{"symbol":"OWLT","url":"https://intraalpha.com/companies/OWLT","capturedAt":"2026-10-23T00:45:27.935Z","state":"ready","quote":{"symbol":"OWLT","last_price":4.15,"prev_close":4.2,"regular_close":4.15,"change":-0.05,"change_pct":-1.1905,"regular_change":-0.05,"regular_change_pct":-1.1905,"extended_change":0,"extended_change_pct":0,"bid":4.04,"ask":4.27,"bid_size":100,"ask_size":100,"volume":113212,"vwap":4.154606,"open":4.33,"high":4.33,"low":4.1,"close":4.15,"trade_count":1444,"last_trade_at":"2026-10-22T23:00:00.002454029Z","last_quote_at":"2026-10-23T00:00:00.001672778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:44:59.438998141-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OWLT","fetched_at":"2026-10-23T00:45:27.502098+00:00","name":"Owlet Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Owlet Inc. is a leading innovator in infant health technology, dedicated to enhancing the safety and wellness of newborns through its state-of-the-art monitoring solutions. The company's flagship product, the Owlet Smart Sock, employs advanced pulse oximetry to provide parents with real-time insights into their infants' heart rates and oxygen levels via mobile devices. With growing demand for pediatric health monitoring solutions, Owlet is well-positioned to expand its product offerings and fortify its market presence. The company's focus on delivering actionable health information and improving pediatric care aligns with institutional investors' interests in the dynamic health technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":122731000,"ebitda":-7827000,"pe_ratio":null,"peg_ratio":null,"book_value":0.803,"dividend_per_share":null,"dividend_yield":null,"eps":-0.54,"revenue_ttm":114411000,"gross_profit_ttm":62438000,"profit_margin":-0.0844,"operating_margin_ttm":0.0514,"return_on_assets_ttm":-0.0642,"return_on_equity_ttm":-5.26,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.299,"analyst_target_price":13,"analyst_number":0,"beta":1.907,"fifty_two_week_high":16.94,"fifty_two_week_low":4.09,"fifty_day_ma":5.01,"two_hundred_day_ma":6.77,"shares_outstanding":29221700,"forward_pe":null,"price_to_sales":1.073,"price_to_book":6.06,"ev_to_revenue":1.329,"ev_to_ebitda":-0.608},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:27.502098+00:00"},"optionObservedAt":"2026-10-22T19:59:16.699Z","bars":[{"c":4.45,"h":4.45,"l":4.41,"n":9,"o":4.41,"t":"2026-10-16T13:30:00Z","v":2450,"vw":4.4172},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-16T13:35:00Z","v":144,"vw":4.49},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-16T13:40:00Z","v":167,"vw":4.495},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-16T14:05:00Z","v":209,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-16T14:10:00Z","v":107,"vw":4.4},{"c":4.37,"h":4.41,"l":4.37,"n":12,"o":4.4,"t":"2026-10-16T14:35:00Z","v":1259,"vw":4.396667},{"c":4.36,"h":4.38,"l":4.36,"n":19,"o":4.38,"t":"2026-10-16T14:40:00Z","v":1657,"vw":4.375277},{"c":4.39,"h":4.4,"l":4.36,"n":56,"o":4.388,"t":"2026-10-16T14:45:00Z","v":6576,"vw":4.383591},{"c":4.37,"h":4.39,"l":4.35,"n":38,"o":4.39,"t":"2026-10-16T14:50:00Z","v":4741,"vw":4.385128},{"c":4.36,"h":4.37,"l":4.36,"n":9,"o":4.37,"t":"2026-10-16T14:55:00Z","v":1764,"vw":4.368522},{"c":4.34,"h":4.35,"l":4.34,"n":23,"o":4.35,"t":"2026-10-16T15:05:00Z","v":1379,"vw":4.341818},{"c":4.29,"h":4.3,"l":4.26,"n":46,"o":4.3,"t":"2026-10-16T15:10:00Z","v":4013,"vw":4.283992},{"c":4.29,"h":4.2911,"l":4.285,"n":11,"o":4.285,"t":"2026-10-16T15:15:00Z","v":1584,"vw":4.290071},{"c":4.29,"h":4.29,"l":4.28,"n":9,"o":4.28,"t":"2026-10-16T15:25:00Z","v":460,"vw":4.286923},{"c":4.3,"h":4.3,"l":4.3,"n":11,"o":4.3,"t":"2026-10-16T15:30:00Z","v":255,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T15:40:00Z","v":125,"vw":4.3},{"c":4.28,"h":4.3,"l":4.28,"n":17,"o":4.3,"t":"2026-10-16T15:45:00Z","v":1009,"vw":4.285238},{"c":4.28,"h":4.285,"l":4.27,"n":10,"o":4.27,"t":"2026-10-16T15:50:00Z","v":1693,"vw":4.281563},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-16T15:55:00Z","v":380,"vw":4.28},{"c":4.28,"h":4.28,"l":4.27,"n":43,"o":4.28,"t":"2026-10-16T16:00:00Z","v":4540,"vw":4.277363},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T16:05:00Z","v":157,"vw":4.28},{"c":4.29,"h":4.29,"l":4.28,"n":50,"o":4.28,"t":"2026-10-16T16:10:00Z","v":3938,"vw":4.282252},{"c":4.31,"h":4.31,"l":4.31,"n":15,"o":4.31,"t":"2026-10-16T16:15:00Z","v":416,"vw":4.31},{"c":4.29,"h":4.3,"l":4.29,"n":10,"o":4.3,"t":"2026-10-16T16:25:00Z","v":618,"vw":4.298095},{"c":4.235,"h":4.28,"l":4.22,"n":67,"o":4.28,"t":"2026-10-16T16:30:00Z","v":8634,"vw":4.253795},{"c":4.235,"h":4.235,"l":4.235,"n":6,"o":4.235,"t":"2026-10-16T16:35:00Z","v":223,"vw":4.235},{"c":4.23,"h":4.235,"l":4.23,"n":13,"o":4.235,"t":"2026-10-16T16:40:00Z","v":3841,"vw":4.231184},{"c":4.23,"h":4.235,"l":4.23,"n":7,"o":4.235,"t":"2026-10-16T16:45:00Z","v":251,"vw":4.2325},{"c":4.23,"h":4.23,"l":4.23,"n":11,"o":4.23,"t":"2026-10-16T16:50:00Z","v":449,"vw":4.23},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-16T16:55:00Z","v":607,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":12,"o":4.21,"t":"2026-10-16T17:00:00Z","v":1258,"vw":4.208145},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-10-16T17:05:00Z","v":637,"vw":4.2},{"c":4.2015,"h":4.2015,"l":4.2,"n":7,"o":4.2,"t":"2026-10-16T17:10:00Z","v":730,"vw":4.201071},{"c":4.18,"h":4.19,"l":4.18,"n":20,"o":4.19,"t":"2026-10-16T17:20:00Z","v":2048,"vw":4.187059},{"c":4.185,"h":4.1969,"l":4.18,"n":23,"o":4.19,"t":"2026-10-16T17:25:00Z","v":1895,"vw":4.188813},{"c":4.1898,"h":4.1898,"l":4.18,"n":7,"o":4.18,"t":"2026-10-16T17:30:00Z","v":296,"vw":4.18563},{"c":4.19,"h":4.21,"l":4.18,"n":140,"o":4.18,"t":"2026-10-16T17:40:00Z","v":7091,"vw":4.18761},{"c":4.17,"h":4.195,"l":4.17,"n":29,"o":4.195,"t":"2026-10-16T17:45:00Z","v":2476,"vw":4.179823},{"c":4.165,"h":4.1769,"l":4.16,"n":21,"o":4.1769,"t":"2026-10-16T17:50:00Z","v":3986,"vw":4.168014},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-16T17:55:00Z","v":305,"vw":4.17},{"c":4.16,"h":4.17,"l":4.15,"n":33,"o":4.17,"t":"2026-10-16T18:00:00Z","v":3126,"vw":4.158889},{"c":4.19,"h":4.19,"l":4.15,"n":83,"o":4.15,"t":"2026-10-16T18:05:00Z","v":5589,"vw":4.155526},{"c":4.21,"h":4.22,"l":4.21,"n":10,"o":4.22,"t":"2026-10-16T18:15:00Z","v":789,"vw":4.21566},{"c":4.21,"h":4.22,"l":4.205,"n":20,"o":4.205,"t":"2026-10-16T18:20:00Z","v":1374,"vw":4.2115},{"c":4.24,"h":4.24,"l":4.21,"n":38,"o":4.21,"t":"2026-10-16T18:30:00Z","v":1602,"vw":4.223421},{"c":4.245,"h":4.245,"l":4.245,"n":7,"o":4.245,"t":"2026-10-16T18:35:00Z","v":429,"vw":4.245},{"c":4.2563,"h":4.2563,"l":4.245,"n":2,"o":4.245,"t":"2026-10-16T18:40:00Z","v":325,"vw":4.252823},{"c":4.2,"h":4.235,"l":4.2,"n":65,"o":4.23,"t":"2026-10-16T18:45:00Z","v":6357,"vw":4.211581},{"c":4.19,"h":4.2,"l":4.19,"n":11,"o":4.2,"t":"2026-10-16T18:50:00Z","v":1439,"vw":4.199009},{"c":4.19,"h":4.2,"l":4.17,"n":142,"o":4.18,"t":"2026-10-16T18:55:00Z","v":10059,"vw":4.178289},{"c":4.17,"h":4.2,"l":4.16,"n":241,"o":4.19,"t":"2026-10-16T19:05:00Z","v":11667,"vw":4.171212},{"c":4.195,"h":4.195,"l":4.16,"n":32,"o":4.16,"t":"2026-10-16T19:10:00Z","v":5739,"vw":4.170651},{"c":4.195,"h":4.195,"l":4.19,"n":10,"o":4.19,"t":"2026-10-16T19:15:00Z","v":708,"vw":4.193333},{"c":4.195,"h":4.195,"l":4.17,"n":125,"o":4.18,"t":"2026-10-16T19:20:00Z","v":11038,"vw":4.182137},{"c":4.19,"h":4.2,"l":4.19,"n":10,"o":4.2,"t":"2026-10-16T19:25:00Z","v":855,"vw":4.192857},{"c":4.185,"h":4.19,"l":4.185,"n":37,"o":4.19,"t":"2026-10-16T19:30:00Z","v":2252,"vw":4.188529},{"c":4.17,"h":4.185,"l":4.17,"n":18,"o":4.18,"t":"2026-10-16T19:35:00Z","v":1265,"vw":4.178608},{"c":4.17,"h":4.17,"l":4.17,"n":19,"o":4.17,"t":"2026-10-16T19:40:00Z","v":1088,"vw":4.17},{"c":4.1687,"h":4.17,"l":4.165,"n":49,"o":4.17,"t":"2026-10-16T19:45:00Z","v":1946,"vw":4.166913},{"c":4.135,"h":4.1686,"l":4.135,"n":182,"o":4.1686,"t":"2026-10-16T19:50:00Z","v":5588,"vw":4.151584},{"c":4.12,"h":4.145,"l":4.11,"n":305,"o":4.135,"t":"2026-10-16T19:55:00Z","v":23113,"vw":4.13407},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T20:00:00Z","v":7773,"vw":4.11},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-16T20:30:00Z","v":121,"vw":4.17},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-16T21:50:00Z","v":175,"vw":4.12},{"c":4.11,"h":4.205,"l":4.1,"n":25,"o":4.16,"t":"2026-10-19T13:30:00Z","v":4236,"vw":4.139615},{"c":4.12,"h":4.225,"l":4.1,"n":8,"o":4.1125,"t":"2026-10-19T13:35:00Z","v":860,"vw":4.149687},{"c":4.115,"h":4.195,"l":4.09,"n":46,"o":4.11,"t":"2026-10-19T13:40:00Z","v":6070,"vw":4.141551},{"c":4.13,"h":4.19,"l":4.13,"n":26,"o":4.145,"t":"2026-10-19T13:45:00Z","v":2308,"vw":4.149799},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.14,"t":"2026-10-19T13:50:00Z","v":1465,"vw":4.146667},{"c":4.13,"h":4.159,"l":4.13,"n":40,"o":4.13,"t":"2026-10-19T13:55:00Z","v":1364,"vw":4.136334},{"c":4.125,"h":4.14,"l":4.125,"n":8,"o":4.14,"t":"2026-10-19T14:00:00Z","v":1596,"vw":4.1275},{"c":4.125,"h":4.137,"l":4.125,"n":13,"o":4.125,"t":"2026-10-19T14:05:00Z","v":1284,"vw":4.126064},{"c":4.19,"h":4.19,"l":4.125,"n":37,"o":4.14,"t":"2026-10-19T14:10:00Z","v":4356,"vw":4.143158},{"c":4.17,"h":4.19,"l":4.16,"n":29,"o":4.165,"t":"2026-10-19T14:15:00Z","v":1818,"vw":4.181429},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-19T14:20:00Z","v":200,"vw":4.165},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-19T14:25:00Z","v":635,"vw":4.17},{"c":4.15,"h":4.16,"l":4.13,"n":40,"o":4.16,"t":"2026-10-19T14:30:00Z","v":5074,"vw":4.142554},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-19T14:40:00Z","v":312,"vw":4.15},{"c":4.17,"h":4.17,"l":4.14,"n":15,"o":4.14,"t":"2026-10-19T14:45:00Z","v":947,"vw":4.165392},{"c":4.14,"h":4.17,"l":4.14,"n":30,"o":4.17,"t":"2026-10-19T14:50:00Z","v":3334,"vw":4.159357},{"c":4.15,"h":4.15,"l":4.15,"n":18,"o":4.15,"t":"2026-10-19T14:55:00Z","v":552,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T15:00:00Z","v":263,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-10-19T15:05:00Z","v":421,"vw":4.14},{"c":4.13,"h":4.141,"l":4.13,"n":16,"o":4.141,"t":"2026-10-19T15:10:00Z","v":855,"vw":4.138443},{"c":4.13,"h":4.13,"l":4.13,"n":22,"o":4.13,"t":"2026-10-19T15:15:00Z","v":1106,"vw":4.13},{"c":4.15,"h":4.15,"l":4.13,"n":43,"o":4.13,"t":"2026-10-19T15:20:00Z","v":4036,"vw":4.139342},{"c":4.16,"h":4.18,"l":4.145,"n":33,"o":4.145,"t":"2026-10-19T15:25:00Z","v":7601,"vw":4.163777},{"c":4.19,"h":4.21,"l":4.19,"n":7,"o":4.19,"t":"2026-10-19T15:30:00Z","v":465,"vw":4.195},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-10-19T15:35:00Z","v":435,"vw":4.19},{"c":4.165,"h":4.17,"l":4.165,"n":11,"o":4.17,"t":"2026-10-19T15:45:00Z","v":1100,"vw":4.169486},{"c":4.12,"h":4.16,"l":4.12,"n":20,"o":4.16,"t":"2026-10-19T15:50:00Z","v":1709,"vw":4.144203},{"c":4.14,"h":4.14,"l":4.1228,"n":12,"o":4.13,"t":"2026-10-19T15:55:00Z","v":811,"vw":4.130467},{"c":4.13,"h":4.135,"l":4.13,"n":15,"o":4.135,"t":"2026-10-19T16:00:00Z","v":623,"vw":4.131623},{"c":4.13,"h":4.13,"l":4.12,"n":7,"o":4.13,"t":"2026-10-19T16:05:00Z","v":385,"vw":4.126875},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-19T16:15:00Z","v":256,"vw":4.13},{"c":4.12,"h":4.13,"l":4.12,"n":4,"o":4.13,"t":"2026-10-19T16:20:00Z","v":448,"vw":4.1275},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T16:35:00Z","v":101,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-19T16:40:00Z","v":385,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":19,"o":4.12,"t":"2026-10-19T16:45:00Z","v":775,"vw":4.12},{"c":4.14,"h":4.14,"l":4.11,"n":21,"o":4.11,"t":"2026-10-19T16:50:00Z","v":1474,"vw":4.130531},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-19T16:55:00Z","v":221,"vw":4.13},{"c":4.135,"h":4.135,"l":4.135,"n":4,"o":4.135,"t":"2026-10-19T17:00:00Z","v":206,"vw":4.135},{"c":4.12,"h":4.135,"l":4.12,"n":16,"o":4.135,"t":"2026-10-19T17:05:00Z","v":1327,"vw":4.132009},{"c":4.125,"h":4.125,"l":4.11,"n":46,"o":4.11,"t":"2026-10-19T17:10:00Z","v":4139,"vw":4.117161},{"c":4.13,"h":4.13,"l":4.125,"n":19,"o":4.125,"t":"2026-10-19T17:15:00Z","v":1446,"vw":4.129592},{"c":4.135,"h":4.135,"l":4.135,"n":12,"o":4.135,"t":"2026-10-19T17:20:00Z","v":1136,"vw":4.135},{"c":4.175,"h":4.175,"l":4.135,"n":44,"o":4.135,"t":"2026-10-19T17:25:00Z","v":4116,"vw":4.159248},{"c":4.16,"h":4.175,"l":4.16,"n":21,"o":4.165,"t":"2026-10-19T17:30:00Z","v":7173,"vw":4.160437},{"c":4.15,"h":4.16,"l":4.15,"n":2,"o":4.16,"t":"2026-10-19T17:35:00Z","v":200,"vw":4.155},{"c":4.14,"h":4.155,"l":4.14,"n":5,"o":4.155,"t":"2026-10-19T17:40:00Z","v":325,"vw":4.1475},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-19T17:45:00Z","v":199,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-19T17:50:00Z","v":253,"vw":4.13},{"c":4.15,"h":4.15,"l":4.13,"n":30,"o":4.13,"t":"2026-10-19T17:55:00Z","v":3127,"vw":4.133843},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-19T18:00:00Z","v":400,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T18:05:00Z","v":575,"vw":4.15},{"c":4.155,"h":4.155,"l":4.14,"n":11,"o":4.15,"t":"2026-10-19T18:10:00Z","v":993,"vw":4.148804},{"c":4.15,"h":4.15,"l":4.145,"n":34,"o":4.15,"t":"2026-10-19T18:15:00Z","v":2892,"vw":4.147697},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-19T18:20:00Z","v":200,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-19T18:25:00Z","v":1018,"vw":4.15},{"c":4.14,"h":4.1501,"l":4.14,"n":14,"o":4.15,"t":"2026-10-19T18:30:00Z","v":1366,"vw":4.14702},{"c":4.12,"h":4.13,"l":4.12,"n":11,"o":4.13,"t":"2026-10-19T18:35:00Z","v":860,"vw":4.122886},{"c":4.13,"h":4.135,"l":4.13,"n":31,"o":4.13,"t":"2026-10-19T18:40:00Z","v":2060,"vw":4.130385},{"c":4.135,"h":4.135,"l":4.135,"n":3,"o":4.135,"t":"2026-10-19T18:45:00Z","v":106,"vw":4.135},{"c":4.145,"h":4.145,"l":4.135,"n":21,"o":4.135,"t":"2026-10-19T18:50:00Z","v":1419,"vw":4.141129},{"c":4.12,"h":4.14,"l":4.12,"n":41,"o":4.14,"t":"2026-10-19T18:55:00Z","v":3124,"vw":4.129203},{"c":4.115,"h":4.135,"l":4.11,"n":51,"o":4.12,"t":"2026-10-19T19:00:00Z","v":7812,"vw":4.121953},{"c":4.11,"h":4.115,"l":4.11,"n":30,"o":4.115,"t":"2026-10-19T19:05:00Z","v":2654,"vw":4.110965},{"c":4.11,"h":4.11,"l":4.11,"n":13,"o":4.11,"t":"2026-10-19T19:10:00Z","v":755,"vw":4.11},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-19T19:15:00Z","v":613,"vw":4.13},{"c":4.135,"h":4.135,"l":4.12,"n":19,"o":4.125,"t":"2026-10-19T19:20:00Z","v":857,"vw":4.12625},{"c":4.15,"h":4.155,"l":4.13,"n":91,"o":4.13,"t":"2026-10-19T19:25:00Z","v":16927,"vw":4.145216},{"c":4.12,"h":4.15,"l":4.12,"n":61,"o":4.145,"t":"2026-10-19T19:30:00Z","v":4443,"vw":4.132373},{"c":4.11,"h":4.12,"l":4.1,"n":56,"o":4.11,"t":"2026-10-19T19:35:00Z","v":5071,"vw":4.110423},{"c":4.145,"h":4.15,"l":4.13,"n":60,"o":4.13,"t":"2026-10-19T19:40:00Z","v":4534,"vw":4.13817},{"c":4.13,"h":4.145,"l":4.13,"n":79,"o":4.145,"t":"2026-10-19T19:45:00Z","v":6290,"vw":4.136962},{"c":4.12,"h":4.14,"l":4.12,"n":136,"o":4.13,"t":"2026-10-19T19:50:00Z","v":10727,"vw":4.130193},{"c":4.14,"h":4.16,"l":4.11,"n":392,"o":4.12,"t":"2026-10-19T19:55:00Z","v":30682,"vw":4.132119},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T20:00:00Z","v":5583,"vw":4.16},{"c":4.1853,"h":4.1853,"l":4.1853,"n":1,"o":4.1853,"t":"2026-10-19T20:45:00Z","v":142,"vw":4.1853},{"c":4.2,"h":4.2,"l":4.1,"n":7,"o":4.1,"t":"2026-10-20T13:30:00Z","v":2273,"vw":4.104833},{"c":4.1892,"h":4.1892,"l":4.14,"n":2,"o":4.14,"t":"2026-10-20T13:45:00Z","v":850,"vw":4.183412},{"c":4.2,"h":4.2,"l":4.19,"n":5,"o":4.19,"t":"2026-10-20T13:50:00Z","v":420,"vw":4.197199},{"c":4.22,"h":4.26,"l":4.22,"n":3,"o":4.26,"t":"2026-10-20T14:00:00Z","v":203,"vw":4.24},{"c":4.25,"h":4.27,"l":4.25,"n":11,"o":4.27,"t":"2026-10-20T14:20:00Z","v":1079,"vw":4.266},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-20T14:30:00Z","v":109,"vw":4.275},{"c":4.285,"h":4.285,"l":4.285,"n":1,"o":4.285,"t":"2026-10-20T14:45:00Z","v":250,"vw":4.285},{"c":4.26,"h":4.29,"l":4.26,"n":6,"o":4.29,"t":"2026-10-20T15:10:00Z","v":370,"vw":4.28},{"c":4.2312,"h":4.2312,"l":4.2312,"n":1,"o":4.2312,"t":"2026-10-20T15:15:00Z","v":100,"vw":4.2312},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-20T15:40:00Z","v":124,"vw":4.25},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-20T15:45:00Z","v":188,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T15:55:00Z","v":112,"vw":4.25},{"c":4.28,"h":4.29,"l":4.225,"n":41,"o":4.225,"t":"2026-10-20T16:20:00Z","v":18692,"vw":4.244413},{"c":4.29,"h":4.29,"l":4.28,"n":18,"o":4.28,"t":"2026-10-20T16:25:00Z","v":1874,"vw":4.288055},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-10-20T16:35:00Z","v":187,"vw":4.295},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-20T16:40:00Z","v":304,"vw":4.3},{"c":4.24,"h":4.3,"l":4.23,"n":93,"o":4.3,"t":"2026-10-20T16:45:00Z","v":23837,"vw":4.271074},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-20T16:50:00Z","v":152,"vw":4.24},{"c":4.285,"h":4.285,"l":4.25,"n":34,"o":4.25,"t":"2026-10-20T16:55:00Z","v":11614,"vw":4.255454},{"c":4.3025,"h":4.3025,"l":4.29,"n":11,"o":4.29,"t":"2026-10-20T17:00:00Z","v":994,"vw":4.294611},{"c":4.2979,"h":4.2979,"l":4.2979,"n":1,"o":4.2979,"t":"2026-10-20T17:05:00Z","v":500,"vw":4.2979},{"c":4.275,"h":4.3,"l":4.25,"n":78,"o":4.3,"t":"2026-10-20T17:10:00Z","v":8455,"vw":4.267568},{"c":4.29,"h":4.29,"l":4.275,"n":2,"o":4.275,"t":"2026-10-20T17:15:00Z","v":200,"vw":4.2825},{"c":4.31,"h":4.311,"l":4.29,"n":43,"o":4.29,"t":"2026-10-20T17:20:00Z","v":5182,"vw":4.300753},{"c":4.31,"h":4.31,"l":4.3,"n":18,"o":4.3,"t":"2026-10-20T17:25:00Z","v":632,"vw":4.306},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-20T17:35:00Z","v":170,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T17:45:00Z","v":505,"vw":4.34},{"c":4.335,"h":4.335,"l":4.335,"n":2,"o":4.335,"t":"2026-10-20T17:50:00Z","v":140,"vw":4.335},{"c":4.325,"h":4.34,"l":4.325,"n":38,"o":4.34,"t":"2026-10-20T18:00:00Z","v":2399,"vw":4.329474},{"c":4.325,"h":4.325,"l":4.325,"n":9,"o":4.325,"t":"2026-10-20T18:05:00Z","v":249,"vw":4.325},{"c":4.335,"h":4.335,"l":4.33,"n":10,"o":4.33,"t":"2026-10-20T18:10:00Z","v":919,"vw":4.330625},{"c":4.32,"h":4.33,"l":4.32,"n":21,"o":4.33,"t":"2026-10-20T18:25:00Z","v":2000,"vw":4.321221},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T18:35:00Z","v":104,"vw":4.32},{"c":4.316,"h":4.33,"l":4.31,"n":53,"o":4.325,"t":"2026-10-20T18:40:00Z","v":7418,"vw":4.32654},{"c":4.345,"h":4.35,"l":4.31,"n":76,"o":4.31,"t":"2026-10-20T18:45:00Z","v":6900,"vw":4.335918},{"c":4.34,"h":4.34,"l":4.33,"n":16,"o":4.34,"t":"2026-10-20T18:50:00Z","v":2655,"vw":4.335652},{"c":4.34,"h":4.36,"l":4.34,"n":24,"o":4.36,"t":"2026-10-20T19:10:00Z","v":2077,"vw":4.346111},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-20T19:15:00Z","v":200,"vw":4.33},{"c":4.325,"h":4.34,"l":4.32,"n":20,"o":4.34,"t":"2026-10-20T19:25:00Z","v":1416,"vw":4.3275},{"c":4.325,"h":4.325,"l":4.325,"n":2,"o":4.325,"t":"2026-10-20T19:30:00Z","v":118,"vw":4.325},{"c":4.315,"h":4.325,"l":4.31,"n":18,"o":4.325,"t":"2026-10-20T19:35:00Z","v":1010,"vw":4.315719},{"c":4.305,"h":4.315,"l":4.3,"n":15,"o":4.315,"t":"2026-10-20T19:40:00Z","v":1093,"vw":4.3025},{"c":4.31,"h":4.31,"l":4.305,"n":6,"o":4.305,"t":"2026-10-20T19:45:00Z","v":901,"vw":4.309375},{"c":4.335,"h":4.335,"l":4.33,"n":8,"o":4.33,"t":"2026-10-20T19:50:00Z","v":599,"vw":4.334},{"c":4.285,"h":4.33,"l":4.28,"n":122,"o":4.32,"t":"2026-10-20T19:55:00Z","v":8845,"vw":4.301386},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-20T20:00:00Z","v":3390,"vw":4.28},{"c":4.25,"h":4.3,"l":4.25,"n":10,"o":4.3,"t":"2026-10-21T13:30:00Z","v":322,"vw":4.277169},{"c":4.225,"h":4.225,"l":4.225,"n":2,"o":4.225,"t":"2026-10-21T13:35:00Z","v":503,"vw":4.225},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T13:45:00Z","v":100,"vw":4.24},{"c":4.3,"h":4.35,"l":4.26,"n":26,"o":4.32,"t":"2026-10-21T13:50:00Z","v":2484,"vw":4.307896},{"c":4.295,"h":4.32,"l":4.295,"n":4,"o":4.32,"t":"2026-10-21T13:55:00Z","v":575,"vw":4.305},{"c":4.26,"h":4.295,"l":4.235,"n":33,"o":4.295,"t":"2026-10-21T14:00:00Z","v":2348,"vw":4.266274},{"c":4.215,"h":4.215,"l":4.215,"n":1,"o":4.215,"t":"2026-10-21T14:15:00Z","v":100,"vw":4.215},{"c":4.25,"h":4.29,"l":4.25,"n":7,"o":4.29,"t":"2026-10-21T14:20:00Z","v":316,"vw":4.27},{"c":4.245,"h":4.255,"l":4.245,"n":3,"o":4.255,"t":"2026-10-21T14:25:00Z","v":210,"vw":4.25},{"c":4.235,"h":4.235,"l":4.235,"n":3,"o":4.235,"t":"2026-10-21T14:30:00Z","v":112,"vw":4.235},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T14:35:00Z","v":192,"vw":4.23},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-21T14:45:00Z","v":100,"vw":4.21},{"c":4.19,"h":4.21,"l":4.19,"n":18,"o":4.21,"t":"2026-10-21T15:00:00Z","v":1258,"vw":4.208182},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-21T15:10:00Z","v":189,"vw":4.2},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T15:15:00Z","v":258,"vw":4.22},{"c":4.2038,"h":4.2038,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T15:20:00Z","v":221,"vw":4.202081},{"c":4.1999,"h":4.1999,"l":4.1999,"n":1,"o":4.1999,"t":"2026-10-21T15:35:00Z","v":325,"vw":4.1999},{"c":4.19,"h":4.195,"l":4.19,"n":5,"o":4.195,"t":"2026-10-21T15:40:00Z","v":242,"vw":4.1925},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-21T15:55:00Z","v":100,"vw":4.205},{"c":4.24,"h":4.24,"l":4.2152,"n":49,"o":4.218,"t":"2026-10-21T16:05:00Z","v":4488,"vw":4.219375},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-21T16:15:00Z","v":100,"vw":4.26},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-21T16:40:00Z","v":100,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-21T16:55:00Z","v":1000,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-21T17:00:00Z","v":132,"vw":4.22},{"c":4.2399,"h":4.2399,"l":4.2399,"n":4,"o":4.2399,"t":"2026-10-21T17:25:00Z","v":217,"vw":4.2399},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T17:30:00Z","v":109,"vw":4.22},{"c":4.215,"h":4.215,"l":4.215,"n":6,"o":4.215,"t":"2026-10-21T17:50:00Z","v":207,"vw":4.215},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-21T18:00:00Z","v":107,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-21T18:10:00Z","v":111,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-21T18:15:00Z","v":280,"vw":4.23},{"c":4.27,"h":4.27,"l":4.21,"n":59,"o":4.21,"t":"2026-10-21T18:20:00Z","v":21752,"vw":4.227311},{"c":4.265,"h":4.27,"l":4.26,"n":15,"o":4.27,"t":"2026-10-21T18:25:00Z","v":1891,"vw":4.266176},{"c":4.275,"h":4.275,"l":4.26,"n":14,"o":4.26,"t":"2026-10-21T18:30:00Z","v":1116,"vw":4.272},{"c":4.275,"h":4.275,"l":4.275,"n":3,"o":4.275,"t":"2026-10-21T18:35:00Z","v":229,"vw":4.275},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-21T18:40:00Z","v":100,"vw":4.3},{"c":4.245,"h":4.27,"l":4.245,"n":18,"o":4.27,"t":"2026-10-21T18:50:00Z","v":1334,"vw":4.265455},{"c":4.23,"h":4.24,"l":4.22,"n":24,"o":4.24,"t":"2026-10-21T19:00:00Z","v":2761,"vw":4.228095},{"c":4.25,"h":4.25,"l":4.24,"n":10,"o":4.24,"t":"2026-10-21T19:05:00Z","v":551,"vw":4.242},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-21T19:15:00Z","v":202,"vw":4.24},{"c":4.26,"h":4.26,"l":4.25,"n":4,"o":4.25,"t":"2026-10-21T19:25:00Z","v":390,"vw":4.253333},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-21T19:30:00Z","v":200,"vw":4.26},{"c":4.24,"h":4.26,"l":4.24,"n":36,"o":4.26,"t":"2026-10-21T19:40:00Z","v":2018,"vw":4.244167},{"c":4.22,"h":4.235,"l":4.215,"n":30,"o":4.23,"t":"2026-10-21T19:45:00Z","v":2654,"vw":4.219534},{"c":4.23,"h":4.25,"l":4.23,"n":48,"o":4.23,"t":"2026-10-21T19:50:00Z","v":3509,"vw":4.232329},{"c":4.21,"h":4.23,"l":4.2,"n":190,"o":4.23,"t":"2026-10-21T19:55:00Z","v":9648,"vw":4.219385},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T20:00:00Z","v":4162,"vw":4.2},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-22T11:25:00Z","v":947,"vw":4.28},{"c":4.294,"h":4.33,"l":4.19,"n":12,"o":4.33,"t":"2026-10-22T13:30:00Z","v":2820,"vw":4.263439},{"c":4.329,"h":4.329,"l":4.21,"n":10,"o":4.305,"t":"2026-10-22T13:35:00Z","v":1079,"vw":4.304351},{"c":4.259,"h":4.33,"l":4.24,"n":13,"o":4.33,"t":"2026-10-22T13:40:00Z","v":1409,"vw":4.282352},{"c":4.253,"h":4.279,"l":4.14,"n":41,"o":4.25,"t":"2026-10-22T13:45:00Z","v":1589,"vw":4.223511},{"c":4.185,"h":4.26,"l":4.185,"n":9,"o":4.185,"t":"2026-10-22T13:50:00Z","v":879,"vw":4.19464},{"c":4.234,"h":4.234,"l":4.185,"n":9,"o":4.185,"t":"2026-10-22T13:55:00Z","v":778,"vw":4.194771},{"c":4.25,"h":4.28,"l":4.234,"n":11,"o":4.234,"t":"2026-10-22T14:00:00Z","v":844,"vw":4.259272},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-22T14:10:00Z","v":101,"vw":4.21},{"c":4.235,"h":4.24,"l":4.17,"n":31,"o":4.2,"t":"2026-10-22T14:15:00Z","v":4760,"vw":4.202704},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-22T14:20:00Z","v":137,"vw":4.23},{"c":4.13,"h":4.19,"l":4.13,"n":16,"o":4.19,"t":"2026-10-22T14:25:00Z","v":1530,"vw":4.177685},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-22T14:30:00Z","v":109,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-22T14:35:00Z","v":274,"vw":4.13},{"c":4.15,"h":4.16,"l":4.14,"n":19,"o":4.14,"t":"2026-10-22T14:40:00Z","v":1476,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-22T14:45:00Z","v":201,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T14:55:00Z","v":100,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":9,"o":4.12,"t":"2026-10-22T15:00:00Z","v":522,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T15:05:00Z","v":219,"vw":4.1},{"c":4.115,"h":4.115,"l":4.115,"n":1,"o":4.115,"t":"2026-10-22T15:10:00Z","v":100,"vw":4.115},{"c":4.145,"h":4.145,"l":4.13,"n":19,"o":4.13,"t":"2026-10-22T15:15:00Z","v":1767,"vw":4.133333},{"c":4.16,"h":4.17,"l":4.16,"n":19,"o":4.17,"t":"2026-10-22T15:20:00Z","v":1909,"vw":4.162492},{"c":4.175,"h":4.175,"l":4.14,"n":73,"o":4.15,"t":"2026-10-22T15:35:00Z","v":19692,"vw":4.151391},{"c":4.19,"h":4.19,"l":4.18,"n":19,"o":4.18,"t":"2026-10-22T15:40:00Z","v":642,"vw":4.182},{"c":4.18,"h":4.19,"l":4.18,"n":24,"o":4.19,"t":"2026-10-22T15:45:00Z","v":1945,"vw":4.185517},{"c":4.205,"h":4.205,"l":4.19,"n":23,"o":4.19,"t":"2026-10-22T16:00:00Z","v":1066,"vw":4.195022},{"c":4.2,"h":4.2,"l":4.2,"n":21,"o":4.2,"t":"2026-10-22T16:10:00Z","v":945,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-10-22T16:15:00Z","v":495,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-22T16:20:00Z","v":232,"vw":4.21},{"c":4.195,"h":4.205,"l":4.195,"n":34,"o":4.205,"t":"2026-10-22T16:30:00Z","v":1773,"vw":4.2},{"c":4.18,"h":4.19,"l":4.18,"n":13,"o":4.19,"t":"2026-10-22T16:40:00Z","v":765,"vw":4.188168},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T16:45:00Z","v":100,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":17,"o":4.17,"t":"2026-10-22T16:50:00Z","v":1149,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-22T16:55:00Z","v":380,"vw":4.18},{"c":4.165,"h":4.175,"l":4.165,"n":17,"o":4.175,"t":"2026-10-22T17:00:00Z","v":1083,"vw":4.170556},{"c":4.155,"h":4.1601,"l":4.155,"n":6,"o":4.16,"t":"2026-10-22T17:05:00Z","v":806,"vw":4.158786},{"c":4.16,"h":4.16,"l":4.16,"n":7,"o":4.16,"t":"2026-10-22T17:10:00Z","v":324,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":11,"o":4.17,"t":"2026-10-22T17:15:00Z","v":913,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":14,"o":4.16,"t":"2026-10-22T17:25:00Z","v":747,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-22T17:30:00Z","v":111,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-22T17:40:00Z","v":112,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":10,"o":4.15,"t":"2026-10-22T17:55:00Z","v":762,"vw":4.15},{"c":4.12,"h":4.14,"l":4.12,"n":14,"o":4.14,"t":"2026-10-22T18:00:00Z","v":436,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":9,"o":4.13,"t":"2026-10-22T18:05:00Z","v":607,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T18:25:00Z","v":100,"vw":4.13},{"c":4.115,"h":4.125,"l":4.11,"n":134,"o":4.125,"t":"2026-10-22T18:35:00Z","v":13071,"vw":4.116421},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-22T18:40:00Z","v":201,"vw":4.11},{"c":4.1199,"h":4.1199,"l":4.11,"n":12,"o":4.11,"t":"2026-10-22T18:45:00Z","v":1367,"vw":4.119},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-22T18:50:00Z","v":300,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T18:55:00Z","v":152,"vw":4.1},{"c":4.115,"h":4.12,"l":4.105,"n":26,"o":4.105,"t":"2026-10-22T19:05:00Z","v":1871,"vw":4.111384},{"c":4.11,"h":4.11,"l":4.11,"n":17,"o":4.11,"t":"2026-10-22T19:10:00Z","v":1186,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":12,"o":4.11,"t":"2026-10-22T19:15:00Z","v":553,"vw":4.11},{"c":4.15,"h":4.16,"l":4.1079,"n":58,"o":4.1079,"t":"2026-10-22T19:25:00Z","v":9545,"vw":4.122937},{"c":4.125,"h":4.14,"l":4.12,"n":20,"o":4.14,"t":"2026-10-22T19:30:00Z","v":3706,"vw":4.127078},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-22T19:35:00Z","v":112,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":19,"o":4.13,"t":"2026-10-22T19:40:00Z","v":1394,"vw":4.13},{"c":4.13,"h":4.135,"l":4.13,"n":25,"o":4.135,"t":"2026-10-22T19:45:00Z","v":2230,"vw":4.130352},{"c":4.15,"h":4.155,"l":4.13,"n":33,"o":4.13,"t":"2026-10-22T19:50:00Z","v":3176,"vw":4.145552},{"c":4.15,"h":4.15,"l":4.13,"n":136,"o":4.14,"t":"2026-10-22T19:55:00Z","v":5784,"vw":4.138777},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T20:00:00Z","v":2466,"vw":4.15}],"history":[{"c":5.17,"h":5.34,"l":5.06,"n":150,"o":5.34,"t":"2024-10-21T04:00:00Z","v":24949,"vw":5.241959},{"c":4.77,"h":5.15,"l":4.72,"n":307,"o":5.15,"t":"2024-10-22T04:00:00Z","v":23849,"vw":4.874818},{"c":5.06,"h":5.22,"l":4.71,"n":472,"o":4.71,"t":"2024-10-23T04:00:00Z","v":44737,"vw":4.967758},{"c":5.11,"h":5.232,"l":4.8045,"n":136,"o":5.1,"t":"2024-10-24T04:00:00Z","v":8116,"vw":5.032148},{"c":4.99,"h":5.0999,"l":4.95,"n":152,"o":5.04,"t":"2024-10-25T04:00:00Z","v":6732,"vw":5.027263},{"c":5.05,"h":5.11,"l":4.83,"n":239,"o":5,"t":"2024-10-28T04:00:00Z","v":13940,"vw":5.019682},{"c":5.08,"h":5.1,"l":4.875,"n":416,"o":4.97,"t":"2024-10-29T04:00:00Z","v":30219,"vw":4.997203},{"c":5.02,"h":5.15,"l":4.97,"n":363,"o":5.06,"t":"2024-10-30T04:00:00Z","v":38018,"vw":5.042068},{"c":5.2,"h":5.2,"l":4.95,"n":304,"o":5.08,"t":"2024-10-31T04:00:00Z","v":22980,"vw":5.085869},{"c":5.46,"h":5.47,"l":5.0232,"n":240,"o":5.12,"t":"2024-11-01T04:00:00Z","v":20441,"vw":5.330072},{"c":5.38,"h":5.48,"l":5.14,"n":279,"o":5.48,"t":"2024-11-04T05:00:00Z","v":9567,"vw":5.337351},{"c":5.4,"h":5.47,"l":5.24,"n":242,"o":5.28,"t":"2024-11-05T05:00:00Z","v":12246,"vw":5.345142},{"c":5.19,"h":5.4299,"l":5.03,"n":286,"o":5.39,"t":"2024-11-06T05:00:00Z","v":100782,"vw":5.215102},{"c":5.13,"h":5.2899,"l":5.08,"n":159,"o":5.26,"t":"2024-11-07T05:00:00Z","v":7607,"vw":5.176142},{"c":4.94,"h":5.18,"l":4.88,"n":149,"o":5.15,"t":"2024-11-08T05:00:00Z","v":10046,"vw":4.994946},{"c":5.29,"h":5.46,"l":4.93,"n":303,"o":4.93,"t":"2024-11-11T05:00:00Z","v":51684,"vw":5.206694},{"c":5.41,"h":5.49,"l":5.25,"n":314,"o":5.27,"t":"2024-11-12T05:00:00Z","v":30693,"vw":5.397042},{"c":5.35,"h":5.5,"l":5.32,"n":419,"o":5.5,"t":"2024-11-13T05:00:00Z","v":44429,"vw":5.436471},{"c":4.79,"h":5.65,"l":4.6,"n":804,"o":5.6,"t":"2024-11-14T05:00:00Z","v":136485,"vw":5.048425},{"c":4.67,"h":4.84,"l":4.51,"n":784,"o":4.81,"t":"2024-11-15T05:00:00Z","v":66104,"vw":4.657787},{"c":4.48,"h":4.6,"l":4.0501,"n":760,"o":4.6,"t":"2024-11-18T05:00:00Z","v":102267,"vw":4.358279},{"c":4.41,"h":4.514,"l":4.295,"n":526,"o":4.5,"t":"2024-11-19T05:00:00Z","v":54436,"vw":4.385484},{"c":4.41,"h":4.5507,"l":4.28,"n":345,"o":4.43,"t":"2024-11-20T05:00:00Z","v":27611,"vw":4.402667},{"c":4.55,"h":4.59,"l":4.34,"n":302,"o":4.34,"t":"2024-11-21T05:00:00Z","v":20788,"vw":4.43786},{"c":4.62,"h":4.79,"l":4.4089,"n":245,"o":4.55,"t":"2024-11-22T05:00:00Z","v":21757,"vw":4.574457},{"c":4.6,"h":4.71,"l":4.37,"n":572,"o":4.53,"t":"2024-11-25T05:00:00Z","v":82410,"vw":4.603682},{"c":4.73,"h":4.73,"l":4.54,"n":274,"o":4.62,"t":"2024-11-26T05:00:00Z","v":34667,"vw":4.62314},{"c":4.79,"h":4.79,"l":4.67,"n":584,"o":4.695,"t":"2024-11-27T05:00:00Z","v":37998,"vw":4.738076},{"c":4.86,"h":4.88,"l":4.6711,"n":407,"o":4.88,"t":"2024-11-29T05:00:00Z","v":20403,"vw":4.808954},{"c":4.95,"h":4.96,"l":4.78,"n":428,"o":4.89,"t":"2024-12-02T05:00:00Z","v":83420,"vw":4.912572},{"c":4.49,"h":4.9867,"l":4.33,"n":788,"o":4.88,"t":"2024-12-03T05:00:00Z","v":62003,"vw":4.647386},{"c":4.9,"h":4.9799,"l":4.59,"n":614,"o":4.59,"t":"2024-12-04T05:00:00Z","v":39775,"vw":4.855069},{"c":4.5,"h":4.855,"l":4.41,"n":579,"o":4.85,"t":"2024-12-05T05:00:00Z","v":54769,"vw":4.592982},{"c":4.85,"h":4.9,"l":4.64,"n":445,"o":4.65,"t":"2024-12-06T05:00:00Z","v":27996,"vw":4.72865},{"c":5.09,"h":5.19,"l":4.83,"n":840,"o":4.91,"t":"2024-12-09T05:00:00Z","v":83885,"vw":5.026426},{"c":5.2,"h":5.39,"l":5.11,"n":722,"o":5.13,"t":"2024-12-10T05:00:00Z","v":45984,"vw":5.267108},{"c":5.22,"h":5.31,"l":5.1344,"n":312,"o":5.28,"t":"2024-12-11T05:00:00Z","v":29638,"vw":5.213758},{"c":5.09,"h":5.31,"l":5.0384,"n":272,"o":5.22,"t":"2024-12-12T05:00:00Z","v":31674,"vw":5.17044},{"c":4.93,"h":5.1087,"l":4.85,"n":379,"o":5,"t":"2024-12-13T05:00:00Z","v":29367,"vw":4.944605},{"c":4.89,"h":5.06,"l":4.79,"n":498,"o":4.93,"t":"2024-12-16T05:00:00Z","v":60172,"vw":4.915234},{"c":4.69,"h":4.97,"l":4.56,"n":810,"o":4.86,"t":"2024-12-17T05:00:00Z","v":82466,"vw":4.689747},{"c":4.46,"h":4.75,"l":4.46,"n":1401,"o":4.65,"t":"2024-12-18T05:00:00Z","v":218021,"vw":4.641158},{"c":4.46,"h":4.6486,"l":4.41,"n":426,"o":4.5,"t":"2024-12-19T05:00:00Z","v":45815,"vw":4.513496},{"c":4.64,"h":4.7895,"l":4.4016,"n":321,"o":4.46,"t":"2024-12-20T05:00:00Z","v":39680,"vw":4.608577},{"c":4.64,"h":4.7099,"l":4.51,"n":297,"o":4.64,"t":"2024-12-23T05:00:00Z","v":17984,"vw":4.608713},{"c":4.62,"h":4.6788,"l":4.555,"n":75,"o":4.6788,"t":"2024-12-24T05:00:00Z","v":5167,"vw":4.608826},{"c":4.65,"h":4.685,"l":4.5,"n":305,"o":4.53,"t":"2024-12-26T05:00:00Z","v":17305,"vw":4.582908},{"c":4.48,"h":4.5932,"l":4.4,"n":241,"o":4.55,"t":"2024-12-27T05:00:00Z","v":21174,"vw":4.488031},{"c":4.52,"h":4.56,"l":4.31,"n":327,"o":4.4,"t":"2024-12-30T05:00:00Z","v":42234,"vw":4.425299},{"c":4.45,"h":4.5,"l":4.3,"n":315,"o":4.47,"t":"2024-12-31T05:00:00Z","v":53752,"vw":4.388484},{"c":4.4,"h":4.61,"l":4.35,"n":641,"o":4.5,"t":"2025-01-02T05:00:00Z","v":37964,"vw":4.449349},{"c":4.55,"h":4.58,"l":4.3326,"n":213,"o":4.36,"t":"2025-01-03T05:00:00Z","v":18480,"vw":4.444062},{"c":4.6,"h":4.93,"l":4.48,"n":312,"o":4.7,"t":"2025-01-06T05:00:00Z","v":38515,"vw":4.702141},{"c":4.5,"h":4.7099,"l":4.11,"n":631,"o":4.57,"t":"2025-01-07T05:00:00Z","v":117358,"vw":4.327952},{"c":4.47,"h":4.6344,"l":4.38,"n":176,"o":4.47,"t":"2025-01-08T05:00:00Z","v":18314,"vw":4.497909},{"c":4.54,"h":4.6,"l":4.41,"n":196,"o":4.41,"t":"2025-01-10T05:00:00Z","v":21793,"vw":4.523521},{"c":4.5,"h":4.6,"l":4.3638,"n":298,"o":4.44,"t":"2025-01-13T05:00:00Z","v":28668,"vw":4.452734},{"c":4.5,"h":4.6,"l":4.44,"n":72,"o":4.58,"t":"2025-01-14T05:00:00Z","v":4574,"vw":4.510401},{"c":4.51,"h":4.6,"l":4.46,"n":107,"o":4.6,"t":"2025-01-15T05:00:00Z","v":7608,"vw":4.54567},{"c":4.32,"h":4.45,"l":4.27,"n":232,"o":4.45,"t":"2025-01-16T05:00:00Z","v":36137,"vw":4.320652},{"c":4.26,"h":4.368,"l":4.25,"n":642,"o":4.28,"t":"2025-01-17T05:00:00Z","v":43322,"vw":4.304713},{"c":4.38,"h":4.5254,"l":4.25,"n":465,"o":4.28,"t":"2025-01-21T05:00:00Z","v":59850,"vw":4.381066},{"c":4.48,"h":4.48,"l":4.39,"n":345,"o":4.41,"t":"2025-01-22T05:00:00Z","v":33247,"vw":4.440667},{"c":4.47,"h":4.55,"l":4.4,"n":228,"o":4.47,"t":"2025-01-23T05:00:00Z","v":13317,"vw":4.468556},{"c":4.53,"h":4.55,"l":4.4,"n":232,"o":4.51,"t":"2025-01-24T05:00:00Z","v":6398,"vw":4.503558},{"c":4.43,"h":4.5,"l":4.36,"n":220,"o":4.43,"t":"2025-01-27T05:00:00Z","v":21108,"vw":4.444129},{"c":4.54,"h":4.57,"l":4.43,"n":170,"o":4.445,"t":"2025-01-28T05:00:00Z","v":16097,"vw":4.491162},{"c":4.51,"h":4.6301,"l":4.45,"n":440,"o":4.54,"t":"2025-01-29T05:00:00Z","v":38028,"vw":4.563953},{"c":4.6,"h":4.63,"l":4.49,"n":284,"o":4.59,"t":"2025-01-30T05:00:00Z","v":17662,"vw":4.5836},{"c":4.46,"h":4.65,"l":4.46,"n":450,"o":4.6,"t":"2025-01-31T05:00:00Z","v":30898,"vw":4.560482},{"c":4.61,"h":4.62,"l":4.36,"n":386,"o":4.39,"t":"2025-02-03T05:00:00Z","v":66186,"vw":4.508218},{"c":4.68,"h":4.75,"l":4.5124,"n":243,"o":4.5124,"t":"2025-02-04T05:00:00Z","v":30024,"vw":4.664835},{"c":5.01,"h":5.05,"l":4.7,"n":383,"o":4.7,"t":"2025-02-05T05:00:00Z","v":47496,"vw":4.945721},{"c":4.71,"h":5,"l":4.64,"n":181,"o":5,"t":"2025-02-06T05:00:00Z","v":28415,"vw":4.839339},{"c":4.77,"h":4.943,"l":4.6718,"n":297,"o":4.72,"t":"2025-02-07T05:00:00Z","v":39595,"vw":4.76913},{"c":4.76,"h":4.82,"l":4.6523,"n":106,"o":4.77,"t":"2025-02-10T05:00:00Z","v":17137,"vw":4.745836},{"c":4.78,"h":4.8,"l":4.69,"n":427,"o":4.77,"t":"2025-02-11T05:00:00Z","v":21809,"vw":4.761306},{"c":4.68,"h":4.75,"l":4.65,"n":145,"o":4.73,"t":"2025-02-12T05:00:00Z","v":14513,"vw":4.696916},{"c":4.73,"h":4.87,"l":4.64,"n":276,"o":4.75,"t":"2025-02-13T05:00:00Z","v":27973,"vw":4.758696},{"c":4.9,"h":4.9,"l":4.65,"n":182,"o":4.74,"t":"2025-02-14T05:00:00Z","v":18279,"vw":4.811306},{"c":4.89,"h":4.93,"l":4.77,"n":220,"o":4.9,"t":"2025-02-18T05:00:00Z","v":18999,"vw":4.875906},{"c":5,"h":5,"l":4.82,"n":253,"o":4.89,"t":"2025-02-19T05:00:00Z","v":34472,"vw":4.901782},{"c":4.96,"h":4.99,"l":4.9184,"n":227,"o":4.99,"t":"2025-02-20T05:00:00Z","v":19984,"vw":4.961792},{"c":5.22,"h":5.3203,"l":4.96,"n":744,"o":4.99,"t":"2025-02-21T05:00:00Z","v":62916,"vw":5.202613},{"c":5.06,"h":5.2461,"l":5,"n":271,"o":5.22,"t":"2025-02-24T05:00:00Z","v":48713,"vw":5.163373},{"c":4.83,"h":5.09,"l":4.78,"n":215,"o":5.05,"t":"2025-02-25T05:00:00Z","v":21830,"vw":4.93826},{"c":4.86,"h":5.1152,"l":4.75,"n":513,"o":4.83,"t":"2025-02-26T05:00:00Z","v":59157,"vw":4.830323},{"c":4.66,"h":4.94,"l":4.6,"n":190,"o":4.89,"t":"2025-02-27T05:00:00Z","v":23692,"vw":4.715595},{"c":4.52,"h":4.6,"l":4.35,"n":413,"o":4.6,"t":"2025-02-28T05:00:00Z","v":51763,"vw":4.486729},{"c":4.5,"h":4.73,"l":4.46,"n":432,"o":4.55,"t":"2025-03-03T05:00:00Z","v":79671,"vw":4.579928},{"c":4.5,"h":4.62,"l":4.45,"n":319,"o":4.45,"t":"2025-03-04T05:00:00Z","v":39867,"vw":4.558724},{"c":4.92,"h":4.95,"l":4.5,"n":417,"o":4.85,"t":"2025-03-05T05:00:00Z","v":51332,"vw":4.677168},{"c":4.96,"h":5.03,"l":4.7906,"n":423,"o":4.82,"t":"2025-03-06T05:00:00Z","v":31328,"vw":4.940472},{"c":4.82,"h":5.15,"l":4.79,"n":502,"o":4.99,"t":"2025-03-07T05:00:00Z","v":51412,"vw":4.941741},{"c":4.53,"h":5.01,"l":4.5,"n":485,"o":4.74,"t":"2025-03-10T04:00:00Z","v":57929,"vw":4.705394},{"c":4.39,"h":4.75,"l":4.23,"n":497,"o":4.57,"t":"2025-03-11T04:00:00Z","v":56029,"vw":4.408569},{"c":4.39,"h":4.53,"l":4.19,"n":311,"o":4.43,"t":"2025-03-12T04:00:00Z","v":49540,"vw":4.303251},{"c":4.53,"h":4.54,"l":4.187,"n":500,"o":4.43,"t":"2025-03-13T04:00:00Z","v":84428,"vw":4.374324},{"c":4.49,"h":4.54,"l":4.3748,"n":260,"o":4.54,"t":"2025-03-14T04:00:00Z","v":25348,"vw":4.44999},{"c":4.26,"h":4.6,"l":4.26,"n":271,"o":4.45,"t":"2025-03-17T04:00:00Z","v":19930,"vw":4.434383},{"c":4.28,"h":4.3215,"l":4.2169,"n":102,"o":4.27,"t":"2025-03-18T04:00:00Z","v":16200,"vw":4.252294},{"c":4.22,"h":4.32,"l":4.19,"n":128,"o":4.19,"t":"2025-03-19T04:00:00Z","v":11658,"vw":4.246205},{"c":4.15,"h":4.355,"l":4.1001,"n":273,"o":4.22,"t":"2025-03-20T04:00:00Z","v":29678,"vw":4.168491},{"c":4.29,"h":4.29,"l":4.15,"n":71,"o":4.15,"t":"2025-03-21T04:00:00Z","v":10616,"vw":4.266667},{"c":3.94,"h":4.35,"l":3.81,"n":576,"o":4.35,"t":"2025-03-24T04:00:00Z","v":144473,"vw":3.986253},{"c":4,"h":4.1627,"l":3.92,"n":191,"o":4.01,"t":"2025-03-25T04:00:00Z","v":17792,"vw":3.999724},{"c":4.01,"h":4.15,"l":3.862,"n":208,"o":4.01,"t":"2025-03-26T04:00:00Z","v":21305,"vw":3.95107},{"c":4,"h":4.2495,"l":3.75,"n":447,"o":3.95,"t":"2025-03-27T04:00:00Z","v":37105,"vw":3.962157},{"c":3.58,"h":4,"l":3.58,"n":225,"o":3.995,"t":"2025-03-28T04:00:00Z","v":33391,"vw":3.764986},{"c":3.68,"h":3.745,"l":3.47,"n":324,"o":3.55,"t":"2025-03-31T04:00:00Z","v":46592,"vw":3.564245},{"c":3.85,"h":3.9299,"l":3.63,"n":153,"o":3.69,"t":"2025-04-01T04:00:00Z","v":9795,"vw":3.802214},{"c":3.84,"h":3.96,"l":3.78,"n":307,"o":3.82,"t":"2025-04-02T04:00:00Z","v":20214,"vw":3.899633},{"c":3.71,"h":3.7953,"l":3.7,"n":212,"o":3.72,"t":"2025-04-03T04:00:00Z","v":28928,"vw":3.74058},{"c":2.8,"h":3.7,"l":2.8,"n":1086,"o":3.66,"t":"2025-04-04T04:00:00Z","v":160343,"vw":3.182263},{"c":3.15,"h":3.37,"l":2.75,"n":493,"o":2.79,"t":"2025-04-07T04:00:00Z","v":57508,"vw":3.062178},{"c":3.2,"h":3.42,"l":3.15,"n":436,"o":3.27,"t":"2025-04-08T04:00:00Z","v":75199,"vw":3.235444},{"c":3.36,"h":3.81,"l":3.1,"n":569,"o":3.15,"t":"2025-04-09T04:00:00Z","v":61027,"vw":3.400784},{"c":3.23,"h":3.6,"l":3.2,"n":383,"o":3.43,"t":"2025-04-10T04:00:00Z","v":88578,"vw":3.310198},{"c":3.2,"h":3.3,"l":3.1201,"n":241,"o":3.16,"t":"2025-04-11T04:00:00Z","v":27765,"vw":3.173608},{"c":3.35,"h":3.57,"l":3.1515,"n":127,"o":3.3,"t":"2025-04-14T04:00:00Z","v":8510,"vw":3.333119},{"c":3.31,"h":3.55,"l":3.12,"n":228,"o":3.32,"t":"2025-04-15T04:00:00Z","v":14786,"vw":3.341152},{"c":3.24,"h":3.4289,"l":3.17,"n":253,"o":3.4062,"t":"2025-04-16T04:00:00Z","v":15366,"vw":3.296427},{"c":3.24,"h":3.29,"l":3.085,"n":193,"o":3.26,"t":"2025-04-17T04:00:00Z","v":19648,"vw":3.123147},{"c":3.23,"h":3.2828,"l":3.2,"n":88,"o":3.2828,"t":"2025-04-21T04:00:00Z","v":3340,"vw":3.242652},{"c":3.29,"h":3.35,"l":3.14,"n":138,"o":3.195,"t":"2025-04-22T04:00:00Z","v":13504,"vw":3.227702},{"c":3.52,"h":3.5399,"l":3.29,"n":524,"o":3.39,"t":"2025-04-23T04:00:00Z","v":71290,"vw":3.419536},{"c":3.44,"h":3.6,"l":3.32,"n":187,"o":3.45,"t":"2025-04-24T04:00:00Z","v":28240,"vw":3.473942},{"c":3.77,"h":3.81,"l":3.44,"n":149,"o":3.44,"t":"2025-04-25T04:00:00Z","v":13076,"vw":3.717806},{"c":3.94,"h":4.04,"l":3.8,"n":161,"o":3.8,"t":"2025-04-28T04:00:00Z","v":25985,"vw":3.934768},{"c":4,"h":4.09,"l":3.94,"n":400,"o":3.96,"t":"2025-04-29T04:00:00Z","v":41653,"vw":4.007532},{"c":4.18,"h":4.24,"l":3.93,"n":199,"o":4,"t":"2025-04-30T04:00:00Z","v":15840,"vw":4.132762},{"c":3.88,"h":4.2309,"l":3.78,"n":82,"o":4.18,"t":"2025-05-01T04:00:00Z","v":5408,"vw":3.916798},{"c":3.99,"h":4.05,"l":3.8556,"n":120,"o":3.88,"t":"2025-05-02T04:00:00Z","v":11782,"vw":4.001204},{"c":4.02,"h":4.0262,"l":3.8991,"n":45,"o":3.91,"t":"2025-05-05T04:00:00Z","v":2574,"vw":3.977397},{"c":3.92,"h":4.09,"l":3.92,"n":113,"o":3.98,"t":"2025-05-06T04:00:00Z","v":5101,"vw":4.001316},{"c":4.145,"h":4.2,"l":3.99,"n":256,"o":3.99,"t":"2025-05-07T04:00:00Z","v":44135,"vw":4.123789},{"c":4.17,"h":4.31,"l":4.11,"n":200,"o":4.11,"t":"2025-05-08T04:00:00Z","v":44979,"vw":4.218474},{"c":4.84,"h":4.99,"l":4.6201,"n":1154,"o":4.8,"t":"2025-05-09T04:00:00Z","v":86516,"vw":4.866371},{"c":5.1,"h":5.2,"l":4.62,"n":772,"o":4.72,"t":"2025-05-12T04:00:00Z","v":65488,"vw":5.037803},{"c":5.31,"h":5.5,"l":4.9823,"n":1008,"o":5.1,"t":"2025-05-13T04:00:00Z","v":77325,"vw":5.340412},{"c":5.28,"h":5.47,"l":5.1,"n":602,"o":5.33,"t":"2025-05-14T04:00:00Z","v":54638,"vw":5.310907},{"c":5.34,"h":5.5937,"l":5.1,"n":844,"o":5.25,"t":"2025-05-15T04:00:00Z","v":66350,"vw":5.392327},{"c":5.27,"h":5.34,"l":5.1935,"n":237,"o":5.33,"t":"2025-05-16T04:00:00Z","v":13937,"vw":5.287972},{"c":5.09,"h":5.2549,"l":4.882,"n":255,"o":5.14,"t":"2025-05-19T04:00:00Z","v":20409,"vw":5.135644},{"c":5.01,"h":5.19,"l":4.9,"n":266,"o":5.14,"t":"2025-05-20T04:00:00Z","v":21504,"vw":5.020154},{"c":4.99,"h":5.12,"l":4.92,"n":229,"o":4.92,"t":"2025-05-21T04:00:00Z","v":23939,"vw":5.023177},{"c":5.045,"h":5.15,"l":4.935,"n":135,"o":5,"t":"2025-05-22T04:00:00Z","v":13221,"vw":5.022364},{"c":4.95,"h":5.07,"l":4.89,"n":188,"o":5.02,"t":"2025-05-23T04:00:00Z","v":18014,"vw":4.993866},{"c":5.01,"h":5.1466,"l":4.98,"n":150,"o":5.06,"t":"2025-05-27T04:00:00Z","v":26066,"vw":5.020146},{"c":5.04,"h":5.075,"l":4.97,"n":262,"o":5.02,"t":"2025-05-28T04:00:00Z","v":8298,"vw":5.021379},{"c":5.3,"h":5.4399,"l":5.011,"n":335,"o":5.14,"t":"2025-05-29T04:00:00Z","v":51953,"vw":5.261787},{"c":5.41,"h":5.43,"l":5.27,"n":424,"o":5.39,"t":"2025-05-30T04:00:00Z","v":28984,"vw":5.375635},{"c":6.1,"h":6.335,"l":5.37,"n":1184,"o":5.42,"t":"2025-06-02T04:00:00Z","v":202750,"vw":5.762702},{"c":5.91,"h":6.24,"l":5.81,"n":782,"o":6.11,"t":"2025-06-03T04:00:00Z","v":58710,"vw":5.995447},{"c":5.86,"h":6.08,"l":5.8,"n":739,"o":5.96,"t":"2025-06-04T04:00:00Z","v":66237,"vw":5.965643},{"c":5.95,"h":6,"l":5.855,"n":561,"o":5.9,"t":"2025-06-05T04:00:00Z","v":19242,"vw":5.935614},{"c":6.16,"h":6.4,"l":5.98,"n":644,"o":5.98,"t":"2025-06-06T04:00:00Z","v":78081,"vw":6.240754},{"c":6.15,"h":6.3,"l":6.0602,"n":1105,"o":6.27,"t":"2025-06-09T04:00:00Z","v":92603,"vw":6.192961},{"c":6.16,"h":6.4,"l":6.135,"n":804,"o":6.19,"t":"2025-06-10T04:00:00Z","v":66326,"vw":6.247377},{"c":6.18,"h":6.27,"l":6.07,"n":741,"o":6.16,"t":"2025-06-11T04:00:00Z","v":60527,"vw":6.185621},{"c":6.47,"h":6.51,"l":6.2,"n":952,"o":6.305,"t":"2025-06-12T04:00:00Z","v":99424,"vw":6.358474},{"c":7.08,"h":7.76,"l":6.47,"n":2097,"o":6.47,"t":"2025-06-13T04:00:00Z","v":363161,"vw":7.201663},{"c":6.66,"h":7.4922,"l":6.62,"n":1678,"o":7.27,"t":"2025-06-16T04:00:00Z","v":212389,"vw":6.891163},{"c":6.91,"h":7.0832,"l":6.5,"n":1305,"o":6.57,"t":"2025-06-17T04:00:00Z","v":156677,"vw":6.843677},{"c":7.09,"h":7.37,"l":6.78,"n":1588,"o":6.97,"t":"2025-06-18T04:00:00Z","v":125126,"vw":7.073416},{"c":7.07,"h":7.23,"l":6.9004,"n":747,"o":7.18,"t":"2025-06-20T04:00:00Z","v":87411,"vw":7.054507},{"c":7.44,"h":7.59,"l":7.04,"n":1186,"o":7.04,"t":"2025-06-23T04:00:00Z","v":73122,"vw":7.314563},{"c":7.35,"h":7.64,"l":7.09,"n":465,"o":7.5,"t":"2025-06-24T04:00:00Z","v":54964,"vw":7.377867},{"c":7.28,"h":7.5,"l":7.03,"n":608,"o":7.41,"t":"2025-06-25T04:00:00Z","v":44205,"vw":7.272402},{"c":7.73,"h":7.81,"l":7.26,"n":1155,"o":7.3,"t":"2025-06-26T04:00:00Z","v":110910,"vw":7.577556},{"c":7.9,"h":8.1086,"l":7.6137,"n":1055,"o":7.76,"t":"2025-06-27T04:00:00Z","v":150582,"vw":7.884703},{"c":8.4,"h":8.5,"l":7.72,"n":1543,"o":7.95,"t":"2025-06-30T04:00:00Z","v":139611,"vw":8.136141},{"c":8.28,"h":8.57,"l":8.1,"n":1033,"o":8.4,"t":"2025-07-01T04:00:00Z","v":149228,"vw":8.335839},{"c":8.33,"h":8.44,"l":8.1414,"n":696,"o":8.28,"t":"2025-07-02T04:00:00Z","v":67352,"vw":8.243754},{"c":8.53,"h":8.86,"l":8.23,"n":461,"o":8.39,"t":"2025-07-03T04:00:00Z","v":40142,"vw":8.54342},{"c":8.64,"h":8.84,"l":8.1001,"n":1079,"o":8.53,"t":"2025-07-07T04:00:00Z","v":161774,"vw":8.450302},{"c":8.4,"h":8.79,"l":8.4,"n":749,"o":8.75,"t":"2025-07-08T04:00:00Z","v":104362,"vw":8.547283},{"c":9.41,"h":9.5,"l":8.365,"n":1505,"o":8.53,"t":"2025-07-09T04:00:00Z","v":186716,"vw":8.990328},{"c":8.85,"h":9.7425,"l":8.7902,"n":1827,"o":9.66,"t":"2025-07-10T04:00:00Z","v":172912,"vw":9.345451},{"c":8.66,"h":9.08,"l":8.38,"n":787,"o":8.79,"t":"2025-07-11T04:00:00Z","v":119858,"vw":8.750239},{"c":8.68,"h":9.06,"l":8.5,"n":476,"o":8.64,"t":"2025-07-14T04:00:00Z","v":34057,"vw":8.774663},{"c":8.4,"h":9.0006,"l":8.36,"n":914,"o":8.71,"t":"2025-07-15T04:00:00Z","v":88784,"vw":8.527683},{"c":8.12,"h":8.39,"l":7.65,"n":1321,"o":8.39,"t":"2025-07-16T04:00:00Z","v":124018,"vw":7.973642},{"c":8.03,"h":8.75,"l":7.85,"n":929,"o":8.11,"t":"2025-07-17T04:00:00Z","v":52289,"vw":8.054636},{"c":8.02,"h":8.21,"l":7.8625,"n":369,"o":8.02,"t":"2025-07-18T04:00:00Z","v":15696,"vw":7.993963},{"c":7.76,"h":8.11,"l":7.7,"n":886,"o":7.97,"t":"2025-07-21T04:00:00Z","v":62867,"vw":7.830453},{"c":8.14,"h":8.7324,"l":7.5495,"n":1041,"o":7.68,"t":"2025-07-22T04:00:00Z","v":141113,"vw":8.196254},{"c":8.56,"h":8.65,"l":8.0591,"n":941,"o":8.33,"t":"2025-07-23T04:00:00Z","v":81904,"vw":8.414438},{"c":8.33,"h":8.727,"l":8.33,"n":828,"o":8.64,"t":"2025-07-24T04:00:00Z","v":56632,"vw":8.574937},{"c":8.17,"h":8.4299,"l":8.02,"n":726,"o":8.34,"t":"2025-07-25T04:00:00Z","v":9987,"vw":8.267289},{"c":8.47,"h":8.5,"l":8.22,"n":1152,"o":8.31,"t":"2025-07-28T04:00:00Z","v":38253,"vw":8.406211},{"c":8.45,"h":9.28,"l":8.25,"n":1290,"o":8.57,"t":"2025-07-29T04:00:00Z","v":89996,"vw":8.649185},{"c":7.72,"h":8.6072,"l":7.72,"n":673,"o":8.43,"t":"2025-07-30T04:00:00Z","v":112831,"vw":7.906031},{"c":7.3,"h":8.14,"l":7.21,"n":886,"o":7.81,"t":"2025-07-31T04:00:00Z","v":99653,"vw":7.527819},{"c":7.39,"h":7.45,"l":7.08,"n":739,"o":7.18,"t":"2025-08-01T04:00:00Z","v":36560,"vw":7.236409},{"c":7.4,"h":7.944,"l":7.3,"n":1025,"o":7.47,"t":"2025-08-04T04:00:00Z","v":69408,"vw":7.497428},{"c":6.65,"h":7.57,"l":6.64,"n":979,"o":7.57,"t":"2025-08-05T04:00:00Z","v":134303,"vw":6.886816},{"c":7.1,"h":7.12,"l":6.2048,"n":1156,"o":6.67,"t":"2025-08-06T04:00:00Z","v":96016,"vw":6.766903},{"c":7.81,"h":8.3,"l":7.0796,"n":948,"o":7.13,"t":"2025-08-07T04:00:00Z","v":107709,"vw":7.574686},{"c":9.3,"h":10.3,"l":8.39,"n":3113,"o":8.9999,"t":"2025-08-08T04:00:00Z","v":315070,"vw":9.47326},{"c":8.95,"h":10.2,"l":8.52,"n":1414,"o":9.67,"t":"2025-08-11T04:00:00Z","v":173140,"vw":9.24212},{"c":8.14,"h":9.05,"l":7.91,"n":957,"o":8.92,"t":"2025-08-12T04:00:00Z","v":111085,"vw":8.349115},{"c":7.67,"h":8.734,"l":7.6501,"n":899,"o":8.14,"t":"2025-08-13T04:00:00Z","v":116307,"vw":7.981253},{"c":7.71,"h":8.016,"l":7.34,"n":568,"o":7.52,"t":"2025-08-14T04:00:00Z","v":67779,"vw":7.66159},{"c":7.76,"h":8.0264,"l":7.4412,"n":1099,"o":7.64,"t":"2025-08-15T04:00:00Z","v":63356,"vw":7.729511},{"c":8.11,"h":8.4,"l":7.76,"n":899,"o":7.76,"t":"2025-08-18T04:00:00Z","v":73051,"vw":8.182913},{"c":7.31,"h":8.2489,"l":7.26,"n":1694,"o":8.15,"t":"2025-08-19T04:00:00Z","v":160025,"vw":7.493773},{"c":7.15,"h":7.55,"l":7.08,"n":640,"o":7.33,"t":"2025-08-20T04:00:00Z","v":49677,"vw":7.312863},{"c":7.5,"h":7.6377,"l":7.129,"n":735,"o":7.2,"t":"2025-08-21T04:00:00Z","v":47949,"vw":7.472262},{"c":7.53,"h":7.93,"l":7.245,"n":1048,"o":7.6,"t":"2025-08-22T04:00:00Z","v":71338,"vw":7.531828},{"c":7.39,"h":7.7511,"l":7.2,"n":650,"o":7.53,"t":"2025-08-25T04:00:00Z","v":41815,"vw":7.43904},{"c":7.48,"h":7.54,"l":7.31,"n":409,"o":7.32,"t":"2025-08-26T04:00:00Z","v":21340,"vw":7.417564},{"c":7.21,"h":7.7588,"l":7.05,"n":708,"o":7.5,"t":"2025-08-27T04:00:00Z","v":64890,"vw":7.282386},{"c":6.92,"h":7.35,"l":6.92,"n":764,"o":7.2,"t":"2025-08-28T04:00:00Z","v":76104,"vw":7.059735},{"c":7.53,"h":7.5999,"l":6.75,"n":698,"o":6.85,"t":"2025-08-29T04:00:00Z","v":76927,"vw":7.240324},{"c":7.82,"h":7.9999,"l":7.36,"n":723,"o":7.4,"t":"2025-09-02T04:00:00Z","v":45157,"vw":7.67002},{"c":7.54,"h":7.98,"l":7.23,"n":451,"o":7.84,"t":"2025-09-03T04:00:00Z","v":30541,"vw":7.510917},{"c":7.3,"h":7.54,"l":7.19,"n":760,"o":7.54,"t":"2025-09-04T04:00:00Z","v":52588,"vw":7.328651},{"c":7.03,"h":7.48,"l":7,"n":471,"o":7.31,"t":"2025-09-05T04:00:00Z","v":30976,"vw":7.143124},{"c":7.03,"h":7.3997,"l":6.925,"n":1379,"o":7.15,"t":"2025-09-08T04:00:00Z","v":85878,"vw":7.080547},{"c":7.13,"h":7.33,"l":6.9399,"n":828,"o":7.03,"t":"2025-09-09T04:00:00Z","v":41419,"vw":7.095927},{"c":6.89,"h":7.1,"l":6.42,"n":1543,"o":7.09,"t":"2025-09-10T04:00:00Z","v":103805,"vw":6.761024},{"c":7.06,"h":7.14,"l":6.7,"n":650,"o":6.93,"t":"2025-09-11T04:00:00Z","v":43851,"vw":6.957311},{"c":6.95,"h":7.15,"l":6.81,"n":754,"o":7.02,"t":"2025-09-12T04:00:00Z","v":62388,"vw":6.980546},{"c":7.01,"h":7.2501,"l":6.7,"n":1123,"o":6.96,"t":"2025-09-15T04:00:00Z","v":58644,"vw":6.964869},{"c":7.34,"h":7.49,"l":6.8,"n":570,"o":6.95,"t":"2025-09-16T04:00:00Z","v":45878,"vw":7.062802},{"c":7.47,"h":7.64,"l":7.115,"n":1071,"o":7.31,"t":"2025-09-17T04:00:00Z","v":104459,"vw":7.389666},{"c":8.18,"h":8.32,"l":7.56,"n":955,"o":7.56,"t":"2025-09-18T04:00:00Z","v":80558,"vw":8.048409},{"c":8.17,"h":8.37,"l":7.8002,"n":1029,"o":8.17,"t":"2025-09-19T04:00:00Z","v":403610,"vw":8.152791},{"c":8.63,"h":8.63,"l":8,"n":946,"o":8.17,"t":"2025-09-22T04:00:00Z","v":133540,"vw":8.41843},{"c":8.68,"h":8.89,"l":8.4,"n":1101,"o":8.56,"t":"2025-09-23T04:00:00Z","v":83725,"vw":8.618894},{"c":8.55,"h":8.8099,"l":8.26,"n":966,"o":8.69,"t":"2025-09-24T04:00:00Z","v":69253,"vw":8.453107},{"c":8.44,"h":8.625,"l":8.3,"n":511,"o":8.54,"t":"2025-09-25T04:00:00Z","v":47844,"vw":8.475383},{"c":8.7,"h":8.7,"l":8.2524,"n":435,"o":8.35,"t":"2025-09-26T04:00:00Z","v":53575,"vw":8.509004},{"c":8.44,"h":9.1,"l":8.3112,"n":559,"o":8.7,"t":"2025-09-29T04:00:00Z","v":70217,"vw":8.517229},{"c":8.47,"h":8.75,"l":8.2101,"n":964,"o":8.39,"t":"2025-09-30T04:00:00Z","v":40331,"vw":8.423604},{"c":8.37,"h":8.4,"l":8.11,"n":1099,"o":8.33,"t":"2025-10-01T04:00:00Z","v":35775,"vw":8.229573},{"c":8.58,"h":8.58,"l":8.29,"n":219,"o":8.44,"t":"2025-10-02T04:00:00Z","v":12207,"vw":8.463823},{"c":8.62,"h":8.885,"l":8.3,"n":1055,"o":8.65,"t":"2025-10-03T04:00:00Z","v":118870,"vw":8.556105},{"c":9.18,"h":9.23,"l":8.44,"n":955,"o":8.61,"t":"2025-10-06T04:00:00Z","v":62564,"vw":8.926},{"c":8.8,"h":9.25,"l":8.57,"n":697,"o":9.08,"t":"2025-10-07T04:00:00Z","v":67176,"vw":8.902839},{"c":8.84,"h":9.24,"l":8.78,"n":697,"o":8.88,"t":"2025-10-08T04:00:00Z","v":76751,"vw":8.921399},{"c":9,"h":9.2,"l":8.84,"n":834,"o":8.86,"t":"2025-10-09T04:00:00Z","v":51334,"vw":9.036041},{"c":8.64,"h":9.25,"l":8.54,"n":474,"o":9.14,"t":"2025-10-10T04:00:00Z","v":39226,"vw":8.951718},{"c":8.97,"h":9.04,"l":8.39,"n":596,"o":8.61,"t":"2025-10-13T04:00:00Z","v":42788,"vw":8.692831},{"c":8.92,"h":9.09,"l":8.75,"n":2047,"o":8.85,"t":"2025-10-14T04:00:00Z","v":66990,"vw":8.94286},{"c":8.89,"h":9.25,"l":8.795,"n":1778,"o":9.25,"t":"2025-10-15T04:00:00Z","v":60202,"vw":9.0201},{"c":8.6,"h":9.25,"l":8.45,"n":1922,"o":8.95,"t":"2025-10-16T04:00:00Z","v":80588,"vw":8.847064},{"c":8.65,"h":8.66,"l":8.2,"n":1453,"o":8.59,"t":"2025-10-17T04:00:00Z","v":82323,"vw":8.474152},{"c":8.8,"h":8.82,"l":8.01,"n":1836,"o":8.28,"t":"2025-10-20T04:00:00Z","v":117100,"vw":8.525147},{"c":8.63,"h":9.02,"l":8.56,"n":1793,"o":8.8,"t":"2025-10-21T04:00:00Z","v":61880,"vw":8.767868},{"c":7.93,"h":8.3,"l":7.5,"n":9309,"o":7.75,"t":"2025-10-22T04:00:00Z","v":1035586,"vw":7.912876},{"c":9.35,"h":9.6273,"l":8,"n":4264,"o":8,"t":"2025-10-23T04:00:00Z","v":410252,"vw":9.001241},{"c":9.3,"h":9.63,"l":9.19,"n":2768,"o":9.5,"t":"2025-10-24T04:00:00Z","v":212230,"vw":9.3833},{"c":9.3,"h":9.52,"l":8.88,"n":2548,"o":9.52,"t":"2025-10-27T04:00:00Z","v":286475,"vw":9.252401},{"c":9.79,"h":9.89,"l":9.19,"n":2426,"o":9.26,"t":"2025-10-28T04:00:00Z","v":200807,"vw":9.618337},{"c":9.65,"h":9.8532,"l":9.28,"n":1499,"o":9.8,"t":"2025-10-29T04:00:00Z","v":87930,"vw":9.614597},{"c":9.47,"h":9.77,"l":9.4,"n":1324,"o":9.77,"t":"2025-10-30T04:00:00Z","v":78858,"vw":9.527226},{"c":9.3,"h":9.54,"l":9.1909,"n":1749,"o":9.54,"t":"2025-10-31T04:00:00Z","v":82501,"vw":9.325584},{"c":8.65,"h":9.3,"l":8.6,"n":1825,"o":9.3,"t":"2025-11-03T05:00:00Z","v":124503,"vw":8.788788},{"c":8.2,"h":8.78,"l":8.11,"n":1743,"o":8.58,"t":"2025-11-04T05:00:00Z","v":99737,"vw":8.470147},{"c":8.11,"h":8.3,"l":7.99,"n":2332,"o":8.23,"t":"2025-11-05T05:00:00Z","v":149727,"vw":8.133047},{"c":8.77,"h":8.96,"l":8.1,"n":3194,"o":8.1,"t":"2025-11-06T05:00:00Z","v":159849,"vw":8.707013},{"c":8.86,"h":9.11,"l":8.365,"n":2377,"o":8.58,"t":"2025-11-07T05:00:00Z","v":122205,"vw":8.754543},{"c":9.46,"h":9.47,"l":8.84,"n":2317,"o":9.1,"t":"2025-11-10T05:00:00Z","v":106454,"vw":9.247916},{"c":9.83,"h":9.99,"l":9.22,"n":3372,"o":9.38,"t":"2025-11-11T05:00:00Z","v":160987,"vw":9.61682},{"c":11,"h":11,"l":9.45,"n":4224,"o":9.83,"t":"2025-11-12T05:00:00Z","v":276360,"vw":10.341707},{"c":10.16,"h":11,"l":9.3501,"n":4552,"o":10.87,"t":"2025-11-13T05:00:00Z","v":341564,"vw":10.25664},{"c":10.48,"h":11.609,"l":10.17,"n":5997,"o":11.3,"t":"2025-11-14T05:00:00Z","v":583422,"vw":11.091724},{"c":11.34,"h":11.44,"l":10.06,"n":4259,"o":10.44,"t":"2025-11-17T05:00:00Z","v":330623,"vw":10.857753},{"c":12.42,"h":12.44,"l":10.76,"n":4224,"o":11.11,"t":"2025-11-18T05:00:00Z","v":389817,"vw":11.577278},{"c":12.45,"h":12.59,"l":11.9,"n":3927,"o":12.29,"t":"2025-11-19T05:00:00Z","v":239154,"vw":12.270617},{"c":11.96,"h":13.12,"l":11.805,"n":4427,"o":12.6,"t":"2025-11-20T05:00:00Z","v":401135,"vw":12.259716},{"c":11.9,"h":12.155,"l":11.56,"n":3303,"o":11.96,"t":"2025-11-21T05:00:00Z","v":222771,"vw":11.806979},{"c":12.83,"h":12.9199,"l":11.92,"n":3525,"o":12.12,"t":"2025-11-24T05:00:00Z","v":296696,"vw":12.412295},{"c":12.96,"h":13.39,"l":12.2,"n":2448,"o":12.78,"t":"2025-11-25T05:00:00Z","v":233458,"vw":12.963544},{"c":13.27,"h":13.38,"l":12.7,"n":2490,"o":13.04,"t":"2025-11-26T05:00:00Z","v":179077,"vw":13.125215},{"c":13.16,"h":13.34,"l":12.72,"n":1440,"o":13.34,"t":"2025-11-28T05:00:00Z","v":81026,"vw":13.036283},{"c":13,"h":13.28,"l":12.36,"n":3217,"o":12.89,"t":"2025-12-01T05:00:00Z","v":174294,"vw":12.98258},{"c":12.92,"h":13.39,"l":12.84,"n":3004,"o":13.02,"t":"2025-12-02T05:00:00Z","v":187037,"vw":13.021582},{"c":13.12,"h":13.3099,"l":12.85,"n":2538,"o":12.97,"t":"2025-12-03T05:00:00Z","v":222445,"vw":13.111352},{"c":13.66,"h":13.84,"l":12.99,"n":2686,"o":13.09,"t":"2025-12-04T05:00:00Z","v":264880,"vw":13.616651},{"c":13.97,"h":14,"l":13.22,"n":3179,"o":13.67,"t":"2025-12-05T05:00:00Z","v":236028,"vw":13.787842},{"c":14.59,"h":14.9,"l":13.86,"n":5005,"o":14.13,"t":"2025-12-08T05:00:00Z","v":412752,"vw":14.517535},{"c":16.18,"h":16.18,"l":14.73,"n":6390,"o":15,"t":"2025-12-09T05:00:00Z","v":570159,"vw":15.565049},{"c":14.38,"h":16.82,"l":14.35,"n":5951,"o":16.55,"t":"2025-12-10T05:00:00Z","v":546284,"vw":15.109324},{"c":14.24,"h":14.64,"l":13.96,"n":4876,"o":14.25,"t":"2025-12-11T05:00:00Z","v":460407,"vw":14.363068},{"c":14.74,"h":14.92,"l":14.3,"n":2938,"o":14.39,"t":"2025-12-12T05:00:00Z","v":198683,"vw":14.663952},{"c":12.91,"h":14.85,"l":12.75,"n":5617,"o":14.73,"t":"2025-12-15T05:00:00Z","v":483778,"vw":13.482833},{"c":12.72,"h":13.42,"l":11.92,"n":6094,"o":13.02,"t":"2025-12-16T05:00:00Z","v":497263,"vw":12.453858},{"c":12.54,"h":13.2,"l":12.47,"n":3684,"o":12.89,"t":"2025-12-17T05:00:00Z","v":187929,"vw":12.806546},{"c":13.23,"h":13.63,"l":12.63,"n":2929,"o":12.84,"t":"2025-12-18T05:00:00Z","v":170785,"vw":13.262516},{"c":14.05,"h":14.6299,"l":13.022,"n":6320,"o":13.24,"t":"2025-12-19T05:00:00Z","v":1385501,"vw":14.062986},{"c":14.91,"h":14.98,"l":13.72,"n":4290,"o":14.27,"t":"2025-12-22T05:00:00Z","v":337938,"vw":14.526068},{"c":14.4,"h":15.21,"l":14.27,"n":3874,"o":15.04,"t":"2025-12-23T05:00:00Z","v":269049,"vw":14.588364},{"c":15.27,"h":15.37,"l":14.25,"n":2291,"o":14.4,"t":"2025-12-24T05:00:00Z","v":202122,"vw":15.018945},{"c":15.53,"h":15.645,"l":14.6901,"n":2277,"o":15.37,"t":"2025-12-26T05:00:00Z","v":206241,"vw":15.263676},{"c":15.48,"h":15.67,"l":15.11,"n":1909,"o":15.49,"t":"2025-12-29T05:00:00Z","v":142127,"vw":15.461342},{"c":16.03,"h":16.43,"l":15.19,"n":3332,"o":15.71,"t":"2025-12-30T05:00:00Z","v":264403,"vw":15.94801},{"c":16.19,"h":16.94,"l":15.995,"n":3880,"o":16.05,"t":"2025-12-31T05:00:00Z","v":222605,"vw":16.500385},{"c":16.17,"h":16.54,"l":15.46,"n":2899,"o":16.51,"t":"2026-01-02T05:00:00Z","v":175302,"vw":16.035665},{"c":16.52,"h":16.71,"l":15.2,"n":2542,"o":16.03,"t":"2026-01-05T05:00:00Z","v":237168,"vw":16.218428},{"c":15.59,"h":16.64,"l":15.46,"n":2992,"o":16.52,"t":"2026-01-06T05:00:00Z","v":228314,"vw":15.986516},{"c":15.96,"h":15.99,"l":15.1,"n":3331,"o":15.65,"t":"2026-01-07T05:00:00Z","v":260285,"vw":15.615854},{"c":15.34,"h":16.27,"l":15.23,"n":3324,"o":15.97,"t":"2026-01-08T05:00:00Z","v":168004,"vw":15.560699},{"c":15.83,"h":16.2,"l":15.18,"n":4641,"o":15.98,"t":"2026-01-09T05:00:00Z","v":561113,"vw":15.443759},{"c":14.55,"h":15.99,"l":14.19,"n":4329,"o":15.89,"t":"2026-01-12T05:00:00Z","v":343306,"vw":14.80518},{"c":14.2,"h":14.45,"l":13.61,"n":4403,"o":14.3,"t":"2026-01-13T05:00:00Z","v":394992,"vw":14.022591},{"c":13.99,"h":14.6199,"l":13.63,"n":3732,"o":14.17,"t":"2026-01-14T05:00:00Z","v":277758,"vw":14.100846},{"c":13.6,"h":14.1352,"l":13.14,"n":3374,"o":14.05,"t":"2026-01-15T05:00:00Z","v":291454,"vw":13.447104},{"c":13.74,"h":14.24,"l":13.475,"n":2867,"o":13.56,"t":"2026-01-16T05:00:00Z","v":228352,"vw":13.794648},{"c":13.4,"h":13.5837,"l":13.08,"n":3695,"o":13.32,"t":"2026-01-20T05:00:00Z","v":295218,"vw":13.362286},{"c":13.7,"h":13.99,"l":13,"n":3502,"o":13.57,"t":"2026-01-21T05:00:00Z","v":257723,"vw":13.442501},{"c":13.28,"h":13.94,"l":13.17,"n":2631,"o":13.94,"t":"2026-01-22T05:00:00Z","v":118786,"vw":13.483735},{"c":12.97,"h":13.4199,"l":12.6211,"n":3893,"o":13.28,"t":"2026-01-23T05:00:00Z","v":281718,"vw":12.88159},{"c":13.58,"h":13.828,"l":12.75,"n":4245,"o":12.75,"t":"2026-01-26T05:00:00Z","v":221562,"vw":13.507889},{"c":13.91,"h":14.05,"l":13.2317,"n":5412,"o":13.6,"t":"2026-01-27T05:00:00Z","v":393607,"vw":13.90286},{"c":13.22,"h":14.048,"l":13.09,"n":3607,"o":14.01,"t":"2026-01-28T05:00:00Z","v":285008,"vw":13.493624},{"c":12.78,"h":13.52,"l":12.51,"n":3491,"o":13.18,"t":"2026-01-29T05:00:00Z","v":219167,"vw":12.789779},{"c":12.07,"h":12.9,"l":11.87,"n":4862,"o":12.66,"t":"2026-01-30T05:00:00Z","v":373587,"vw":12.160679},{"c":12.1,"h":12.7193,"l":12.01,"n":4277,"o":12.13,"t":"2026-02-02T05:00:00Z","v":230055,"vw":12.235312},{"c":12.88,"h":12.92,"l":11.76,"n":4166,"o":12.4,"t":"2026-02-03T05:00:00Z","v":219019,"vw":12.505523},{"c":11.35,"h":13.27,"l":11.205,"n":4477,"o":13.27,"t":"2026-02-04T05:00:00Z","v":251860,"vw":11.725499},{"c":10.96,"h":11.8,"l":10.86,"n":3074,"o":11.16,"t":"2026-02-05T05:00:00Z","v":209854,"vw":11.161149},{"c":11.44,"h":11.45,"l":10.71,"n":4157,"o":11,"t":"2026-02-06T05:00:00Z","v":216706,"vw":11.230845},{"c":11.22,"h":11.71,"l":11.06,"n":2176,"o":11.32,"t":"2026-02-09T05:00:00Z","v":130513,"vw":11.298912},{"c":11.69,"h":11.9,"l":11.04,"n":3514,"o":11.21,"t":"2026-02-10T05:00:00Z","v":216448,"vw":11.675454},{"c":10.97,"h":12.06,"l":10.8101,"n":3022,"o":12.06,"t":"2026-02-11T05:00:00Z","v":226146,"vw":11.10012},{"c":10.53,"h":11.34,"l":10.5235,"n":2369,"o":11.01,"t":"2026-02-12T05:00:00Z","v":158948,"vw":10.728351},{"c":10.93,"h":10.98,"l":10.32,"n":2958,"o":10.57,"t":"2026-02-13T05:00:00Z","v":192974,"vw":10.784987},{"c":10.77,"h":11.12,"l":10.45,"n":4690,"o":10.9,"t":"2026-02-17T05:00:00Z","v":346743,"vw":10.713524},{"c":10.8,"h":11.28,"l":10.5001,"n":3029,"o":10.8,"t":"2026-02-18T05:00:00Z","v":157109,"vw":10.941695},{"c":11.22,"h":11.29,"l":10.53,"n":2775,"o":10.71,"t":"2026-02-19T05:00:00Z","v":125306,"vw":11.005738},{"c":11.32,"h":11.57,"l":10.8115,"n":4422,"o":10.98,"t":"2026-02-20T05:00:00Z","v":226818,"vw":11.338348},{"c":11.01,"h":11.52,"l":10.86,"n":1869,"o":11.16,"t":"2026-02-23T05:00:00Z","v":117825,"vw":11.022826},{"c":11.28,"h":11.59,"l":10.91,"n":1549,"o":11.07,"t":"2026-02-24T05:00:00Z","v":73571,"vw":11.314113},{"c":11.79,"h":11.9,"l":11.12,"n":3525,"o":11.41,"t":"2026-02-25T05:00:00Z","v":212421,"vw":11.756815},{"c":11.62,"h":11.9,"l":11.4,"n":2104,"o":11.87,"t":"2026-02-26T05:00:00Z","v":133998,"vw":11.697456},{"c":11.55,"h":11.84,"l":11.35,"n":2024,"o":11.6,"t":"2026-02-27T05:00:00Z","v":166457,"vw":11.532448},{"c":12.19,"h":12.29,"l":11.21,"n":3064,"o":11.38,"t":"2026-03-02T05:00:00Z","v":207341,"vw":12.060122},{"c":11.84,"h":12.04,"l":11.2001,"n":2413,"o":11.8,"t":"2026-03-03T05:00:00Z","v":178698,"vw":11.768258},{"c":11.88,"h":12.56,"l":11.76,"n":1922,"o":11.92,"t":"2026-03-04T05:00:00Z","v":138326,"vw":12.048889},{"c":11.75,"h":12.3,"l":11.33,"n":5041,"o":11.77,"t":"2026-03-05T05:00:00Z","v":426527,"vw":11.831223},{"c":7.26,"h":8.67,"l":7,"n":25094,"o":8.58,"t":"2026-03-06T05:00:00Z","v":2570921,"vw":7.563241},{"c":6.3,"h":7.21,"l":6.03,"n":15047,"o":7.08,"t":"2026-03-09T04:00:00Z","v":1131056,"vw":6.353606},{"c":6.15,"h":6.35,"l":5.67,"n":10573,"o":6.11,"t":"2026-03-10T04:00:00Z","v":1186350,"vw":6.021732},{"c":6.02,"h":6.2558,"l":5.8,"n":5162,"o":6.08,"t":"2026-03-11T04:00:00Z","v":483574,"vw":5.940196},{"c":5.41,"h":6.01,"l":5.36,"n":7660,"o":5.91,"t":"2026-03-12T04:00:00Z","v":814403,"vw":5.623738},{"c":5.57,"h":5.75,"l":5.3,"n":6606,"o":5.51,"t":"2026-03-13T04:00:00Z","v":537774,"vw":5.514927},{"c":5.51,"h":5.93,"l":5.48,"n":4039,"o":5.63,"t":"2026-03-16T04:00:00Z","v":346561,"vw":5.671839},{"c":5.49,"h":5.75,"l":5.39,"n":3161,"o":5.54,"t":"2026-03-17T04:00:00Z","v":287397,"vw":5.515413},{"c":5.35,"h":5.51,"l":5.23,"n":1704,"o":5.42,"t":"2026-03-18T04:00:00Z","v":173631,"vw":5.383614},{"c":5.34,"h":5.44,"l":5.16,"n":2525,"o":5.28,"t":"2026-03-19T04:00:00Z","v":263031,"vw":5.309127},{"c":5.14,"h":5.36,"l":4.92,"n":4582,"o":5.25,"t":"2026-03-20T04:00:00Z","v":682524,"vw":5.069014},{"c":5.34,"h":5.4406,"l":5.09,"n":2955,"o":5.28,"t":"2026-03-23T04:00:00Z","v":265530,"vw":5.272427},{"c":5.24,"h":5.42,"l":5.17,"n":1887,"o":5.24,"t":"2026-03-24T04:00:00Z","v":151166,"vw":5.272429},{"c":5.11,"h":5.375,"l":5.05,"n":3600,"o":5.33,"t":"2026-03-25T04:00:00Z","v":321293,"vw":5.131908},{"c":4.91,"h":5.1,"l":4.88,"n":2457,"o":5.02,"t":"2026-03-26T04:00:00Z","v":191373,"vw":4.947743},{"c":4.73,"h":4.87,"l":4.52,"n":3644,"o":4.82,"t":"2026-03-27T04:00:00Z","v":492841,"vw":4.645604},{"c":4.53,"h":4.737,"l":4.43,"n":3576,"o":4.73,"t":"2026-03-30T04:00:00Z","v":360451,"vw":4.542943},{"c":5.14,"h":5.185,"l":4.57,"n":4037,"o":4.6,"t":"2026-03-31T04:00:00Z","v":292954,"vw":4.976553},{"c":5.09,"h":5.22,"l":4.97,"n":2980,"o":5.21,"t":"2026-04-01T04:00:00Z","v":188881,"vw":5.126285},{"c":5.1,"h":5.19,"l":4.84,"n":3373,"o":4.86,"t":"2026-04-02T04:00:00Z","v":189092,"vw":5.065439},{"c":5.1,"h":5.3,"l":5,"n":2919,"o":5.18,"t":"2026-04-06T04:00:00Z","v":206707,"vw":5.087479},{"c":4.95,"h":5.3,"l":4.19,"n":6855,"o":5.3,"t":"2026-04-07T04:00:00Z","v":703662,"vw":4.777714},{"c":5.15,"h":5.5,"l":5.05,"n":5565,"o":5.18,"t":"2026-04-08T04:00:00Z","v":382886,"vw":5.208681},{"c":5.14,"h":5.17,"l":4.97,"n":3381,"o":5.1,"t":"2026-04-09T04:00:00Z","v":231351,"vw":5.106895},{"c":5.01,"h":5.18,"l":4.94,"n":2568,"o":5.18,"t":"2026-04-10T04:00:00Z","v":156651,"vw":5.024311},{"c":5.33,"h":5.38,"l":4.97,"n":2671,"o":5.02,"t":"2026-04-13T04:00:00Z","v":233683,"vw":5.247668},{"c":5.42,"h":5.6,"l":5.37,"n":2590,"o":5.4,"t":"2026-04-14T04:00:00Z","v":215744,"vw":5.445578},{"c":5.66,"h":5.66,"l":5.33,"n":2164,"o":5.43,"t":"2026-04-15T04:00:00Z","v":225613,"vw":5.504854},{"c":5.48,"h":5.75,"l":5.425,"n":3008,"o":5.68,"t":"2026-04-16T04:00:00Z","v":212526,"vw":5.584325},{"c":5.81,"h":5.94,"l":5.48,"n":2345,"o":5.57,"t":"2026-04-17T04:00:00Z","v":196869,"vw":5.80005},{"c":5.82,"h":5.925,"l":5.575,"n":2187,"o":5.73,"t":"2026-04-20T04:00:00Z","v":190541,"vw":5.801893},{"c":5.81,"h":6.02,"l":5.805,"n":2827,"o":5.84,"t":"2026-04-21T04:00:00Z","v":206939,"vw":5.901113},{"c":5.65,"h":6.085,"l":5.62,"n":2070,"o":5.91,"t":"2026-04-22T04:00:00Z","v":133529,"vw":5.802787},{"c":5.25,"h":5.585,"l":5.225,"n":2715,"o":5.52,"t":"2026-04-23T04:00:00Z","v":206929,"vw":5.359771},{"c":5.23,"h":5.355,"l":5.06,"n":2762,"o":5.3,"t":"2026-04-24T04:00:00Z","v":190960,"vw":5.229434},{"c":5.19,"h":5.46,"l":5.181,"n":2527,"o":5.2,"t":"2026-04-27T04:00:00Z","v":113556,"vw":5.255969},{"c":5.08,"h":5.2666,"l":5.05,"n":2554,"o":5.15,"t":"2026-04-28T04:00:00Z","v":138589,"vw":5.116726},{"c":4.86,"h":5.12,"l":4.86,"n":2831,"o":5.06,"t":"2026-04-29T04:00:00Z","v":161597,"vw":4.918764},{"c":4.94,"h":4.95,"l":4.7,"n":4109,"o":4.83,"t":"2026-04-30T04:00:00Z","v":211458,"vw":4.828227},{"c":4.84,"h":5.046,"l":4.765,"n":3361,"o":4.9,"t":"2026-05-01T04:00:00Z","v":188099,"vw":4.850995},{"c":4.8,"h":4.97,"l":4.72,"n":1782,"o":4.81,"t":"2026-05-04T04:00:00Z","v":103171,"vw":4.819895},{"c":4.96,"h":5.07,"l":4.8,"n":3292,"o":4.92,"t":"2026-05-05T04:00:00Z","v":226020,"vw":4.950003},{"c":5.2,"h":5.27,"l":4.84,"n":3171,"o":4.98,"t":"2026-05-06T04:00:00Z","v":212815,"vw":5.123413},{"c":4.86,"h":5.25,"l":4.83,"n":3114,"o":5.25,"t":"2026-05-07T04:00:00Z","v":210127,"vw":4.981399},{"c":5.74,"h":5.74,"l":4.9,"n":4072,"o":5.06,"t":"2026-05-08T04:00:00Z","v":387393,"vw":5.396924},{"c":6.12,"h":6.35,"l":5.88,"n":4658,"o":5.88,"t":"2026-05-11T04:00:00Z","v":307304,"vw":6.143923},{"c":5.92,"h":6.03,"l":5.72,"n":3430,"o":6.02,"t":"2026-05-12T04:00:00Z","v":183352,"vw":5.893426},{"c":5.62,"h":5.92,"l":5.51,"n":2059,"o":5.92,"t":"2026-05-13T04:00:00Z","v":136629,"vw":5.66833},{"c":5.4,"h":5.61,"l":5.34,"n":1706,"o":5.61,"t":"2026-05-14T04:00:00Z","v":150265,"vw":5.473207},{"c":5.55,"h":5.67,"l":5.34,"n":2198,"o":5.34,"t":"2026-05-15T04:00:00Z","v":130511,"vw":5.534021},{"c":5.48,"h":5.67,"l":5.3625,"n":1880,"o":5.67,"t":"2026-05-18T04:00:00Z","v":177049,"vw":5.469126},{"c":5.53,"h":5.58,"l":5.25,"n":1967,"o":5.39,"t":"2026-05-19T04:00:00Z","v":95531,"vw":5.461811},{"c":5.97,"h":5.99,"l":5.51,"n":2688,"o":5.55,"t":"2026-05-20T04:00:00Z","v":219835,"vw":5.836459},{"c":5.74,"h":5.91,"l":5.64,"n":3510,"o":5.88,"t":"2026-05-21T04:00:00Z","v":189993,"vw":5.734371},{"c":5.79,"h":5.8,"l":5.64,"n":2272,"o":5.79,"t":"2026-05-22T04:00:00Z","v":151836,"vw":5.714623},{"c":5.73,"h":5.93,"l":5.63,"n":2554,"o":5.87,"t":"2026-05-26T04:00:00Z","v":191051,"vw":5.737311},{"c":5.73,"h":5.8,"l":5.6,"n":4056,"o":5.77,"t":"2026-05-27T04:00:00Z","v":250372,"vw":5.67174},{"c":6,"h":6.065,"l":5.44,"n":3734,"o":5.71,"t":"2026-05-28T04:00:00Z","v":395346,"vw":5.743087},{"c":5.53,"h":5.9759,"l":5.42,"n":4160,"o":5.94,"t":"2026-05-29T04:00:00Z","v":360343,"vw":5.622544},{"c":5.49,"h":5.6,"l":5.2,"n":2692,"o":5.46,"t":"2026-06-01T04:00:00Z","v":291635,"vw":5.433903},{"c":5.25,"h":5.43,"l":4.95,"n":3451,"o":5.43,"t":"2026-06-02T04:00:00Z","v":411429,"vw":5.128425},{"c":4.95,"h":5.23,"l":4.87,"n":2609,"o":5.23,"t":"2026-06-03T04:00:00Z","v":277963,"vw":4.96047},{"c":5.11,"h":5.2356,"l":4.91,"n":3771,"o":4.94,"t":"2026-06-04T04:00:00Z","v":386646,"vw":5.098585},{"c":4.67,"h":5.062,"l":4.61,"n":4805,"o":5.02,"t":"2026-06-05T04:00:00Z","v":397948,"vw":4.73698},{"c":4.79,"h":4.8,"l":4.65,"n":1451,"o":4.75,"t":"2026-06-08T04:00:00Z","v":94272,"vw":4.727248},{"c":4.7,"h":4.94,"l":4.45,"n":2226,"o":4.86,"t":"2026-06-09T04:00:00Z","v":175062,"vw":4.648095},{"c":4.59,"h":4.76,"l":4.55,"n":2412,"o":4.65,"t":"2026-06-10T04:00:00Z","v":233338,"vw":4.626462},{"c":4.59,"h":4.74,"l":4.48,"n":2022,"o":4.66,"t":"2026-06-11T04:00:00Z","v":107353,"vw":4.569565},{"c":4.65,"h":4.7104,"l":4.56,"n":1033,"o":4.62,"t":"2026-06-12T04:00:00Z","v":109810,"vw":4.642231},{"c":4.66,"h":4.855,"l":4.64,"n":3065,"o":4.75,"t":"2026-06-15T04:00:00Z","v":238793,"vw":4.732807},{"c":4.44,"h":4.75,"l":4.36,"n":3669,"o":4.65,"t":"2026-06-16T04:00:00Z","v":423757,"vw":4.497442},{"c":4.66,"h":4.89,"l":4.5,"n":2134,"o":4.5,"t":"2026-06-17T04:00:00Z","v":276414,"vw":4.667346},{"c":5,"h":5.12,"l":4.41,"n":4579,"o":4.83,"t":"2026-06-18T04:00:00Z","v":635497,"vw":4.721616},{"c":5.08,"h":5.18,"l":4.78,"n":2564,"o":5.02,"t":"2026-06-22T04:00:00Z","v":269227,"vw":5.011878},{"c":5.28,"h":5.39,"l":4.96,"n":3426,"o":4.96,"t":"2026-06-23T04:00:00Z","v":257427,"vw":5.264454},{"c":5.6,"h":5.78,"l":5.25,"n":2146,"o":5.29,"t":"2026-06-24T04:00:00Z","v":231262,"vw":5.645732},{"c":5.34,"h":5.795,"l":5.31,"n":3958,"o":5.61,"t":"2026-06-25T04:00:00Z","v":378870,"vw":5.563741},{"c":5.49,"h":5.565,"l":5.26,"n":1345,"o":5.26,"t":"2026-06-26T04:00:00Z","v":150671,"vw":5.454053},{"c":5.73,"h":5.91,"l":5.2701,"n":4117,"o":5.415,"t":"2026-06-29T04:00:00Z","v":232360,"vw":5.773818},{"c":5.74,"h":5.87,"l":5.57,"n":3790,"o":5.68,"t":"2026-06-30T04:00:00Z","v":148096,"vw":5.716237},{"c":6.16,"h":6.16,"l":5.63,"n":2572,"o":5.63,"t":"2026-07-01T04:00:00Z","v":205630,"vw":5.954702},{"c":5.76,"h":6.41,"l":5.7,"n":2574,"o":6.16,"t":"2026-07-02T04:00:00Z","v":130059,"vw":5.870041},{"c":5.91,"h":6.1,"l":5.6735,"n":1882,"o":5.76,"t":"2026-07-06T04:00:00Z","v":114422,"vw":5.9435},{"c":5.63,"h":5.89,"l":5.51,"n":2387,"o":5.85,"t":"2026-07-07T04:00:00Z","v":175768,"vw":5.643762},{"c":5.5,"h":5.66,"l":5.27,"n":2787,"o":5.58,"t":"2026-07-08T04:00:00Z","v":251923,"vw":5.435925},{"c":5.91,"h":5.95,"l":5.55,"n":1945,"o":5.58,"t":"2026-07-09T04:00:00Z","v":94685,"vw":5.781595},{"c":6.09,"h":6.16,"l":5.9,"n":2668,"o":5.93,"t":"2026-07-10T04:00:00Z","v":197414,"vw":6.0435},{"c":6.4,"h":6.43,"l":5.9,"n":3038,"o":6.04,"t":"2026-07-13T04:00:00Z","v":253160,"vw":6.276768},{"c":6.38,"h":6.635,"l":6.27,"n":4750,"o":6.5,"t":"2026-07-14T04:00:00Z","v":219060,"vw":6.451042},{"c":6.13,"h":6.666,"l":6,"n":3242,"o":6.5,"t":"2026-07-15T04:00:00Z","v":164579,"vw":6.239531},{"c":5.79,"h":6.38,"l":5.71,"n":2064,"o":6.12,"t":"2026-07-16T04:00:00Z","v":145578,"vw":5.990149},{"c":5.6,"h":5.79,"l":5.51,"n":1568,"o":5.64,"t":"2026-07-17T04:00:00Z","v":91426,"vw":5.623349},{"c":5.64,"h":5.78,"l":5.53,"n":1691,"o":5.78,"t":"2026-07-20T04:00:00Z","v":113440,"vw":5.615524},{"c":5.53,"h":5.765,"l":5.44,"n":1560,"o":5.57,"t":"2026-07-21T04:00:00Z","v":103414,"vw":5.527649},{"c":5.3,"h":5.66,"l":5.235,"n":1414,"o":5.52,"t":"2026-07-22T04:00:00Z","v":108461,"vw":5.394589},{"c":5.3,"h":5.46,"l":5.02,"n":2505,"o":5.23,"t":"2026-07-23T04:00:00Z","v":161575,"vw":5.203119},{"c":5.25,"h":5.5617,"l":5.2,"n":965,"o":5.36,"t":"2026-07-24T04:00:00Z","v":48979,"vw":5.311627},{"c":5.23,"h":5.5201,"l":5.22,"n":1610,"o":5.34,"t":"2026-07-27T04:00:00Z","v":73566,"vw":5.306077},{"c":5.17,"h":5.36,"l":5.11,"n":1587,"o":5.34,"t":"2026-07-28T04:00:00Z","v":118025,"vw":5.196395},{"c":5.05,"h":5.28,"l":5.02,"n":1294,"o":5.12,"t":"2026-07-29T04:00:00Z","v":95369,"vw":5.090517},{"c":5.25,"h":5.27,"l":5.0185,"n":3723,"o":5.05,"t":"2026-07-30T04:00:00Z","v":166758,"vw":5.174409},{"c":5.14,"h":5.39,"l":5.07,"n":1075,"o":5.28,"t":"2026-07-31T04:00:00Z","v":45889,"vw":5.145305},{"c":5.43,"h":5.52,"l":5.18,"n":3731,"o":5.21,"t":"2026-08-03T04:00:00Z","v":191495,"vw":5.361918},{"c":5.34,"h":5.59,"l":5.29,"n":1558,"o":5.44,"t":"2026-08-04T04:00:00Z","v":93361,"vw":5.401861},{"c":5.5,"h":5.635,"l":5.18,"n":2844,"o":5.29,"t":"2026-08-05T04:00:00Z","v":175320,"vw":5.424999},{"c":5.44,"h":5.53,"l":5.28,"n":2335,"o":5.43,"t":"2026-08-06T04:00:00Z","v":87768,"vw":5.400437},{"c":5.5,"h":5.6638,"l":5.43,"n":2700,"o":5.47,"t":"2026-08-07T04:00:00Z","v":105645,"vw":5.553927},{"c":5.42,"h":5.605,"l":5.37,"n":2155,"o":5.47,"t":"2026-08-10T04:00:00Z","v":98532,"vw":5.481402},{"c":5.44,"h":5.655,"l":5.43,"n":6280,"o":5.45,"t":"2026-08-11T04:00:00Z","v":462051,"vw":5.542023},{"c":5.81,"h":6.42,"l":5.595,"n":8772,"o":6.41,"t":"2026-08-12T04:00:00Z","v":599547,"vw":5.898922},{"c":6.27,"h":6.74,"l":5.85,"n":3972,"o":5.85,"t":"2026-08-13T04:00:00Z","v":365976,"vw":6.41354},{"c":6.66,"h":6.83,"l":6.05,"n":5153,"o":6.29,"t":"2026-08-14T04:00:00Z","v":311041,"vw":6.550037},{"c":6.11,"h":6.6258,"l":6.1,"n":4084,"o":6.55,"t":"2026-08-17T04:00:00Z","v":247171,"vw":6.279979},{"c":5.85,"h":6.33,"l":5.7,"n":3230,"o":6.1,"t":"2026-08-18T04:00:00Z","v":205799,"vw":5.849998},{"c":5.79,"h":6,"l":5.71,"n":3015,"o":5.91,"t":"2026-08-19T04:00:00Z","v":108898,"vw":5.847755},{"c":5.58,"h":6.06,"l":5.58,"n":2786,"o":5.77,"t":"2026-08-20T04:00:00Z","v":207029,"vw":5.724506},{"c":5.2,"h":6.0161,"l":5.17,"n":2573,"o":5.71,"t":"2026-08-21T04:00:00Z","v":262690,"vw":5.366726},{"c":5.08,"h":5.24,"l":5.05,"n":3226,"o":5.18,"t":"2026-08-24T04:00:00Z","v":190816,"vw":5.134682},{"c":5.2,"h":5.49,"l":5.12,"n":3704,"o":5.13,"t":"2026-08-25T04:00:00Z","v":291458,"vw":5.232258},{"c":5.16,"h":5.28,"l":4.93,"n":5946,"o":5.15,"t":"2026-08-26T04:00:00Z","v":562250,"vw":5.097583},{"c":5.01,"h":5.28,"l":5.005,"n":2162,"o":5.12,"t":"2026-08-27T04:00:00Z","v":169793,"vw":5.107313},{"c":4.99,"h":5.05,"l":4.9,"n":2829,"o":5.03,"t":"2026-08-28T04:00:00Z","v":243550,"vw":4.968664},{"c":4.98,"h":5.125,"l":4.9,"n":2993,"o":4.95,"t":"2026-08-31T04:00:00Z","v":210451,"vw":5.005775},{"c":4.88,"h":5.06,"l":4.82,"n":4244,"o":4.91,"t":"2026-09-01T04:00:00Z","v":352426,"vw":4.921322},{"c":5.06,"h":5.26,"l":4.82,"n":1885,"o":5.03,"t":"2026-09-02T04:00:00Z","v":151406,"vw":5.076759},{"c":5.03,"h":5.17,"l":4.91,"n":1715,"o":5.1,"t":"2026-09-03T04:00:00Z","v":88407,"vw":5.003791},{"c":4.98,"h":5.07,"l":4.95,"n":1998,"o":5,"t":"2026-09-04T04:00:00Z","v":113590,"vw":5.011255},{"c":4.98,"h":5.1,"l":4.9,"n":4454,"o":4.94,"t":"2026-09-08T04:00:00Z","v":212582,"vw":5.015987},{"c":4.86,"h":5,"l":4.815,"n":2094,"o":4.92,"t":"2026-09-09T04:00:00Z","v":124807,"vw":4.882676},{"c":4.69,"h":4.8816,"l":4.66,"n":5053,"o":4.81,"t":"2026-09-10T04:00:00Z","v":381283,"vw":4.734029},{"c":4.69,"h":4.87,"l":4.6,"n":3216,"o":4.78,"t":"2026-09-11T04:00:00Z","v":549359,"vw":4.674442},{"c":4.72,"h":4.75,"l":4.61,"n":2330,"o":4.67,"t":"2026-09-14T04:00:00Z","v":112737,"vw":4.705138},{"c":4.64,"h":4.73,"l":4.61,"n":1892,"o":4.72,"t":"2026-09-15T04:00:00Z","v":130787,"vw":4.667785},{"c":4.54,"h":4.705,"l":4.53,"n":1425,"o":4.65,"t":"2026-09-16T04:00:00Z","v":86973,"vw":4.577427},{"c":4.54,"h":4.62,"l":4.495,"n":2113,"o":4.62,"t":"2026-09-17T04:00:00Z","v":149854,"vw":4.54244},{"c":4.74,"h":4.78,"l":4.48,"n":3458,"o":4.53,"t":"2026-09-18T04:00:00Z","v":545834,"vw":4.705507},{"c":4.98,"h":5.065,"l":4.755,"n":2584,"o":4.8,"t":"2026-09-21T04:00:00Z","v":192749,"vw":4.941253},{"c":5.53,"h":5.57,"l":5.04,"n":3950,"o":5.05,"t":"2026-09-22T04:00:00Z","v":374032,"vw":5.35733},{"c":5.21,"h":5.56,"l":5.19,"n":2440,"o":5.49,"t":"2026-09-23T04:00:00Z","v":166110,"vw":5.356178},{"c":5.07,"h":5.3542,"l":5.03,"n":1574,"o":5.255,"t":"2026-09-24T04:00:00Z","v":82365,"vw":5.092161},{"c":5.04,"h":5.19,"l":4.99,"n":2315,"o":5.06,"t":"2026-09-25T04:00:00Z","v":131849,"vw":5.059184},{"c":5.11,"h":5.13,"l":4.95,"n":1275,"o":5.12,"t":"2026-09-28T04:00:00Z","v":62373,"vw":5.050606},{"c":5.24,"h":5.28,"l":4.98,"n":2491,"o":5.17,"t":"2026-09-29T04:00:00Z","v":94014,"vw":5.15193},{"c":5.26,"h":5.42,"l":5.12,"n":3866,"o":5.17,"t":"2026-09-30T04:00:00Z","v":244212,"vw":5.273606},{"c":5.03,"h":5.27,"l":4.9938,"n":2296,"o":5.27,"t":"2026-10-01T04:00:00Z","v":126989,"vw":5.111055},{"c":5.06,"h":5.195,"l":5.0095,"n":1203,"o":5.14,"t":"2026-10-02T04:00:00Z","v":82942,"vw":5.098848},{"c":5.06,"h":5.28,"l":5.04,"n":2083,"o":5.05,"t":"2026-10-05T04:00:00Z","v":163668,"vw":5.12155},{"c":4.89,"h":5.24,"l":4.84,"n":734,"o":5.14,"t":"2026-10-06T04:00:00Z","v":40514,"vw":4.933775},{"c":4.73,"h":4.9,"l":4.71,"n":1872,"o":4.88,"t":"2026-10-07T04:00:00Z","v":125617,"vw":4.78216},{"c":4.66,"h":4.72,"l":4.56,"n":1610,"o":4.72,"t":"2026-10-08T04:00:00Z","v":151684,"vw":4.65563},{"c":4.73,"h":4.8,"l":4.65,"n":1110,"o":4.8,"t":"2026-10-09T04:00:00Z","v":60031,"vw":4.724172},{"c":4.62,"h":4.73,"l":4.62,"n":1047,"o":4.69,"t":"2026-10-12T04:00:00Z","v":86223,"vw":4.665494},{"c":4.63,"h":4.71,"l":4.54,"n":1280,"o":4.71,"t":"2026-10-13T04:00:00Z","v":83591,"vw":4.631401},{"c":4.41,"h":4.67,"l":4.41,"n":2126,"o":4.6,"t":"2026-10-14T04:00:00Z","v":190688,"vw":4.518994},{"c":4.44,"h":4.52,"l":4.34,"n":1696,"o":4.37,"t":"2026-10-15T04:00:00Z","v":138079,"vw":4.455319},{"c":4.11,"h":4.495,"l":4.11,"n":2578,"o":4.41,"t":"2026-10-16T04:00:00Z","v":186573,"vw":4.212116},{"c":4.16,"h":4.225,"l":4.09,"n":2196,"o":4.16,"t":"2026-10-19T04:00:00Z","v":200352,"vw":4.139987},{"c":4.28,"h":4.36,"l":4.1,"n":1148,"o":4.1,"t":"2026-10-20T04:00:00Z","v":127241,"vw":4.278556},{"c":4.2,"h":4.35,"l":4.19,"n":1132,"o":4.3,"t":"2026-10-21T04:00:00Z","v":78376,"vw":4.232043},{"c":4.15,"h":4.33,"l":4.1,"n":1444,"o":4.33,"t":"2026-10-22T04:00:00Z","v":113212,"vw":4.154606}],"volatilityBars":[{"c":5.1897,"h":5.1897,"l":5,"n":5,"o":5,"t":"2026-09-22T11:00:00Z","v":1300,"vw":5.022924},{"c":5.0862,"h":5.0862,"l":5.0862,"n":1,"o":5.0862,"t":"2026-09-22T12:00:00Z","v":150,"vw":5.0862},{"c":5.2225,"h":5.225,"l":5.04,"n":191,"o":5.05,"t":"2026-09-22T13:30:00Z","v":38053,"vw":5.144862},{"c":5.21,"h":5.2909,"l":5.1442,"n":162,"o":5.205,"t":"2026-09-22T13:45:00Z","v":38770,"vw":5.256882},{"c":5.265,"h":5.28,"l":5.2017,"n":84,"o":5.2152,"t":"2026-09-22T14:00:00Z","v":7246,"vw":5.243116},{"c":5.22,"h":5.265,"l":5.215,"n":28,"o":5.25,"t":"2026-09-22T14:15:00Z","v":3840,"vw":5.239889},{"c":5.2,"h":5.25,"l":5.195,"n":72,"o":5.25,"t":"2026-09-22T14:30:00Z","v":9796,"vw":5.225448},{"c":5.245,"h":5.25,"l":5.21,"n":78,"o":5.21,"t":"2026-09-22T14:45:00Z","v":8840,"vw":5.235176},{"c":5.28,"h":5.285,"l":5.23,"n":134,"o":5.24,"t":"2026-09-22T15:00:00Z","v":12952,"vw":5.260195},{"c":5.27,"h":5.32,"l":5.27,"n":121,"o":5.285,"t":"2026-09-22T15:15:00Z","v":9576,"vw":5.30001},{"c":5.29,"h":5.295,"l":5.27,"n":39,"o":5.28,"t":"2026-09-22T15:30:00Z","v":5174,"vw":5.282292},{"c":5.32,"h":5.32,"l":5.27,"n":115,"o":5.28,"t":"2026-09-22T15:45:00Z","v":13841,"vw":5.291793},{"c":5.37,"h":5.37,"l":5.32,"n":110,"o":5.322,"t":"2026-09-22T16:00:00Z","v":12121,"vw":5.344701},{"c":5.4,"h":5.4,"l":5.33,"n":115,"o":5.37,"t":"2026-09-22T16:15:00Z","v":12792,"vw":5.364714},{"c":5.39,"h":5.4,"l":5.37,"n":103,"o":5.4,"t":"2026-09-22T16:30:00Z","v":12580,"vw":5.388861},{"c":5.4,"h":5.44,"l":5.395,"n":108,"o":5.4,"t":"2026-09-22T16:45:00Z","v":8406,"vw":5.413765},{"c":5.38,"h":5.42,"l":5.35,"n":138,"o":5.41,"t":"2026-09-22T17:00:00Z","v":10058,"vw":5.389832},{"c":5.36,"h":5.41,"l":5.36,"n":92,"o":5.37,"t":"2026-09-22T17:15:00Z","v":8172,"vw":5.3874},{"c":5.37,"h":5.37,"l":5.34,"n":67,"o":5.37,"t":"2026-09-22T17:30:00Z","v":3801,"vw":5.357667},{"c":5.38,"h":5.39,"l":5.36,"n":60,"o":5.37,"t":"2026-09-22T17:45:00Z","v":4015,"vw":5.376774},{"c":5.39,"h":5.41,"l":5.35,"n":277,"o":5.4,"t":"2026-09-22T18:00:00Z","v":21568,"vw":5.375695},{"c":5.42,"h":5.42,"l":5.38,"n":86,"o":5.4,"t":"2026-09-22T18:15:00Z","v":7333,"vw":5.398034},{"c":5.485,"h":5.5,"l":5.43,"n":158,"o":5.43,"t":"2026-09-22T18:30:00Z","v":22388,"vw":5.462613},{"c":5.495,"h":5.5,"l":5.46,"n":99,"o":5.49,"t":"2026-09-22T18:45:00Z","v":8199,"vw":5.486401},{"c":5.505,"h":5.52,"l":5.49,"n":219,"o":5.5,"t":"2026-09-22T19:00:00Z","v":15164,"vw":5.499614},{"c":5.505,"h":5.53,"l":5.5,"n":174,"o":5.52,"t":"2026-09-22T19:15:00Z","v":12222,"vw":5.515277},{"c":5.55,"h":5.55,"l":5.4901,"n":148,"o":5.52,"t":"2026-09-22T19:30:00Z","v":14482,"vw":5.538728},{"c":5.53,"h":5.57,"l":5.53,"n":489,"o":5.55,"t":"2026-09-22T19:45:00Z","v":36238,"vw":5.549262},{"c":5.53,"h":5.53,"l":5.53,"n":5,"o":5.53,"t":"2026-09-22T20:00:00Z","v":9444,"vw":5.53},{"c":5.39,"h":5.5363,"l":5.39,"n":14,"o":5.49,"t":"2026-09-23T13:30:00Z","v":1090,"vw":5.47163},{"c":5.484,"h":5.56,"l":5.3791,"n":109,"o":5.47,"t":"2026-09-23T13:45:00Z","v":16980,"vw":5.486967},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-23T14:00:00Z","v":101,"vw":5.5},{"c":5.48,"h":5.48,"l":5.36,"n":116,"o":5.45,"t":"2026-09-23T14:30:00Z","v":13457,"vw":5.404577},{"c":5.46,"h":5.49,"l":5.43,"n":73,"o":5.48,"t":"2026-09-23T14:45:00Z","v":5666,"vw":5.457437},{"c":5.46,"h":5.5,"l":5.46,"n":65,"o":5.465,"t":"2026-09-23T15:00:00Z","v":4437,"vw":5.477589},{"c":5.495,"h":5.52,"l":5.48,"n":61,"o":5.495,"t":"2026-09-23T15:15:00Z","v":2824,"vw":5.493421},{"c":5.49,"h":5.495,"l":5.475,"n":36,"o":5.48,"t":"2026-09-23T15:30:00Z","v":1985,"vw":5.482823},{"c":5.49,"h":5.495,"l":5.46,"n":51,"o":5.495,"t":"2026-09-23T15:45:00Z","v":3389,"vw":5.472713},{"c":5.49,"h":5.495,"l":5.475,"n":20,"o":5.495,"t":"2026-09-23T16:00:00Z","v":1294,"vw":5.485049},{"c":5.5,"h":5.525,"l":5.49,"n":32,"o":5.5,"t":"2026-09-23T16:15:00Z","v":2081,"vw":5.503361},{"c":5.47,"h":5.49,"l":5.46,"n":37,"o":5.49,"t":"2026-09-23T16:30:00Z","v":2788,"vw":5.471943},{"c":5.49,"h":5.5,"l":5.47,"n":42,"o":5.475,"t":"2026-09-23T16:45:00Z","v":2497,"vw":5.479305},{"c":5.46,"h":5.48,"l":5.45,"n":36,"o":5.48,"t":"2026-09-23T17:00:00Z","v":3679,"vw":5.457913},{"c":5.38,"h":5.46,"l":5.37,"n":123,"o":5.46,"t":"2026-09-23T17:15:00Z","v":5487,"vw":5.404636},{"c":5.4,"h":5.43,"l":5.38,"n":99,"o":5.39,"t":"2026-09-23T17:30:00Z","v":6518,"vw":5.399266},{"c":5.4277,"h":5.43,"l":5.4,"n":64,"o":5.4,"t":"2026-09-23T17:45:00Z","v":3728,"vw":5.413037},{"c":5.36,"h":5.425,"l":5.36,"n":119,"o":5.425,"t":"2026-09-23T18:00:00Z","v":12029,"vw":5.379218},{"c":5.31,"h":5.35,"l":5.3,"n":68,"o":5.35,"t":"2026-09-23T18:15:00Z","v":4181,"vw":5.331071},{"c":5.25,"h":5.29,"l":5.25,"n":105,"o":5.29,"t":"2026-09-23T18:30:00Z","v":15736,"vw":5.262986},{"c":5.24,"h":5.2699,"l":5.24,"n":75,"o":5.25,"t":"2026-09-23T18:45:00Z","v":4938,"vw":5.252621},{"c":5.2,"h":5.24,"l":5.2,"n":128,"o":5.24,"t":"2026-09-23T19:00:00Z","v":5203,"vw":5.21903},{"c":5.215,"h":5.225,"l":5.2,"n":89,"o":5.2,"t":"2026-09-23T19:15:00Z","v":8088,"vw":5.211818},{"c":5.205,"h":5.23,"l":5.205,"n":65,"o":5.215,"t":"2026-09-23T19:30:00Z","v":4163,"vw":5.218562},{"c":5.22,"h":5.22,"l":5.19,"n":330,"o":5.2,"t":"2026-09-23T19:45:00Z","v":19013,"vw":5.203732},{"c":5.21,"h":5.21,"l":5.21,"n":6,"o":5.21,"t":"2026-09-23T20:00:00Z","v":6248,"vw":5.21},{"c":5.13,"h":5.255,"l":5.0949,"n":19,"o":5.255,"t":"2026-09-24T13:30:00Z","v":2101,"vw":5.172119},{"c":5.3542,"h":5.3542,"l":5.12,"n":2,"o":5.12,"t":"2026-09-24T13:45:00Z","v":200,"vw":5.2371},{"c":5.14,"h":5.17,"l":5.13,"n":15,"o":5.17,"t":"2026-09-24T14:00:00Z","v":1092,"vw":5.147778},{"c":5.135,"h":5.14,"l":5.135,"n":15,"o":5.14,"t":"2026-09-24T14:15:00Z","v":583,"vw":5.138859},{"c":5.13,"h":5.1505,"l":5.13,"n":21,"o":5.15,"t":"2026-09-24T14:30:00Z","v":677,"vw":5.14431},{"c":5.09,"h":5.12,"l":5.09,"n":47,"o":5.12,"t":"2026-09-24T14:45:00Z","v":2186,"vw":5.111704},{"c":5.08,"h":5.09,"l":5.08,"n":79,"o":5.08,"t":"2026-09-24T15:00:00Z","v":1778,"vw":5.080892},{"c":5.0603,"h":5.08,"l":5.0545,"n":14,"o":5.07,"t":"2026-09-24T15:15:00Z","v":566,"vw":5.06696},{"c":5.03,"h":5.075,"l":5.03,"n":41,"o":5.05,"t":"2026-09-24T15:30:00Z","v":2893,"vw":5.053106},{"c":5.05,"h":5.05,"l":5.03,"n":23,"o":5.04,"t":"2026-09-24T15:45:00Z","v":845,"vw":5.043731},{"c":5.05,"h":5.05,"l":5.03,"n":15,"o":5.04,"t":"2026-09-24T16:00:00Z","v":864,"vw":5.042884},{"c":5.09,"h":5.115,"l":5.06,"n":29,"o":5.06,"t":"2026-09-24T16:15:00Z","v":814,"vw":5.088333},{"c":5.09,"h":5.1,"l":5.09,"n":16,"o":5.09,"t":"2026-09-24T16:30:00Z","v":722,"vw":5.091724},{"c":5.085,"h":5.085,"l":5.08,"n":9,"o":5.08,"t":"2026-09-24T16:45:00Z","v":430,"vw":5.0817},{"c":5.08,"h":5.08,"l":5.07,"n":22,"o":5.08,"t":"2026-09-24T17:00:00Z","v":3276,"vw":5.079666},{"c":5.08,"h":5.095,"l":5.08,"n":3,"o":5.095,"t":"2026-09-24T17:15:00Z","v":230,"vw":5.0875},{"c":5.09,"h":5.12,"l":5.09,"n":49,"o":5.09,"t":"2026-09-24T17:30:00Z","v":4331,"vw":5.102632},{"c":5.08,"h":5.08,"l":5.08,"n":11,"o":5.08,"t":"2026-09-24T17:45:00Z","v":329,"vw":5.08},{"c":5.11,"h":5.11,"l":5.09,"n":48,"o":5.09,"t":"2026-09-24T18:00:00Z","v":3004,"vw":5.107273},{"c":5.11,"h":5.115,"l":5.1,"n":28,"o":5.115,"t":"2026-09-24T18:15:00Z","v":2474,"vw":5.109783},{"c":5.12,"h":5.125,"l":5.105,"n":45,"o":5.105,"t":"2026-09-24T18:30:00Z","v":1401,"vw":5.113977},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-09-24T19:00:00Z","v":163,"vw":5.12},{"c":5.08,"h":5.12,"l":5.07,"n":58,"o":5.12,"t":"2026-09-24T19:15:00Z","v":14643,"vw":5.102774},{"c":5.075,"h":5.1,"l":5.06,"n":84,"o":5.1,"t":"2026-09-24T19:30:00Z","v":2207,"vw":5.087319},{"c":5.07,"h":5.1,"l":5.06,"n":341,"o":5.06,"t":"2026-09-24T19:45:00Z","v":23278,"vw":5.080794},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-09-24T20:00:00Z","v":7314,"vw":5.07},{"c":5.055,"h":5.0625,"l":5.0056,"n":17,"o":5.06,"t":"2026-09-25T13:30:00Z","v":1177,"vw":5.037685},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-09-25T13:45:00Z","v":103,"vw":5.03},{"c":5.01,"h":5.01,"l":4.99,"n":28,"o":4.99,"t":"2026-09-25T14:00:00Z","v":1164,"vw":5},{"c":5.07,"h":5.07,"l":5.01,"n":19,"o":5.01,"t":"2026-09-25T14:15:00Z","v":878,"vw":5.035313},{"c":5.08,"h":5.08,"l":5.06,"n":27,"o":5.07,"t":"2026-09-25T14:30:00Z","v":1117,"vw":5.064637},{"c":5.07,"h":5.08,"l":5.07,"n":12,"o":5.07,"t":"2026-09-25T14:45:00Z","v":712,"vw":5.075},{"c":5.11,"h":5.11,"l":5.07,"n":26,"o":5.07,"t":"2026-09-25T15:00:00Z","v":1480,"vw":5.090455},{"c":5.14,"h":5.14,"l":5.11,"n":83,"o":5.11,"t":"2026-09-25T15:15:00Z","v":5442,"vw":5.127019},{"c":5.135,"h":5.14,"l":5.1322,"n":28,"o":5.14,"t":"2026-09-25T15:30:00Z","v":1506,"vw":5.13745},{"c":5.16,"h":5.16,"l":5.13,"n":69,"o":5.13,"t":"2026-09-25T15:45:00Z","v":4934,"vw":5.140104},{"c":5.18,"h":5.19,"l":5.17,"n":112,"o":5.18,"t":"2026-09-25T16:00:00Z","v":5151,"vw":5.183752},{"c":5.115,"h":5.19,"l":5.11,"n":73,"o":5.19,"t":"2026-09-25T16:15:00Z","v":4469,"vw":5.134906},{"c":5.08,"h":5.11,"l":5.08,"n":32,"o":5.11,"t":"2026-09-25T16:30:00Z","v":2774,"vw":5.084042},{"c":5.1,"h":5.1551,"l":5.09,"n":70,"o":5.09,"t":"2026-09-25T16:45:00Z","v":4712,"vw":5.113902},{"c":5.115,"h":5.12,"l":5.1,"n":15,"o":5.1,"t":"2026-09-25T17:00:00Z","v":998,"vw":5.112778},{"c":5.11,"h":5.11,"l":5.1,"n":9,"o":5.1,"t":"2026-09-25T17:15:00Z","v":622,"vw":5.107859},{"c":5.1,"h":5.1,"l":5.095,"n":51,"o":5.1,"t":"2026-09-25T17:30:00Z","v":1857,"vw":5.09958},{"c":5.08,"h":5.09,"l":5.08,"n":33,"o":5.09,"t":"2026-09-25T17:45:00Z","v":791,"vw":5.088},{"c":5.135,"h":5.135,"l":5.08,"n":48,"o":5.08,"t":"2026-09-25T18:00:00Z","v":2433,"vw":5.102368},{"c":5.105,"h":5.13,"l":5.1,"n":25,"o":5.13,"t":"2026-09-25T18:15:00Z","v":1324,"vw":5.116697},{"c":5.08,"h":5.12,"l":5.08,"n":84,"o":5.105,"t":"2026-09-25T18:30:00Z","v":5449,"vw":5.105134},{"c":5.085,"h":5.09,"l":5.07,"n":60,"o":5.07,"t":"2026-09-25T18:45:00Z","v":2113,"vw":5.082812},{"c":5.085,"h":5.085,"l":5.085,"n":34,"o":5.085,"t":"2026-09-25T19:00:00Z","v":831,"vw":5.085},{"c":5.025,"h":5.085,"l":5.02,"n":116,"o":5.085,"t":"2026-09-25T19:15:00Z","v":24381,"vw":5.050174},{"c":5,"h":5.02,"l":4.99,"n":127,"o":5,"t":"2026-09-25T19:30:00Z","v":11303,"vw":4.994781},{"c":5.04,"h":5.04,"l":4.99,"n":423,"o":5,"t":"2026-09-25T19:45:00Z","v":31927,"vw":5.009341},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-09-25T20:00:00Z","v":5737,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-28T13:00:00Z","v":345,"vw":5.03},{"c":4.97,"h":5.12,"l":4.97,"n":13,"o":5.12,"t":"2026-09-28T13:30:00Z","v":634,"vw":5.042816},{"c":4.97,"h":4.98,"l":4.97,"n":14,"o":4.98,"t":"2026-09-28T13:45:00Z","v":442,"vw":4.976667},{"c":4.98,"h":5,"l":4.97,"n":34,"o":4.97,"t":"2026-09-28T14:00:00Z","v":1457,"vw":4.99284},{"c":4.97,"h":5.0037,"l":4.97,"n":11,"o":4.97,"t":"2026-09-28T14:15:00Z","v":563,"vw":4.979629},{"c":5,"h":5,"l":4.95,"n":145,"o":4.975,"t":"2026-09-28T14:30:00Z","v":4547,"vw":4.967586},{"c":4.995,"h":4.995,"l":4.995,"n":4,"o":4.995,"t":"2026-09-28T14:45:00Z","v":169,"vw":4.995},{"c":5.03,"h":5.03,"l":5.01,"n":26,"o":5.02,"t":"2026-09-28T15:00:00Z","v":1592,"vw":5.022874},{"c":5.01,"h":5.0375,"l":5.01,"n":5,"o":5.0375,"t":"2026-09-28T15:15:00Z","v":252,"vw":5.02375},{"c":4.96,"h":5,"l":4.96,"n":8,"o":5,"t":"2026-09-28T15:30:00Z","v":528,"vw":4.982571},{"c":4.99,"h":4.99,"l":4.97,"n":17,"o":4.98,"t":"2026-09-28T16:00:00Z","v":1561,"vw":4.977857},{"c":5.03,"h":5.04,"l":4.98,"n":34,"o":4.98,"t":"2026-09-28T16:15:00Z","v":3101,"vw":5.023286},{"c":5,"h":5.01,"l":5,"n":10,"o":5.01,"t":"2026-09-28T16:30:00Z","v":439,"vw":5.003333},{"c":4.97,"h":5,"l":4.97,"n":12,"o":5,"t":"2026-09-28T16:45:00Z","v":1291,"vw":4.994201},{"c":5.04,"h":5.04,"l":4.98,"n":37,"o":4.98,"t":"2026-09-28T17:00:00Z","v":2459,"vw":5.018938},{"c":5.02,"h":5.02,"l":5.015,"n":7,"o":5.015,"t":"2026-09-28T17:15:00Z","v":371,"vw":5.016667},{"c":5.02,"h":5.02,"l":5.01,"n":14,"o":5.02,"t":"2026-09-28T17:30:00Z","v":862,"vw":5.013333},{"c":5.025,"h":5.03,"l":5.025,"n":9,"o":5.03,"t":"2026-09-28T17:45:00Z","v":647,"vw":5.026},{"c":5.02,"h":5.03,"l":5.02,"n":25,"o":5.02,"t":"2026-09-28T18:00:00Z","v":1909,"vw":5.020609},{"c":5.035,"h":5.035,"l":5.02,"n":17,"o":5.0299,"t":"2026-09-28T18:15:00Z","v":2927,"vw":5.025047},{"c":5.04,"h":5.04,"l":5.03,"n":11,"o":5.03,"t":"2026-09-28T18:30:00Z","v":1017,"vw":5.0325},{"c":5.08,"h":5.08,"l":5.05,"n":31,"o":5.05,"t":"2026-09-28T18:45:00Z","v":6859,"vw":5.076816},{"c":5.07,"h":5.09,"l":5.07,"n":33,"o":5.08,"t":"2026-09-28T19:00:00Z","v":2513,"vw":5.078684},{"c":5.07,"h":5.08,"l":5.07,"n":28,"o":5.08,"t":"2026-09-28T19:15:00Z","v":1142,"vw":5.0775},{"c":5.08,"h":5.09,"l":5.08,"n":24,"o":5.08,"t":"2026-09-28T19:30:00Z","v":1917,"vw":5.084667},{"c":5.1,"h":5.13,"l":5.07,"n":309,"o":5.07,"t":"2026-09-28T19:45:00Z","v":12824,"vw":5.097919},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-09-28T20:00:00Z","v":4528,"vw":5.11},{"c":5.095,"h":5.17,"l":5.09,"n":18,"o":5.17,"t":"2026-09-29T13:30:00Z","v":1549,"vw":5.150126},{"c":5.07,"h":5.08,"l":5.07,"n":6,"o":5.08,"t":"2026-09-29T14:00:00Z","v":1015,"vw":5.071},{"c":5.11,"h":5.11,"l":5.1,"n":24,"o":5.11,"t":"2026-09-29T14:15:00Z","v":2209,"vw":5.108889},{"c":5.07,"h":5.1135,"l":5.03,"n":46,"o":5.11,"t":"2026-09-29T14:30:00Z","v":6957,"vw":5.070566},{"c":5.02,"h":5.0301,"l":5.01,"n":33,"o":5.0301,"t":"2026-09-29T14:45:00Z","v":2401,"vw":5.022826},{"c":5.015,"h":5.015,"l":4.98,"n":35,"o":5,"t":"2026-09-29T15:00:00Z","v":3207,"vw":4.995357},{"c":5.07,"h":5.07,"l":5.01,"n":20,"o":5.01,"t":"2026-09-29T15:15:00Z","v":1733,"vw":5.039818},{"c":5.1499,"h":5.1499,"l":5.1,"n":33,"o":5.11,"t":"2026-09-29T15:30:00Z","v":1815,"vw":5.118726},{"c":5.1004,"h":5.12,"l":5.09,"n":60,"o":5.1,"t":"2026-09-29T15:45:00Z","v":5077,"vw":5.102819},{"c":5.12,"h":5.135,"l":5.08,"n":69,"o":5.105,"t":"2026-09-29T16:00:00Z","v":4953,"vw":5.092886},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-09-29T16:15:00Z","v":299,"vw":5.12},{"c":5.13,"h":5.13,"l":5.11,"n":69,"o":5.12,"t":"2026-09-29T16:30:00Z","v":4150,"vw":5.117353},{"c":5.13,"h":5.14,"l":5.12,"n":37,"o":5.12,"t":"2026-09-29T16:45:00Z","v":1640,"vw":5.12938},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-09-29T17:00:00Z","v":109,"vw":5.13},{"c":5.13,"h":5.14,"l":5.13,"n":16,"o":5.14,"t":"2026-09-29T17:15:00Z","v":562,"vw":5.1325},{"c":5.18,"h":5.18,"l":5.145,"n":146,"o":5.145,"t":"2026-09-29T17:30:00Z","v":11743,"vw":5.159999},{"c":5.205,"h":5.205,"l":5.205,"n":34,"o":5.205,"t":"2026-09-29T17:45:00Z","v":1500,"vw":5.205},{"c":5.23,"h":5.25,"l":5.23,"n":87,"o":5.24,"t":"2026-09-29T18:00:00Z","v":5767,"vw":5.234511},{"c":5.25,"h":5.26,"l":5.2499,"n":46,"o":5.2499,"t":"2026-09-29T18:15:00Z","v":2352,"vw":5.251181},{"c":5.25,"h":5.27,"l":5.25,"n":44,"o":5.26,"t":"2026-09-29T18:30:00Z","v":3362,"vw":5.260658},{"c":5.28,"h":5.28,"l":5.28,"n":22,"o":5.28,"t":"2026-09-29T19:00:00Z","v":583,"vw":5.28},{"c":5.27,"h":5.27,"l":5.26,"n":21,"o":5.26,"t":"2026-09-29T19:15:00Z","v":1103,"vw":5.261792},{"c":5.23,"h":5.25,"l":5.23,"n":41,"o":5.25,"t":"2026-09-29T19:30:00Z","v":1677,"vw":5.23759},{"c":5.26,"h":5.26,"l":5.22,"n":305,"o":5.22,"t":"2026-09-29T19:45:00Z","v":10187,"vw":5.242144},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-09-29T20:00:00Z","v":5246,"vw":5.24},{"c":5.12,"h":5.265,"l":5.12,"n":14,"o":5.17,"t":"2026-09-30T13:30:00Z","v":3896,"vw":5.192574},{"c":5.3,"h":5.315,"l":5.19,"n":69,"o":5.21,"t":"2026-09-30T13:45:00Z","v":6781,"vw":5.229163},{"c":5.335,"h":5.42,"l":5.32,"n":34,"o":5.32,"t":"2026-09-30T14:00:00Z","v":3320,"vw":5.351618},{"c":5.37,"h":5.37,"l":5.34,"n":36,"o":5.34,"t":"2026-09-30T14:15:00Z","v":2736,"vw":5.353091},{"c":5.33,"h":5.35,"l":5.33,"n":15,"o":5.35,"t":"2026-09-30T14:30:00Z","v":1389,"vw":5.34},{"c":5.305,"h":5.355,"l":5.3,"n":103,"o":5.325,"t":"2026-09-30T14:45:00Z","v":12285,"vw":5.31541},{"c":5.27,"h":5.28,"l":5.27,"n":18,"o":5.28,"t":"2026-09-30T15:00:00Z","v":1585,"vw":5.274545},{"c":5.24,"h":5.265,"l":5.24,"n":234,"o":5.265,"t":"2026-09-30T15:15:00Z","v":15182,"vw":5.252227},{"c":5.235,"h":5.265,"l":5.235,"n":317,"o":5.24,"t":"2026-09-30T15:30:00Z","v":9548,"vw":5.25065},{"c":5.21,"h":5.2211,"l":5.21,"n":35,"o":5.2211,"t":"2026-09-30T15:45:00Z","v":1077,"vw":5.219033},{"c":5.195,"h":5.24,"l":5.19,"n":134,"o":5.23,"t":"2026-09-30T16:00:00Z","v":12864,"vw":5.225506},{"c":5.23,"h":5.24,"l":5.2,"n":105,"o":5.2,"t":"2026-09-30T16:15:00Z","v":5539,"vw":5.219415},{"c":5.25,"h":5.26,"l":5.24,"n":88,"o":5.24,"t":"2026-09-30T16:30:00Z","v":6166,"vw":5.248534},{"c":5.24,"h":5.25,"l":5.24,"n":17,"o":5.25,"t":"2026-09-30T16:45:00Z","v":1098,"vw":5.247143},{"c":5.245,"h":5.245,"l":5.24,"n":49,"o":5.24,"t":"2026-09-30T17:00:00Z","v":1165,"vw":5.241238},{"c":5.25,"h":5.25,"l":5.21,"n":190,"o":5.245,"t":"2026-09-30T17:15:00Z","v":8901,"vw":5.236536},{"c":5.22,"h":5.26,"l":5.22,"n":53,"o":5.24,"t":"2026-09-30T17:30:00Z","v":3453,"vw":5.238321},{"c":5.225,"h":5.23,"l":5.21,"n":30,"o":5.22,"t":"2026-09-30T17:45:00Z","v":2010,"vw":5.221523},{"c":5.25,"h":5.25,"l":5.23,"n":51,"o":5.23,"t":"2026-09-30T18:00:00Z","v":4145,"vw":5.243456},{"c":5.285,"h":5.305,"l":5.25,"n":106,"o":5.265,"t":"2026-09-30T18:15:00Z","v":9285,"vw":5.280912},{"c":5.3,"h":5.3,"l":5.29,"n":35,"o":5.29,"t":"2026-09-30T18:30:00Z","v":741,"vw":5.298},{"c":5.295,"h":5.3,"l":5.29,"n":38,"o":5.3,"t":"2026-09-30T18:45:00Z","v":1708,"vw":5.295822},{"c":5.345,"h":5.36,"l":5.28,"n":290,"o":5.29,"t":"2026-09-30T19:00:00Z","v":26102,"vw":5.313097},{"c":5.315,"h":5.36,"l":5.3,"n":175,"o":5.35,"t":"2026-09-30T19:15:00Z","v":7449,"vw":5.332394},{"c":5.31,"h":5.31,"l":5.3,"n":93,"o":5.31,"t":"2026-09-30T19:30:00Z","v":3734,"vw":5.309145},{"c":5.28,"h":5.33,"l":5.26,"n":561,"o":5.315,"t":"2026-09-30T19:45:00Z","v":36737,"vw":5.292887},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-09-30T20:00:00Z","v":29368,"vw":5.26},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-01T13:30:00Z","v":291,"vw":5.27},{"c":5.25,"h":5.25,"l":5.2,"n":30,"o":5.2,"t":"2026-10-01T13:45:00Z","v":1764,"vw":5.211842},{"c":5.07,"h":5.17,"l":5.07,"n":35,"o":5.155,"t":"2026-10-01T14:00:00Z","v":1288,"vw":5.126594},{"c":5.08,"h":5.08,"l":4.9938,"n":48,"o":5.02,"t":"2026-10-01T14:15:00Z","v":2084,"vw":5.0372},{"c":5.07,"h":5.09,"l":5.07,"n":13,"o":5.09,"t":"2026-10-01T14:30:00Z","v":655,"vw":5.076},{"c":5.135,"h":5.135,"l":5.05,"n":86,"o":5.06,"t":"2026-10-01T14:45:00Z","v":14388,"vw":5.093227},{"c":5.13,"h":5.1899,"l":5.1,"n":202,"o":5.14,"t":"2026-10-01T15:00:00Z","v":29985,"vw":5.165035},{"c":5.06,"h":5.14,"l":5.06,"n":53,"o":5.14,"t":"2026-10-01T15:15:00Z","v":5274,"vw":5.099433},{"c":5.065,"h":5.065,"l":5.04,"n":42,"o":5.06,"t":"2026-10-01T15:30:00Z","v":2138,"vw":5.052804},{"c":5.08,"h":5.08,"l":5.065,"n":25,"o":5.065,"t":"2026-10-01T15:45:00Z","v":2124,"vw":5.071091},{"c":5.125,"h":5.14,"l":5.07,"n":43,"o":5.08,"t":"2026-10-01T16:00:00Z","v":2685,"vw":5.110573},{"c":5.15,"h":5.15,"l":5.125,"n":31,"o":5.125,"t":"2026-10-01T16:15:00Z","v":1270,"vw":5.139288},{"c":5.14,"h":5.175,"l":5.14,"n":82,"o":5.16,"t":"2026-10-01T16:30:00Z","v":4608,"vw":5.157854},{"c":5.13,"h":5.14,"l":5.13,"n":20,"o":5.14,"t":"2026-10-01T16:45:00Z","v":1276,"vw":5.132705},{"c":5.11,"h":5.11,"l":5.11,"n":20,"o":5.11,"t":"2026-10-01T17:00:00Z","v":1127,"vw":5.11},{"c":5.12,"h":5.16,"l":5.12,"n":32,"o":5.12,"t":"2026-10-01T17:15:00Z","v":2268,"vw":5.135933},{"c":5.14,"h":5.14,"l":5.13,"n":19,"o":5.13,"t":"2026-10-01T17:30:00Z","v":1680,"vw":5.137143},{"c":5.13,"h":5.14,"l":5.125,"n":77,"o":5.14,"t":"2026-10-01T17:45:00Z","v":3713,"vw":5.132714},{"c":5.09,"h":5.11,"l":5.085,"n":18,"o":5.11,"t":"2026-10-01T18:00:00Z","v":1591,"vw":5.092907},{"c":5.11,"h":5.12,"l":5.11,"n":27,"o":5.11,"t":"2026-10-01T18:15:00Z","v":1943,"vw":5.110666},{"c":5.115,"h":5.15,"l":5.115,"n":42,"o":5.12,"t":"2026-10-01T18:30:00Z","v":3460,"vw":5.127111},{"c":5.11,"h":5.12,"l":5.11,"n":27,"o":5.12,"t":"2026-10-01T18:45:00Z","v":2029,"vw":5.117419},{"c":5.1,"h":5.11,"l":5.095,"n":22,"o":5.11,"t":"2026-10-01T19:00:00Z","v":992,"vw":5.106875},{"c":5.1,"h":5.11,"l":5.098,"n":36,"o":5.098,"t":"2026-10-01T19:15:00Z","v":2597,"vw":5.100938},{"c":5.055,"h":5.095,"l":5.055,"n":81,"o":5.095,"t":"2026-10-01T19:30:00Z","v":3402,"vw":5.079774},{"c":5.03,"h":5.05,"l":5.02,"n":357,"o":5.05,"t":"2026-10-01T19:45:00Z","v":18777,"vw":5.030389},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-01T20:00:00Z","v":4955,"vw":5.03},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-01T20:15:00Z","v":250,"vw":5.09},{"c":5.19,"h":5.195,"l":5.14,"n":13,"o":5.14,"t":"2026-10-02T13:30:00Z","v":1375,"vw":5.177733},{"c":5.15,"h":5.17,"l":5.07,"n":47,"o":5.15,"t":"2026-10-02T14:00:00Z","v":5492,"vw":5.124},{"c":5.115,"h":5.17,"l":5.08,"n":38,"o":5.17,"t":"2026-10-02T14:30:00Z","v":32379,"vw":5.150133},{"c":5.13,"h":5.145,"l":5.13,"n":8,"o":5.145,"t":"2026-10-02T14:45:00Z","v":944,"vw":5.135119},{"c":5.01,"h":5.12,"l":5.01,"n":17,"o":5.12,"t":"2026-10-02T15:00:00Z","v":845,"vw":5.07634},{"c":5.03,"h":5.04,"l":5.01,"n":16,"o":5.01,"t":"2026-10-02T15:15:00Z","v":852,"vw":5.031021},{"c":5.06,"h":5.06,"l":5.05,"n":18,"o":5.05,"t":"2026-10-02T15:30:00Z","v":2038,"vw":5.055556},{"c":5.02,"h":5.05,"l":5.02,"n":8,"o":5.05,"t":"2026-10-02T15:45:00Z","v":401,"vw":5.035},{"c":5.06,"h":5.06,"l":5.01,"n":41,"o":5.03,"t":"2026-10-02T16:00:00Z","v":12119,"vw":5.013051},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-02T16:15:00Z","v":102,"vw":5.03},{"c":5.0301,"h":5.0301,"l":5.0301,"n":2,"o":5.0301,"t":"2026-10-02T16:30:00Z","v":118,"vw":5.0301},{"c":5.04,"h":5.04,"l":5.04,"n":14,"o":5.04,"t":"2026-10-02T17:15:00Z","v":907,"vw":5.04},{"c":5.05,"h":5.05,"l":5.0101,"n":5,"o":5.0101,"t":"2026-10-02T17:30:00Z","v":451,"vw":5.019272},{"c":5.03,"h":5.03,"l":5.03,"n":13,"o":5.03,"t":"2026-10-02T17:45:00Z","v":294,"vw":5.03},{"c":5.035,"h":5.035,"l":5.035,"n":7,"o":5.035,"t":"2026-10-02T18:00:00Z","v":635,"vw":5.035},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-10-02T18:30:00Z","v":291,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-10-02T18:45:00Z","v":435,"vw":5.04},{"c":5.0095,"h":5.02,"l":5.0095,"n":15,"o":5.02,"t":"2026-10-02T19:00:00Z","v":2041,"vw":5.010423},{"c":5.02,"h":5.02,"l":5.01,"n":16,"o":5.01,"t":"2026-10-02T19:15:00Z","v":1424,"vw":5.018498},{"c":5.03,"h":5.03,"l":5.03,"n":9,"o":5.03,"t":"2026-10-02T19:30:00Z","v":1724,"vw":5.03},{"c":5.05,"h":5.06,"l":5.03,"n":170,"o":5.03,"t":"2026-10-02T19:45:00Z","v":3794,"vw":5.043655},{"c":5.08,"h":5.08,"l":5.06,"n":6,"o":5.06,"t":"2026-10-02T20:00:00Z","v":2985,"vw":5.061068},{"c":5.085,"h":5.1,"l":5.05,"n":12,"o":5.05,"t":"2026-10-05T13:30:00Z","v":1067,"vw":5.069076},{"c":5.07,"h":5.085,"l":5.05,"n":29,"o":5.085,"t":"2026-10-05T13:45:00Z","v":1436,"vw":5.058326},{"c":5.155,"h":5.155,"l":5.07,"n":15,"o":5.09,"t":"2026-10-05T14:00:00Z","v":1970,"vw":5.085263},{"c":5.17,"h":5.2,"l":5.16,"n":23,"o":5.16,"t":"2026-10-05T14:15:00Z","v":1068,"vw":5.168889},{"c":5.187,"h":5.23,"l":5.12,"n":63,"o":5.175,"t":"2026-10-05T15:00:00Z","v":18340,"vw":5.133552},{"c":5.245,"h":5.245,"l":5.2,"n":33,"o":5.21,"t":"2026-10-05T15:15:00Z","v":1874,"vw":5.216438},{"c":5.245,"h":5.28,"l":5.22,"n":13,"o":5.22,"t":"2026-10-05T15:30:00Z","v":1764,"vw":5.237619},{"c":5.273,"h":5.28,"l":5.235,"n":21,"o":5.275,"t":"2026-10-05T15:45:00Z","v":1093,"vw":5.258833},{"c":5.21,"h":5.252,"l":5.185,"n":29,"o":5.245,"t":"2026-10-05T16:00:00Z","v":2858,"vw":5.213957},{"c":5.215,"h":5.25,"l":5.21,"n":14,"o":5.25,"t":"2026-10-05T16:15:00Z","v":607,"vw":5.22875},{"c":5.263,"h":5.263,"l":5.21,"n":20,"o":5.22,"t":"2026-10-05T16:30:00Z","v":1347,"vw":5.222968},{"c":5.28,"h":5.28,"l":5.24,"n":14,"o":5.24,"t":"2026-10-05T16:45:00Z","v":686,"vw":5.254894},{"c":5.255,"h":5.275,"l":5.255,"n":9,"o":5.255,"t":"2026-10-05T17:00:00Z","v":630,"vw":5.258333},{"c":5.26,"h":5.28,"l":5.23,"n":30,"o":5.2799,"t":"2026-10-05T17:15:00Z","v":2643,"vw":5.256395},{"c":5.24,"h":5.27,"l":5.23,"n":52,"o":5.27,"t":"2026-10-05T17:30:00Z","v":2702,"vw":5.247502},{"c":5.21,"h":5.21,"l":5.18,"n":49,"o":5.21,"t":"2026-10-05T17:45:00Z","v":4538,"vw":5.204922},{"c":5.18,"h":5.22,"l":5.18,"n":40,"o":5.21,"t":"2026-10-05T18:00:00Z","v":2249,"vw":5.186471},{"c":5.16,"h":5.2,"l":5.16,"n":54,"o":5.18,"t":"2026-10-05T18:15:00Z","v":7693,"vw":5.193},{"c":5.14,"h":5.16,"l":5.14,"n":58,"o":5.16,"t":"2026-10-05T18:30:00Z","v":3458,"vw":5.151},{"c":5.18,"h":5.18,"l":5.14,"n":64,"o":5.14,"t":"2026-10-05T18:45:00Z","v":5160,"vw":5.163475},{"c":5.16,"h":5.2,"l":5.16,"n":39,"o":5.16,"t":"2026-10-05T19:00:00Z","v":2740,"vw":5.16304},{"c":5.11,"h":5.1801,"l":5.07,"n":136,"o":5.16,"t":"2026-10-05T19:15:00Z","v":21262,"vw":5.11365},{"c":5.115,"h":5.12,"l":5.06,"n":256,"o":5.11,"t":"2026-10-05T19:30:00Z","v":9294,"vw":5.090469},{"c":5.07,"h":5.145,"l":5.04,"n":545,"o":5.115,"t":"2026-10-05T19:45:00Z","v":46118,"vw":5.08107},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-05T20:00:00Z","v":13284,"vw":5.06},{"c":5.24,"h":5.24,"l":5.08,"n":13,"o":5.14,"t":"2026-10-06T13:30:00Z","v":2821,"vw":5.101126},{"c":4.98,"h":5.08,"l":4.98,"n":10,"o":5.08,"t":"2026-10-06T13:45:00Z","v":477,"vw":5.033488},{"c":4.98,"h":4.99,"l":4.98,"n":10,"o":4.99,"t":"2026-10-06T14:15:00Z","v":1453,"vw":4.987805},{"c":4.945,"h":4.98,"l":4.945,"n":17,"o":4.98,"t":"2026-10-06T14:30:00Z","v":989,"vw":4.973934},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-06T14:45:00Z","v":101,"vw":4.98},{"c":4.955,"h":4.97,"l":4.955,"n":6,"o":4.97,"t":"2026-10-06T15:00:00Z","v":323,"vw":4.96},{"c":4.98,"h":4.98,"l":4.96,"n":7,"o":4.96,"t":"2026-10-06T15:15:00Z","v":835,"vw":4.96339},{"c":4.9637,"h":4.97,"l":4.9637,"n":7,"o":4.97,"t":"2026-10-06T15:30:00Z","v":733,"vw":4.968038},{"c":4.955,"h":4.955,"l":4.955,"n":5,"o":4.955,"t":"2026-10-06T15:45:00Z","v":120,"vw":4.955},{"c":4.94,"h":4.955,"l":4.93,"n":18,"o":4.955,"t":"2026-10-06T16:00:00Z","v":4022,"vw":4.948071},{"c":4.93,"h":4.95,"l":4.93,"n":23,"o":4.93,"t":"2026-10-06T16:30:00Z","v":2331,"vw":4.943955},{"c":4.95,"h":4.97,"l":4.945,"n":18,"o":4.96,"t":"2026-10-06T16:45:00Z","v":2294,"vw":4.958318},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-10-06T17:00:00Z","v":101,"vw":4.935},{"c":4.925,"h":4.93,"l":4.925,"n":8,"o":4.93,"t":"2026-10-06T17:15:00Z","v":320,"vw":4.9275},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-06T17:30:00Z","v":100,"vw":4.915},{"c":4.91,"h":4.915,"l":4.91,"n":4,"o":4.91,"t":"2026-10-06T17:45:00Z","v":500,"vw":4.912},{"c":4.89,"h":4.915,"l":4.89,"n":22,"o":4.915,"t":"2026-10-06T18:15:00Z","v":1451,"vw":4.901791},{"c":4.8714,"h":4.88,"l":4.8714,"n":12,"o":4.88,"t":"2026-10-06T18:30:00Z","v":463,"vw":4.876495},{"c":4.86,"h":4.87,"l":4.86,"n":12,"o":4.87,"t":"2026-10-06T18:45:00Z","v":1064,"vw":4.864489},{"c":4.85,"h":4.86,"l":4.84,"n":63,"o":4.86,"t":"2026-10-06T19:00:00Z","v":4650,"vw":4.85584},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-06T19:15:00Z","v":100,"vw":4.85},{"c":4.845,"h":4.845,"l":4.84,"n":25,"o":4.84,"t":"2026-10-06T19:30:00Z","v":943,"vw":4.843617},{"c":4.91,"h":4.91,"l":4.87,"n":71,"o":4.87,"t":"2026-10-06T19:45:00Z","v":3137,"vw":4.885114},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-06T20:00:00Z","v":3841,"vw":4.89},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-06T22:15:00Z","v":300,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-06T23:15:00Z","v":105,"vw":4.97},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-07T11:00:00Z","v":100,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-10-07T13:30:00Z","v":957,"vw":4.88},{"c":4.77,"h":4.9,"l":4.77,"n":91,"o":4.9,"t":"2026-10-07T13:45:00Z","v":9400,"vw":4.819676},{"c":4.8,"h":4.8,"l":4.78,"n":33,"o":4.78,"t":"2026-10-07T14:00:00Z","v":2219,"vw":4.791895},{"c":4.78,"h":4.8,"l":4.78,"n":365,"o":4.785,"t":"2026-10-07T14:15:00Z","v":30447,"vw":4.79967},{"c":4.79,"h":4.79,"l":4.7564,"n":10,"o":4.7564,"t":"2026-10-07T14:30:00Z","v":1645,"vw":4.7676},{"c":4.79,"h":4.79,"l":4.79,"n":12,"o":4.79,"t":"2026-10-07T14:45:00Z","v":369,"vw":4.79},{"c":4.79,"h":4.79,"l":4.78,"n":13,"o":4.78,"t":"2026-10-07T15:00:00Z","v":1108,"vw":4.781429},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-07T15:15:00Z","v":956,"vw":4.78},{"c":4.76,"h":4.77,"l":4.76,"n":32,"o":4.77,"t":"2026-10-07T15:30:00Z","v":21557,"vw":4.760245},{"c":4.76,"h":4.775,"l":4.76,"n":16,"o":4.77,"t":"2026-10-07T15:45:00Z","v":720,"vw":4.767},{"c":4.785,"h":4.79,"l":4.775,"n":13,"o":4.775,"t":"2026-10-07T16:00:00Z","v":3524,"vw":4.776817},{"c":4.8,"h":4.8,"l":4.79,"n":74,"o":4.8,"t":"2026-10-07T16:15:00Z","v":6706,"vw":4.798887},{"c":4.8,"h":4.8,"l":4.8,"n":19,"o":4.8,"t":"2026-10-07T16:30:00Z","v":1473,"vw":4.8},{"c":4.79,"h":4.8,"l":4.79,"n":78,"o":4.8,"t":"2026-10-07T16:45:00Z","v":7118,"vw":4.799513},{"c":4.8,"h":4.8,"l":4.795,"n":35,"o":4.795,"t":"2026-10-07T17:00:00Z","v":2267,"vw":4.798333},{"c":4.8,"h":4.8,"l":4.795,"n":54,"o":4.795,"t":"2026-10-07T17:15:00Z","v":3321,"vw":4.796151},{"c":4.8,"h":4.8,"l":4.8,"n":20,"o":4.8,"t":"2026-10-07T17:30:00Z","v":622,"vw":4.8},{"c":4.8,"h":4.8,"l":4.7999,"n":5,"o":4.7999,"t":"2026-10-07T17:45:00Z","v":278,"vw":4.79995},{"c":4.79,"h":4.8,"l":4.79,"n":36,"o":4.8,"t":"2026-10-07T18:00:00Z","v":1414,"vw":4.795},{"c":4.78,"h":4.788,"l":4.78,"n":9,"o":4.788,"t":"2026-10-07T18:30:00Z","v":659,"vw":4.786667},{"c":4.795,"h":4.795,"l":4.79,"n":5,"o":4.79,"t":"2026-10-07T18:45:00Z","v":215,"vw":4.7925},{"c":4.78,"h":4.795,"l":4.78,"n":29,"o":4.795,"t":"2026-10-07T19:00:00Z","v":1256,"vw":4.784673},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-07T19:15:00Z","v":137,"vw":4.77},{"c":4.73,"h":4.78,"l":4.73,"n":31,"o":4.78,"t":"2026-10-07T19:30:00Z","v":1622,"vw":4.751879},{"c":4.71,"h":4.76,"l":4.71,"n":239,"o":4.73,"t":"2026-10-07T19:45:00Z","v":10133,"vw":4.734318},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-07T20:00:00Z","v":2962,"vw":4.73},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-07T22:15:00Z","v":999,"vw":4.8},{"c":4.6301,"h":4.72,"l":4.63,"n":25,"o":4.72,"t":"2026-10-08T13:30:00Z","v":3146,"vw":4.68902},{"c":4.66,"h":4.66,"l":4.62,"n":36,"o":4.63,"t":"2026-10-08T13:45:00Z","v":1522,"vw":4.625455},{"c":4.655,"h":4.655,"l":4.56,"n":100,"o":4.62,"t":"2026-10-08T14:00:00Z","v":12502,"vw":4.609571},{"c":4.69,"h":4.69,"l":4.65,"n":40,"o":4.665,"t":"2026-10-08T14:15:00Z","v":3147,"vw":4.672024},{"c":4.68,"h":4.69,"l":4.68,"n":62,"o":4.69,"t":"2026-10-08T14:30:00Z","v":4769,"vw":4.689104},{"c":4.66,"h":4.66,"l":4.66,"n":10,"o":4.66,"t":"2026-10-08T14:45:00Z","v":850,"vw":4.66},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-08T15:00:00Z","v":372,"vw":4.64},{"c":4.6355,"h":4.645,"l":4.6287,"n":16,"o":4.645,"t":"2026-10-08T15:15:00Z","v":999,"vw":4.634376},{"c":4.645,"h":4.645,"l":4.63,"n":14,"o":4.63,"t":"2026-10-08T15:30:00Z","v":1162,"vw":4.640325},{"c":4.665,"h":4.665,"l":4.655,"n":10,"o":4.66,"t":"2026-10-08T15:45:00Z","v":655,"vw":4.66},{"c":4.675,"h":4.685,"l":4.67,"n":28,"o":4.685,"t":"2026-10-08T16:00:00Z","v":1211,"vw":4.677778},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-08T16:15:00Z","v":662,"vw":4.68},{"c":4.65,"h":4.68,"l":4.65,"n":55,"o":4.68,"t":"2026-10-08T16:30:00Z","v":6647,"vw":4.661568},{"c":4.645,"h":4.645,"l":4.63,"n":47,"o":4.64,"t":"2026-10-08T16:45:00Z","v":2549,"vw":4.64},{"c":4.66,"h":4.66,"l":4.635,"n":35,"o":4.66,"t":"2026-10-08T17:00:00Z","v":3549,"vw":4.650049},{"c":4.65,"h":4.675,"l":4.645,"n":7,"o":4.67,"t":"2026-10-08T17:15:00Z","v":578,"vw":4.66},{"c":4.67,"h":4.67,"l":4.66,"n":14,"o":4.66,"t":"2026-10-08T17:30:00Z","v":1133,"vw":4.665},{"c":4.64,"h":4.66,"l":4.64,"n":25,"o":4.66,"t":"2026-10-08T17:45:00Z","v":1584,"vw":4.656618},{"c":4.645,"h":4.645,"l":4.6325,"n":30,"o":4.645,"t":"2026-10-08T18:00:00Z","v":2471,"vw":4.637869},{"c":4.65,"h":4.67,"l":4.645,"n":102,"o":4.645,"t":"2026-10-08T18:15:00Z","v":6382,"vw":4.657468},{"c":4.635,"h":4.65,"l":4.635,"n":55,"o":4.65,"t":"2026-10-08T18:30:00Z","v":2781,"vw":4.645636},{"c":4.63,"h":4.635,"l":4.63,"n":48,"o":4.635,"t":"2026-10-08T18:45:00Z","v":2774,"vw":4.631262},{"c":4.635,"h":4.635,"l":4.625,"n":28,"o":4.625,"t":"2026-10-08T19:00:00Z","v":1546,"vw":4.629429},{"c":4.645,"h":4.645,"l":4.625,"n":42,"o":4.63,"t":"2026-10-08T19:15:00Z","v":2265,"vw":4.636641},{"c":4.65,"h":4.65,"l":4.645,"n":7,"o":4.645,"t":"2026-10-08T19:30:00Z","v":506,"vw":4.6475},{"c":4.67,"h":4.695,"l":4.65,"n":200,"o":4.65,"t":"2026-10-08T19:45:00Z","v":17045,"vw":4.672227},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-08T20:00:00Z","v":55684,"vw":4.66},{"c":4.65,"h":4.8,"l":4.65,"n":6,"o":4.8,"t":"2026-10-09T13:30:00Z","v":722,"vw":4.691725},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-09T13:45:00Z","v":152,"vw":4.72},{"c":4.74,"h":4.78,"l":4.73,"n":72,"o":4.7499,"t":"2026-10-09T14:00:00Z","v":13483,"vw":4.739931},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-10-09T14:15:00Z","v":577,"vw":4.73},{"c":4.73,"h":4.74,"l":4.73,"n":13,"o":4.735,"t":"2026-10-09T15:15:00Z","v":878,"vw":4.735055},{"c":4.74,"h":4.74,"l":4.73,"n":28,"o":4.73,"t":"2026-10-09T16:00:00Z","v":2111,"vw":4.731176},{"c":4.71,"h":4.74,"l":4.71,"n":50,"o":4.74,"t":"2026-10-09T16:15:00Z","v":4099,"vw":4.725401},{"c":4.7,"h":4.71,"l":4.7,"n":16,"o":4.7,"t":"2026-10-09T16:30:00Z","v":954,"vw":4.702},{"c":4.69,"h":4.705,"l":4.69,"n":3,"o":4.705,"t":"2026-10-09T17:00:00Z","v":223,"vw":4.6975},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-09T17:15:00Z","v":100,"vw":4.68},{"c":4.69,"h":4.7,"l":4.69,"n":6,"o":4.7,"t":"2026-10-09T17:45:00Z","v":761,"vw":4.697143},{"c":4.69,"h":4.69,"l":4.68,"n":17,"o":4.69,"t":"2026-10-09T18:00:00Z","v":819,"vw":4.687143},{"c":4.7,"h":4.7,"l":4.69,"n":10,"o":4.69,"t":"2026-10-09T18:15:00Z","v":505,"vw":4.6975},{"c":4.7,"h":4.7,"l":4.69,"n":19,"o":4.69,"t":"2026-10-09T18:30:00Z","v":3299,"vw":4.692285},{"c":4.71,"h":4.715,"l":4.7,"n":23,"o":4.7,"t":"2026-10-09T18:45:00Z","v":1473,"vw":4.7085},{"c":4.72,"h":4.72,"l":4.705,"n":18,"o":4.7199,"t":"2026-10-09T19:00:00Z","v":2038,"vw":4.719089},{"c":4.7,"h":4.71,"l":4.7,"n":22,"o":4.7,"t":"2026-10-09T19:15:00Z","v":1254,"vw":4.70625},{"c":4.73,"h":4.73,"l":4.71,"n":34,"o":4.71,"t":"2026-10-09T19:30:00Z","v":2239,"vw":4.717799},{"c":4.73,"h":4.74,"l":4.71,"n":289,"o":4.73,"t":"2026-10-09T19:45:00Z","v":14299,"vw":4.725093},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-09T20:00:00Z","v":2615,"vw":4.73},{"c":4.725,"h":4.725,"l":4.69,"n":6,"o":4.69,"t":"2026-10-12T13:30:00Z","v":6421,"vw":4.690638},{"c":4.7,"h":4.72,"l":4.7,"n":17,"o":4.705,"t":"2026-10-12T13:45:00Z","v":941,"vw":4.708802},{"c":4.68,"h":4.7,"l":4.68,"n":35,"o":4.7,"t":"2026-10-12T14:00:00Z","v":2594,"vw":4.691406},{"c":4.68,"h":4.68,"l":4.66,"n":18,"o":4.68,"t":"2026-10-12T14:30:00Z","v":1143,"vw":4.671},{"c":4.72,"h":4.72,"l":4.69,"n":18,"o":4.69,"t":"2026-10-12T15:00:00Z","v":3950,"vw":4.693396},{"c":4.71,"h":4.73,"l":4.71,"n":44,"o":4.725,"t":"2026-10-12T15:15:00Z","v":1798,"vw":4.722235},{"c":4.69,"h":4.71,"l":4.69,"n":67,"o":4.7,"t":"2026-10-12T15:30:00Z","v":8641,"vw":4.699683},{"c":4.68,"h":4.69,"l":4.68,"n":21,"o":4.69,"t":"2026-10-12T15:45:00Z","v":1095,"vw":4.686075},{"c":4.68,"h":4.68,"l":4.675,"n":28,"o":4.68,"t":"2026-10-12T16:00:00Z","v":6098,"vw":4.679726},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-12T16:15:00Z","v":1228,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":12,"o":4.66,"t":"2026-10-12T17:15:00Z","v":416,"vw":4.66},{"c":4.665,"h":4.67,"l":4.65,"n":6,"o":4.665,"t":"2026-10-12T17:30:00Z","v":461,"vw":4.6625},{"c":4.665,"h":4.665,"l":4.66,"n":7,"o":4.66,"t":"2026-10-12T18:00:00Z","v":366,"vw":4.662155},{"c":4.67,"h":4.67,"l":4.66,"n":14,"o":4.66,"t":"2026-10-12T18:15:00Z","v":513,"vw":4.663333},{"c":4.66,"h":4.66,"l":4.65,"n":30,"o":4.66,"t":"2026-10-12T18:30:00Z","v":7612,"vw":4.65154},{"c":4.65,"h":4.65,"l":4.65,"n":21,"o":4.65,"t":"2026-10-12T18:45:00Z","v":875,"vw":4.65},{"c":4.65,"h":4.65,"l":4.64,"n":11,"o":4.64,"t":"2026-10-12T19:00:00Z","v":504,"vw":4.646667},{"c":4.65,"h":4.66,"l":4.65,"n":17,"o":4.65,"t":"2026-10-12T19:15:00Z","v":723,"vw":4.653333},{"c":4.67,"h":4.67,"l":4.625,"n":55,"o":4.64,"t":"2026-10-12T19:30:00Z","v":8980,"vw":4.6404},{"c":4.62,"h":4.67,"l":4.62,"n":238,"o":4.65,"t":"2026-10-12T19:45:00Z","v":19290,"vw":4.653974},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-12T20:00:00Z","v":5152,"vw":4.62},{"c":4.62,"h":4.71,"l":4.62,"n":8,"o":4.71,"t":"2026-10-13T13:30:00Z","v":614,"vw":4.680811},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-10-13T13:45:00Z","v":285,"vw":4.64},{"c":4.62,"h":4.64,"l":4.54,"n":163,"o":4.64,"t":"2026-10-13T14:00:00Z","v":24313,"vw":4.600374},{"c":4.64,"h":4.65,"l":4.63,"n":37,"o":4.64,"t":"2026-10-13T14:15:00Z","v":5007,"vw":4.64212},{"c":4.67,"h":4.7,"l":4.65,"n":20,"o":4.66,"t":"2026-10-13T14:30:00Z","v":3602,"vw":4.657129},{"c":4.675,"h":4.7,"l":4.67,"n":30,"o":4.69,"t":"2026-10-13T14:45:00Z","v":2204,"vw":4.688718},{"c":4.69,"h":4.7,"l":4.69,"n":17,"o":4.69,"t":"2026-10-13T15:00:00Z","v":617,"vw":4.693333},{"c":4.6715,"h":4.6715,"l":4.6715,"n":2,"o":4.6715,"t":"2026-10-13T15:15:00Z","v":801,"vw":4.6715},{"c":4.65,"h":4.68,"l":4.65,"n":29,"o":4.68,"t":"2026-10-13T15:30:00Z","v":1976,"vw":4.666115},{"c":4.66,"h":4.66,"l":4.64,"n":45,"o":4.65,"t":"2026-10-13T15:45:00Z","v":3830,"vw":4.645025},{"c":4.665,"h":4.665,"l":4.665,"n":4,"o":4.665,"t":"2026-10-13T16:00:00Z","v":249,"vw":4.665},{"c":4.68,"h":4.68,"l":4.6699,"n":3,"o":4.6699,"t":"2026-10-13T16:15:00Z","v":1530,"vw":4.673267},{"c":4.67,"h":4.675,"l":4.669,"n":5,"o":4.669,"t":"2026-10-13T16:30:00Z","v":1581,"vw":4.671146},{"c":4.67,"h":4.675,"l":4.67,"n":21,"o":4.675,"t":"2026-10-13T16:45:00Z","v":1420,"vw":4.670577},{"c":4.66,"h":4.67,"l":4.66,"n":10,"o":4.66,"t":"2026-10-13T17:00:00Z","v":889,"vw":4.661404},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-13T17:15:00Z","v":102,"vw":4.66},{"c":4.675,"h":4.675,"l":4.65,"n":27,"o":4.66,"t":"2026-10-13T17:30:00Z","v":1504,"vw":4.655172},{"c":4.645,"h":4.67,"l":4.645,"n":39,"o":4.67,"t":"2026-10-13T17:45:00Z","v":2650,"vw":4.649118},{"c":4.64,"h":4.66,"l":4.64,"n":13,"o":4.66,"t":"2026-10-13T18:00:00Z","v":1885,"vw":4.65},{"c":4.63,"h":4.64,"l":4.63,"n":24,"o":4.64,"t":"2026-10-13T18:15:00Z","v":924,"vw":4.636},{"c":4.63,"h":4.635,"l":4.63,"n":34,"o":4.63,"t":"2026-10-13T19:00:00Z","v":1575,"vw":4.630427},{"c":4.63,"h":4.63,"l":4.62,"n":11,"o":4.62,"t":"2026-10-13T19:15:00Z","v":898,"vw":4.628571},{"c":4.635,"h":4.64,"l":4.63,"n":54,"o":4.64,"t":"2026-10-13T19:30:00Z","v":2831,"vw":4.635572},{"c":4.64,"h":4.64,"l":4.615,"n":231,"o":4.635,"t":"2026-10-13T19:45:00Z","v":9564,"vw":4.622482},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-13T20:00:00Z","v":3340,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-14T12:30:00Z","v":378,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-14T12:45:00Z","v":226,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T13:15:00Z","v":200,"vw":4.6},{"c":4.6,"h":4.67,"l":4.6,"n":35,"o":4.6,"t":"2026-10-14T13:30:00Z","v":6894,"vw":4.602204},{"c":4.61,"h":4.627,"l":4.585,"n":144,"o":4.61,"t":"2026-10-14T13:45:00Z","v":24269,"vw":4.601988},{"c":4.595,"h":4.62,"l":4.55,"n":60,"o":4.595,"t":"2026-10-14T14:00:00Z","v":18110,"vw":4.552796},{"c":4.54,"h":4.59,"l":4.52,"n":67,"o":4.59,"t":"2026-10-14T14:15:00Z","v":8558,"vw":4.568532},{"c":4.57,"h":4.585,"l":4.54,"n":39,"o":4.54,"t":"2026-10-14T14:30:00Z","v":5855,"vw":4.567747},{"c":4.56,"h":4.59,"l":4.56,"n":156,"o":4.57,"t":"2026-10-14T14:45:00Z","v":11491,"vw":4.572225},{"c":4.55,"h":4.57,"l":4.54,"n":53,"o":4.565,"t":"2026-10-14T15:00:00Z","v":3309,"vw":4.558044},{"c":4.575,"h":4.58,"l":4.5629,"n":58,"o":4.57,"t":"2026-10-14T15:15:00Z","v":4855,"vw":4.57083},{"c":4.57,"h":4.57,"l":4.57,"n":17,"o":4.57,"t":"2026-10-14T15:30:00Z","v":638,"vw":4.57},{"c":4.56,"h":4.569,"l":4.56,"n":53,"o":4.5612,"t":"2026-10-14T15:45:00Z","v":2600,"vw":4.561886},{"c":4.525,"h":4.55,"l":4.5,"n":67,"o":4.55,"t":"2026-10-14T16:00:00Z","v":10524,"vw":4.513135},{"c":4.52,"h":4.53,"l":4.51,"n":44,"o":4.524,"t":"2026-10-14T16:15:00Z","v":5436,"vw":4.521817},{"c":4.53,"h":4.54,"l":4.5239,"n":51,"o":4.5239,"t":"2026-10-14T16:30:00Z","v":4210,"vw":4.530828},{"c":4.54,"h":4.55,"l":4.54,"n":43,"o":4.54,"t":"2026-10-14T16:45:00Z","v":2387,"vw":4.543384},{"c":4.545,"h":4.545,"l":4.54,"n":13,"o":4.54,"t":"2026-10-14T17:00:00Z","v":683,"vw":4.54125},{"c":4.53,"h":4.548,"l":4.53,"n":41,"o":4.54,"t":"2026-10-14T17:15:00Z","v":2230,"vw":4.536177},{"c":4.48,"h":4.53,"l":4.48,"n":83,"o":4.53,"t":"2026-10-14T17:30:00Z","v":6196,"vw":4.51},{"c":4.46,"h":4.49,"l":4.46,"n":74,"o":4.48,"t":"2026-10-14T17:45:00Z","v":9283,"vw":4.468099},{"c":4.43,"h":4.45,"l":4.43,"n":81,"o":4.45,"t":"2026-10-14T18:00:00Z","v":5966,"vw":4.444964},{"c":4.44,"h":4.44,"l":4.42,"n":47,"o":4.43,"t":"2026-10-14T18:15:00Z","v":3136,"vw":4.431591},{"c":4.44,"h":4.445,"l":4.43,"n":34,"o":4.44,"t":"2026-10-14T18:30:00Z","v":2279,"vw":4.438421},{"c":4.4499,"h":4.4499,"l":4.43,"n":13,"o":4.44,"t":"2026-10-14T18:45:00Z","v":1815,"vw":4.440376},{"c":4.42,"h":4.44,"l":4.42,"n":53,"o":4.44,"t":"2026-10-14T19:00:00Z","v":3355,"vw":4.430938},{"c":4.4385,"h":4.44,"l":4.42,"n":23,"o":4.42,"t":"2026-10-14T19:15:00Z","v":1585,"vw":4.430412},{"c":4.43,"h":4.45,"l":4.42,"n":49,"o":4.43,"t":"2026-10-14T19:30:00Z","v":3129,"vw":4.43204},{"c":4.44,"h":4.44,"l":4.41,"n":249,"o":4.43,"t":"2026-10-14T19:45:00Z","v":24347,"vw":4.424875},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-14T20:00:00Z","v":5755,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-14T20:45:00Z","v":580,"vw":4.42},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-15T13:30:00Z","v":642,"vw":4.37},{"c":4.37,"h":4.425,"l":4.37,"n":14,"o":4.425,"t":"2026-10-15T13:45:00Z","v":612,"vw":4.388333},{"c":4.385,"h":4.385,"l":4.34,"n":14,"o":4.34,"t":"2026-10-15T14:00:00Z","v":658,"vw":4.355275},{"c":4.39,"h":4.39,"l":4.36,"n":33,"o":4.39,"t":"2026-10-15T14:15:00Z","v":4807,"vw":4.370418},{"c":4.43,"h":4.44,"l":4.355,"n":50,"o":4.36,"t":"2026-10-15T14:30:00Z","v":5629,"vw":4.383498},{"c":4.456,"h":4.456,"l":4.41,"n":47,"o":4.41,"t":"2026-10-15T14:45:00Z","v":2645,"vw":4.41698},{"c":4.475,"h":4.48,"l":4.46,"n":30,"o":4.46,"t":"2026-10-15T15:00:00Z","v":19929,"vw":4.461177},{"c":4.475,"h":4.49,"l":4.47,"n":41,"o":4.49,"t":"2026-10-15T15:15:00Z","v":2444,"vw":4.477324},{"c":4.45,"h":4.46,"l":4.45,"n":20,"o":4.46,"t":"2026-10-15T15:30:00Z","v":1480,"vw":4.457896},{"c":4.455,"h":4.455,"l":4.455,"n":4,"o":4.455,"t":"2026-10-15T15:45:00Z","v":235,"vw":4.455},{"c":4.478,"h":4.478,"l":4.46,"n":11,"o":4.46,"t":"2026-10-15T16:00:00Z","v":1409,"vw":4.475769},{"c":4.49,"h":4.49,"l":4.47,"n":27,"o":4.47,"t":"2026-10-15T16:15:00Z","v":2206,"vw":4.485744},{"c":4.49,"h":4.49,"l":4.48,"n":63,"o":4.49,"t":"2026-10-15T16:30:00Z","v":4903,"vw":4.488435},{"c":4.48,"h":4.49,"l":4.48,"n":36,"o":4.49,"t":"2026-10-15T16:45:00Z","v":1215,"vw":4.481205},{"c":4.5,"h":4.5,"l":4.48,"n":26,"o":4.49,"t":"2026-10-15T17:00:00Z","v":967,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-10-15T17:15:00Z","v":1766,"vw":4.5},{"c":4.518,"h":4.518,"l":4.51,"n":9,"o":4.51,"t":"2026-10-15T17:30:00Z","v":418,"vw":4.514},{"c":4.52,"h":4.52,"l":4.51,"n":6,"o":4.518,"t":"2026-10-15T17:45:00Z","v":352,"vw":4.516},{"c":4.49,"h":4.52,"l":4.49,"n":74,"o":4.51,"t":"2026-10-15T18:00:00Z","v":14378,"vw":4.504481},{"c":4.465,"h":4.49,"l":4.465,"n":69,"o":4.49,"t":"2026-10-15T18:15:00Z","v":7077,"vw":4.477546},{"c":4.45,"h":4.465,"l":4.45,"n":44,"o":4.46,"t":"2026-10-15T18:30:00Z","v":3200,"vw":4.456794},{"c":4.43,"h":4.46,"l":4.43,"n":119,"o":4.4303,"t":"2026-10-15T18:45:00Z","v":16549,"vw":4.447337},{"c":4.45,"h":4.46,"l":4.43,"n":64,"o":4.43,"t":"2026-10-15T19:00:00Z","v":10819,"vw":4.446071},{"c":4.455,"h":4.455,"l":4.44,"n":74,"o":4.45,"t":"2026-10-15T19:15:00Z","v":5887,"vw":4.449874},{"c":4.455,"h":4.455,"l":4.45,"n":39,"o":4.455,"t":"2026-10-15T19:30:00Z","v":2632,"vw":4.454266},{"c":4.43,"h":4.45,"l":4.43,"n":284,"o":4.45,"t":"2026-10-15T19:45:00Z","v":13349,"vw":4.439986},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-15T20:00:00Z","v":3292,"vw":4.44},{"c":4.495,"h":4.495,"l":4.41,"n":15,"o":4.41,"t":"2026-10-16T13:30:00Z","v":2761,"vw":4.423147},{"c":4.4,"h":4.4,"l":4.39,"n":7,"o":4.39,"t":"2026-10-16T14:00:00Z","v":316,"vw":4.393846},{"c":4.36,"h":4.41,"l":4.36,"n":31,"o":4.4,"t":"2026-10-16T14:30:00Z","v":2916,"vw":4.385836},{"c":4.36,"h":4.4,"l":4.35,"n":103,"o":4.388,"t":"2026-10-16T14:45:00Z","v":13081,"vw":4.382312},{"c":4.29,"h":4.35,"l":4.26,"n":69,"o":4.35,"t":"2026-10-16T15:00:00Z","v":5392,"vw":4.298973},{"c":4.29,"h":4.2911,"l":4.28,"n":20,"o":4.285,"t":"2026-10-16T15:15:00Z","v":2044,"vw":4.289478},{"c":4.3,"h":4.3,"l":4.3,"n":13,"o":4.3,"t":"2026-10-16T15:30:00Z","v":380,"vw":4.3},{"c":4.28,"h":4.3,"l":4.27,"n":31,"o":4.3,"t":"2026-10-16T15:45:00Z","v":3082,"vw":4.282293},{"c":4.29,"h":4.29,"l":4.27,"n":95,"o":4.28,"t":"2026-10-16T16:00:00Z","v":8635,"vw":4.279555},{"c":4.29,"h":4.31,"l":4.29,"n":25,"o":4.31,"t":"2026-10-16T16:15:00Z","v":1034,"vw":4.3},{"c":4.23,"h":4.28,"l":4.22,"n":86,"o":4.28,"t":"2026-10-16T16:30:00Z","v":12698,"vw":4.246319},{"c":4.21,"h":4.235,"l":4.21,"n":25,"o":4.235,"t":"2026-10-16T16:45:00Z","v":1307,"vw":4.2205},{"c":4.2015,"h":4.21,"l":4.2,"n":30,"o":4.21,"t":"2026-10-16T17:00:00Z","v":2625,"vw":4.203794},{"c":4.185,"h":4.1969,"l":4.18,"n":43,"o":4.19,"t":"2026-10-16T17:15:00Z","v":3943,"vw":4.187924},{"c":4.19,"h":4.21,"l":4.18,"n":147,"o":4.18,"t":"2026-10-16T17:30:00Z","v":7387,"vw":4.18747},{"c":4.17,"h":4.195,"l":4.16,"n":54,"o":4.195,"t":"2026-10-16T17:45:00Z","v":6767,"vw":4.171974},{"c":4.19,"h":4.19,"l":4.15,"n":116,"o":4.17,"t":"2026-10-16T18:00:00Z","v":8715,"vw":4.156856},{"c":4.21,"h":4.22,"l":4.205,"n":30,"o":4.22,"t":"2026-10-16T18:15:00Z","v":2163,"vw":4.212941},{"c":4.2563,"h":4.2563,"l":4.21,"n":47,"o":4.21,"t":"2026-10-16T18:30:00Z","v":2356,"vw":4.235027},{"c":4.19,"h":4.235,"l":4.17,"n":218,"o":4.23,"t":"2026-10-16T18:45:00Z","v":17855,"vw":4.192967},{"c":4.195,"h":4.2,"l":4.16,"n":273,"o":4.19,"t":"2026-10-16T19:00:00Z","v":17406,"vw":4.171002},{"c":4.19,"h":4.2,"l":4.17,"n":145,"o":4.19,"t":"2026-10-16T19:15:00Z","v":12601,"vw":4.183122},{"c":4.17,"h":4.19,"l":4.17,"n":74,"o":4.19,"t":"2026-10-16T19:30:00Z","v":4605,"vw":4.181197},{"c":4.12,"h":4.17,"l":4.11,"n":536,"o":4.17,"t":"2026-10-16T19:45:00Z","v":30647,"vw":4.137923},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T20:00:00Z","v":7773,"vw":4.11},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-16T20:30:00Z","v":121,"vw":4.17},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-16T21:45:00Z","v":175,"vw":4.12},{"c":4.115,"h":4.225,"l":4.09,"n":79,"o":4.16,"t":"2026-10-19T13:30:00Z","v":11166,"vw":4.14145},{"c":4.13,"h":4.19,"l":4.13,"n":81,"o":4.145,"t":"2026-10-19T13:45:00Z","v":5137,"vw":4.146159},{"c":4.19,"h":4.19,"l":4.125,"n":58,"o":4.14,"t":"2026-10-19T14:00:00Z","v":7236,"vw":4.136504},{"c":4.17,"h":4.19,"l":4.16,"n":36,"o":4.165,"t":"2026-10-19T14:15:00Z","v":2653,"vw":4.177062},{"c":4.15,"h":4.16,"l":4.13,"n":44,"o":4.16,"t":"2026-10-19T14:30:00Z","v":5386,"vw":4.142982},{"c":4.15,"h":4.17,"l":4.14,"n":63,"o":4.14,"t":"2026-10-19T14:45:00Z","v":4833,"vw":4.159408},{"c":4.13,"h":4.141,"l":4.13,"n":27,"o":4.14,"t":"2026-10-19T15:00:00Z","v":1539,"vw":4.139196},{"c":4.16,"h":4.18,"l":4.13,"n":98,"o":4.13,"t":"2026-10-19T15:15:00Z","v":12743,"vw":4.154267},{"c":4.19,"h":4.21,"l":4.19,"n":12,"o":4.19,"t":"2026-10-19T15:30:00Z","v":900,"vw":4.1925},{"c":4.14,"h":4.17,"l":4.12,"n":43,"o":4.17,"t":"2026-10-19T15:45:00Z","v":3620,"vw":4.149736},{"c":4.13,"h":4.135,"l":4.12,"n":22,"o":4.135,"t":"2026-10-19T16:00:00Z","v":1008,"vw":4.129204},{"c":4.12,"h":4.13,"l":4.12,"n":10,"o":4.13,"t":"2026-10-19T16:15:00Z","v":704,"vw":4.128333},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-19T16:30:00Z","v":486,"vw":4.12},{"c":4.13,"h":4.14,"l":4.11,"n":43,"o":4.12,"t":"2026-10-19T16:45:00Z","v":2470,"vw":4.127657},{"c":4.125,"h":4.135,"l":4.11,"n":66,"o":4.135,"t":"2026-10-19T17:00:00Z","v":5672,"vw":4.121043},{"c":4.175,"h":4.175,"l":4.125,"n":75,"o":4.125,"t":"2026-10-19T17:15:00Z","v":6698,"vw":4.148456},{"c":4.14,"h":4.175,"l":4.14,"n":28,"o":4.165,"t":"2026-10-19T17:30:00Z","v":7698,"vw":4.159931},{"c":4.15,"h":4.15,"l":4.13,"n":36,"o":4.14,"t":"2026-10-19T17:45:00Z","v":3579,"vw":4.133924},{"c":4.155,"h":4.155,"l":4.14,"n":20,"o":4.15,"t":"2026-10-19T18:00:00Z","v":1968,"vw":4.149417},{"c":4.15,"h":4.15,"l":4.145,"n":40,"o":4.15,"t":"2026-10-19T18:15:00Z","v":4110,"vw":4.148463},{"c":4.13,"h":4.1501,"l":4.12,"n":56,"o":4.15,"t":"2026-10-19T18:30:00Z","v":4286,"vw":4.134181},{"c":4.12,"h":4.145,"l":4.12,"n":65,"o":4.135,"t":"2026-10-19T18:45:00Z","v":4649,"vw":4.132778},{"c":4.11,"h":4.135,"l":4.11,"n":94,"o":4.12,"t":"2026-10-19T19:00:00Z","v":11221,"vw":4.118769},{"c":4.15,"h":4.155,"l":4.12,"n":121,"o":4.13,"t":"2026-10-19T19:15:00Z","v":18397,"vw":4.144352},{"c":4.145,"h":4.15,"l":4.1,"n":177,"o":4.145,"t":"2026-10-19T19:30:00Z","v":14048,"vw":4.125353},{"c":4.14,"h":4.16,"l":4.11,"n":607,"o":4.145,"t":"2026-10-19T19:45:00Z","v":47699,"vw":4.132356},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T20:00:00Z","v":5583,"vw":4.16},{"c":4.1853,"h":4.1853,"l":4.1853,"n":1,"o":4.1853,"t":"2026-10-19T20:45:00Z","v":142,"vw":4.1853},{"c":4.2,"h":4.2,"l":4.1,"n":7,"o":4.1,"t":"2026-10-20T13:30:00Z","v":2273,"vw":4.104833},{"c":4.2,"h":4.2,"l":4.14,"n":7,"o":4.14,"t":"2026-10-20T13:45:00Z","v":1270,"vw":4.18749},{"c":4.22,"h":4.26,"l":4.22,"n":3,"o":4.26,"t":"2026-10-20T14:00:00Z","v":203,"vw":4.24},{"c":4.25,"h":4.27,"l":4.25,"n":11,"o":4.27,"t":"2026-10-20T14:15:00Z","v":1079,"vw":4.266},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-20T14:30:00Z","v":109,"vw":4.275},{"c":4.285,"h":4.285,"l":4.285,"n":1,"o":4.285,"t":"2026-10-20T14:45:00Z","v":250,"vw":4.285},{"c":4.26,"h":4.29,"l":4.26,"n":6,"o":4.29,"t":"2026-10-20T15:00:00Z","v":370,"vw":4.28},{"c":4.2312,"h":4.2312,"l":4.2312,"n":1,"o":4.2312,"t":"2026-10-20T15:15:00Z","v":100,"vw":4.2312},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-20T15:30:00Z","v":124,"vw":4.25},{"c":4.25,"h":4.25,"l":4.23,"n":5,"o":4.23,"t":"2026-10-20T15:45:00Z","v":300,"vw":4.24},{"c":4.29,"h":4.29,"l":4.225,"n":59,"o":4.225,"t":"2026-10-20T16:15:00Z","v":20566,"vw":4.248324},{"c":4.3,"h":4.3,"l":4.295,"n":11,"o":4.295,"t":"2026-10-20T16:30:00Z","v":491,"vw":4.298299},{"c":4.285,"h":4.3,"l":4.23,"n":133,"o":4.3,"t":"2026-10-20T16:45:00Z","v":35603,"vw":4.265901},{"c":4.275,"h":4.3025,"l":4.25,"n":90,"o":4.29,"t":"2026-10-20T17:00:00Z","v":9949,"vw":4.271746},{"c":4.31,"h":4.311,"l":4.275,"n":63,"o":4.275,"t":"2026-10-20T17:15:00Z","v":6014,"vw":4.300558},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-20T17:30:00Z","v":170,"vw":4.34},{"c":4.335,"h":4.34,"l":4.335,"n":4,"o":4.34,"t":"2026-10-20T17:45:00Z","v":645,"vw":4.339167},{"c":4.335,"h":4.34,"l":4.325,"n":57,"o":4.34,"t":"2026-10-20T18:00:00Z","v":3567,"vw":4.329568},{"c":4.32,"h":4.33,"l":4.32,"n":21,"o":4.33,"t":"2026-10-20T18:15:00Z","v":2000,"vw":4.321221},{"c":4.316,"h":4.33,"l":4.31,"n":54,"o":4.32,"t":"2026-10-20T18:30:00Z","v":7522,"vw":4.326435},{"c":4.34,"h":4.35,"l":4.31,"n":92,"o":4.31,"t":"2026-10-20T18:45:00Z","v":9555,"vw":4.335844},{"c":4.34,"h":4.36,"l":4.34,"n":24,"o":4.36,"t":"2026-10-20T19:00:00Z","v":2077,"vw":4.346111},{"c":4.325,"h":4.34,"l":4.32,"n":23,"o":4.33,"t":"2026-10-20T19:15:00Z","v":1616,"vw":4.327727},{"c":4.305,"h":4.325,"l":4.3,"n":35,"o":4.325,"t":"2026-10-20T19:30:00Z","v":2221,"vw":4.309339},{"c":4.285,"h":4.335,"l":4.28,"n":136,"o":4.305,"t":"2026-10-20T19:45:00Z","v":10345,"vw":4.304136},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-20T20:00:00Z","v":3390,"vw":4.28},{"c":4.225,"h":4.3,"l":4.225,"n":12,"o":4.3,"t":"2026-10-21T13:30:00Z","v":825,"vw":4.24089},{"c":4.295,"h":4.35,"l":4.24,"n":31,"o":4.24,"t":"2026-10-21T13:45:00Z","v":3159,"vw":4.304964},{"c":4.26,"h":4.295,"l":4.235,"n":33,"o":4.295,"t":"2026-10-21T14:00:00Z","v":2348,"vw":4.266274},{"c":4.245,"h":4.29,"l":4.215,"n":11,"o":4.215,"t":"2026-10-21T14:15:00Z","v":626,"vw":4.251},{"c":4.23,"h":4.235,"l":4.23,"n":5,"o":4.235,"t":"2026-10-21T14:30:00Z","v":304,"vw":4.231792},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-21T14:45:00Z","v":100,"vw":4.21},{"c":4.2,"h":4.21,"l":4.19,"n":23,"o":4.21,"t":"2026-10-21T15:00:00Z","v":1447,"vw":4.2072},{"c":4.2038,"h":4.22,"l":4.2,"n":5,"o":4.22,"t":"2026-10-21T15:15:00Z","v":479,"vw":4.207663},{"c":4.19,"h":4.1999,"l":4.19,"n":6,"o":4.1999,"t":"2026-10-21T15:30:00Z","v":567,"vw":4.197081},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-21T15:45:00Z","v":100,"vw":4.205},{"c":4.24,"h":4.24,"l":4.2152,"n":49,"o":4.218,"t":"2026-10-21T16:00:00Z","v":4488,"vw":4.219375},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-21T16:15:00Z","v":100,"vw":4.26},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-21T16:30:00Z","v":100,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-21T16:45:00Z","v":1000,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-21T17:00:00Z","v":132,"vw":4.22},{"c":4.2399,"h":4.2399,"l":4.2399,"n":4,"o":4.2399,"t":"2026-10-21T17:15:00Z","v":217,"vw":4.2399},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T17:30:00Z","v":109,"vw":4.22},{"c":4.215,"h":4.215,"l":4.215,"n":6,"o":4.215,"t":"2026-10-21T17:45:00Z","v":207,"vw":4.215},{"c":4.22,"h":4.22,"l":4.21,"n":3,"o":4.21,"t":"2026-10-21T18:00:00Z","v":218,"vw":4.214831},{"c":4.265,"h":4.27,"l":4.21,"n":80,"o":4.23,"t":"2026-10-21T18:15:00Z","v":23923,"vw":4.230222},{"c":4.3,"h":4.3,"l":4.26,"n":18,"o":4.26,"t":"2026-10-21T18:30:00Z","v":1445,"vw":4.274583},{"c":4.245,"h":4.27,"l":4.245,"n":18,"o":4.27,"t":"2026-10-21T18:45:00Z","v":1334,"vw":4.265455},{"c":4.25,"h":4.25,"l":4.22,"n":34,"o":4.24,"t":"2026-10-21T19:00:00Z","v":3312,"vw":4.230769},{"c":4.26,"h":4.26,"l":4.24,"n":7,"o":4.24,"t":"2026-10-21T19:15:00Z","v":592,"vw":4.248},{"c":4.24,"h":4.26,"l":4.24,"n":38,"o":4.26,"t":"2026-10-21T19:30:00Z","v":2218,"vw":4.246429},{"c":4.21,"h":4.25,"l":4.2,"n":268,"o":4.23,"t":"2026-10-21T19:45:00Z","v":15811,"vw":4.22224},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T20:00:00Z","v":4162,"vw":4.2},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-22T11:15:00Z","v":947,"vw":4.28},{"c":4.259,"h":4.33,"l":4.19,"n":35,"o":4.33,"t":"2026-10-22T13:30:00Z","v":5308,"vw":4.281613},{"c":4.234,"h":4.279,"l":4.14,"n":59,"o":4.25,"t":"2026-10-22T13:45:00Z","v":3246,"vw":4.208714},{"c":4.21,"h":4.28,"l":4.21,"n":13,"o":4.234,"t":"2026-10-22T14:00:00Z","v":945,"vw":4.253378},{"c":4.13,"h":4.24,"l":4.13,"n":49,"o":4.2,"t":"2026-10-22T14:15:00Z","v":6427,"vw":4.197638},{"c":4.15,"h":4.16,"l":4.13,"n":24,"o":4.13,"t":"2026-10-22T14:30:00Z","v":1859,"vw":4.1457},{"c":4.13,"h":4.14,"l":4.13,"n":4,"o":4.14,"t":"2026-10-22T14:45:00Z","v":301,"vw":4.136667},{"c":4.115,"h":4.12,"l":4.1,"n":15,"o":4.12,"t":"2026-10-22T15:00:00Z","v":841,"vw":4.116429},{"c":4.16,"h":4.17,"l":4.13,"n":38,"o":4.13,"t":"2026-10-22T15:15:00Z","v":3676,"vw":4.148406},{"c":4.19,"h":4.19,"l":4.14,"n":92,"o":4.15,"t":"2026-10-22T15:30:00Z","v":20334,"vw":4.152188},{"c":4.18,"h":4.19,"l":4.18,"n":24,"o":4.19,"t":"2026-10-22T15:45:00Z","v":1945,"vw":4.185517},{"c":4.2,"h":4.205,"l":4.19,"n":44,"o":4.19,"t":"2026-10-22T16:00:00Z","v":2011,"vw":4.197019},{"c":4.21,"h":4.21,"l":4.2,"n":15,"o":4.2,"t":"2026-10-22T16:15:00Z","v":727,"vw":4.202},{"c":4.18,"h":4.205,"l":4.18,"n":47,"o":4.205,"t":"2026-10-22T16:30:00Z","v":2538,"vw":4.196724},{"c":4.18,"h":4.18,"l":4.17,"n":27,"o":4.17,"t":"2026-10-22T16:45:00Z","v":1629,"vw":4.171818},{"c":4.16,"h":4.175,"l":4.155,"n":30,"o":4.175,"t":"2026-10-22T17:00:00Z","v":2213,"vw":4.164581},{"c":4.16,"h":4.17,"l":4.16,"n":25,"o":4.17,"t":"2026-10-22T17:15:00Z","v":1660,"vw":4.166667},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-22T17:30:00Z","v":223,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":10,"o":4.15,"t":"2026-10-22T17:45:00Z","v":762,"vw":4.15},{"c":4.13,"h":4.14,"l":4.12,"n":23,"o":4.14,"t":"2026-10-22T18:00:00Z","v":1043,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T18:15:00Z","v":100,"vw":4.13},{"c":4.11,"h":4.125,"l":4.11,"n":139,"o":4.125,"t":"2026-10-22T18:30:00Z","v":13272,"vw":4.116365},{"c":4.1,"h":4.1199,"l":4.1,"n":19,"o":4.11,"t":"2026-10-22T18:45:00Z","v":1819,"vw":4.116077},{"c":4.11,"h":4.12,"l":4.105,"n":43,"o":4.105,"t":"2026-10-22T19:00:00Z","v":3057,"vw":4.110865},{"c":4.15,"h":4.16,"l":4.1079,"n":70,"o":4.11,"t":"2026-10-22T19:15:00Z","v":10098,"vw":4.122506},{"c":4.13,"h":4.14,"l":4.12,"n":41,"o":4.14,"t":"2026-10-22T19:30:00Z","v":5212,"vw":4.127501},{"c":4.15,"h":4.155,"l":4.13,"n":194,"o":4.135,"t":"2026-10-22T19:45:00Z","v":11190,"vw":4.139306},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T20:00:00Z","v":2466,"vw":4.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.23529872680477482,"strike":4.874560695875331,"iv":0.9403642033253492,"gamma":0.3095567758879834,"theta":-0.006135669026074334,"vega":0.0037780429445387173,"rho":0.000785064422868911,"breakevenPct":23.129142715183274},{"delta":0.35,"premium":0.37484283146744934,"strike":4.6693487772537505,"iv":1.0380492534192585,"gamma":0.2900211791287155,"theta":-0.006354587333721077,"vega":0.0036549174822383774,"rho":0.0008399000027431699,"breakevenPct":21.546785752318076},{"delta":0.4,"premium":0.514386936130124,"strike":4.464136858632171,"iv":1.1357343035131675,"gamma":0.27048558236944753,"theta":-0.006573505641367819,"vega":0.003531792019938037,"rho":0.0008947355826174289,"breakevenPct":19.964428789452874},{"delta":0.45,"premium":0.6539310407927985,"strike":4.258924940010591,"iv":1.2334193536070766,"gamma":0.2509499856101796,"theta":-0.006792423949014562,"vega":0.003408666557637697,"rho":0.0009495711624916877,"breakevenPct":18.38207182658768},{"delta":0.5,"premium":0.793475145455473,"strike":4.053713021389011,"iv":1.3311044037009858,"gamma":0.23141438885091167,"theta":-0.0070113422566613045,"vega":0.0032855410953373573,"rho":0.0010044067423659467,"breakevenPct":16.799714863722482},{"delta":0.55,"premium":0.9330192501181477,"strike":3.84850110276743,"iv":1.428789453794895,"gamma":0.21187879209164373,"theta":-0.007230260564308047,"vega":0.003162415633037017,"rho":0.0010592423222402056,"breakevenPct":15.217357900857282},{"delta":0.6,"premium":1.072563354780822,"strike":3.64328918414585,"iv":1.526474503888804,"gamma":0.19234319533237582,"theta":-0.007449178871954789,"vega":0.003039290170736677,"rho":0.0011140779021144645,"breakevenPct":13.635000937992086},{"delta":0.65,"premium":1.2121074594434966,"strike":3.43807726552427,"iv":1.6241595539827132,"gamma":0.17280759857310785,"theta":-0.007668097179601532,"vega":0.0029161647084363367,"rho":0.0011689134819887234,"breakevenPct":12.052643975126887},{"delta":0.7,"premium":1.3516515641061708,"strike":3.23286534690269,"iv":1.7218446040766222,"gamma":0.15327200181383996,"theta":-0.007887015487248274,"vega":0.0027930392461359968,"rho":0.0012237490618629823,"breakevenPct":10.470287012261693},{"delta":0.75,"premium":1.4911956687688455,"strike":3.0276534282811096,"iv":1.8195296541705315,"gamma":0.13373640505457202,"theta":-0.008105933794895017,"vega":0.002669913783835657,"rho":0.0012785846417372412,"breakevenPct":8.887930049396493},{"delta":0.8,"premium":1.6307397734315203,"strike":2.8224415096595292,"iv":1.9172147042644407,"gamma":0.11420080829530405,"theta":-0.008324852102541759,"vega":0.0025467883215353165,"rho":0.0013334202216115,"breakevenPct":7.305573086531293},{"delta":0.85,"premium":1.7702838780941945,"strike":2.6172295910379493,"iv":2.01489975435835,"gamma":0.09466521153603613,"theta":-0.0085437704101885,"vega":0.0024236628592349766,"rho":0.001388255801485759,"breakevenPct":5.7232161236660986}],"put":[{"delta":0.65,"premium":1.2446607758836978,"strike":5.125958711456524,"iv":1.2484962114380493,"gamma":0.25544227032454797,"theta":-0.00881672775610669,"vega":0.004336731562248981,"rho":-0.0031351580596419588,"breakevenPct":6.4747485404138345},{"delta":0.7,"premium":1.940362961254029,"strike":5.858276801320031,"iv":1.4281253477057767,"gamma":0.2155717489556414,"theta":-0.008913982152075811,"vega":0.0039688918078825885,"rho":-0.003849541336301686,"breakevenPct":5.592437588771055},{"delta":0.75,"premium":2.636065146624362,"strike":6.590594891183539,"iv":1.6077544839735043,"gamma":0.17570122758673476,"theta":-0.009011236548044933,"vega":0.0036010520535161962,"rho":-0.004563924612961415,"breakevenPct":4.710126637128274},{"delta":0.8,"premium":3.3317673319946945,"strike":7.322912981047047,"iv":1.7873836202412319,"gamma":0.13583070621782808,"theta":-0.009108490944014055,"vega":0.003233212299149804,"rho":-0.0052783078896211436,"breakevenPct":3.827815685485494}]},"raw":{"call":[{"delta":0.3,"premium":0.23529872680477482,"strike":4.874560695875331,"iv":0.9403642033253492,"gamma":0.3095567758879834,"theta":-0.006135669026074334,"vega":0.0037780429445387173,"rho":0.000785064422868911,"breakevenPct":23.129142715183274},{"delta":0.35,"premium":0.37484283146744934,"strike":4.6693487772537505,"iv":1.0380492534192585,"gamma":0.2900211791287155,"theta":-0.006354587333721077,"vega":0.0036549174822383774,"rho":0.0008399000027431699,"breakevenPct":21.546785752318076},{"delta":0.4,"premium":0.514386936130124,"strike":4.464136858632171,"iv":1.1357343035131675,"gamma":0.27048558236944753,"theta":-0.006573505641367819,"vega":0.003531792019938037,"rho":0.0008947355826174289,"breakevenPct":19.964428789452874},{"delta":0.45,"premium":0.6539310407927985,"strike":4.258924940010591,"iv":1.2334193536070766,"gamma":0.2509499856101796,"theta":-0.006792423949014562,"vega":0.003408666557637697,"rho":0.0009495711624916877,"breakevenPct":18.38207182658768},{"delta":0.5,"premium":0.793475145455473,"strike":4.053713021389011,"iv":1.3311044037009858,"gamma":0.23141438885091167,"theta":-0.0070113422566613045,"vega":0.0032855410953373573,"rho":0.0010044067423659467,"breakevenPct":16.799714863722482},{"delta":0.55,"premium":0.9330192501181477,"strike":3.84850110276743,"iv":1.428789453794895,"gamma":0.21187879209164373,"theta":-0.007230260564308047,"vega":0.003162415633037017,"rho":0.0010592423222402056,"breakevenPct":15.217357900857282},{"delta":0.6,"premium":1.072563354780822,"strike":3.64328918414585,"iv":1.526474503888804,"gamma":0.19234319533237582,"theta":-0.007449178871954789,"vega":0.003039290170736677,"rho":0.0011140779021144645,"breakevenPct":13.635000937992086},{"delta":0.65,"premium":1.2121074594434966,"strike":3.43807726552427,"iv":1.6241595539827132,"gamma":0.17280759857310785,"theta":-0.007668097179601532,"vega":0.0029161647084363367,"rho":0.0011689134819887234,"breakevenPct":12.052643975126887},{"delta":0.7,"premium":1.3516515641061708,"strike":3.23286534690269,"iv":1.7218446040766222,"gamma":0.15327200181383996,"theta":-0.007887015487248274,"vega":0.0027930392461359968,"rho":0.0012237490618629823,"breakevenPct":10.470287012261693},{"delta":0.75,"premium":1.4911956687688455,"strike":3.0276534282811096,"iv":1.8195296541705315,"gamma":0.13373640505457202,"theta":-0.008105933794895017,"vega":0.002669913783835657,"rho":0.0012785846417372412,"breakevenPct":8.887930049396493},{"delta":0.8,"premium":1.6307397734315203,"strike":2.8224415096595292,"iv":1.9172147042644407,"gamma":0.11420080829530405,"theta":-0.008324852102541759,"vega":0.0025467883215353165,"rho":0.0013334202216115,"breakevenPct":7.305573086531293},{"delta":0.85,"premium":1.7702838780941945,"strike":2.6172295910379493,"iv":2.01489975435835,"gamma":0.09466521153603613,"theta":-0.0085437704101885,"vega":0.0024236628592349766,"rho":0.001388255801485759,"breakevenPct":5.7232161236660986}],"put":[{"delta":0.65,"premium":1.2446607758836978,"strike":5.125958711456524,"iv":1.2484962114380493,"gamma":0.25544227032454797,"theta":-0.00881672775610669,"vega":0.004336731562248981,"rho":-0.0031351580596419588,"breakevenPct":6.4747485404138345},{"delta":0.7,"premium":1.940362961254029,"strike":5.858276801320031,"iv":1.4281253477057767,"gamma":0.2155717489556414,"theta":-0.008913982152075811,"vega":0.0039688918078825885,"rho":-0.003849541336301686,"breakevenPct":5.592437588771055},{"delta":0.75,"premium":2.636065146624362,"strike":6.590594891183539,"iv":1.6077544839735043,"gamma":0.17570122758673476,"theta":-0.009011236548044933,"vega":0.0036010520535161962,"rho":-0.004563924612961415,"breakevenPct":4.710126637128274},{"delta":0.8,"premium":3.3317673319946945,"strike":7.322912981047047,"iv":1.7873836202412319,"gamma":0.13583070621782808,"theta":-0.009108490944014055,"vega":0.003233212299149804,"rho":-0.0052783078896211436,"breakevenPct":3.827815685485494}]}},"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"}}