4.28,"t":"2026-04-16T04:00:00Z","v":379826,"vw":4.343322},{"c":4.25,"h":4.44,"l":4.23,"n":4836,"o":4.38,"t":"2026-04-17T04:00:00Z","v":608015,"vw":4.320168},{"c":4.22,"h":4.33,"l":4.1,"n":3586,"o":4.26,"t":"2026-04-20T04:00:00Z","v":418830,"vw":4.266507},{"c":4.26,"h":4.305,"l":4.22,"n":5185,"o":4.25,"t":"2026-04-21T04:00:00Z","v":473466,"vw":4.267719},{"c":4.39,"h":4.39,"l":4.225,"n":4037,"o":4.29,"t":"2026-04-22T04:00:00Z","v":457984,"vw":4.289511},{"c":4.5,"h":4.515,"l":4.325,"n":6059,"o":4.4,"t":"2026-04-23T04:00:00Z","v":552646,"vw":4.44321},{"c":4.64,"h":4.67,"l":4.41,"n":4576,"o":4.48,"t":"2026-04-24T04:00:00Z","v":520482,"vw":4.573548},{"c":4.6,"h":4.7,"l":4.53,"n":4534,"o":4.63,"t":"2026-04-27T04:00:00Z","v":299953,"vw":4.570956},{"c":4.81,"h":4.855,"l":4.575,"n":7489,"o":4.62,"t":"2026-04-28T04:00:00Z","v":702844,"vw":4.774504},{"c":4.94,"h":4.9976,"l":4.76,"n":7817,"o":4.83,"t":"2026-04-29T04:00:00Z","v":988368,"vw":4.926278},{"c":5.06,"h":5.065,"l":4.74,"n":9562,"o":4.93,"t":"2026-04-30T04:00:00Z","v":1483886,"vw":4.945268},{"c":4.9,"h":5.07,"l":4.845,"n":7014,"o":5.06,"t":"2026-05-01T04:00:00Z","v":657244,"vw":4.912533},{"c":5.04,"h":5.095,"l":4.9,"n":6392,"o":4.94,"t":"2026-05-04T04:00:00Z","v":598934,"vw":5.020153},{"c":5.11,"h":5.11,"l":4.94,"n":5125,"o":5.04,"t":"2026-05-05T04:00:00Z","v":509776,"vw":5.048803},{"c":4.81,"h":5,"l":4.765,"n":6180,"o":5,"t":"2026-05-06T04:00:00Z","v":693587,"vw":4.895121},{"c":4.91,"h":4.955,"l":4.69,"n":5183,"o":4.71,"t":"2026-05-07T04:00:00Z","v":438596,"vw":4.879473},{"c":5.01,"h":5.07,"l":4.89,"n":5535,"o":4.92,"t":"2026-05-08T04:00:00Z","v":445373,"vw":4.992867},{"c":5.08,"h":5.14,"l":4.915,"n":6712,"o":5.01,"t":"2026-05-11T04:00:00Z","v":593382,"vw":5.061934},{"c":5.2,"h":5.2699,"l":4.9721,"n":8375,"o":5.05,"t":"2026-05-12T04:00:00Z","v":696579,"vw":5.167977},{"c":4.94,"h":5.2,"l":4.94,"n":3953,"o":5.19,"t":"2026-05-13T04:00:00Z","v":348540,"vw":5.022313},{"c":4.85,"h":4.99,"l":4.83,"n":5545,"o":4.94,"t":"2026-05-14T04:00:00Z","v":454576,"vw":4.88244},{"c":4.83,"h":4.92,"l":4.77,"n":3843,"o":4.83,"t":"2026-05-15T04:00:00Z","v":262311,"vw":4.843284},{"c":5.09,"h":5.1,"l":4.78,"n":4536,"o":4.87,"t":"2026-05-18T04:00:00Z","v":447574,"vw":5.006037},{"c":4.95,"h":5.1,"l":4.91,"n":3936,"o":5.1,"t":"2026-05-19T04:00:00Z","v":290093,"vw":4.967565},{"c":5.06,"h":5.135,"l":4.93,"n":7524,"o":4.96,"t":"2026-05-20T04:00:00Z","v":568148,"vw":5.053996},{"c":5.13,"h":5.195,"l":4.992,"n":6105,"o":5.1,"t":"2026-05-21T04:00:00Z","v":496948,"vw":5.09285},{"c":5.68,"h":5.68,"l":5.06,"n":15425,"o":5.39,"t":"2026-05-22T04:00:00Z","v":1878999,"vw":5.477151},{"c":5.54,"h":5.74,"l":5.4,"n":15029,"o":5.49,"t":"2026-05-26T04:00:00Z","v":1757066,"vw":5.540808},{"c":5.44,"h":5.58,"l":5.35,"n":7009,"o":5.53,"t":"2026-05-27T04:00:00Z","v":603282,"vw":5.477413},{"c":5.34,"h":5.5498,"l":5.25,"n":7643,"o":5.51,"t":"2026-05-28T04:00:00Z","v":728831,"vw":5.350343},{"c":5.11,"h":5.34,"l":5.08,"n":5937,"o":5.34,"t":"2026-05-29T04:00:00Z","v":523308,"vw":5.157285},{"c":5.26,"h":5.348,"l":5.1013,"n":8434,"o":5.15,"t":"2026-06-01T04:00:00Z","v":692732,"vw":5.265322},{"c":5.24,"h":5.32,"l":5.15,"n":5521,"o":5.29,"t":"2026-06-02T04:00:00Z","v":351055,"vw":5.218754},{"c":5.17,"h":5.285,"l":5.16,"n":6078,"o":5.21,"t":"2026-06-03T04:00:00Z","v":520330,"vw":5.22108},{"c":5.16,"h":5.23,"l":5.11,"n":3936,"o":5.11,"t":"2026-06-04T04:00:00Z","v":210464,"vw":5.152345},{"c":4.97,"h":5.133,"l":4.94,"n":5499,"o":5.1,"t":"2026-06-05T04:00:00Z","v":431623,"vw":5.007014},{"c":5.23,"h":5.23,"l":5.04,"n":4623,"o":5.04,"t":"2026-06-08T04:00:00Z","v":356381,"vw":5.175228},{"c":5.18,"h":5.27,"l":5.11,"n":5309,"o":5.23,"t":"2026-06-09T04:00:00Z","v":353684,"vw":5.202327},{"c":5.28,"h":5.435,"l":5.2007,"n":4940,"o":5.24,"t":"2026-06-10T04:00:00Z","v":418361,"vw":5.332399},{"c":5.28,"h":5.47,"l":5.27,"n":5253,"o":5.34,"t":"2026-06-11T04:00:00Z","v":341091,"vw":5.374688},{"c":5.25,"h":5.38,"l":5.195,"n":4938,"o":5.27,"t":"2026-06-12T04:00:00Z","v":352504,"vw":5.255535},{"c":5.06,"h":5.22,"l":4.97,"n":6194,"o":5.2,"t":"2026-06-15T04:00:00Z","v":662541,"vw":5.072787},{"c":5.08,"h":5.145,"l":5,"n":3080,"o":5.04,"t":"2026-06-16T04:00:00Z","v":233331,"vw":5.069213},{"c":4.94,"h":5.13,"l":4.87,"n":3773,"o":5.07,"t":"2026-06-17T04:00:00Z","v":441527,"vw":4.973659},{"c":4.89,"h":4.93,"l":4.76,"n":3829,"o":4.88,"t":"2026-06-18T04:00:00Z","v":403197,"vw":4.847761},{"c":4.95,"h":4.97,"l":4.83,"n":3120,"o":4.88,"t":"2026-06-22T04:00:00Z","v":380761,"vw":4.897705},{"c":5.07,"h":5.1,"l":4.875,"n":3687,"o":4.91,"t":"2026-06-23T04:00:00Z","v":383571,"vw":5.01197},{"c":4.93,"h":5.055,"l":4.91,"n":2988,"o":5.02,"t":"2026-06-24T04:00:00Z","v":322793,"vw":4.989991},{"c":4.88,"h":5.02,"l":4.8,"n":3531,"o":4.93,"t":"2026-06-25T04:00:00Z","v":384451,"vw":4.954433},{"c":4.86,"h":4.949,"l":4.77,"n":3332,"o":4.86,"t":"2026-06-26T04:00:00Z","v":339470,"vw":4.839874},{"c":4.77,"h":4.972,"l":4.755,"n":3279,"o":4.9,"t":"2026-06-29T04:00:00Z","v":289713,"vw":4.822843},{"c":4.61,"h":4.84,"l":4.57,"n":3833,"o":4.74,"t":"2026-06-30T04:00:00Z","v":369897,"vw":4.654031},{"c":4.63,"h":4.77,"l":4.61,"n":3069,"o":4.61,"t":"2026-07-01T04:00:00Z","v":167160,"vw":4.659581},{"c":4.76,"h":4.9277,"l":4.7,"n":3232,"o":4.7,"t":"2026-07-02T04:00:00Z","v":276202,"vw":4.778737},{"c":4.86,"h":4.89,"l":4.675,"n":2836,"o":4.77,"t":"2026-07-06T04:00:00Z","v":175245,"vw":4.842734},{"c":4.87,"h":4.935,"l":4.855,"n":2686,"o":4.91,"t":"2026-07-07T04:00:00Z","v":233799,"vw":4.887514},{"c":5.07,"h":5.07,"l":4.9101,"n":2777,"o":4.95,"t":"2026-07-08T04:00:00Z","v":236426,"vw":4.999432},{"c":4.89,"h":5.03,"l":4.78,"n":3113,"o":5.03,"t":"2026-07-09T04:00:00Z","v":301362,"vw":4.882244},{"c":4.965,"h":5,"l":4.871,"n":2307,"o":4.94,"t":"2026-07-10T04:00:00Z","v":209548,"vw":4.943096},{"c":4.89,"h":5.1,"l":4.885,"n":3478,"o":4.99,"t":"2026-07-13T04:00:00Z","v":251606,"vw":4.996688},{"c":4.94,"h":5.04,"l":4.89,"n":2263,"o":4.93,"t":"2026-07-14T04:00:00Z","v":135573,"vw":4.966103},{"c":4.91,"h":5.065,"l":4.8002,"n":2383,"o":4.99,"t":"2026-07-15T04:00:00Z","v":152999,"vw":4.877026},{"c":4.75,"h":4.915,"l":4.75,"n":1923,"o":4.87,"t":"2026-07-16T04:00:00Z","v":129106,"vw":4.842815},{"c":4.68,"h":4.74,"l":4.63,"n":1791,"o":4.74,"t":"2026-07-17T04:00:00Z","v":119917,"vw":4.683546},{"c":4.61,"h":4.75,"l":4.56,"n":3128,"o":4.63,"t":"2026-07-20T04:00:00Z","v":367932,"vw":4.632829},{"c":4.745,"h":4.76,"l":4.4518,"n":1963,"o":4.61,"t":"2026-07-21T04:00:00Z","v":155030,"vw":4.655875},{"c":4.81,"h":4.9,"l":4.75,"n":2496,"o":4.75,"t":"2026-07-22T04:00:00Z","v":162062,"vw":4.837814},{"c":4.86,"h":4.92,"l":4.73,"n":2204,"o":4.82,"t":"2026-07-23T04:00:00Z","v":217964,"vw":4.834257},{"c":4.76,"h":4.95,"l":4.75,"n":1810,"o":4.91,"t":"2026-07-24T04:00:00Z","v":157215,"vw":4.812558},{"c":4.81,"h":4.9,"l":4.71,"n":2088,"o":4.78,"t":"2026-07-27T04:00:00Z","v":237896,"vw":4.802269},{"c":4.69,"h":4.868,"l":4.675,"n":1874,"o":4.84,"t":"2026-07-28T04:00:00Z","v":184772,"vw":4.752743},{"c":4.69,"h":4.81,"l":4.67,"n":2304,"o":4.71,"t":"2026-07-29T04:00:00Z","v":144489,"vw":4.719384},{"c":4.68,"h":4.7806,"l":4.66,"n":1861,"o":4.75,"t":"2026-07-30T04:00:00Z","v":161172,"vw":4.699732},{"c":4.7,"h":4.78,"l":4.63,"n":2316,"o":4.68,"t":"2026-07-31T04:00:00Z","v":227741,"vw":4.704227},{"c":4.73,"h":4.76,"l":4.52,"n":4482,"o":4.62,"t":"2026-08-03T04:00:00Z","v":395928,"vw":4.671315},{"c":4.61,"h":4.705,"l":4.59,"n":1615,"o":4.66,"t":"2026-08-04T04:00:00Z","v":129213,"vw":4.645648},{"c":4.63,"h":4.77,"l":4.56,"n":3775,"o":4.59,"t":"2026-08-05T04:00:00Z","v":405789,"vw":4.661845},{"c":4.65,"h":4.76,"l":4.6,"n":2279,"o":4.72,"t":"2026-08-06T04:00:00Z","v":199312,"vw":4.686374},{"c":4.61,"h":4.67,"l":4.51,"n":2572,"o":4.63,"t":"2026-08-07T04:00:00Z","v":422150,"vw":4.589261},{"c":4.65,"h":4.725,"l":4.56,"n":3511,"o":4.61,"t":"2026-08-10T04:00:00Z","v":304896,"vw":4.653554},{"c":4.53,"h":4.665,"l":4.53,"n":3593,"o":4.61,"t":"2026-08-11T04:00:00Z","v":286010,"vw":4.571018},{"c":4.53,"h":4.61,"l":4.4567,"n":2258,"o":4.53,"t":"2026-08-12T04:00:00Z","v":280426,"vw":4.532447},{"c":4.65,"h":4.6781,"l":4.48,"n":2717,"o":4.49,"t":"2026-08-13T04:00:00Z","v":383889,"vw":4.624586},{"c":4.79,"h":4.845,"l":4.61,"n":3748,"o":4.68,"t":"2026-08-14T04:00:00Z","v":329873,"vw":4.728762},{"c":4.97,"h":5.12,"l":4.815,"n":4481,"o":4.86,"t":"2026-08-17T04:00:00Z","v":518564,"vw":5.002886},{"c":5.05,"h":5.1,"l":4.91,"n":2426,"o":4.98,"t":"2026-08-18T04:00:00Z","v":336453,"vw":5.018574},{"c":5,"h":5.13,"l":4.96,"n":2352,"o":5.1,"t":"2026-08-19T04:00:00Z","v":334917,"vw":5.010768},{"c":5.09,"h":5.16,"l":5.01,"n":2674,"o":5.03,"t":"2026-08-20T04:00:00Z","v":384799,"vw":5.094018},{"c":5.2,"h":5.37,"l":5.15,"n":3790,"o":5.15,"t":"2026-08-21T04:00:00Z","v":439814,"vw":5.258111},{"c":5.29,"h":5.31,"l":5.15,"n":3811,"o":5.24,"t":"2026-08-24T04:00:00Z","v":396179,"vw":5.244449},{"c":5.1,"h":5.28,"l":5.06,"n":3775,"o":5.26,"t":"2026-08-25T04:00:00Z","v":364364,"vw":5.125819},{"c":4.85,"h":5.1,"l":4.79,"n":4126,"o":5.1,"t":"2026-08-26T04:00:00Z","v":521603,"vw":4.890557},{"c":5.06,"h":5.1,"l":4.86,"n":2866,"o":4.88,"t":"2026-08-27T04:00:00Z","v":352557,"vw":4.98003},{"c":5.19,"h":5.25,"l":5.07,"n":4693,"o":5.09,"t":"2026-08-28T04:00:00Z","v":461062,"vw":5.160928},{"c":5.25,"h":5.29,"l":5.1,"n":3253,"o":5.24,"t":"2026-08-31T04:00:00Z","v":514892,"vw":5.189017},{"c":5.46,"h":5.51,"l":5.1793,"n":3771,"o":5.28,"t":"2026-09-01T04:00:00Z","v":465360,"vw":5.360367},{"c":5.31,"h":5.46,"l":5.25,"n":2309,"o":5.42,"t":"2026-09-02T04:00:00Z","v":305005,"vw":5.315229},{"c":5.27,"h":5.41,"l":5.23,"n":1594,"o":5.37,"t":"2026-09-03T04:00:00Z","v":165122,"vw":5.284053},{"c":5.29,"h":5.41,"l":5.21,"n":2706,"o":5.3,"t":"2026-09-04T04:00:00Z","v":290044,"vw":5.31169},{"c":5.33,"h":5.37,"l":5.06,"n":3835,"o":5.33,"t":"2026-09-08T04:00:00Z","v":561470,"vw":5.247145},{"c":5.36,"h":5.42,"l":5.26,"n":3327,"o":5.39,"t":"2026-09-09T04:00:00Z","v":374990,"vw":5.35982},{"c":5.605,"h":5.65,"l":5.145,"n":8837,"o":5.27,"t":"2026-09-10T04:00:00Z","v":1263367,"vw":5.472189},{"c":5.79,"h":5.87,"l":5.62,"n":6599,"o":5.66,"t":"2026-09-11T04:00:00Z","v":1077445,"vw":5.734956},{"c":5.95,"h":5.99,"l":5.81,"n":8184,"o":5.96,"t":"2026-09-14T04:00:00Z","v":1333322,"vw":5.893772},{"c":5.765,"h":5.95,"l":5.69,"n":3560,"o":5.95,"t":"2026-09-15T04:00:00Z","v":474497,"vw":5.778103},{"c":5.8,"h":6.0024,"l":5.6897,"n":4589,"o":5.76,"t":"2026-09-16T04:00:00Z","v":590331,"vw":5.867691},{"c":5.79,"h":5.8576,"l":5.71,"n":3022,"o":5.76,"t":"2026-09-17T04:00:00Z","v":273200,"vw":5.78998},{"c":5.66,"h":5.8,"l":5.63,"n":2384,"o":5.8,"t":"2026-09-18T04:00:00Z","v":276495,"vw":5.702076},{"c":5.66,"h":5.765,"l":5.53,"n":4360,"o":5.63,"t":"2026-09-21T04:00:00Z","v":635666,"vw":5.645992},{"c":5.43,"h":5.65,"l":5.385,"n":4516,"o":5.65,"t":"2026-09-22T04:00:00Z","v":531218,"vw":5.465541},{"c":5.3,"h":5.41,"l":5.23,"n":4355,"o":5.4,"t":"2026-09-23T04:00:00Z","v":444678,"vw":5.306854},{"c":5.09,"h":5.3457,"l":5.08,"n":3993,"o":5.33,"t":"2026-09-24T04:00:00Z","v":510918,"vw":5.149826},{"c":5.07,"h":5.1,"l":4.98,"n":3782,"o":5.06,"t":"2026-09-25T04:00:00Z","v":524892,"vw":5.054441},{"c":4.99,"h":5.2,"l":4.97,"n":6015,"o":5.09,"t":"2026-09-28T04:00:00Z","v":550906,"vw":5.083815},{"c":5.005,"h":5.08,"l":4.89,"n":5904,"o":4.97,"t":"2026-09-29T04:00:00Z","v":461180,"vw":5.023522},{"c":5.11,"h":5.135,"l":5.02,"n":4986,"o":5.08,"t":"2026-09-30T04:00:00Z","v":530905,"vw":5.084489},{"c":5.27,"h":5.29,"l":5.06,"n":5521,"o":5.13,"t":"2026-10-01T04:00:00Z","v":564053,"vw":5.198133},{"c":5.38,"h":5.44,"l":5.17,"n":3246,"o":5.25,"t":"2026-10-02T04:00:00Z","v":260160,"vw":5.360174},{"c":5.27,"h":5.3675,"l":5.145,"n":5451,"o":5.35,"t":"2026-10-05T04:00:00Z","v":681736,"vw":5.236614},{"c":5.2,"h":5.3,"l":5.14,"n":3240,"o":5.3,"t":"2026-10-06T04:00:00Z","v":383550,"vw":5.2273},{"c":5.31,"h":5.38,"l":5.22,"n":4354,"o":5.23,"t":"2026-10-07T04:00:00Z","v":398739,"vw":5.321629},{"c":5.44,"h":5.5,"l":5.3,"n":3112,"o":5.36,"t":"2026-10-08T04:00:00Z","v":342521,"vw":5.460171},{"c":5.42,"h":5.5,"l":5.35,"n":4039,"o":5.46,"t":"2026-10-09T04:00:00Z","v":392336,"vw":5.447459},{"c":5.52,"h":5.61,"l":5.48,"n":3596,"o":5.49,"t":"2026-10-12T04:00:00Z","v":377894,"vw":5.527219},{"c":5.54,"h":5.59,"l":5.43,"n":3173,"o":5.51,"t":"2026-10-13T04:00:00Z","v":332743,"vw":5.535749},{"c":5.25,"h":5.54,"l":5.24,"n":3938,"o":5.54,"t":"2026-10-14T04:00:00Z","v":405344,"vw":5.295823},{"c":4.87,"h":5.18,"l":4.79,"n":5197,"o":5.18,"t":"2026-10-15T04:00:00Z","v":717869,"vw":4.945815},{"c":4.84,"h":4.9986,"l":4.825,"n":4479,"o":4.91,"t":"2026-10-16T04:00:00Z","v":531412,"vw":4.926256},{"c":4.89,"h":5.0229,"l":4.784,"n":3103,"o":4.84,"t":"2026-10-19T04:00:00Z","v":387116,"vw":4.881023},{"c":4.89,"h":4.9399,"l":4.75,"n":3603,"o":4.89,"t":"2026-10-20T04:00:00Z","v":400123,"vw":4.866921},{"c":4.95,"h":4.99,"l":4.88,"n":1891,"o":4.88,"t":"2026-10-21T04:00:00Z","v":196210,"vw":4.948188},{"c":4.9,"h":4.95,"l":4.859,"n":1838,"o":4.95,"t":"2026-10-22T04:00:00Z","v":223194,"vw":4.909275}],"volatilityBars":[{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-09-21T08:00:00Z","v":101,"vw":5.25},{"c":5.5578,"h":5.5578,"l":5.5578,"n":1,"o":5.5578,"t":"2026-09-21T09:45:00Z","v":466,"vw":5.5578},{"c":5.55,"h":5.61,"l":5.54,"n":21,"o":5.6,"t":"2026-09-21T12:15:00Z","v":12000,"vw":5.553408},{"c":5.64,"h":5.64,"l":5.58,"n":5,"o":5.58,"t":"2026-09-21T13:15:00Z","v":3700,"vw":5.637297},{"c":5.6,"h":5.6861,"l":5.59,"n":216,"o":5.63,"t":"2026-09-21T13:30:00Z","v":50044,"vw":5.620684},{"c":5.745,"h":5.745,"l":5.6,"n":118,"o":5.6,"t":"2026-09-21T13:45:00Z","v":14940,"vw":5.651332},{"c":5.76,"h":5.76,"l":5.685,"n":125,"o":5.745,"t":"2026-09-21T14:00:00Z","v":29378,"vw":5.726578},{"c":5.74,"h":5.75,"l":5.74,"n":43,"o":5.75,"t":"2026-09-21T14:15:00Z","v":9098,"vw":5.742358},{"c":5.68,"h":5.72,"l":5.68,"n":43,"o":5.71,"t":"2026-09-21T14:30:00Z","v":6892,"vw":5.709381},{"c":5.65,"h":5.69,"l":5.65,"n":104,"o":5.69,"t":"2026-09-21T14:45:00Z","v":21172,"vw":5.663599},{"c":5.58,"h":5.665,"l":5.56,"n":182,"o":5.665,"t":"2026-09-21T15:00:00Z","v":75574,"vw":5.637407},{"c":5.5614,"h":5.59,"l":5.5614,"n":41,"o":5.58,"t":"2026-09-21T15:15:00Z","v":9006,"vw":5.577133},{"c":5.56,"h":5.57,"l":5.54,"n":103,"o":5.56,"t":"2026-09-21T15:30:00Z","v":12982,"vw":5.555529},{"c":5.55,"h":5.57,"l":5.53,"n":135,"o":5.55,"t":"2026-09-21T15:45:00Z","v":78370,"vw":5.550689},{"c":5.56,"h":5.57,"l":5.54,"n":76,"o":5.565,"t":"2026-09-21T16:00:00Z","v":15628,"vw":5.557186},{"c":5.56,"h":5.58,"l":5.555,"n":81,"o":5.5699,"t":"2026-09-21T16:15:00Z","v":11602,"vw":5.568337},{"c":5.56,"h":5.57,"l":5.55,"n":84,"o":5.56,"t":"2026-09-21T16:30:00Z","v":6265,"vw":5.56796},{"c":5.58,"h":5.58,"l":5.56,"n":47,"o":5.56,"t":"2026-09-21T16:45:00Z","v":14744,"vw":5.565551},{"c":5.5784,"h":5.59,"l":5.5784,"n":46,"o":5.59,"t":"2026-09-21T17:00:00Z","v":3664,"vw":5.586275},{"c":5.6,"h":5.6,"l":5.59,"n":37,"o":5.59,"t":"2026-09-21T17:15:00Z","v":3131,"vw":5.59793},{"c":5.62,"h":5.62,"l":5.61,"n":23,"o":5.61,"t":"2026-09-21T17:30:00Z","v":896,"vw":5.611667},{"c":5.73,"h":5.73,"l":5.63,"n":399,"o":5.63,"t":"2026-09-21T17:45:00Z","v":54468,"vw":5.678209},{"c":5.75,"h":5.75,"l":5.72,"n":412,"o":5.73,"t":"2026-09-21T18:00:00Z","v":37257,"vw":5.733541},{"c":5.75,"h":5.765,"l":5.72,"n":178,"o":5.76,"t":"2026-09-21T18:15:00Z","v":19332,"vw":5.733194},{"c":5.745,"h":5.7523,"l":5.7401,"n":46,"o":5.7523,"t":"2026-09-21T18:30:00Z","v":6952,"vw":5.74588},{"c":5.69,"h":5.74,"l":5.685,"n":449,"o":5.74,"t":"2026-09-21T18:45:00Z","v":55852,"vw":5.713706},{"c":5.68,"h":5.71,"l":5.68,"n":122,"o":5.685,"t":"2026-09-21T19:00:00Z","v":6966,"vw":5.691919},{"c":5.645,"h":5.67,"l":5.645,"n":76,"o":5.67,"t":"2026-09-21T19:15:00Z","v":4153,"vw":5.663485},{"c":5.655,"h":5.66,"l":5.64,"n":78,"o":5.645,"t":"2026-09-21T19:30:00Z","v":6226,"vw":5.650346},{"c":5.67,"h":5.68,"l":5.6301,"n":495,"o":5.655,"t":"2026-09-21T19:45:00Z","v":38667,"vw":5.655053},{"c":5.66,"h":5.66,"l":5.66,"n":3,"o":5.66,"t":"2026-09-21T20:00:00Z","v":20679,"vw":5.66},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-09-22T08:15:00Z","v":1161,"vw":5.5},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-09-22T09:00:00Z","v":504,"vw":5.64},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-09-22T09:15:00Z","v":222,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-22T10:00:00Z","v":3000,"vw":5.6},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-09-22T11:30:00Z","v":1000,"vw":5.59},{"c":5.54,"h":5.65,"l":5.54,"n":64,"o":5.65,"t":"2026-09-22T13:30:00Z","v":8551,"vw":5.602935},{"c":5.53,"h":5.57,"l":5.53,"n":114,"o":5.57,"t":"2026-09-22T13:45:00Z","v":6656,"vw":5.545266},{"c":5.54,"h":5.545,"l":5.5,"n":158,"o":5.545,"t":"2026-09-22T14:00:00Z","v":11989,"vw":5.512003},{"c":5.52,"h":5.54,"l":5.5008,"n":101,"o":5.52,"t":"2026-09-22T14:15:00Z","v":11851,"vw":5.514208},{"c":5.485,"h":5.515,"l":5.455,"n":198,"o":5.515,"t":"2026-09-22T14:30:00Z","v":39516,"vw":5.48196},{"c":5.53,"h":5.54,"l":5.4822,"n":144,"o":5.485,"t":"2026-09-22T14:45:00Z","v":17346,"vw":5.505717},{"c":5.5678,"h":5.57,"l":5.53,"n":76,"o":5.53,"t":"2026-09-22T15:00:00Z","v":6914,"vw":5.55431},{"c":5.555,"h":5.56,"l":5.54,"n":103,"o":5.56,"t":"2026-09-22T15:15:00Z","v":6924,"vw":5.552964},{"c":5.56,"h":5.5654,"l":5.55,"n":29,"o":5.56,"t":"2026-09-22T15:30:00Z","v":3991,"vw":5.55888},{"c":5.58,"h":5.58,"l":5.555,"n":87,"o":5.555,"t":"2026-09-22T15:45:00Z","v":8572,"vw":5.573667},{"c":5.54,"h":5.575,"l":5.54,"n":58,"o":5.575,"t":"2026-09-22T16:00:00Z","v":4195,"vw":5.552157},{"c":5.55,"h":5.56,"l":5.55,"n":22,"o":5.55,"t":"2026-09-22T16:15:00Z","v":1715,"vw":5.550646},{"c":5.56,"h":5.56,"l":5.54,"n":75,"o":5.54,"t":"2026-09-22T16:30:00Z","v":13136,"vw":5.55801},{"c":5.53,"h":5.55,"l":5.51,"n":66,"o":5.55,"t":"2026-09-22T16:45:00Z","v":5018,"vw":5.531655},{"c":5.525,"h":5.53,"l":5.525,"n":23,"o":5.525,"t":"2026-09-22T17:00:00Z","v":1879,"vw":5.527569},{"c":5.535,"h":5.56,"l":5.525,"n":161,"o":5.53,"t":"2026-09-22T17:15:00Z","v":13603,"vw":5.539555},{"c":5.5579,"h":5.5579,"l":5.54,"n":26,"o":5.54,"t":"2026-09-22T17:30:00Z","v":1609,"vw":5.542761},{"c":5.51,"h":5.56,"l":5.505,"n":180,"o":5.56,"t":"2026-09-22T17:45:00Z","v":8060,"vw":5.537309},{"c":5.51,"h":5.53,"l":5.5,"n":84,"o":5.5281,"t":"2026-09-22T18:00:00Z","v":10153,"vw":5.517376},{"c":5.5,"h":5.53,"l":5.49,"n":117,"o":5.501,"t":"2026-09-22T18:15:00Z","v":34147,"vw":5.507762},{"c":5.5,"h":5.51,"l":5.49,"n":109,"o":5.505,"t":"2026-09-22T18:30:00Z","v":8148,"vw":5.501782},{"c":5.5,"h":5.51,"l":5.4815,"n":125,"o":5.4815,"t":"2026-09-22T18:45:00Z","v":9679,"vw":5.501636},{"c":5.49,"h":5.51,"l":5.48,"n":69,"o":5.51,"t":"2026-09-22T19:00:00Z","v":4911,"vw":5.499878},{"c":5.445,"h":5.4999,"l":5.43,"n":579,"o":5.4999,"t":"2026-09-22T19:15:00Z","v":74655,"vw":5.455454},{"c":5.445,"h":5.445,"l":5.43,"n":195,"o":5.44,"t":"2026-09-22T19:30:00Z","v":16086,"vw":5.43727},{"c":5.4,"h":5.45,"l":5.385,"n":1053,"o":5.445,"t":"2026-09-22T19:45:00Z","v":169113,"vw":5.401234},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-09-22T20:00:00Z","v":17561,"vw":5.43},{"c":5.43,"h":5.45,"l":5.43,"n":31,"o":5.45,"t":"2026-09-22T21:30:00Z","v":977,"vw":5.440029},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-09-23T08:00:00Z","v":611,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-09-23T09:00:00Z","v":389,"vw":5.41},{"c":5.301,"h":5.301,"l":5.301,"n":1,"o":5.301,"t":"2026-09-23T09:45:00Z","v":1000,"vw":5.301},{"c":5.3071,"h":5.36,"l":5.3071,"n":3,"o":5.36,"t":"2026-09-23T10:00:00Z","v":1000,"vw":5.31768},{"c":5.43,"h":5.43,"l":5.36,"n":7,"o":5.36,"t":"2026-09-23T11:00:00Z","v":1150,"vw":5.366364},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.36,"t":"2026-09-23T11:15:00Z","v":847,"vw":5.357732},{"c":5.3,"h":5.36,"l":5.3,"n":4,"o":5.36,"t":"2026-09-23T12:00:00Z","v":1348,"vw":5.318648},{"c":5.4,"h":5.41,"l":5.39,"n":31,"o":5.41,"t":"2026-09-23T12:45:00Z","v":3386,"vw":5.407958},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-23T13:00:00Z","v":151,"vw":5.37},{"c":5.33,"h":5.41,"l":5.33,"n":109,"o":5.4,"t":"2026-09-23T13:30:00Z","v":27262,"vw":5.367091},{"c":5.36,"h":5.38,"l":5.33,"n":70,"o":5.3464,"t":"2026-09-23T13:45:00Z","v":11075,"vw":5.346506},{"c":5.35,"h":5.36,"l":5.32,"n":92,"o":5.36,"t":"2026-09-23T14:00:00Z","v":5345,"vw":5.339908},{"c":5.33,"h":5.36,"l":5.32,"n":337,"o":5.35,"t":"2026-09-23T14:15:00Z","v":44062,"vw":5.337867},{"c":5.33,"h":5.34,"l":5.32,"n":82,"o":5.33,"t":"2026-09-23T14:30:00Z","v":3521,"vw":5.327503},{"c":5.3193,"h":5.32,"l":5.29,"n":83,"o":5.32,"t":"2026-09-23T14:45:00Z","v":6049,"vw":5.305605},{"c":5.33,"h":5.33,"l":5.31,"n":79,"o":5.32,"t":"2026-09-23T15:00:00Z","v":13404,"vw":5.321363},{"c":5.365,"h":5.365,"l":5.325,"n":84,"o":5.325,"t":"2026-09-23T15:15:00Z","v":15977,"vw":5.35071},{"c":5.355,"h":5.36,"l":5.34,"n":109,"o":5.36,"t":"2026-09-23T15:30:00Z","v":23146,"vw":5.349184},{"c":5.35,"h":5.37,"l":5.345,"n":136,"o":5.355,"t":"2026-09-23T15:45:00Z","v":28882,"vw":5.358375},{"c":5.34,"h":5.35,"l":5.335,"n":42,"o":5.34,"t":"2026-09-23T16:00:00Z","v":6175,"vw":5.340546},{"c":5.36,"h":5.36,"l":5.34,"n":33,"o":5.34,"t":"2026-09-23T16:15:00Z","v":1394,"vw":5.345},{"c":5.355,"h":5.36,"l":5.355,"n":7,"o":5.36,"t":"2026-09-23T16:30:00Z","v":292,"vw":5.357058},{"c":5.34,"h":5.355,"l":5.33,"n":38,"o":5.355,"t":"2026-09-23T16:45:00Z","v":1401,"vw":5.347435},{"c":5.2815,"h":5.32,"l":5.2815,"n":71,"o":5.31,"t":"2026-09-23T17:00:00Z","v":6358,"vw":5.299187},{"c":5.3,"h":5.31,"l":5.29,"n":49,"o":5.29,"t":"2026-09-23T17:15:00Z","v":3918,"vw":5.306807},{"c":5.3,"h":5.3,"l":5.29,"n":30,"o":5.3,"t":"2026-09-23T17:30:00Z","v":6808,"vw":5.299552},{"c":5.29,"h":5.2922,"l":5.28,"n":52,"o":5.2922,"t":"2026-09-23T17:45:00Z","v":4073,"vw":5.282855},{"c":5.26,"h":5.2801,"l":5.26,"n":87,"o":5.2801,"t":"2026-09-23T18:00:00Z","v":3866,"vw":5.275939},{"c":5.25,"h":5.26,"l":5.25,"n":100,"o":5.255,"t":"2026-09-23T18:15:00Z","v":4882,"vw":5.254685},{"c":5.28,"h":5.285,"l":5.25,"n":168,"o":5.25,"t":"2026-09-23T18:30:00Z","v":25609,"vw":5.266504},{"c":5.26,"h":5.2758,"l":5.2501,"n":72,"o":5.2758,"t":"2026-09-23T18:45:00Z","v":8843,"vw":5.262696},{"c":5.245,"h":5.26,"l":5.23,"n":119,"o":5.26,"t":"2026-09-23T19:00:00Z","v":7630,"vw":5.239292},{"c":5.245,"h":5.25,"l":5.23,"n":135,"o":5.245,"t":"2026-09-23T19:15:00Z","v":9724,"vw":5.242107},{"c":5.24,"h":5.255,"l":5.23,"n":256,"o":5.245,"t":"2026-09-23T19:30:00Z","v":29096,"vw":5.24432},{"c":5.295,"h":5.32,"l":5.23,"n":1072,"o":5.23,"t":"2026-09-23T19:45:00Z","v":107980,"vw":5.2824},{"c":5.3775,"h":5.3775,"l":5.3,"n":3,"o":5.3,"t":"2026-09-23T20:00:00Z","v":13346,"vw":5.302265},{"c":5.33,"h":5.38,"l":5.23,"n":11,"o":5.355,"t":"2026-09-23T20:15:00Z","v":5844,"vw":5.2972},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-09-24T10:30:00Z","v":400,"vw":5.4},{"c":5.56,"h":5.58,"l":5.56,"n":2,"o":5.58,"t":"2026-09-24T11:30:00Z","v":393,"vw":5.570382},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-09-24T12:30:00Z","v":500,"vw":5.36},{"c":5.27,"h":5.3457,"l":5.25,"n":50,"o":5.33,"t":"2026-09-24T13:30:00Z","v":15727,"vw":5.304875},{"c":5.25,"h":5.28,"l":5.23,"n":70,"o":5.255,"t":"2026-09-24T13:45:00Z","v":17300,"vw":5.26343},{"c":5.26,"h":5.3,"l":5.26,"n":58,"o":5.27,"t":"2026-09-24T14:00:00Z","v":3637,"vw":5.279554},{"c":5.22,"h":5.26,"l":5.22,"n":88,"o":5.26,"t":"2026-09-24T14:15:00Z","v":14210,"vw":5.242949},{"c":5.245,"h":5.245,"l":5.2,"n":125,"o":5.23,"t":"2026-09-24T14:30:00Z","v":20445,"vw":5.219522},{"c":5.25,"h":5.25,"l":5.23,"n":21,"o":5.236,"t":"2026-09-24T14:45:00Z","v":2232,"vw":5.237105},{"c":5.26,"h":5.2799,"l":5.25,"n":47,"o":5.26,"t":"2026-09-24T15:00:00Z","v":2508,"vw":5.262675},{"c":5.25,"h":5.2603,"l":5.25,"n":35,"o":5.2603,"t":"2026-09-24T15:15:00Z","v":1425,"vw":5.255382},{"c":5.22,"h":5.25,"l":5.21,"n":143,"o":5.25,"t":"2026-09-24T15:30:00Z","v":20071,"vw":5.235523},{"c":5.23,"h":5.23,"l":5.22,"n":23,"o":5.23,"t":"2026-09-24T15:45:00Z","v":1623,"vw":5.227765},{"c":5.23,"h":5.23,"l":5.21,"n":81,"o":5.23,"t":"2026-09-24T16:00:00Z","v":6382,"vw":5.219016},{"c":5.17,"h":5.23,"l":5.16,"n":446,"o":5.22,"t":"2026-09-24T16:15:00Z","v":56677,"vw":5.201082},{"c":5.13,"h":5.16,"l":5.12,"n":167,"o":5.16,"t":"2026-09-24T16:30:00Z","v":9643,"vw":5.134012},{"c":5.145,"h":5.145,"l":5.1,"n":304,"o":5.13,"t":"2026-09-24T16:45:00Z","v":47268,"vw":5.11448},{"c":5.1339,"h":5.14,"l":5.13,"n":50,"o":5.13,"t":"2026-09-24T17:00:00Z","v":7839,"vw":5.135183},{"c":5.13,"h":5.13,"l":5.11,"n":121,"o":5.13,"t":"2026-09-24T17:15:00Z","v":16718,"vw":5.123246},{"c":5.14,"h":5.14,"l":5.112,"n":114,"o":5.12,"t":"2026-09-24T17:30:00Z","v":15003,"vw":5.124222},{"c":5.135,"h":5.1401,"l":5.13,"n":68,"o":5.14,"t":"2026-09-24T17:45:00Z","v":8333,"vw":5.136154},{"c":5.13,"h":5.145,"l":5.12,"n":189,"o":5.13,"t":"2026-09-24T18:00:00Z","v":23536,"vw":5.130429},{"c":5.125,"h":5.13,"l":5.1,"n":193,"o":5.13,"t":"2026-09-24T18:15:00Z","v":33978,"vw":5.115139},{"c":5.12,"h":5.135,"l":5.1,"n":204,"o":5.125,"t":"2026-09-24T18:30:00Z","v":27140,"vw":5.119179},{"c":5.13,"h":5.135,"l":5.1286,"n":25,"o":5.13,"t":"2026-09-24T18:45:00Z","v":2638,"vw":5.130658},{"c":5.125,"h":5.135,"l":5.12,"n":56,"o":5.13,"t":"2026-09-24T19:00:00Z","v":4947,"vw":5.128829},{"c":5.11,"h":5.13,"l":5.11,"n":62,"o":5.126,"t":"2026-09-24T19:15:00Z","v":7365,"vw":5.123388},{"c":5.1,"h":5.12,"l":5.09,"n":178,"o":5.1,"t":"2026-09-24T19:30:00Z","v":17390,"vw":5.104209},{"c":5.09,"h":5.11,"l":5.08,"n":699,"o":5.1,"t":"2026-09-24T19:45:00Z","v":107173,"vw":5.092183},{"c":5.09,"h":5.09,"l":5.09,"n":5,"o":5.09,"t":"2026-09-24T20:00:00Z","v":12956,"vw":5.09},{"c":5.03,"h":5.095,"l":5.03,"n":94,"o":5.06,"t":"2026-09-25T13:30:00Z","v":28365,"vw":5.053811},{"c":4.99,"h":5.03,"l":4.98,"n":100,"o":5.03,"t":"2026-09-25T13:45:00Z","v":21689,"vw":5.014638},{"c":5.03,"h":5.055,"l":5.005,"n":153,"o":5.005,"t":"2026-09-25T14:00:00Z","v":30433,"vw":5.047628},{"c":5.04,"h":5.05,"l":5.02,"n":119,"o":5.035,"t":"2026-09-25T14:15:00Z","v":21413,"vw":5.029985},{"c":5.02,"h":5.05,"l":5.02,"n":142,"o":5.04,"t":"2026-09-25T14:30:00Z","v":36518,"vw":5.033599},{"c":5.04,"h":5.04,"l":5.02,"n":55,"o":5.0239,"t":"2026-09-25T14:45:00Z","v":18240,"vw":5.030047},{"c":5.05,"h":5.05,"l":5.035,"n":52,"o":5.04,"t":"2026-09-25T15:00:00Z","v":4503,"vw":5.040846},{"c":5.085,"h":5.09,"l":5.045,"n":207,"o":5.05,"t":"2026-09-25T15:15:00Z","v":36045,"vw":5.051617},{"c":5.09,"h":5.09,"l":5.08,"n":49,"o":5.085,"t":"2026-09-25T15:30:00Z","v":3744,"vw":5.084002},{"c":5.08,"h":5.1,"l":5.07,"n":151,"o":5.1,"t":"2026-09-25T15:45:00Z","v":23835,"vw":5.081132},{"c":5.04,"h":5.07,"l":5.04,"n":66,"o":5.07,"t":"2026-09-25T16:00:00Z","v":6588,"vw":5.05533},{"c":5.05,"h":5.05,"l":5.0335,"n":111,"o":5.035,"t":"2026-09-25T16:15:00Z","v":11230,"vw":5.039103},{"c":5.06,"h":5.06,"l":5.035,"n":170,"o":5.04,"t":"2026-09-25T16:30:00Z","v":14004,"vw":5.048222},{"c":5.06,"h":5.07,"l":5.05,"n":134,"o":5.07,"t":"2026-09-25T16:45:00Z","v":10412,"vw":5.062065},{"c":5.05,"h":5.06,"l":5.045,"n":86,"o":5.06,"t":"2026-09-25T17:00:00Z","v":6967,"vw":5.051677},{"c":5.055,"h":5.06,"l":5.05,"n":54,"o":5.05,"t":"2026-09-25T17:15:00Z","v":3085,"vw":5.054039},{"c":5.045,"h":5.06,"l":5.04,"n":106,"o":5.055,"t":"2026-09-25T17:30:00Z","v":8403,"vw":5.050887},{"c":5.06,"h":5.06,"l":5.0401,"n":130,"o":5.0402,"t":"2026-09-25T17:45:00Z","v":10844,"vw":5.052422},{"c":5.065,"h":5.08,"l":5.06,"n":111,"o":5.06,"t":"2026-09-25T18:00:00Z","v":10058,"vw":5.067711},{"c":5.066,"h":5.07,"l":5.05,"n":148,"o":5.07,"t":"2026-09-25T18:15:00Z","v":18584,"vw":5.060957},{"c":5.065,"h":5.07,"l":5.055,"n":72,"o":5.07,"t":"2026-09-25T18:30:00Z","v":5900,"vw":5.061756},{"c":5.065,"h":5.07,"l":5.06,"n":124,"o":5.07,"t":"2026-09-25T18:45:00Z","v":14127,"vw":5.065782},{"c":5.075,"h":5.08,"l":5.06,"n":250,"o":5.065,"t":"2026-09-25T19:00:00Z","v":47124,"vw":5.070252},{"c":5.05,"h":5.08,"l":5.05,"n":239,"o":5.075,"t":"2026-09-25T19:15:00Z","v":36976,"vw":5.063967},{"c":5.065,"h":5.0692,"l":5.055,"n":111,"o":5.055,"t":"2026-09-25T19:30:00Z","v":12067,"vw":5.062994},{"c":5.05,"h":5.075,"l":5.04,"n":500,"o":5.065,"t":"2026-09-25T19:45:00Z","v":60162,"vw":5.06282},{"c":5.053,"h":5.07,"l":5.053,"n":5,"o":5.07,"t":"2026-09-25T20:00:00Z","v":18729,"vw":5.069909},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-25T20:15:00Z","v":500,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-25T20:30:00Z","v":1000,"vw":5.05},{"c":5.0577,"h":5.0577,"l":5.0577,"n":1,"o":5.0577,"t":"2026-09-25T21:00:00Z","v":110,"vw":5.0577},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-28T10:30:00Z","v":364,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-28T13:00:00Z","v":1946,"vw":5.08},{"c":5.18,"h":5.2,"l":5.06,"n":151,"o":5.09,"t":"2026-09-28T13:30:00Z","v":41790,"vw":5.107812},{"c":5.08,"h":5.18,"l":5.08,"n":103,"o":5.18,"t":"2026-09-28T13:45:00Z","v":17389,"vw":5.12367},{"c":5.09,"h":5.1185,"l":5.07,"n":94,"o":5.08,"t":"2026-09-28T14:00:00Z","v":11240,"vw":5.101146},{"c":5.095,"h":5.11,"l":5.082,"n":153,"o":5.09,"t":"2026-09-28T14:15:00Z","v":22433,"vw":5.099498},{"c":5.14,"h":5.17,"l":5.09,"n":237,"o":5.09,"t":"2026-09-28T14:30:00Z","v":18688,"vw":5.143047},{"c":5.14,"h":5.16,"l":5.14,"n":254,"o":5.1592,"t":"2026-09-28T14:45:00Z","v":6166,"vw":5.149831},{"c":5.13,"h":5.14,"l":5.13,"n":76,"o":5.14,"t":"2026-09-28T15:00:00Z","v":7433,"vw":5.138605},{"c":5.13,"h":5.135,"l":5.11,"n":78,"o":5.135,"t":"2026-09-28T15:15:00Z","v":11463,"vw":5.121531},{"c":5.12,"h":5.13,"l":5.11,"n":243,"o":5.13,"t":"2026-09-28T15:30:00Z","v":12860,"vw":5.119119},{"c":5.135,"h":5.14,"l":5.11,"n":532,"o":5.12,"t":"2026-09-28T15:45:00Z","v":69262,"vw":5.128431},{"c":5.1,"h":5.15,"l":5.09,"n":818,"o":5.135,"t":"2026-09-28T16:00:00Z","v":76371,"vw":5.097825},{"c":5.08,"h":5.1179,"l":5.07,"n":227,"o":5.105,"t":"2026-09-28T16:15:00Z","v":52775,"vw":5.096283},{"c":5.06,"h":5.09,"l":5.06,"n":44,"o":5.08,"t":"2026-09-28T16:30:00Z","v":10585,"vw":5.070125},{"c":5.08,"h":5.08,"l":5.06,"n":112,"o":5.07,"t":"2026-09-28T16:45:00Z","v":9644,"vw":5.06815},{"c":5.06,"h":5.08,"l":5.05,"n":85,"o":5.08,"t":"2026-09-28T17:00:00Z","v":22926,"vw":5.063048},{"c":5.055,"h":5.055,"l":5.05,"n":175,"o":5.05,"t":"2026-09-28T17:15:00Z","v":10979,"vw":5.050089},{"c":5.04,"h":5.04,"l":5.0309,"n":183,"o":5.04,"t":"2026-09-28T17:30:00Z","v":8498,"vw":5.038164},{"c":5.05,"h":5.05,"l":5.05,"n":285,"o":5.05,"t":"2026-09-28T17:45:00Z","v":8752,"vw":5.05},{"c":5.065,"h":5.07,"l":5.05,"n":725,"o":5.05,"t":"2026-09-28T18:00:00Z","v":17775,"vw":5.060875},{"c":5.04,"h":5.06,"l":5.035,"n":53,"o":5.06,"t":"2026-09-28T18:15:00Z","v":2777,"vw":5.051659},{"c":5,"h":5.035,"l":5,"n":78,"o":5.03,"t":"2026-09-28T18:30:00Z","v":13996,"vw":5.019887},{"c":5.01,"h":5.02,"l":5,"n":89,"o":5.01,"t":"2026-09-28T18:45:00Z","v":7686,"vw":5.00993},{"c":4.99,"h":5.011,"l":4.99,"n":83,"o":5.011,"t":"2026-09-28T19:00:00Z","v":12536,"vw":5.001409},{"c":4.99,"h":5,"l":4.97,"n":90,"o":4.99,"t":"2026-09-28T19:15:00Z","v":9821,"vw":4.989038},{"c":4.98,"h":4.99,"l":4.98,"n":26,"o":4.99,"t":"2026-09-28T19:30:00Z","v":6939,"vw":4.989595},{"c":4.995,"h":5,"l":4.97,"n":429,"o":4.98,"t":"2026-09-28T19:45:00Z","v":27188,"vw":4.989434},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-09-28T20:00:00Z","v":14884,"vw":4.99},{"c":4.99,"h":4.99,"l":4.89,"n":114,"o":4.97,"t":"2026-09-29T13:30:00Z","v":28638,"vw":4.946499},{"c":4.98,"h":5,"l":4.98,"n":47,"o":4.995,"t":"2026-09-29T13:45:00Z","v":3265,"vw":4.998308},{"c":5.06,"h":5.07,"l":4.98,"n":165,"o":4.985,"t":"2026-09-29T14:00:00Z","v":30972,"vw":5.010433},{"c":5.045,"h":5.06,"l":5.04,"n":133,"o":5.06,"t":"2026-09-29T14:15:00Z","v":24666,"vw":5.051281},{"c":5.04,"h":5.05,"l":5.04,"n":92,"o":5.05,"t":"2026-09-29T14:30:00Z","v":4277,"vw":5.044647},{"c":5.05,"h":5.05,"l":5.04,"n":69,"o":5.04,"t":"2026-09-29T14:45:00Z","v":4192,"vw":5.040685},{"c":5.07,"h":5.08,"l":5.05,"n":116,"o":5.05,"t":"2026-09-29T15:00:00Z","v":13457,"vw":5.062476},{"c":5.06,"h":5.08,"l":5.06,"n":94,"o":5.08,"t":"2026-09-29T15:15:00Z","v":4775,"vw":5.065457},{"c":5.06,"h":5.065,"l":5.05,"n":38,"o":5.065,"t":"2026-09-29T15:30:00Z","v":993,"vw":5.059},{"c":5.065,"h":5.07,"l":5.05,"n":155,"o":5.06,"t":"2026-09-29T15:45:00Z","v":10438,"vw":5.06263},{"c":5.065,"h":5.065,"l":5.065,"n":36,"o":5.065,"t":"2026-09-29T16:00:00Z","v":1798,"vw":5.065},{"c":5.06,"h":5.065,"l":5.05,"n":185,"o":5.06,"t":"2026-09-29T16:15:00Z","v":11933,"vw":5.061314},{"c":5.055,"h":5.065,"l":5.055,"n":93,"o":5.065,"t":"2026-09-29T16:30:00Z","v":4760,"vw":5.060062},{"c":5.05,"h":5.055,"l":5.05,"n":53,"o":5.05,"t":"2026-09-29T16:45:00Z","v":2420,"vw":5.050324},{"c":5.05,"h":5.065,"l":5.03,"n":289,"o":5.05,"t":"2026-09-29T17:00:00Z","v":28545,"vw":5.055698},{"c":5.04,"h":5.05,"l":5.03,"n":199,"o":5.04,"t":"2026-09-29T17:15:00Z","v":20772,"vw":5.036895},{"c":5.01,"h":5.04,"l":5.01,"n":188,"o":5.04,"t":"2026-09-29T17:30:00Z","v":10158,"vw":5.023476},{"c":5.04,"h":5.05,"l":5.01,"n":342,"o":5.01,"t":"2026-09-29T17:45:00Z","v":37063,"vw":5.01962},{"c":5.045,"h":5.0635,"l":5.03,"n":44,"o":5.03,"t":"2026-09-29T18:00:00Z","v":3490,"vw":5.051492},{"c":5.05,"h":5.06,"l":5.04,"n":138,"o":5.04,"t":"2026-09-29T18:15:00Z","v":6762,"vw":5.049831},{"c":5.04,"h":5.05,"l":5.04,"n":101,"o":5.04,"t":"2026-09-29T18:30:00Z","v":4456,"vw":5.046072},{"c":5.04,"h":5.045,"l":5.04,"n":94,"o":5.045,"t":"2026-09-29T18:45:00Z","v":5095,"vw":5.040426},{"c":5.035,"h":5.06,"l":5.03,"n":267,"o":5.04,"t":"2026-09-29T19:00:00Z","v":19994,"vw":5.048872},{"c":5.039,"h":5.05,"l":5.03,"n":217,"o":5.03,"t":"2026-09-29T19:15:00Z","v":15521,"vw":5.034907},{"c":5.03,"h":5.04,"l":5.015,"n":459,"o":5.04,"t":"2026-09-29T19:30:00Z","v":34177,"vw":5.02621},{"c":5.005,"h":5.03,"l":4.99,"n":1040,"o":5.03,"t":"2026-09-29T19:45:00Z","v":90640,"vw":5.009126},{"c":5.005,"h":5.005,"l":5.005,"n":5,"o":5.005,"t":"2026-09-29T20:00:00Z","v":20361,"vw":5.005},{"c":4.96,"h":5,"l":4.96,"n":69,"o":5,"t":"2026-09-29T21:00:00Z","v":4095,"vw":4.963396},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-29T21:30:00Z","v":500,"vw":4.95},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-29T22:00:00Z","v":100,"vw":5},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-09-29T23:45:00Z","v":186,"vw":4.95},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-09-30T12:00:00Z","v":1814,"vw":5.04},{"c":5.1601,"h":5.1601,"l":5.1,"n":2,"o":5.1,"t":"2026-09-30T12:15:00Z","v":200,"vw":5.13005},{"c":5.09,"h":5.11,"l":5.09,"n":24,"o":5.09,"t":"2026-09-30T13:15:00Z","v":1992,"vw":5.099189},{"c":5.085,"h":5.13,"l":5.08,"n":153,"o":5.08,"t":"2026-09-30T13:30:00Z","v":24801,"vw":5.090445},{"c":5.12,"h":5.135,"l":5.07,"n":56,"o":5.1,"t":"2026-09-30T13:45:00Z","v":7695,"vw":5.108078},{"c":5.105,"h":5.125,"l":5.105,"n":20,"o":5.125,"t":"2026-09-30T14:00:00Z","v":1371,"vw":5.114262},{"c":5.07,"h":5.105,"l":5.03,"n":155,"o":5.0901,"t":"2026-09-30T14:15:00Z","v":19177,"vw":5.07088},{"c":5.04,"h":5.078,"l":5.04,"n":54,"o":5.078,"t":"2026-09-30T14:30:00Z","v":3182,"vw":5.060241},{"c":5.05,"h":5.05,"l":5.02,"n":126,"o":5.031,"t":"2026-09-30T14:45:00Z","v":10928,"vw":5.030181},{"c":5.0841,"h":5.09,"l":5.05,"n":174,"o":5.055,"t":"2026-09-30T15:00:00Z","v":21530,"vw":5.072168},{"c":5.06,"h":5.1,"l":5.06,"n":192,"o":5.085,"t":"2026-09-30T15:15:00Z","v":26959,"vw":5.079307},{"c":5.07,"h":5.07,"l":5.03,"n":94,"o":5.05,"t":"2026-09-30T15:30:00Z","v":18558,"vw":5.054998},{"c":5.05,"h":5.06,"l":5.04,"n":185,"o":5.06,"t":"2026-09-30T15:45:00Z","v":22317,"vw":5.052298},{"c":5.0501,"h":5.06,"l":5.05,"n":37,"o":5.05,"t":"2026-09-30T16:00:00Z","v":7492,"vw":5.053987},{"c":5.045,"h":5.05,"l":5.04,"n":90,"o":5.05,"t":"2026-09-30T16:15:00Z","v":8658,"vw":5.049307},{"c":5.075,"h":5.08,"l":5.045,"n":138,"o":5.045,"t":"2026-09-30T16:30:00Z","v":36775,"vw":5.060298},{"c":5.085,"h":5.085,"l":5.075,"n":218,"o":5.075,"t":"2026-09-30T16:45:00Z","v":20191,"vw":5.079445},{"c":5.08,"h":5.09,"l":5.075,"n":288,"o":5.085,"t":"2026-09-30T17:00:00Z","v":36275,"vw":5.082089},{"c":5.085,"h":5.09,"l":5.075,"n":97,"o":5.075,"t":"2026-09-30T17:15:00Z","v":15931,"vw":5.084486},{"c":5.085,"h":5.09,"l":5.0814,"n":59,"o":5.0814,"t":"2026-09-30T17:30:00Z","v":4049,"vw":5.085173},{"c":5.085,"h":5.09,"l":5.08,"n":43,"o":5.09,"t":"2026-09-30T17:45:00Z","v":3583,"vw":5.085157},{"c":5.085,"h":5.085,"l":5.07,"n":109,"o":5.085,"t":"2026-09-30T18:00:00Z","v":21889,"vw":5.079426},{"c":5.07,"h":5.085,"l":5.07,"n":49,"o":5.085,"t":"2026-09-30T18:15:00Z","v":4062,"vw":5.078805},{"c":5.08,"h":5.08,"l":5.065,"n":62,"o":5.07,"t":"2026-09-30T18:30:00Z","v":4855,"vw":5.072161},{"c":5.1,"h":5.1,"l":5.07,"n":228,"o":5.075,"t":"2026-09-30T18:45:00Z","v":22780,"vw":5.087744},{"c":5.08,"h":5.095,"l":5.075,"n":367,"o":5.095,"t":"2026-09-30T19:00:00Z","v":28332,"vw":5.085229},{"c":5.1,"h":5.105,"l":5.08,"n":163,"o":5.08,"t":"2026-09-30T19:15:00Z","v":12809,"vw":5.094419},{"c":5.115,"h":5.115,"l":5.09,"n":326,"o":5.1,"t":"2026-09-30T19:30:00Z","v":24316,"vw":5.102151},{"c":5.1,"h":5.135,"l":5.09,"n":1080,"o":5.11,"t":"2026-09-30T19:45:00Z","v":87809,"vw":5.120158},{"c":5.11,"h":5.11,"l":5.11,"n":8,"o":5.11,"t":"2026-09-30T20:00:00Z","v":24817,"vw":5.11},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-30T21:15:00Z","v":200,"vw":5.15},{"c":5.09,"h":5.16,"l":5.09,"n":31,"o":5.13,"t":"2026-10-01T13:30:00Z","v":9620,"vw":5.120679},{"c":5.11,"h":5.12,"l":5.09,"n":96,"o":5.09,"t":"2026-10-01T13:45:00Z","v":10612,"vw":5.104006},{"c":5.11,"h":5.11,"l":5.06,"n":83,"o":5.1024,"t":"2026-10-01T14:00:00Z","v":12436,"vw":5.0868},{"c":5.09,"h":5.11,"l":5.09,"n":163,"o":5.11,"t":"2026-10-01T14:15:00Z","v":31361,"vw":5.100208},{"c":5.1,"h":5.1,"l":5.09,"n":101,"o":5.095,"t":"2026-10-01T14:30:00Z","v":10068,"vw":5.099833},{"c":5.085,"h":5.1,"l":5.08,"n":80,"o":5.1,"t":"2026-10-01T14:45:00Z","v":9520,"vw":5.084512},{"c":5.1,"h":5.1,"l":5.07,"n":58,"o":5.08,"t":"2026-10-01T15:00:00Z","v":10254,"vw":5.078329},{"c":5.105,"h":5.105,"l":5.0918,"n":88,"o":5.1,"t":"2026-10-01T15:15:00Z","v":6940,"vw":5.100983},{"c":5.1001,"h":5.105,"l":5.1,"n":29,"o":5.105,"t":"2026-10-01T15:30:00Z","v":3448,"vw":5.101872},{"c":5.09,"h":5.11,"l":5.09,"n":61,"o":5.105,"t":"2026-10-01T15:45:00Z","v":5527,"vw":5.103806},{"c":5.1,"h":5.105,"l":5.095,"n":74,"o":5.095,"t":"2026-10-01T16:00:00Z","v":7195,"vw":5.099735},{"c":5.1,"h":5.105,"l":5.1,"n":46,"o":5.1,"t":"2026-10-01T16:15:00Z","v":3800,"vw":5.100182},{"c":5.1,"h":5.11,"l":5.1,"n":34,"o":5.11,"t":"2026-10-01T16:30:00Z","v":4095,"vw":5.107872},{"c":5.21,"h":5.25,"l":5.11,"n":1435,"o":5.11,"t":"2026-10-01T16:45:00Z","v":137573,"vw":5.19614},{"c":5.192,"h":5.21,"l":5.192,"n":53,"o":5.21,"t":"2026-10-01T17:00:00Z","v":5324,"vw":5.197651},{"c":5.195,"h":5.195,"l":5.19,"n":40,"o":5.195,"t":"2026-10-01T17:15:00Z","v":4260,"vw":5.192743},{"c":5.185,"h":5.2,"l":5.172,"n":202,"o":5.19,"t":"2026-10-01T17:30:00Z","v":27307,"vw":5.186811},{"c":5.25,"h":5.26,"l":5.18,"n":300,"o":5.185,"t":"2026-10-01T17:45:00Z","v":31869,"vw":5.220331},{"c":5.255,"h":5.26,"l":5.25,"n":166,"o":5.25,"t":"2026-10-01T18:00:00Z","v":15891,"vw":5.255398},{"c":5.245,"h":5.26,"l":5.24,"n":170,"o":5.25,"t":"2026-10-01T18:15:00Z","v":22970,"vw":5.249872},{"c":5.235,"h":5.25,"l":5.22,"n":252,"o":5.245,"t":"2026-10-01T18:30:00Z","v":32117,"vw":5.243437},{"c":5.255,"h":5.255,"l":5.22,"n":167,"o":5.235,"t":"2026-10-01T18:45:00Z","v":19325,"vw":5.237686},{"c":5.27,"h":5.27,"l":5.26,"n":154,"o":5.26,"t":"2026-10-01T19:00:00Z","v":20121,"vw":5.264706},{"c":5.25,"h":5.275,"l":5.25,"n":176,"o":5.27,"t":"2026-10-01T19:15:00Z","v":13658,"vw":5.263834},{"c":5.245,"h":5.265,"l":5.24,"n":212,"o":5.255,"t":"2026-10-01T19:30:00Z","v":17677,"vw":5.254953},{"c":5.265,"h":5.29,"l":5.245,"n":718,"o":5.245,"t":"2026-10-01T19:45:00Z","v":51066,"vw":5.270917},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-01T20:00:00Z","v":24394,"vw":5.27},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-01T20:15:00Z","v":4000,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-01T23:30:00Z","v":800,"vw":5.28},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-02T12:15:00Z","v":1260,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":6,"o":5.25,"t":"2026-10-02T13:15:00Z","v":212,"vw":5.25},{"c":5.18,"h":5.25,"l":5.17,"n":41,"o":5.25,"t":"2026-10-02T13:30:00Z","v":6711,"vw":5.221795},{"c":5.21,"h":5.21,"l":5.2,"n":5,"o":5.2,"t":"2026-10-02T13:45:00Z","v":303,"vw":5.205},{"c":5.18,"h":5.235,"l":5.18,"n":41,"o":5.23,"t":"2026-10-02T14:00:00Z","v":15675,"vw":5.229405},{"c":5.245,"h":5.25,"l":5.19,"n":56,"o":5.2,"t":"2026-10-02T14:15:00Z","v":14343,"vw":5.240925},{"c":5.27,"h":5.27,"l":5.24,"n":102,"o":5.24,"t":"2026-10-02T14:30:00Z","v":7848,"vw":5.2559},{"c":5.345,"h":5.355,"l":5.27,"n":165,"o":5.27,"t":"2026-10-02T14:45:00Z","v":17125,"vw":5.310783},{"c":5.342,"h":5.36,"l":5.34,"n":57,"o":5.345,"t":"2026-10-02T15:00:00Z","v":2846,"vw":5.347116},{"c":5.35,"h":5.36,"l":5.3301,"n":97,"o":5.35,"t":"2026-10-02T15:15:00Z","v":5672,"vw":5.34295},{"c":5.37,"h":5.38,"l":5.35,"n":81,"o":5.35,"t":"2026-10-02T15:30:00Z","v":3695,"vw":5.36309},{"c":5.39,"h":5.4,"l":5.38,"n":27,"o":5.38,"t":"2026-10-02T15:45:00Z","v":1297,"vw":5.390636},{"c":5.3809,"h":5.39,"l":5.38,"n":39,"o":5.39,"t":"2026-10-02T16:00:00Z","v":2569,"vw":5.387161},{"c":5.395,"h":5.395,"l":5.385,"n":42,"o":5.39,"t":"2026-10-02T16:15:00Z","v":2362,"vw":5.390789},{"c":5.405,"h":5.405,"l":5.39,"n":55,"o":5.4,"t":"2026-10-02T16:30:00Z","v":4367,"vw":5.398158},{"c":5.41,"h":5.415,"l":5.4,"n":94,"o":5.405,"t":"2026-10-02T16:45:00Z","v":10537,"vw":5.40935},{"c":5.39,"h":5.41,"l":5.375,"n":160,"o":5.41,"t":"2026-10-02T17:00:00Z","v":22436,"vw":5.384712},{"c":5.43,"h":5.43,"l":5.375,"n":135,"o":5.375,"t":"2026-10-02T17:15:00Z","v":12913,"vw":5.397201},{"c":5.43,"h":5.43,"l":5.41,"n":76,"o":5.42,"t":"2026-10-02T17:30:00Z","v":5627,"vw":5.41776},{"c":5.435,"h":5.44,"l":5.42,"n":88,"o":5.43,"t":"2026-10-02T17:45:00Z","v":7751,"vw":5.431028},{"c":5.43,"h":5.44,"l":5.42,"n":145,"o":5.44,"t":"2026-10-02T18:00:00Z","v":13279,"vw":5.42683},{"c":5.4174,"h":5.43,"l":5.4174,"n":36,"o":5.425,"t":"2026-10-02T18:15:00Z","v":10329,"vw":5.424707},{"c":5.4147,"h":5.425,"l":5.4,"n":116,"o":5.41,"t":"2026-10-02T18:30:00Z","v":7025,"vw":5.414326},{"c":5.43,"h":5.44,"l":5.41,"n":80,"o":5.42,"t":"2026-10-02T18:45:00Z","v":3605,"vw":5.426377},{"c":5.415,"h":5.43,"l":5.415,"n":120,"o":5.425,"t":"2026-10-02T19:00:00Z","v":6479,"vw":5.421678},{"c":5.408,"h":5.415,"l":5.4,"n":74,"o":5.415,"t":"2026-10-02T19:15:00Z","v":4120,"vw":5.406096},{"c":5.39,"h":5.41,"l":5.39,"n":148,"o":5.4,"t":"2026-10-02T19:30:00Z","v":9098,"vw":5.395951},{"c":5.385,"h":5.4,"l":5.37,"n":483,"o":5.39,"t":"2026-10-02T19:45:00Z","v":34263,"vw":5.386069},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-10-02T20:00:00Z","v":14398,"vw":5.38},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-05T13:15:00Z","v":504,"vw":5.35},{"c":5.3,"h":5.3675,"l":5.26,"n":165,"o":5.35,"t":"2026-10-05T13:30:00Z","v":48348,"vw":5.326974},{"c":5.32,"h":5.32,"l":5.2601,"n":35,"o":5.2601,"t":"2026-10-05T13:45:00Z","v":3183,"vw":5.28853},{"c":5.23,"h":5.3,"l":5.22,"n":306,"o":5.3,"t":"2026-10-05T14:00:00Z","v":38261,"vw":5.250055},{"c":5.18,"h":5.24,"l":5.18,"n":187,"o":5.22,"t":"2026-10-05T14:15:00Z","v":42770,"vw":5.211365},{"c":5.18,"h":5.19,"l":5.145,"n":236,"o":5.18,"t":"2026-10-05T14:30:00Z","v":26305,"vw":5.169771},{"c":5.21,"h":5.22,"l":5.1783,"n":176,"o":5.18,"t":"2026-10-05T14:45:00Z","v":30802,"vw":5.192627},{"c":5.22,"h":5.25,"l":5.21,"n":174,"o":5.21,"t":"2026-10-05T15:00:00Z","v":21964,"vw":5.232061},{"c":5.225,"h":5.23,"l":5.22,"n":65,"o":5.22,"t":"2026-10-05T15:15:00Z","v":12125,"vw":5.225048},{"c":5.22,"h":5.235,"l":5.22,"n":101,"o":5.23,"t":"2026-10-05T15:30:00Z","v":9598,"vw":5.229687},{"c":5.225,"h":5.23,"l":5.21,"n":109,"o":5.22,"t":"2026-10-05T15:45:00Z","v":9567,"vw":5.218973},{"c":5.25,"h":5.25,"l":5.21,"n":209,"o":5.23,"t":"2026-10-05T16:00:00Z","v":22094,"vw":5.225639},{"c":5.235,"h":5.25,"l":5.22,"n":154,"o":5.25,"t":"2026-10-05T16:15:00Z","v":18400,"vw":5.231168},{"c":5.215,"h":5.235,"l":5.215,"n":100,"o":5.2347,"t":"2026-10-05T16:30:00Z","v":14267,"vw":5.223668},{"c":5.215,"h":5.22,"l":5.205,"n":181,"o":5.215,"t":"2026-10-05T16:45:00Z","v":17030,"vw":5.211244},{"c":5.205,"h":5.215,"l":5.205,"n":84,"o":5.215,"t":"2026-10-05T17:00:00Z","v":6805,"vw":5.209363},{"c":5.205,"h":5.2099,"l":5.201,"n":85,"o":5.205,"t":"2026-10-05T17:15:00Z","v":8196,"vw":5.206374},{"c":5.225,"h":5.225,"l":5.19,"n":258,"o":5.205,"t":"2026-10-05T17:30:00Z","v":30195,"vw":5.200435},{"c":5.225,"h":5.23,"l":5.22,"n":52,"o":5.225,"t":"2026-10-05T17:45:00Z","v":8746,"vw":5.22613},{"c":5.21,"h":5.22,"l":5.21,"n":33,"o":5.22,"t":"2026-10-05T18:00:00Z","v":3355,"vw":5.215821},{"c":5.235,"h":5.26,"l":5.2,"n":328,"o":5.215,"t":"2026-10-05T18:15:00Z","v":61275,"vw":5.235518},{"c":5.235,"h":5.25,"l":5.23,"n":98,"o":5.24,"t":"2026-10-05T18:30:00Z","v":8662,"vw":5.240881},{"c":5.21,"h":5.24,"l":5.21,"n":132,"o":5.23,"t":"2026-10-05T18:45:00Z","v":12505,"vw":5.226242},{"c":5.23,"h":5.23,"l":5.2,"n":133,"o":5.22,"t":"2026-10-05T19:00:00Z","v":10851,"vw":5.210552},{"c":5.205,"h":5.22,"l":5.2,"n":106,"o":5.22,"t":"2026-10-05T19:15:00Z","v":9019,"vw":5.204354},{"c":5.23,"h":5.23,"l":5.2,"n":253,"o":5.2,"t":"2026-10-05T19:30:00Z","v":25812,"vw":5.217365},{"c":5.26,"h":5.3,"l":5.22,"n":1358,"o":5.23,"t":"2026-10-05T19:45:00Z","v":160554,"vw":5.253146},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-05T20:00:00Z","v":15276,"vw":5.27},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-06T13:00:00Z","v":1013,"vw":5.33},{"c":5.18,"h":5.3,"l":5.17,"n":230,"o":5.3,"t":"2026-10-06T13:30:00Z","v":48568,"vw":5.206415},{"c":5.15,"h":5.185,"l":5.14,"n":48,"o":5.18,"t":"2026-10-06T13:45:00Z","v":8492,"vw":5.164118},{"c":5.22,"h":5.22,"l":5.155,"n":94,"o":5.155,"t":"2026-10-06T14:00:00Z","v":7005,"vw":5.189742},{"c":5.2402,"h":5.25,"l":5.235,"n":6,"o":5.24,"t":"2026-10-06T14:15:00Z","v":807,"vw":5.240732},{"c":5.235,"h":5.245,"l":5.225,"n":128,"o":5.24,"t":"2026-10-06T14:30:00Z","v":8669,"vw":5.236554},{"c":5.245,"h":5.245,"l":5.235,"n":50,"o":5.235,"t":"2026-10-06T14:45:00Z","v":3202,"vw":5.239249},{"c":5.25,"h":5.255,"l":5.22,"n":172,"o":5.245,"t":"2026-10-06T15:00:00Z","v":24516,"vw":5.229598},{"c":5.27,"h":5.27,"l":5.25,"n":135,"o":5.25,"t":"2026-10-06T15:15:00Z","v":15687,"vw":5.252978},{"c":5.255,"h":5.26,"l":5.25,"n":49,"o":5.26,"t":"2026-10-06T15:30:00Z","v":4341,"vw":5.254645},{"c":5.255,"h":5.26,"l":5.23,"n":124,"o":5.255,"t":"2026-10-06T15:45:00Z","v":11178,"vw":5.245209},{"c":5.255,"h":5.26,"l":5.2514,"n":34,"o":5.255,"t":"2026-10-06T16:00:00Z","v":3915,"vw":5.255038},{"c":5.26,"h":5.275,"l":5.25,"n":170,"o":5.255,"t":"2026-10-06T16:15:00Z","v":21107,"vw":5.260726},{"c":5.265,"h":5.2699,"l":5.26,"n":26,"o":5.265,"t":"2026-10-06T16:30:00Z","v":2493,"vw":5.264797},{"c":5.255,"h":5.265,"l":5.25,"n":89,"o":5.265,"t":"2026-10-06T16:45:00Z","v":7171,"vw":5.256621},{"c":5.255,"h":5.26,"l":5.24,"n":88,"o":5.255,"t":"2026-10-06T17:00:00Z","v":8939,"vw":5.247662},{"c":5.27,"h":5.27,"l":5.25,"n":47,"o":5.255,"t":"2026-10-06T17:15:00Z","v":4233,"vw":5.259796},{"c":5.265,"h":5.265,"l":5.265,"n":17,"o":5.265,"t":"2026-10-06T17:30:00Z","v":1042,"vw":5.265},{"c":5.265,"h":5.275,"l":5.265,"n":114,"o":5.265,"t":"2026-10-06T17:45:00Z","v":8975,"vw":5.269186},{"c":5.265,"h":5.27,"l":5.265,"n":59,"o":5.265,"t":"2026-10-06T18:00:00Z","v":4199,"vw":5.265289},{"c":5.265,"h":5.27,"l":5.26,"n":107,"o":5.27,"t":"2026-10-06T18:15:00Z","v":6104,"vw":5.26767},{"c":5.245,"h":5.265,"l":5.24,"n":94,"o":5.265,"t":"2026-10-06T18:30:00Z","v":11552,"vw":5.251952},{"c":5.245,"h":5.25,"l":5.24,"n":72,"o":5.245,"t":"2026-10-06T18:45:00Z","v":9001,"vw":5.244824},{"c":5.235,"h":5.25,"l":5.23,"n":160,"o":5.245,"t":"2026-10-06T19:00:00Z","v":17736,"vw":5.243357},{"c":5.23,"h":5.24,"l":5.215,"n":237,"o":5.235,"t":"2026-10-06T19:15:00Z","v":20673,"vw":5.224287},{"c":5.22,"h":5.235,"l":5.22,"n":105,"o":5.2309,"t":"2026-10-06T19:30:00Z","v":6986,"vw":5.22983},{"c":5.19,"h":5.215,"l":5.19,"n":452,"o":5.215,"t":"2026-10-06T19:45:00Z","v":56137,"vw":5.202592},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-06T20:00:00Z","v":52470,"vw":5.2},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-06T21:00:00Z","v":1086,"vw":5.25},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-06T21:30:00Z","v":1000,"vw":5.29},{"c":5.3,"h":5.3,"l":5.29,"n":3,"o":5.29,"t":"2026-10-06T22:30:00Z","v":1000,"vw":5.29488},{"c":5.2665,"h":5.28,"l":5.22,"n":114,"o":5.23,"t":"2026-10-07T13:30:00Z","v":17744,"vw":5.242903},{"c":5.275,"h":5.28,"l":5.265,"n":53,"o":5.265,"t":"2026-10-07T13:45:00Z","v":9206,"vw":5.273605},{"c":5.27,"h":5.28,"l":5.255,"n":78,"o":5.275,"t":"2026-10-07T14:00:00Z","v":6575,"vw":5.26751},{"c":5.315,"h":5.33,"l":5.27,"n":210,"o":5.27,"t":"2026-10-07T14:15:00Z","v":20447,"vw":5.301571},{"c":5.33,"h":5.37,"l":5.31,"n":221,"o":5.33,"t":"2026-10-07T14:30:00Z","v":35206,"vw":5.32852},{"c":5.28,"h":5.34,"l":5.28,"n":179,"o":5.325,"t":"2026-10-07T14:45:00Z","v":13411,"vw":5.313137},{"c":5.32,"h":5.32,"l":5.29,"n":126,"o":5.29,"t":"2026-10-07T15:00:00Z","v":13014,"vw":5.304324},{"c":5.35,"h":5.35,"l":5.33,"n":66,"o":5.33,"t":"2026-10-07T15:15:00Z","v":3834,"vw":5.332157},{"c":5.34,"h":5.35,"l":5.33,"n":73,"o":5.34,"t":"2026-10-07T15:30:00Z","v":12676,"vw":5.332693},{"c":5.37,"h":5.37,"l":5.34,"n":120,"o":5.34,"t":"2026-10-07T15:45:00Z","v":7690,"vw":5.351942},{"c":5.365,"h":5.37,"l":5.35,"n":83,"o":5.37,"t":"2026-10-07T16:00:00Z","v":17422,"vw":5.357347},{"c":5.325,"h":5.37,"l":5.32,"n":99,"o":5.365,"t":"2026-10-07T16:15:00Z","v":6649,"vw":5.351082},{"c":5.32,"h":5.33,"l":5.31,"n":37,"o":5.325,"t":"2026-10-07T16:30:00Z","v":2606,"vw":5.321136},{"c":5.34,"h":5.34,"l":5.32,"n":175,"o":5.32,"t":"2026-10-07T16:45:00Z","v":22302,"vw":5.329912},{"c":5.33,"h":5.34,"l":5.32,"n":151,"o":5.34,"t":"2026-10-07T17:00:00Z","v":9739,"vw":5.333103},{"c":5.33,"h":5.335,"l":5.324,"n":46,"o":5.335,"t":"2026-10-07T17:15:00Z","v":2879,"vw":5.329956},{"c":5.33,"h":5.34,"l":5.3299,"n":34,"o":5.33,"t":"2026-10-07T17:30:00Z","v":5128,"vw":5.330452},{"c":5.33,"h":5.33,"l":5.32,"n":97,"o":5.33,"t":"2026-10-07T17:45:00Z","v":8382,"vw":5.329302},{"c":5.34,"h":5.34,"l":5.335,"n":88,"o":5.335,"t":"2026-10-07T18:00:00Z","v":3470,"vw":5.337686},{"c":5.34,"h":5.34,"l":5.335,"n":55,"o":5.34,"t":"2026-10-07T18:15:00Z","v":2105,"vw":5.339592},{"c":5.34,"h":5.345,"l":5.3312,"n":331,"o":5.3312,"t":"2026-10-07T18:30:00Z","v":27513,"vw":5.339985},{"c":5.36,"h":5.37,"l":5.34,"n":150,"o":5.34,"t":"2026-10-07T18:45:00Z","v":7008,"vw":5.352292},{"c":5.36,"h":5.37,"l":5.355,"n":88,"o":5.37,"t":"2026-10-07T19:00:00Z","v":5887,"vw":5.360104},{"c":5.35,"h":5.38,"l":5.34,"n":150,"o":5.36,"t":"2026-10-07T19:15:00Z","v":14982,"vw":5.358981},{"c":5.31,"h":5.37,"l":5.295,"n":509,"o":5.34,"t":"2026-10-07T19:30:00Z","v":53653,"vw":5.33917},{"c":5.3,"h":5.32,"l":5.28,"n":578,"o":5.315,"t":"2026-10-07T19:45:00Z","v":39979,"vw":5.297878},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-07T20:00:00Z","v":18831,"vw":5.31},{"c":5.3724,"h":5.3724,"l":5.3724,"n":1,"o":5.3724,"t":"2026-10-07T20:45:00Z","v":100,"vw":5.3724},{"c":5.27,"h":5.33,"l":5.27,"n":5,"o":5.33,"t":"2026-10-08T08:15:00Z","v":2000,"vw":5.289285},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-08T11:00:00Z","v":200,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-08T12:00:00Z","v":100,"vw":5.35},{"c":5.34,"h":5.36,"l":5.3,"n":23,"o":5.36,"t":"2026-10-08T13:30:00Z","v":5551,"vw":5.35383},{"c":5.43,"h":5.43,"l":5.36,"n":131,"o":5.36,"t":"2026-10-08T13:45:00Z","v":19051,"vw":5.411072},{"c":5.4499,"h":5.45,"l":5.42,"n":152,"o":5.43,"t":"2026-10-08T14:00:00Z","v":16343,"vw":5.437483},{"c":5.44,"h":5.46,"l":5.42,"n":160,"o":5.435,"t":"2026-10-08T14:15:00Z","v":25281,"vw":5.443258},{"c":5.445,"h":5.47,"l":5.445,"n":88,"o":5.45,"t":"2026-10-08T14:30:00Z","v":10081,"vw":5.457922},{"c":5.46,"h":5.46,"l":5.45,"n":34,"o":5.46,"t":"2026-10-08T14:45:00Z","v":2342,"vw":5.453403},{"c":5.45,"h":5.47,"l":5.45,"n":37,"o":5.4641,"t":"2026-10-08T15:00:00Z","v":2009,"vw":5.455618},{"c":5.46,"h":5.46,"l":5.45,"n":6,"o":5.45,"t":"2026-10-08T15:15:00Z","v":296,"vw":5.453774},{"c":5.48,"h":5.48,"l":5.45,"n":57,"o":5.45,"t":"2026-10-08T15:30:00Z","v":4922,"vw":5.453978},{"c":5.48,"h":5.49,"l":5.48,"n":28,"o":5.48,"t":"2026-10-08T15:45:00Z","v":2620,"vw":5.483426},{"c":5.47,"h":5.475,"l":5.465,"n":79,"o":5.475,"t":"2026-10-08T16:00:00Z","v":3961,"vw":5.468132},{"c":5.46,"h":5.47,"l":5.44,"n":39,"o":5.47,"t":"2026-10-08T16:15:00Z","v":3960,"vw":5.463909},{"c":5.44,"h":5.455,"l":5.43,"n":155,"o":5.455,"t":"2026-10-08T16:30:00Z","v":15642,"vw":5.435937},{"c":5.46,"h":5.46,"l":5.44,"n":78,"o":5.445,"t":"2026-10-08T16:45:00Z","v":7135,"vw":5.446513},{"c":5.47,"h":5.48,"l":5.4541,"n":62,"o":5.4541,"t":"2026-10-08T17:00:00Z","v":7656,"vw":5.476914},{"c":5.48,"h":5.4899,"l":5.475,"n":77,"o":5.475,"t":"2026-10-08T17:15:00Z","v":7646,"vw":5.480081},{"c":5.46,"h":5.49,"l":5.46,"n":118,"o":5.485,"t":"2026-10-08T17:30:00Z","v":14279,"vw":5.485657},{"c":5.4888,"h":5.4888,"l":5.45,"n":49,"o":5.46,"t":"2026-10-08T17:45:00Z","v":5315,"vw":5.457241},{"c":5.47,"h":5.495,"l":5.47,"n":146,"o":5.485,"t":"2026-10-08T18:00:00Z","v":16799,"vw":5.486725},{"c":5.48,"h":5.49,"l":5.47,"n":32,"o":5.47,"t":"2026-10-08T18:15:00Z","v":6125,"vw":5.480185},{"c":5.485,"h":5.49,"l":5.485,"n":20,"o":5.49,"t":"2026-10-08T18:30:00Z","v":2669,"vw":5.489197},{"c":5.495,"h":5.5,"l":5.47,"n":111,"o":5.48,"t":"2026-10-08T18:45:00Z","v":18290,"vw":5.484165},{"c":5.485,"h":5.5,"l":5.48,"n":120,"o":5.495,"t":"2026-10-08T19:00:00Z","v":13103,"vw":5.487562},{"c":5.495,"h":5.5,"l":5.4799,"n":133,"o":5.485,"t":"2026-10-08T19:15:00Z","v":17513,"vw":5.489745},{"c":5.47,"h":5.5,"l":5.47,"n":138,"o":5.49,"t":"2026-10-08T19:30:00Z","v":20800,"vw":5.487867},{"c":5.43,"h":5.495,"l":5.43,"n":607,"o":5.47,"t":"2026-10-08T19:45:00Z","v":67934,"vw":5.45973},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-08T20:00:00Z","v":16630,"vw":5.44},{"c":5.461,"h":5.461,"l":5.461,"n":2,"o":5.461,"t":"2026-10-08T23:45:00Z","v":250,"vw":5.461},{"c":5.36,"h":5.46,"l":5.36,"n":104,"o":5.46,"t":"2026-10-09T13:30:00Z","v":13187,"vw":5.396963},{"c":5.405,"h":5.405,"l":5.35,"n":55,"o":5.38,"t":"2026-10-09T13:45:00Z","v":11545,"vw":5.37081},{"c":5.435,"h":5.435,"l":5.4,"n":74,"o":5.41,"t":"2026-10-09T14:00:00Z","v":4915,"vw":5.41579},{"c":5.44,"h":5.47,"l":5.435,"n":132,"o":5.435,"t":"2026-10-09T14:15:00Z","v":6392,"vw":5.452777},{"c":5.455,"h":5.46,"l":5.435,"n":98,"o":5.435,"t":"2026-10-09T14:30:00Z","v":9459,"vw":5.447465},{"c":5.45,"h":5.46,"l":5.45,"n":34,"o":5.45,"t":"2026-10-09T14:45:00Z","v":3748,"vw":5.451128},{"c":5.495,"h":5.5,"l":5.46,"n":311,"o":5.46,"t":"2026-10-09T15:00:00Z","v":46926,"vw":5.482034},{"c":5.485,"h":5.5,"l":5.485,"n":64,"o":5.5,"t":"2026-10-09T15:15:00Z","v":6014,"vw":5.489113},{"c":5.475,"h":5.485,"l":5.465,"n":183,"o":5.485,"t":"2026-10-09T15:30:00Z","v":20225,"vw":5.479914},{"c":5.455,"h":5.475,"l":5.455,"n":168,"o":5.4709,"t":"2026-10-09T15:45:00Z","v":14838,"vw":5.467335},{"c":5.465,"h":5.47,"l":5.455,"n":80,"o":5.455,"t":"2026-10-09T16:00:00Z","v":3873,"vw":5.460326},{"c":5.455,"h":5.47,"l":5.455,"n":82,"o":5.47,"t":"2026-10-09T16:15:00Z","v":8206,"vw":5.459663},{"c":5.465,"h":5.48,"l":5.455,"n":165,"o":5.46,"t":"2026-10-09T16:30:00Z","v":26271,"vw":5.469114},{"c":5.47,"h":5.47,"l":5.465,"n":58,"o":5.465,"t":"2026-10-09T16:45:00Z","v":4718,"vw":5.465951},{"c":5.48,"h":5.48,"l":5.46,"n":142,"o":5.47,"t":"2026-10-09T17:00:00Z","v":22015,"vw":5.468276},{"c":5.49,"h":5.49,"l":5.47,"n":62,"o":5.48,"t":"2026-10-09T17:15:00Z","v":1897,"vw":5.48375},{"c":5.49,"h":5.49,"l":5.48,"n":51,"o":5.49,"t":"2026-10-09T17:30:00Z","v":2285,"vw":5.488958},{"c":5.485,"h":5.49,"l":5.4812,"n":53,"o":5.49,"t":"2026-10-09T17:45:00Z","v":2694,"vw":5.486279},{"c":5.485,"h":5.49,"l":5.48,"n":118,"o":5.488,"t":"2026-10-09T18:00:00Z","v":9203,"vw":5.483851},{"c":5.485,"h":5.49,"l":5.47,"n":155,"o":5.485,"t":"2026-10-09T18:15:00Z","v":13741,"vw":5.481693},{"c":5.445,"h":5.485,"l":5.445,"n":247,"o":5.485,"t":"2026-10-09T18:30:00Z","v":20867,"vw":5.467935},{"c":5.44,"h":5.45,"l":5.43,"n":213,"o":5.445,"t":"2026-10-09T18:45:00Z","v":13072,"vw":5.435837},{"c":5.43,"h":5.44,"l":5.425,"n":64,"o":5.435,"t":"2026-10-09T19:00:00Z","v":3680,"vw":5.430673},{"c":5.41,"h":5.435,"l":5.41,"n":164,"o":5.425,"t":"2026-10-09T19:15:00Z","v":13587,"vw":5.420727},{"c":5.415,"h":5.42,"l":5.4012,"n":247,"o":5.405,"t":"2026-10-09T19:30:00Z","v":36081,"vw":5.412391},{"c":5.42,"h":5.42,"l":5.4,"n":477,"o":5.415,"t":"2026-10-09T19:45:00Z","v":40923,"vw":5.413312},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-10-09T20:00:00Z","v":25478,"vw":5.42},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-09T21:45:00Z","v":230,"vw":5.34},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-12T11:45:00Z","v":283,"vw":5.41},{"c":5.585,"h":5.61,"l":5.49,"n":103,"o":5.49,"t":"2026-10-12T13:30:00Z","v":30165,"vw":5.510756},{"c":5.57,"h":5.585,"l":5.57,"n":14,"o":5.585,"t":"2026-10-12T13:45:00Z","v":777,"vw":5.578967},{"c":5.57,"h":5.58,"l":5.5599,"n":43,"o":5.56,"t":"2026-10-12T14:00:00Z","v":8660,"vw":5.562471},{"c":5.535,"h":5.57,"l":5.525,"n":16,"o":5.57,"t":"2026-10-12T14:15:00Z","v":1684,"vw":5.540566},{"c":5.56,"h":5.58,"l":5.535,"n":158,"o":5.535,"t":"2026-10-12T14:30:00Z","v":15196,"vw":5.559019},{"c":5.55,"h":5.57,"l":5.53,"n":151,"o":5.55,"t":"2026-10-12T14:45:00Z","v":20926,"vw":5.559548},{"c":5.51,"h":5.56,"l":5.51,"n":203,"o":5.55,"t":"2026-10-12T15:00:00Z","v":24634,"vw":5.539604},{"c":5.53,"h":5.53,"l":5.505,"n":28,"o":5.51,"t":"2026-10-12T15:15:00Z","v":1879,"vw":5.517602},{"c":5.535,"h":5.54,"l":5.525,"n":40,"o":5.53,"t":"2026-10-12T15:30:00Z","v":5402,"vw":5.536108},{"c":5.535,"h":5.55,"l":5.53,"n":162,"o":5.535,"t":"2026-10-12T15:45:00Z","v":38802,"vw":5.540225},{"c":5.55,"h":5.55,"l":5.545,"n":20,"o":5.545,"t":"2026-10-12T16:00:00Z","v":1503,"vw":5.546095},{"c":5.5501,"h":5.56,"l":5.55,"n":34,"o":5.55,"t":"2026-10-12T16:15:00Z","v":2160,"vw":5.553295},{"c":5.55,"h":5.56,"l":5.545,"n":155,"o":5.56,"t":"2026-10-12T16:30:00Z","v":15626,"vw":5.551993},{"c":5.55,"h":5.55,"l":5.54,"n":49,"o":5.55,"t":"2026-10-12T16:45:00Z","v":5240,"vw":5.545491},{"c":5.525,"h":5.54,"l":5.52,"n":81,"o":5.54,"t":"2026-10-12T17:00:00Z","v":5550,"vw":5.534425},{"c":5.52,"h":5.52,"l":5.51,"n":33,"o":5.52,"t":"2026-10-12T17:15:00Z","v":1736,"vw":5.518511},{"c":5.515,"h":5.52,"l":5.51,"n":67,"o":5.52,"t":"2026-10-12T17:30:00Z","v":3985,"vw":5.51275},{"c":5.515,"h":5.525,"l":5.51,"n":90,"o":5.52,"t":"2026-10-12T17:45:00Z","v":6847,"vw":5.517656},{"c":5.53,"h":5.53,"l":5.51,"n":49,"o":5.51,"t":"2026-10-12T18:00:00Z","v":3812,"vw":5.520025},{"c":5.54,"h":5.54,"l":5.52,"n":216,"o":5.535,"t":"2026-10-12T18:15:00Z","v":22899,"vw":5.530511},{"c":5.525,"h":5.54,"l":5.5201,"n":45,"o":5.53,"t":"2026-10-12T18:30:00Z","v":2881,"vw":5.52827},{"c":5.53,"h":5.535,"l":5.52,"n":140,"o":5.53,"t":"2026-10-12T18:45:00Z","v":10953,"vw":5.526722},{"c":5.52,"h":5.53,"l":5.52,"n":51,"o":5.53,"t":"2026-10-12T19:00:00Z","v":3311,"vw":5.523659},{"c":5.505,"h":5.525,"l":5.5,"n":367,"o":5.525,"t":"2026-10-12T19:15:00Z","v":32659,"vw":5.509653},{"c":5.51,"h":5.51,"l":5.48,"n":127,"o":5.5,"t":"2026-10-12T19:30:00Z","v":12231,"vw":5.494063},{"c":5.52,"h":5.53,"l":5.485,"n":697,"o":5.49,"t":"2026-10-12T19:45:00Z","v":67648,"vw":5.505923},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-12T20:00:00Z","v":17301,"vw":5.52},{"c":5.53,"h":5.56,"l":5.53,"n":6,"o":5.56,"t":"2026-10-12T21:15:00Z","v":3000,"vw":5.549652},{"c":5.55,"h":5.57,"l":5.55,"n":6,"o":5.57,"t":"2026-10-12T22:00:00Z","v":574,"vw":5.55722},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-12T23:30:00Z","v":200,"vw":5.47},{"c":5.43,"h":5.47,"l":5.43,"n":5,"o":5.47,"t":"2026-10-13T11:30:00Z","v":1000,"vw":5.440417},{"c":5.46,"h":5.52,"l":5.44,"n":83,"o":5.52,"t":"2026-10-13T13:30:00Z","v":16553,"vw":5.486652},{"c":5.5199,"h":5.5199,"l":5.43,"n":77,"o":5.46,"t":"2026-10-13T13:45:00Z","v":18246,"vw":5.462039},{"c":5.495,"h":5.52,"l":5.48,"n":191,"o":5.495,"t":"2026-10-13T14:00:00Z","v":23585,"vw":5.498267},{"c":5.51,"h":5.52,"l":5.5,"n":62,"o":5.51,"t":"2026-10-13T14:15:00Z","v":4299,"vw":5.5084},{"c":5.515,"h":5.5178,"l":5.51,"n":25,"o":5.51,"t":"2026-10-13T14:30:00Z","v":2360,"vw":5.511302},{"c":5.515,"h":5.525,"l":5.51,"n":41,"o":5.52,"t":"2026-10-13T14:45:00Z","v":4154,"vw":5.515},{"c":5.54,"h":5.54,"l":5.515,"n":62,"o":5.515,"t":"2026-10-13T15:00:00Z","v":8559,"vw":5.522373},{"c":5.53,"h":5.55,"l":5.53,"n":80,"o":5.53,"t":"2026-10-13T15:15:00Z","v":9837,"vw":5.537408},{"c":5.56,"h":5.57,"l":5.515,"n":167,"o":5.53,"t":"2026-10-13T15:30:00Z","v":20179,"vw":5.541952},{"c":5.55,"h":5.565,"l":5.54,"n":89,"o":5.56,"t":"2026-10-13T15:45:00Z","v":10453,"vw":5.554853},{"c":5.55,"h":5.55,"l":5.54,"n":16,"o":5.55,"t":"2026-10-13T16:00:00Z","v":2827,"vw":5.549645},{"c":5.55,"h":5.5599,"l":5.54,"n":33,"o":5.55,"t":"2026-10-13T16:15:00Z","v":2324,"vw":5.551223},{"c":5.545,"h":5.55,"l":5.54,"n":21,"o":5.54,"t":"2026-10-13T16:30:00Z","v":1433,"vw":5.545434},{"c":5.535,"h":5.545,"l":5.53,"n":77,"o":5.545,"t":"2026-10-13T16:45:00Z","v":8324,"vw":5.541574},{"c":5.535,"h":5.54,"l":5.525,"n":134,"o":5.535,"t":"2026-10-13T17:00:00Z","v":11980,"vw":5.534251},{"c":5.55,"h":5.555,"l":5.54,"n":126,"o":5.54,"t":"2026-10-13T17:15:00Z","v":7907,"vw":5.549997},{"c":5.57,"h":5.59,"l":5.56,"n":136,"o":5.56,"t":"2026-10-13T17:30:00Z","v":14186,"vw":5.574217},{"c":5.5601,"h":5.58,"l":5.5601,"n":164,"o":5.57,"t":"2026-10-13T17:45:00Z","v":25468,"vw":5.570554},{"c":5.565,"h":5.565,"l":5.565,"n":36,"o":5.565,"t":"2026-10-13T18:00:00Z","v":3103,"vw":5.565},{"c":5.565,"h":5.57,"l":5.56,"n":22,"o":5.56,"t":"2026-10-13T18:15:00Z","v":1098,"vw":5.563521},{"c":5.5788,"h":5.5788,"l":5.565,"n":79,"o":5.565,"t":"2026-10-13T18:30:00Z","v":3658,"vw":5.571593},{"c":5.565,"h":5.575,"l":5.5601,"n":75,"o":5.575,"t":"2026-10-13T18:45:00Z","v":15133,"vw":5.566286},{"c":5.555,"h":5.565,"l":5.55,"n":127,"o":5.565,"t":"2026-10-13T19:00:00Z","v":12505,"vw":5.553893},{"c":5.54,"h":5.55,"l":5.54,"n":144,"o":5.55,"t":"2026-10-13T19:15:00Z","v":9162,"vw":5.544396},{"c":5.555,"h":5.555,"l":5.53,"n":191,"o":5.535,"t":"2026-10-13T19:30:00Z","v":20370,"vw":5.541922},{"c":5.56,"h":5.56,"l":5.53,"n":518,"o":5.5501,"t":"2026-10-13T19:45:00Z","v":48888,"vw":5.543942},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-13T20:00:00Z","v":17797,"vw":5.54},{"c":5.249,"h":5.249,"l":5.249,"n":1,"o":5.249,"t":"2026-10-13T21:30:00Z","v":300,"vw":5.249},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-14T08:00:00Z","v":500,"vw":5.66},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-14T10:45:00Z","v":220,"vw":5.48},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T11:00:00Z","v":200,"vw":5.6},{"c":5.39,"h":5.54,"l":5.37,"n":111,"o":5.54,"t":"2026-10-14T13:30:00Z","v":20501,"vw":5.459474},{"c":5.31,"h":5.42,"l":5.3,"n":404,"o":5.395,"t":"2026-10-14T13:45:00Z","v":35428,"vw":5.343056},{"c":5.29,"h":5.305,"l":5.26,"n":249,"o":5.3,"t":"2026-10-14T14:00:00Z","v":27202,"vw":5.272492},{"c":5.29,"h":5.29,"l":5.26,"n":73,"o":5.28,"t":"2026-10-14T14:15:00Z","v":10994,"vw":5.276715},{"c":5.29,"h":5.29,"l":5.28,"n":40,"o":5.28,"t":"2026-10-14T14:30:00Z","v":4343,"vw":5.288921},{"c":5.3,"h":5.3,"l":5.28,"n":104,"o":5.29,"t":"2026-10-14T14:45:00Z","v":19320,"vw":5.289582},{"c":5.31,"h":5.32,"l":5.31,"n":46,"o":5.32,"t":"2026-10-14T15:00:00Z","v":3023,"vw":5.31223},{"c":5.31,"h":5.32,"l":5.29,"n":257,"o":5.31,"t":"2026-10-14T15:15:00Z","v":12331,"vw":5.305865},{"c":5.29,"h":5.3,"l":5.29,"n":99,"o":5.3,"t":"2026-10-14T15:30:00Z","v":6923,"vw":5.294095},{"c":5.285,"h":5.29,"l":5.275,"n":61,"o":5.28,"t":"2026-10-14T15:45:00Z","v":4442,"vw":5.281761},{"c":5.3,"h":5.3,"l":5.285,"n":79,"o":5.285,"t":"2026-10-14T16:00:00Z","v":4907,"vw":5.29293},{"c":5.285,"h":5.3,"l":5.285,"n":97,"o":5.3,"t":"2026-10-14T16:15:00Z","v":4260,"vw":5.29007},{"c":5.3,"h":5.3,"l":5.28,"n":199,"o":5.28,"t":"2026-10-14T16:30:00Z","v":17326,"vw":5.288413},{"c":5.33,"h":5.33,"l":5.3,"n":59,"o":5.3,"t":"2026-10-14T16:45:00Z","v":5261,"vw":5.31259},{"c":5.31,"h":5.34,"l":5.305,"n":79,"o":5.33,"t":"2026-10-14T17:00:00Z","v":7376,"vw":5.328284},{"c":5.33,"h":5.33,"l":5.305,"n":44,"o":5.32,"t":"2026-10-14T17:15:00Z","v":3002,"vw":5.31869},{"c":5.33,"h":5.33,"l":5.32,"n":40,"o":5.33,"t":"2026-10-14T17:30:00Z","v":2165,"vw":5.3237},{"c":5.335,"h":5.34,"l":5.32,"n":146,"o":5.33,"t":"2026-10-14T17:45:00Z","v":15014,"vw":5.32496},{"c":5.32,"h":5.33,"l":5.32,"n":27,"o":5.33,"t":"2026-10-14T18:00:00Z","v":1895,"vw":5.3286},{"c":5.32,"h":5.33,"l":5.32,"n":18,"o":5.32,"t":"2026-10-14T18:15:00Z","v":1073,"vw":5.324697},{"c":5.32,"h":5.33,"l":5.31,"n":72,"o":5.3201,"t":"2026-10-14T18:30:00Z","v":11278,"vw":5.322435},{"c":5.31,"h":5.33,"l":5.31,"n":38,"o":5.33,"t":"2026-10-14T18:45:00Z","v":3015,"vw":5.312814},{"c":5.31,"h":5.32,"l":5.3,"n":64,"o":5.31,"t":"2026-10-14T19:00:00Z","v":4830,"vw":5.309932},{"c":5.29,"h":5.32,"l":5.29,"n":95,"o":5.31,"t":"2026-10-14T19:15:00Z","v":6289,"vw":5.304304},{"c":5.248,"h":5.29,"l":5.24,"n":258,"o":5.29,"t":"2026-10-14T19:30:00Z","v":41133,"vw":5.263028},{"c":5.27,"h":5.295,"l":5.24,"n":910,"o":5.245,"t":"2026-10-14T19:45:00Z","v":108170,"vw":5.267391},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-14T20:00:00Z","v":17867,"vw":5.25},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-14T22:15:00Z","v":226,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-15T12:00:00Z","v":146,"vw":5.25},{"c":5.25,"h":5.26,"l":5.25,"n":4,"o":5.26,"t":"2026-10-15T12:45:00Z","v":1054,"vw":5.25096},{"c":5.22,"h":5.22,"l":5.22,"n":10,"o":5.22,"t":"2026-10-15T13:15:00Z","v":548,"vw":5.22},{"c":5.18,"h":5.18,"l":5.05,"n":203,"o":5.18,"t":"2026-10-15T13:30:00Z","v":27754,"vw":5.140494},{"c":5.09,"h":5.15,"l":5.06,"n":352,"o":5.15,"t":"2026-10-15T13:45:00Z","v":45044,"vw":5.081482},{"c":5.09,"h":5.1,"l":5.06,"n":91,"o":5.08,"t":"2026-10-15T14:00:00Z","v":18142,"vw":5.07493},{"c":5.1,"h":5.11,"l":5.08,"n":103,"o":5.08,"t":"2026-10-15T14:15:00Z","v":17028,"vw":5.094055},{"c":5.09,"h":5.12,"l":5.09,"n":48,"o":5.105,"t":"2026-10-15T14:30:00Z","v":14466,"vw":5.094861},{"c":5.065,"h":5.08,"l":5.05,"n":212,"o":5.08,"t":"2026-10-15T14:45:00Z","v":36738,"vw":5.057178},{"c":5.0387,"h":5.06,"l":5.01,"n":166,"o":5.06,"t":"2026-10-15T15:00:00Z","v":34702,"vw":5.029806},{"c":5.04,"h":5.04,"l":5.02,"n":74,"o":5.04,"t":"2026-10-15T15:15:00Z","v":4011,"vw":5.032164},{"c":5.035,"h":5.04,"l":5.03,"n":54,"o":5.04,"t":"2026-10-15T15:30:00Z","v":4430,"vw":5.037642},{"c":5.02,"h":5.04,"l":5.015,"n":96,"o":5.04,"t":"2026-10-15T15:45:00Z","v":6137,"vw":5.027613},{"c":5.025,"h":5.025,"l":5.025,"n":18,"o":5.025,"t":"2026-10-15T16:00:00Z","v":1190,"vw":5.025},{"c":5.0102,"h":5.02,"l":5.01,"n":54,"o":5.02,"t":"2026-10-15T16:15:00Z","v":3213,"vw":5.017783},{"c":4.975,"h":5.015,"l":4.97,"n":233,"o":5.015,"t":"2026-10-15T16:30:00Z","v":31721,"vw":4.988767},{"c":5.02,"h":5.024,"l":4.98,"n":213,"o":4.98,"t":"2026-10-15T16:45:00Z","v":39711,"vw":5.003559},{"c":5.01,"h":5.01,"l":4.995,"n":52,"o":5.01,"t":"2026-10-15T17:00:00Z","v":3835,"vw":5.002238},{"c":4.985,"h":5.01,"l":4.985,"n":74,"o":5.01,"t":"2026-10-15T17:15:00Z","v":5178,"vw":4.997434},{"c":4.995,"h":4.9985,"l":4.98,"n":52,"o":4.9801,"t":"2026-10-15T17:30:00Z","v":4832,"vw":4.98874},{"c":4.995,"h":4.995,"l":4.99,"n":74,"o":4.99,"t":"2026-10-15T17:45:00Z","v":9461,"vw":4.990528},{"c":4.985,"h":5,"l":4.98,"n":69,"o":4.995,"t":"2026-10-15T18:00:00Z","v":5249,"vw":4.992508},{"c":4.965,"h":4.98,"l":4.96,"n":143,"o":4.98,"t":"2026-10-15T18:15:00Z","v":14827,"vw":4.966038},{"c":4.945,"h":4.96,"l":4.94,"n":137,"o":4.96,"t":"2026-10-15T18:30:00Z","v":9973,"vw":4.945252},{"c":4.935,"h":4.95,"l":4.935,"n":78,"o":4.945,"t":"2026-10-15T18:45:00Z","v":3880,"vw":4.941315},{"c":4.915,"h":4.955,"l":4.9,"n":335,"o":4.935,"t":"2026-10-15T19:00:00Z","v":32334,"vw":4.919949},{"c":4.84,"h":4.915,"l":4.84,"n":336,"o":4.91,"t":"2026-10-15T19:15:00Z","v":115706,"vw":4.871303},{"c":4.86,"h":4.864,"l":4.79,"n":651,"o":4.83,"t":"2026-10-15T19:30:00Z","v":126096,"vw":4.818923},{"c":4.875,"h":4.92,"l":4.855,"n":703,"o":4.87,"t":"2026-10-15T19:45:00Z","v":78516,"vw":4.879896},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-10-15T20:00:00Z","v":12520,"vw":4.87},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-15T20:15:00Z","v":500,"vw":4.9},{"c":5.1165,"h":5.1165,"l":5.1165,"n":1,"o":5.1165,"t":"2026-10-15T21:15:00Z","v":198,"vw":5.1165},{"c":4.89,"h":4.9,"l":4.89,"n":10,"o":4.9,"t":"2026-10-15T23:15:00Z","v":433,"vw":4.895697},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T12:45:00Z","v":250,"vw":5},{"c":4.93,"h":4.98,"l":4.91,"n":128,"o":4.91,"t":"2026-10-16T13:30:00Z","v":29326,"vw":4.954961},{"c":4.93,"h":4.98,"l":4.92,"n":354,"o":4.94,"t":"2026-10-16T13:45:00Z","v":33759,"vw":4.957725},{"c":4.94,"h":4.95,"l":4.93,"n":25,"o":4.93,"t":"2026-10-16T14:00:00Z","v":4682,"vw":4.943179},{"c":4.9527,"h":4.9599,"l":4.94,"n":57,"o":4.945,"t":"2026-10-16T14:15:00Z","v":2843,"vw":4.947882},{"c":4.99,"h":4.995,"l":4.95,"n":137,"o":4.95,"t":"2026-10-16T14:30:00Z","v":12817,"vw":4.978318},{"c":4.995,"h":4.998,"l":4.985,"n":184,"o":4.985,"t":"2026-10-16T14:45:00Z","v":9912,"vw":4.98969},{"c":4.97,"h":4.9986,"l":4.97,"n":130,"o":4.99,"t":"2026-10-16T15:00:00Z","v":15748,"vw":4.982645},{"c":4.98,"h":4.98,"l":4.97,"n":34,"o":4.9767,"t":"2026-10-16T15:15:00Z","v":5656,"vw":4.978132},{"c":4.9717,"h":4.985,"l":4.9717,"n":107,"o":4.975,"t":"2026-10-16T15:30:00Z","v":8241,"vw":4.979534},{"c":4.965,"h":4.985,"l":4.965,"n":56,"o":4.985,"t":"2026-10-16T15:45:00Z","v":2197,"vw":4.972317},{"c":4.965,"h":4.97,"l":4.96,"n":64,"o":4.965,"t":"2026-10-16T16:00:00Z","v":9766,"vw":4.966451},{"c":4.97,"h":4.975,"l":4.97,"n":68,"o":4.97,"t":"2026-10-16T16:15:00Z","v":3072,"vw":4.97025},{"c":4.95,"h":4.97,"l":4.95,"n":81,"o":4.97,"t":"2026-10-16T16:30:00Z","v":26223,"vw":4.961731},{"c":4.955,"h":4.96,"l":4.95,"n":33,"o":4.955,"t":"2026-10-16T16:45:00Z","v":3547,"vw":4.953377},{"c":4.945,"h":4.96,"l":4.944,"n":96,"o":4.9501,"t":"2026-10-16T17:00:00Z","v":17659,"vw":4.951165},{"c":4.96,"h":4.97,"l":4.944,"n":102,"o":4.95,"t":"2026-10-16T17:15:00Z","v":18085,"vw":4.957111},{"c":4.955,"h":4.96,"l":4.95,"n":26,"o":4.96,"t":"2026-10-16T17:30:00Z","v":1801,"vw":4.951362},{"c":4.95,"h":4.96,"l":4.95,"n":12,"o":4.955,"t":"2026-10-16T17:45:00Z","v":792,"vw":4.957644},{"c":4.955,"h":4.955,"l":4.95,"n":287,"o":4.95,"t":"2026-10-16T18:00:00Z","v":26614,"vw":4.950773},{"c":4.975,"h":4.99,"l":4.955,"n":349,"o":4.955,"t":"2026-10-16T18:15:00Z","v":28665,"vw":4.97489},{"c":4.955,"h":4.975,"l":4.955,"n":71,"o":4.975,"t":"2026-10-16T18:30:00Z","v":7719,"vw":4.968566},{"c":4.95,"h":4.955,"l":4.9401,"n":147,"o":4.955,"t":"2026-10-16T18:45:00Z","v":27943,"vw":4.94697},{"c":4.91,"h":4.96,"l":4.91,"n":323,"o":4.94,"t":"2026-10-16T19:00:00Z","v":56354,"vw":4.933597},{"c":4.89,"h":4.93,"l":4.89,"n":182,"o":4.915,"t":"2026-10-16T19:15:00Z","v":31550,"vw":4.916663},{"c":4.87,"h":4.895,"l":4.85,"n":251,"o":4.895,"t":"2026-10-16T19:30:00Z","v":30892,"vw":4.872182},{"c":4.83,"h":4.885,"l":4.825,"n":752,"o":4.87,"t":"2026-10-16T19:45:00Z","v":92191,"vw":4.850994},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T20:00:00Z","v":16842,"vw":4.84},{"c":5.04,"h":5.04,"l":4.91,"n":9,"o":4.91,"t":"2026-10-19T13:15:00Z","v":1000,"vw":4.989626},{"c":4.9717,"h":5.0229,"l":4.84,"n":141,"o":4.84,"t":"2026-10-19T13:30:00Z","v":65587,"vw":4.950182},{"c":4.97,"h":5,"l":4.97,"n":106,"o":4.987,"t":"2026-10-19T13:45:00Z","v":9795,"vw":4.990023},{"c":4.89,"h":4.975,"l":4.89,"n":124,"o":4.975,"t":"2026-10-19T14:00:00Z","v":10093,"vw":4.935066},{"c":4.92,"h":4.92,"l":4.88,"n":107,"o":4.885,"t":"2026-10-19T14:15:00Z","v":10748,"vw":4.895895},{"c":4.915,"h":4.93,"l":4.91,"n":36,"o":4.92,"t":"2026-10-19T14:30:00Z","v":7655,"vw":4.919187},{"c":4.9,"h":4.93,"l":4.9,"n":54,"o":4.91,"t":"2026-10-19T14:45:00Z","v":7269,"vw":4.905725},{"c":4.91,"h":4.91,"l":4.9,"n":42,"o":4.905,"t":"2026-10-19T15:00:00Z","v":4233,"vw":4.903375},{"c":4.895,"h":4.92,"l":4.895,"n":81,"o":4.91,"t":"2026-10-19T15:30:00Z","v":4781,"vw":4.90838},{"c":4.86,"h":4.9,"l":4.86,"n":74,"o":4.895,"t":"2026-10-19T15:45:00Z","v":8001,"vw":4.880627},{"c":4.85,"h":4.865,"l":4.85,"n":27,"o":4.86,"t":"2026-10-19T16:00:00Z","v":1596,"vw":4.859596},{"c":4.865,"h":4.87,"l":4.85,"n":28,"o":4.86,"t":"2026-10-19T16:15:00Z","v":2925,"vw":4.860742},{"c":4.86,"h":4.865,"l":4.845,"n":96,"o":4.86,"t":"2026-10-19T16:30:00Z","v":9212,"vw":4.854691},{"c":4.87,"h":4.88,"l":4.86,"n":49,"o":4.86,"t":"2026-10-19T16:45:00Z","v":4927,"vw":4.870859},{"c":4.86,"h":4.88,"l":4.86,"n":21,"o":4.88,"t":"2026-10-19T17:00:00Z","v":2151,"vw":4.874783},{"c":4.85,"h":4.875,"l":4.84,"n":404,"o":4.86,"t":"2026-10-19T17:15:00Z","v":61559,"vw":4.858192},{"c":4.838,"h":4.85,"l":4.83,"n":79,"o":4.84,"t":"2026-10-19T17:30:00Z","v":5369,"vw":4.837657},{"c":4.815,"h":4.835,"l":4.81,"n":103,"o":4.83,"t":"2026-10-19T17:45:00Z","v":7935,"vw":4.820671},{"c":4.82,"h":4.825,"l":4.81,"n":106,"o":4.82,"t":"2026-10-19T18:00:00Z","v":11338,"vw":4.813441},{"c":4.79,"h":4.815,"l":4.785,"n":151,"o":4.815,"t":"2026-10-19T18:15:00Z","v":15694,"vw":4.800832},{"c":4.848,"h":4.85,"l":4.784,"n":134,"o":4.79,"t":"2026-10-19T18:30:00Z","v":31366,"vw":4.822229},{"c":4.85,"h":4.86,"l":4.85,"n":72,"o":4.85,"t":"2026-10-19T18:45:00Z","v":10555,"vw":4.851985},{"c":4.845,"h":4.86,"l":4.83,"n":74,"o":4.84,"t":"2026-10-19T19:00:00Z","v":7476,"vw":4.848449},{"c":4.85,"h":4.85,"l":4.8412,"n":35,"o":4.845,"t":"2026-10-19T19:15:00Z","v":2389,"vw":4.84764},{"c":4.875,"h":4.88,"l":4.845,"n":200,"o":4.845,"t":"2026-10-19T19:30:00Z","v":12722,"vw":4.860173},{"c":4.88,"h":4.9,"l":4.855,"n":423,"o":4.875,"t":"2026-10-19T19:45:00Z","v":38534,"vw":4.872557},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-19T20:00:00Z","v":26452,"vw":4.89},{"c":4.81,"h":4.89,"l":4.81,"n":40,"o":4.89,"t":"2026-10-20T13:30:00Z","v":16700,"vw":4.851145},{"c":4.85,"h":4.85,"l":4.75,"n":82,"o":4.79,"t":"2026-10-20T13:45:00Z","v":17529,"vw":4.788285},{"c":4.86,"h":4.87,"l":4.83,"n":175,"o":4.85,"t":"2026-10-20T14:00:00Z","v":41609,"vw":4.853433},{"c":4.88,"h":4.9399,"l":4.86,"n":425,"o":4.86,"t":"2026-10-20T14:15:00Z","v":44977,"vw":4.899284},{"c":4.88,"h":4.91,"l":4.87,"n":148,"o":4.87,"t":"2026-10-20T14:30:00Z","v":10902,"vw":4.890172},{"c":4.86,"h":4.89,"l":4.86,"n":93,"o":4.87,"t":"2026-10-20T14:45:00Z","v":7962,"vw":4.869343},{"c":4.855,"h":4.87,"l":4.84,"n":267,"o":4.86,"t":"2026-10-20T15:00:00Z","v":20714,"vw":4.855024},{"c":4.85,"h":4.855,"l":4.84,"n":84,"o":4.855,"t":"2026-10-20T15:15:00Z","v":5383,"vw":4.847365},{"c":4.845,"h":4.85,"l":4.84,"n":100,"o":4.85,"t":"2026-10-20T15:30:00Z","v":6662,"vw":4.84626},{"c":4.825,"h":4.845,"l":4.82,"n":85,"o":4.845,"t":"2026-10-20T15:45:00Z","v":6797,"vw":4.833386},{"c":4.86,"h":4.87,"l":4.825,"n":148,"o":4.825,"t":"2026-10-20T16:00:00Z","v":37542,"vw":4.846227},{"c":4.87,"h":4.87,"l":4.865,"n":51,"o":4.865,"t":"2026-10-20T16:15:00Z","v":3733,"vw":4.867436},{"c":4.854,"h":4.87,"l":4.854,"n":121,"o":4.87,"t":"2026-10-20T16:30:00Z","v":5599,"vw":4.859932},{"c":4.855,"h":4.86,"l":4.855,"n":38,"o":4.855,"t":"2026-10-20T16:45:00Z","v":3467,"vw":4.857097},{"c":4.85,"h":4.855,"l":4.835,"n":79,"o":4.85,"t":"2026-10-20T17:00:00Z","v":7284,"vw":4.847702},{"c":4.855,"h":4.86,"l":4.845,"n":79,"o":4.845,"t":"2026-10-20T17:15:00Z","v":8467,"vw":4.852876},{"c":4.87,"h":4.87,"l":4.854,"n":85,"o":4.855,"t":"2026-10-20T17:30:00Z","v":7106,"vw":4.861472},{"c":4.8799,"h":4.88,"l":4.865,"n":48,"o":4.87,"t":"2026-10-20T17:45:00Z","v":5610,"vw":4.876381},{"c":4.89,"h":4.895,"l":4.8701,"n":129,"o":4.8701,"t":"2026-10-20T18:00:00Z","v":11014,"vw":4.882814},{"c":4.88,"h":4.89,"l":4.87,"n":129,"o":4.89,"t":"2026-10-20T18:15:00Z","v":13053,"vw":4.875536},{"c":4.88,"h":4.88,"l":4.87,"n":207,"o":4.875,"t":"2026-10-20T18:30:00Z","v":18056,"vw":4.872174},{"c":4.875,"h":4.88,"l":4.87,"n":61,"o":4.88,"t":"2026-10-20T18:45:00Z","v":4462,"vw":4.873187},{"c":4.88,"h":4.885,"l":4.875,"n":82,"o":4.875,"t":"2026-10-20T19:00:00Z","v":6411,"vw":4.881208},{"c":4.88,"h":4.8888,"l":4.875,"n":118,"o":4.885,"t":"2026-10-20T19:15:00Z","v":14860,"vw":4.878092},{"c":4.89,"h":4.89,"l":4.87,"n":81,"o":4.874,"t":"2026-10-20T19:30:00Z","v":8287,"vw":4.880341},{"c":4.9,"h":4.92,"l":4.865,"n":429,"o":4.885,"t":"2026-10-20T19:45:00Z","v":49493,"vw":4.895379},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-20T20:00:00Z","v":12044,"vw":4.89},{"c":4.91,"h":4.955,"l":4.88,"n":50,"o":4.88,"t":"2026-10-21T13:30:00Z","v":11423,"vw":4.907026},{"c":4.925,"h":4.95,"l":4.91,"n":25,"o":4.91,"t":"2026-10-21T13:45:00Z","v":2382,"vw":4.925824},{"c":4.955,"h":4.96,"l":4.9372,"n":34,"o":4.9372,"t":"2026-10-21T14:00:00Z","v":3500,"vw":4.946082},{"c":4.98,"h":4.99,"l":4.94,"n":59,"o":4.96,"t":"2026-10-21T14:15:00Z","v":15056,"vw":4.968135},{"c":4.96,"h":4.99,"l":4.95,"n":27,"o":4.99,"t":"2026-10-21T14:30:00Z","v":2341,"vw":4.971788},{"c":4.96,"h":4.96,"l":4.94,"n":51,"o":4.96,"t":"2026-10-21T14:45:00Z","v":2431,"vw":4.951706},{"c":4.93,"h":4.96,"l":4.93,"n":64,"o":4.96,"t":"2026-10-21T15:00:00Z","v":4144,"vw":4.939829},{"c":4.93,"h":4.94,"l":4.93,"n":12,"o":4.94,"t":"2026-10-21T15:15:00Z","v":992,"vw":4.93361},{"c":4.94,"h":4.94,"l":4.91,"n":74,"o":4.92,"t":"2026-10-21T15:30:00Z","v":16898,"vw":4.923658},{"c":4.94,"h":4.95,"l":4.94,"n":23,"o":4.95,"t":"2026-10-21T15:45:00Z","v":1897,"vw":4.946673},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-21T16:00:00Z","v":401,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-21T16:15:00Z","v":2145,"vw":4.95},{"c":4.93,"h":4.945,"l":4.925,"n":65,"o":4.945,"t":"2026-10-21T16:30:00Z","v":6069,"vw":4.933183},{"c":4.905,"h":4.93,"l":4.9,"n":37,"o":4.93,"t":"2026-10-21T16:45:00Z","v":3147,"vw":4.914809},{"c":4.9,"h":4.905,"l":4.9,"n":31,"o":4.905,"t":"2026-10-21T17:00:00Z","v":2618,"vw":4.901663},{"c":4.91,"h":4.91,"l":4.9,"n":23,"o":4.9,"t":"2026-10-21T17:15:00Z","v":986,"vw":4.901667},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-21T17:30:00Z","v":2057,"vw":4.9},{"c":4.92,"h":4.92,"l":4.9192,"n":13,"o":4.9192,"t":"2026-10-21T17:45:00Z","v":1792,"vw":4.919731},{"c":4.925,"h":4.925,"l":4.92,"n":54,"o":4.925,"t":"2026-10-21T18:00:00Z","v":2620,"vw":4.924334},{"c":4.95,"h":4.95,"l":4.925,"n":102,"o":4.925,"t":"2026-10-21T18:15:00Z","v":14907,"vw":4.94565},{"c":4.95,"h":4.95,"l":4.945,"n":47,"o":4.945,"t":"2026-10-21T18:30:00Z","v":2528,"vw":4.949096},{"c":4.97,"h":4.98,"l":4.945,"n":76,"o":4.945,"t":"2026-10-21T18:45:00Z","v":14701,"vw":4.959056},{"c":4.97,"h":4.98,"l":4.97,"n":35,"o":4.98,"t":"2026-10-21T19:00:00Z","v":3512,"vw":4.976289},{"c":4.964,"h":4.985,"l":4.964,"n":139,"o":4.975,"t":"2026-10-21T19:15:00Z","v":14610,"vw":4.976894},{"c":4.974,"h":4.985,"l":4.955,"n":145,"o":4.965,"t":"2026-10-21T19:30:00Z","v":10786,"vw":4.968976},{"c":4.96,"h":4.975,"l":4.94,"n":293,"o":4.975,"t":"2026-10-21T19:45:00Z","v":28978,"vw":4.959505},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-21T20:00:00Z","v":13665,"vw":4.95},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.97},{"c":4.86,"h":4.95,"l":4.86,"n":39,"o":4.95,"t":"2026-10-22T13:30:00Z","v":7318,"vw":4.905094},{"c":4.879,"h":4.89,"l":4.859,"n":52,"o":4.87,"t":"2026-10-22T13:45:00Z","v":9431,"vw":4.870361},{"c":4.872,"h":4.91,"l":4.872,"n":76,"o":4.88,"t":"2026-10-22T14:00:00Z","v":6539,"vw":4.890753},{"c":4.9,"h":4.9,"l":4.87,"n":59,"o":4.87,"t":"2026-10-22T14:15:00Z","v":7569,"vw":4.889761},{"c":4.91,"h":4.92,"l":4.889,"n":71,"o":4.89,"t":"2026-10-22T14:30:00Z","v":8517,"vw":4.902316},{"c":4.92,"h":4.92,"l":4.9001,"n":77,"o":4.9001,"t":"2026-10-22T14:45:00Z","v":9071,"vw":4.906927},{"c":4.895,"h":4.915,"l":4.895,"n":80,"o":4.91,"t":"2026-10-22T15:00:00Z","v":8665,"vw":4.907452},{"c":4.87,"h":4.89,"l":4.87,"n":81,"o":4.89,"t":"2026-10-22T15:15:00Z","v":14056,"vw":4.88276},{"c":4.9,"h":4.9,"l":4.88,"n":78,"o":4.88,"t":"2026-10-22T15:30:00Z","v":8932,"vw":4.886472},{"c":4.905,"h":4.905,"l":4.89,"n":16,"o":4.89,"t":"2026-10-22T15:45:00Z","v":952,"vw":4.899232},{"c":4.92,"h":4.925,"l":4.91,"n":17,"o":4.91,"t":"2026-10-22T16:00:00Z","v":1541,"vw":4.913704},{"c":4.935,"h":4.94,"l":4.9,"n":83,"o":4.925,"t":"2026-10-22T16:15:00Z","v":18514,"vw":4.911464},{"c":4.9299,"h":4.94,"l":4.92,"n":58,"o":4.94,"t":"2026-10-22T16:30:00Z","v":5585,"vw":4.930758},{"c":4.945,"h":4.95,"l":4.93,"n":71,"o":4.93,"t":"2026-10-22T16:45:00Z","v":4970,"vw":4.936025},{"c":4.935,"h":4.94,"l":4.935,"n":36,"o":4.94,"t":"2026-10-22T17:00:00Z","v":9718,"vw":4.936421},{"c":4.92,"h":4.94,"l":4.92,"n":51,"o":4.934,"t":"2026-10-22T17:15:00Z","v":5572,"vw":4.93081},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-22T17:30:00Z","v":202,"vw":4.92},{"c":4.93,"h":4.93,"l":4.92,"n":22,"o":4.93,"t":"2026-10-22T17:45:00Z","v":3937,"vw":4.929726},{"c":4.93,"h":4.94,"l":4.92,"n":34,"o":4.94,"t":"2026-10-22T18:00:00Z","v":6443,"vw":4.93},{"c":4.93,"h":4.94,"l":4.92,"n":18,"o":4.938,"t":"2026-10-22T18:15:00Z","v":1835,"vw":4.930993},{"c":4.925,"h":4.935,"l":4.92,"n":65,"o":4.93,"t":"2026-10-22T18:30:00Z","v":10686,"vw":4.929332},{"c":4.93,"h":4.935,"l":4.925,"n":75,"o":4.93,"t":"2026-10-22T18:45:00Z","v":6968,"vw":4.929768},{"c":4.91,"h":4.94,"l":4.91,"n":68,"o":4.94,"t":"2026-10-22T19:00:00Z","v":7977,"vw":4.926553},{"c":4.9112,"h":4.9199,"l":4.91,"n":19,"o":4.915,"t":"2026-10-22T19:15:00Z","v":1653,"vw":4.913951},{"c":4.895,"h":4.915,"l":4.89,"n":97,"o":4.915,"t":"2026-10-22T19:30:00Z","v":6957,"vw":4.903977},{"c":4.91,"h":4.92,"l":4.895,"n":222,"o":4.895,"t":"2026-10-22T19:45:00Z","v":26360,"vw":4.910025},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T20:00:00Z","v":14539,"vw":4.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09732115848543998,"strike":10.785692678835197,"iv":1.812180950084438,"gamma":0.07065939412026785,"theta":-0.007643951252850036,"vega":0.0024188817682065126,"rho":0.00030655293762825876,"breakevenPct":122.10232321062524},{"delta":0.15,"premium":0.09480372707763346,"strike":7.584298166210676,"iv":1.1137392393405108,"gamma":0.19709505040877723,"theta":-0.005962780803838804,"vega":0.003200924094694182,"rho":0.000494479438099016,"breakevenPct":56.716365169149164},{"delta":0.2,"premium":0.09992520058168852,"strike":5.900299197673246,"iv":0.6659359731055636,"gamma":0.2885468410961379,"theta":-0.004310117956340222,"vega":0.0036497674200023106,"rho":0.0006790218611775309,"breakevenPct":22.45355914805988},{"delta":0.25,"premium":0.13740019215982896,"strike":5.750399231360684,"iv":0.6647644824119966,"gamma":0.3134807669875568,"theta":-0.0046747336812253,"vega":0.003957831452635958,"rho":0.0008425021857464237,"breakevenPct":20.159171908581897},{"delta":0.3,"premium":0.1748751837379694,"strike":5.600499265048122,"iv":0.6635929917184296,"gamma":0.33841469287897574,"theta":-0.005039349406110377,"vega":0.004265895485269606,"rho":0.0010059825103153166,"breakevenPct":17.864784669103912},{"delta":0.35,"premium":0.21235017531610983,"strike":5.450599298735561,"iv":0.6624215010248625,"gamma":0.3633486187703947,"theta":-0.005403965130995456,"vega":0.004573959517903254,"rho":0.0011694628348842095,"breakevenPct":15.570397429625924},{"delta":0.4,"premium":0.24982516689425033,"strike":5.300699332422999,"iv":0.6612500103312955,"gamma":0.38828254466181367,"theta":-0.005768580855880534,"vega":0.004882023550536903,"rho":0.0013329431594531025,"breakevenPct":13.276010190147936},{"delta":0.45,"premium":0.28730015847239077,"strike":5.150799366110437,"iv":0.6600785196377285,"gamma":0.41321647055323263,"theta":-0.006133196580765611,"vega":0.00519008758317055,"rho":0.0014964234840219952,"breakevenPct":10.98162295066995},{"delta":0.5,"premium":0.3247751500505312,"strike":5.000899399797875,"iv":0.6589070289441614,"gamma":0.43815039644465154,"theta":-0.006497812305650689,"vega":0.005498151615804198,"rho":0.0016599038085908882,"breakevenPct":8.687235711191963},{"delta":0.55,"premium":0.4195799266986187,"strike":4.85988159007612,"iv":0.6744391316605582,"gamma":0.4069274880180434,"theta":-0.006219763180152241,"vega":0.005163715816182688,"rho":0.0017811749968609173,"breakevenPct":7.74411258723957},{"delta":0.6,"premium":0.5147307583873697,"strike":4.718917394981674,"iv":0.6900720608965323,"gamma":0.37536560473639696,"theta":-0.0059378347899633485,"vega":0.004825401747956019,"rho":0.00190219140161204,"breakevenPct":6.8091459871233475},{"delta":0.65,"premium":0.6098815900761207,"strike":4.5779531998872285,"iv":0.7057049901325064,"gamma":0.34380372145475047,"theta":-0.005655906399774457,"vega":0.004487087679729348,"rho":0.002023207806363163,"breakevenPct":5.874179387007122},{"delta":0.7,"premium":0.7050324217648718,"strike":4.436989004792783,"iv":0.7213379193684805,"gamma":0.312241838173104,"theta":-0.005373978009585565,"vega":0.004148773611502678,"rho":0.002144224211114285,"breakevenPct":4.9392127868908995},{"delta":0.75,"premium":0.8001832534536228,"strike":4.296024809698337,"iv":0.7369708486044545,"gamma":0.2806799548914576,"theta":-0.005092049619396672,"vega":0.0038104595432760075,"rho":0.002265240615865408,"breakevenPct":4.004246186774675},{"delta":0.8,"premium":0.8953340851423741,"strike":4.15506061460389,"iv":0.7526037778404286,"gamma":0.2491180716098111,"theta":-0.00481012122920778,"vega":0.003472145475049337,"rho":0.0023862570206165308,"breakevenPct":3.0692795866584497},{"delta":0.85,"premium":0.9904849168311249,"strike":4.014096419509444,"iv":0.7682367070764027,"gamma":0.21755618832816465,"theta":-0.004528192839018889,"vega":0.003133831406822667,"rho":0.0025072734253676534,"breakevenPct":2.134312986542227},{"delta":0.9,"premium":1.4510026882459959,"strike":3.5252603281621098,"iv":0.969660417423776,"gamma":0.14254724326598536,"theta":-0.003917873306142722,"vega":0.0023054575163564944,"rho":0.0023400675978748845,"breakevenPct":1.5563880899613305}],"put":[{"delta":0.1,"premium":0.09270756495920338,"strike":3.291697401631865,"iv":1.293503077168614,"gamma":0.11542562299156449,"theta":-0.005071516393661295,"vega":0.0024007646173741025,"rho":-0.0004699960145708583,"breakevenPct":34.71449312912936},{"delta":0.15,"premium":0.0915004195043449,"strike":4.044001118678253,"iv":0.731548776227629,"gamma":0.22244038560221388,"theta":-0.003818025725243569,"vega":0.003092338036337787,"rho":-0.0006705830142339071,"breakevenPct":19.336720425022293},{"delta":0.2,"premium":0.14394330723045012,"strike":4.1838488192812004,"iv":0.7316879254043949,"gamma":0.2475661337587069,"theta":-0.0042396135360622395,"vega":0.0034445413663059285,"rho":-0.0009077523027314622,"breakevenPct":17.55294873365817},{"delta":0.25,"premium":0.19638619495655527,"strike":4.323696519884147,"iv":0.7318270745811606,"gamma":0.2726918819151999,"theta":-0.00466120134688091,"vega":0.003796744696274069,"rho":-0.001144921591229017,"breakevenPct":15.769177042294046},{"delta":0.3,"premium":0.24882908268266046,"strike":4.463544220487095,"iv":0.7319662237579264,"gamma":0.2978176300716929,"theta":-0.00508278915769958,"vega":0.00414894802624221,"rho":-0.0013820908797265719,"breakevenPct":13.985405350929925},{"delta":0.35,"premium":0.3012719704087656,"strike":4.603391921090042,"iv":0.7321053729346922,"gamma":0.32294337822818586,"theta":-0.00550437696851825,"vega":0.004501151356210351,"rho":-0.0016192601682241269,"breakevenPct":12.201633659565804},{"delta":0.4,"premium":0.35371485813487086,"strike":4.743239621692989,"iv":0.7322445221114581,"gamma":0.34806912638467885,"theta":-0.005925964779336921,"vega":0.004853354686178492,"rho":-0.001856429456721682,"breakevenPct":10.41786196820168},{"delta":0.45,"premium":0.406157745860976,"strike":4.883087322295936,"iv":0.7323836712882238,"gamma":0.37319487454117184,"theta":-0.006347552590155592,"vega":0.005205558016146633,"rho":-0.0020935987452192365,"breakevenPct":8.63409027683756},{"delta":0.5,"premium":0.4664093767867352,"strike":5.0234419668381936,"iv":0.7305121212121213,"gamma":0.39129319611206403,"theta":-0.006617953116066324,"vega":0.005448427672955974,"rho":-0.0023366323515129437,"breakevenPct":6.9993348969090325},{"delta":0.55,"premium":0.5664665523156089,"strike":5.166380789022298,"iv":0.7183909090909091,"gamma":0.37356878216123496,"theta":-0.006117667238421955,"vega":0.005133962264150943,"rho":-0.0026095596753528904,"breakevenPct":6.124199250883898},{"delta":0.6,"premium":0.6665237278444824,"strike":5.309319611206403,"iv":0.706269696969697,"gamma":0.35584436821040594,"theta":-0.005617381360777588,"vega":0.004819496855345912,"rho":-0.002882486999192836,"breakevenPct":5.249063604858765},{"delta":0.65,"premium":0.7665809033733562,"strike":5.452258433390509,"iv":0.6941484848484849,"gamma":0.3381199542595769,"theta":-0.0051170954831332195,"vega":0.00450503144654088,"rho":-0.0031554143230327824,"breakevenPct":4.373927958833631},{"delta":0.7,"premium":0.8666380789022297,"strike":5.595197255574614,"iv":0.6820272727272728,"gamma":0.32039554030874784,"theta":-0.004616809605488851,"vega":0.004190566037735849,"rho":-0.003428341646872728,"breakevenPct":3.498792312808499},{"delta":0.75,"premium":0.9666952544311034,"strike":5.738136077758719,"iv":0.6699060606060606,"gamma":0.3026711263579188,"theta":-0.004116523727844483,"vega":0.0038761006289308175,"rho":-0.0037012689707126745,"breakevenPct":2.623656666783365},{"delta":0.8,"premium":1.066752429959977,"strike":5.881074899942824,"iv":0.6577848484848485,"gamma":0.28494671240708974,"theta":-0.0036162378502001143,"vega":0.003561635220125786,"rho":-0.003974196294552621,"breakevenPct":1.748521020758231},{"delta":0.85,"premium":1.307390624818905,"strike":6.161426281865544,"iv":0.6754966711013988,"gamma":0.2548937652649073,"theta":-0.0030752572252527683,"vega":0.003156207143605111,"rho":-0.004357983581539907,"breakevenPct":0.9380478153747359},{"delta":0.9,"premium":2.2442395820742966,"strike":7.122297007255689,"iv":0.8409530467049635,"gamma":0.1637852251750693,"theta":-0.002332740708900193,"vega":0.0023002972841117218,"rho":-0.005290791638399737,"breakevenPct":0.4478076493593488}]},"raw":{"call":[{"delta":0.1,"premium":0.09732115848543998,"strike":10.785692678835197,"iv":1.812180950084438,"gamma":0.07065939412026785,"theta":-0.007643951252850036,"vega":0.0024188817682065126,"rho":0.00030655293762825876,"breakevenPct":122.10232321062524},{"delta":0.15,"premium":0.09480372707763346,"strike":7.584298166210676,"iv":1.1137392393405108,"gamma":0.19709505040877723,"theta":-0.005962780803838804,"vega":0.003200924094694182,"rho":0.000494479438099016,"breakevenPct":56.716365169149164},{"delta":0.2,"premium":0.09992520058168852,"strike":5.900299197673246,"iv":0.6659359731055636,"gamma":0.2885468410961379,"theta":-0.004310117956340222,"vega":0.0036497674200023106,"rho":0.0006790218611775309,"breakevenPct":22.45355914805988},{"delta":0.25,"premium":0.13740019215982896,"strike":5.750399231360684,"iv":0.6647644824119966,"gamma":0.3134807669875568,"theta":-0.0046747336812253,"vega":0.003957831452635958,"rho":0.0008425021857464237,"breakevenPct":20.159171908581897},{"delta":0.3,"premium":0.1748751837379694,"strike":5.600499265048122,"iv":0.6635929917184296,"gamma":0.33841469287897574,"theta":-0.005039349406110377,"vega":0.004265895485269606,"rho":0.0010059825103153166,"breakevenPct":17.864784669103912},{"delta":0.35,"premium":0.21235017531610983,"strike":5.450599298735561,"iv":0.6624215010248625,"gamma":0.3633486187703947,"theta":-0.005403965130995456,"vega":0.004573959517903254,"rho":0.0011694628348842095,"breakevenPct":15.570397429625924},{"delta":0.4,"premium":0.24982516689425033,"strike":5.300699332422999,"iv":0.6612500103312955,"gamma":0.38828254466181367,"theta":-0.005768580855880534,"vega":0.004882023550536903,"rho":0.0013329431594531025,"breakevenPct":13.276010190147936},{"delta":0.45,"premium":0.28730015847239077,"strike":5.150799366110437,"iv":0.6600785196377285,"gamma":0.41321647055323263,"theta":-0.006133196580765611,"vega":0.00519008758317055,"rho":0.0014964234840219952,"breakevenPct":10.98162295066995},{"delta":0.5,"premium":0.3247751500505312,"strike":5.000899399797875,"iv":0.6589070289441614,"gamma":0.43815039644465154,"theta":-0.006497812305650689,"vega":0.005498151615804198,"rho":0.0016599038085908882,"breakevenPct":8.687235711191963},{"delta":0.55,"premium":0.4195799266986187,"strike":4.85988159007612,"iv":0.6744391316605582,"gamma":0.4069274880180434,"theta":-0.006219763180152241,"vega":0.005163715816182688,"rho":0.0017811749968609173,"breakevenPct":7.74411258723957},{"delta":0.6,"premium":0.5147307583873697,"strike":4.718917394981674,"iv":0.6900720608965323,"gamma":0.37536560473639696,"theta":-0.0059378347899633485,"vega":0.004825401747956019,"rho":0.00190219140161204,"breakevenPct":6.8091459871233475},{"delta":0.65,"premium":0.6098815900761207,"strike":4.5779531998872285,"iv":0.7057049901325064,"gamma":0.34380372145475047,"theta":-0.005655906399774457,"vega":0.004487087679729348,"rho":0.002023207806363163,"breakevenPct":5.874179387007122},{"delta":0.7,"premium":0.7050324217648718,"strike":4.436989004792783,"iv":0.7213379193684805,"gamma":0.312241838173104,"theta":-0.005373978009585565,"vega":0.004148773611502678,"rho":0.002144224211114285,"breakevenPct":4.9392127868908995},{"delta":0.75,"premium":0.8001832534536228,"strike":4.296024809698337,"iv":0.7369708486044545,"gamma":0.2806799548914576,"theta":-0.005092049619396672,"vega":0.0038104595432760075,"rho":0.002265240615865408,"breakevenPct":4.004246186774675},{"delta":0.8,"premium":0.8953340851423741,"strike":4.15506061460389,"iv":0.7526037778404286,"gamma":0.2491180716098111,"theta":-0.00481012122920778,"vega":0.003472145475049337,"rho":0.0023862570206165308,"breakevenPct":3.0692795866584497},{"delta":0.85,"premium":0.9904849168311249,"strike":4.014096419509444,"iv":0.7682367070764027,"gamma":0.21755618832816465,"theta":-0.004528192839018889,"vega":0.003133831406822667,"rho":0.0025072734253676534,"breakevenPct":2.134312986542227},{"delta":0.9,"premium":1.4510026882459959,"strike":3.5252603281621098,"iv":0.969660417423776,"gamma":0.14254724326598536,"theta":-0.003917873306142722,"vega":0.0023054575163564944,"rho":0.0023400675978748845,"breakevenPct":1.5563880899613305}],"put":[{"delta":0.1,"premium":0.09270756495920338,"strike":3.291697401631865,"iv":1.293503077168614,"gamma":0.11542562299156449,"theta":-0.005071516393661295,"vega":0.0024007646173741025,"rho":-0.0004699960145708583,"breakevenPct":34.71449312912936},{"delta":0.15,"premium":0.0915004195043449,"strike":4.044001118678253,"iv":0.731548776227629,"gamma":0.22244038560221388,"theta":-0.003818025725243569,"vega":0.003092338036337787,"rho":-0.0006705830142339071,"breakevenPct":19.336720425022293},{"delta":0.2,"premium":0.14394330723045012,"strike":4.1838488192812004,"iv":0.7316879254043949,"gamma":0.2475661337587069,"theta":-0.0042396135360622395,"vega":0.0034445413663059285,"rho":-0.0009077523027314622,"breakevenPct":17.55294873365817},{"delta":0.25,"premium":0.19638619495655527,"strike":4.323696519884147,"iv":0.7318270745811606,"gamma":0.2726918819151999,"theta":-0.00466120134688091,"vega":0.003796744696274069,"rho":-0.001144921591229017,"breakevenPct":15.769177042294046},{"delta":0.3,"premium":0.24882908268266046,"strike":4.463544220487095,"iv":0.7319662237579264,"gamma":0.2978176300716929,"theta":-0.00508278915769958,"vega":0.00414894802624221,"rho":-0.0013820908797265719,"breakevenPct":13.985405350929925},{"delta":0.35,"premium":0.3012719704087656,"strike":4.603391921090042,"iv":0.7321053729346922,"gamma":0.32294337822818586,"theta":-0.00550437696851825,"vega":0.004501151356210351,"rho":-0.0016192601682241269,"breakevenPct":12.201633659565804},{"delta":0.4,"premium":0.35371485813487086,"strike":4.743239621692989,"iv":0.7322445221114581,"gamma":0.34806912638467885,"theta":-0.005925964779336921,"vega":0.004853354686178492,"rho":-0.001856429456721682,"breakevenPct":10.41786196820168},{"delta":0.45,"premium":0.406157745860976,"strike":4.883087322295936,"iv":0.7323836712882238,"gamma":0.37319487454117184,"theta":-0.006347552590155592,"vega":0.005205558016146633,"rho":-0.0020935987452192365,"breakevenPct":8.63409027683756},{"delta":0.5,"premium":0.4664093767867352,"strike":5.0234419668381936,"iv":0.7305121212121213,"gamma":0.39129319611206403,"theta":-0.006617953116066324,"vega":0.005448427672955974,"rho":-0.0023366323515129437,"breakevenPct":6.9993348969090325},{"delta":0.55,"premium":0.5664665523156089,"strike":5.166380789022298,"iv":0.7183909090909091,"gamma":0.37356878216123496,"theta":-0.006117667238421955,"vega":0.005133962264150943,"rho":-0.0026095596753528904,"breakevenPct":6.124199250883898},{"delta":0.6,"premium":0.6665237278444824,"strike":5.309319611206403,"iv":0.706269696969697,"gamma":0.35584436821040594,"theta":-0.005617381360777588,"vega":0.004819496855345912,"rho":-0.002882486999192836,"breakevenPct":5.249063604858765},{"delta":0.65,"premium":0.7665809033733562,"strike":5.452258433390509,"iv":0.6941484848484849,"gamma":0.3381199542595769,"theta":-0.0051170954831332195,"vega":0.00450503144654088,"rho":-0.0031554143230327824,"breakevenPct":4.373927958833631},{"delta":0.7,"premium":0.8666380789022297,"strike":5.595197255574614,"iv":0.6820272727272728,"gamma":0.32039554030874784,"theta":-0.004616809605488851,"vega":0.004190566037735849,"rho":-0.003428341646872728,"breakevenPct":3.498792312808499},{"delta":0.75,"premium":0.9666952544311034,"strike":5.738136077758719,"iv":0.6699060606060606,"gamma":0.3026711263579188,"theta":-0.004116523727844483,"vega":0.0038761006289308175,"rho":-0.0037012689707126745,"breakevenPct":2.623656666783365},{"delta":0.8,"premium":1.066752429959977,"strike":5.881074899942824,"iv":0.6577848484848485,"gamma":0.28494671240708974,"theta":-0.0036162378502001143,"vega":0.003561635220125786,"rho":-0.003974196294552621,"breakevenPct":1.748521020758231},{"delta":0.85,"premium":1.307390624818905,"strike":6.161426281865544,"iv":0.6754966711013988,"gamma":0.2548937652649073,"theta":-0.0030752572252527683,"vega":0.003156207143605111,"rho":-0.004357983581539907,"breakevenPct":0.9380478153747359},{"delta":0.9,"premium":2.2442395820742966,"strike":7.122297007255689,"iv":0.8409530467049635,"gamma":0.1637852251750693,"theta":-0.002332740708900193,"vega":0.0023002972841117218,"rho":-0.005290791638399737,"breakevenPct":0.4478076493593488}]}},"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"}}