{"symbol":"PDYN","url":"https://intraalpha.com/companies/PDYN","capturedAt":"2026-10-15T20:32:54.597Z","state":"ready","quote":{"symbol":"PDYN","last_price":4.1,"prev_close":4.165,"regular_close":4.07,"change":-0.065,"change_pct":-1.5606,"regular_change":-0.095,"regular_change_pct":-2.2809,"extended_change":0.03,"extended_change_pct":0.7371,"bid":4.06,"ask":4.18,"bid_size":4900,"ask_size":600,"volume":1218686,"vwap":4.005205,"open":4.09,"high":4.11,"low":3.89,"close":4.07,"trade_count":10761,"last_trade_at":"2026-10-15T20:02:53.002996079Z","last_quote_at":"2026-10-15T20:25:21.70514634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PDYN","fetched_at":"2026-10-15T20:32:53.973213+00:00","name":"Palladyne AI Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Palladyne AI Corp. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":228931000,"ebitda":-40584000,"pe_ratio":null,"peg_ratio":null,"book_value":1.442,"dividend_per_share":null,"dividend_yield":null,"eps":-0.69,"revenue_ttm":11842000,"gross_profit_ttm":3404000,"profit_margin":-2.547,"operating_margin_ttm":-2.319,"return_on_assets_ttm":-0.309,"return_on_equity_ttm":-0.484,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.698,"analyst_target_price":10.75,"analyst_number":0,"beta":3.653,"fifty_two_week_high":10,"fifty_two_week_low":4.14,"fifty_day_ma":5.7,"two_hundred_day_ma":6.24,"shares_outstanding":49338500,"forward_pe":4.61,"price_to_sales":19.33,"price_to_book":3.792,"ev_to_revenue":19.88,"ev_to_ebitda":0.429},"bars":[{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-08T08:15:00Z","v":234,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-08T09:00:00Z","v":260,"vw":5.2},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-08T09:50:00Z","v":100,"vw":5.27},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-08T10:45:00Z","v":210,"vw":5.19},{"c":5.246,"h":5.25,"l":5.246,"n":3,"o":5.25,"t":"2026-10-08T11:00:00Z","v":209,"vw":5.248},{"c":5.19,"h":5.24,"l":5.19,"n":7,"o":5.24,"t":"2026-10-08T11:20:00Z","v":788,"vw":5.198136},{"c":5.2489,"h":5.2489,"l":5.2489,"n":2,"o":5.2489,"t":"2026-10-08T11:30:00Z","v":137,"vw":5.2489},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-08T11:40:00Z","v":293,"vw":5.25},{"c":5.2,"h":5.239,"l":5.2,"n":3,"o":5.239,"t":"2026-10-08T11:50:00Z","v":650,"vw":5.224},{"c":5.2292,"h":5.23,"l":5.2292,"n":2,"o":5.23,"t":"2026-10-08T12:20:00Z","v":200,"vw":5.2296},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-08T12:30:00Z","v":110,"vw":5.22},{"c":5.1904,"h":5.1904,"l":5.1904,"n":1,"o":5.1904,"t":"2026-10-08T12:35:00Z","v":102,"vw":5.1904},{"c":5.21,"h":5.22,"l":5.2,"n":4,"o":5.22,"t":"2026-10-08T12:45:00Z","v":766,"vw":5.21},{"c":5.239,"h":5.239,"l":5.239,"n":2,"o":5.239,"t":"2026-10-08T13:00:00Z","v":280,"vw":5.239},{"c":5.26,"h":5.26,"l":5.22,"n":31,"o":5.24,"t":"2026-10-08T13:15:00Z","v":8326,"vw":5.247843},{"c":5.18,"h":5.21,"l":5.16,"n":259,"o":5.19,"t":"2026-10-08T13:30:00Z","v":31325,"vw":5.193146},{"c":5.164,"h":5.19,"l":5.16,"n":105,"o":5.17,"t":"2026-10-08T13:35:00Z","v":13365,"vw":5.181038},{"c":5.18,"h":5.19,"l":5.1598,"n":108,"o":5.16,"t":"2026-10-08T13:40:00Z","v":8692,"vw":5.174999},{"c":5.18,"h":5.18,"l":5.1601,"n":53,"o":5.18,"t":"2026-10-08T13:45:00Z","v":2908,"vw":5.175328},{"c":5.165,"h":5.1899,"l":5.165,"n":90,"o":5.18,"t":"2026-10-08T13:50:00Z","v":7576,"vw":5.175687},{"c":5.14,"h":5.165,"l":5.14,"n":67,"o":5.165,"t":"2026-10-08T13:55:00Z","v":5401,"vw":5.152841},{"c":5.1899,"h":5.1899,"l":5.14,"n":124,"o":5.145,"t":"2026-10-08T14:00:00Z","v":11675,"vw":5.15871},{"c":5.19,"h":5.205,"l":5.19,"n":104,"o":5.19,"t":"2026-10-08T14:05:00Z","v":7338,"vw":5.193902},{"c":5.1786,"h":5.1899,"l":5.1786,"n":73,"o":5.18,"t":"2026-10-08T14:10:00Z","v":3119,"vw":5.180688},{"c":5.185,"h":5.19,"l":5.17,"n":80,"o":5.17,"t":"2026-10-08T14:15:00Z","v":4816,"vw":5.184189},{"c":5.19,"h":5.19,"l":5.1889,"n":138,"o":5.1889,"t":"2026-10-08T14:20:00Z","v":4052,"vw":5.189564},{"c":5.19,"h":5.1989,"l":5.17,"n":161,"o":5.1857,"t":"2026-10-08T14:25:00Z","v":19619,"vw":5.174952},{"c":5.19,"h":5.19,"l":5.19,"n":39,"o":5.19,"t":"2026-10-08T14:30:00Z","v":1635,"vw":5.19},{"c":5.19,"h":5.205,"l":5.18,"n":93,"o":5.195,"t":"2026-10-08T14:35:00Z","v":8198,"vw":5.194103},{"c":5.1586,"h":5.19,"l":5.1586,"n":75,"o":5.19,"t":"2026-10-08T14:40:00Z","v":4198,"vw":5.171763},{"c":5.135,"h":5.16,"l":5.135,"n":141,"o":5.16,"t":"2026-10-08T14:45:00Z","v":10767,"vw":5.149473},{"c":5.125,"h":5.14,"l":5.125,"n":100,"o":5.14,"t":"2026-10-08T14:50:00Z","v":6811,"vw":5.13604},{"c":5.1202,"h":5.13,"l":5.12,"n":103,"o":5.125,"t":"2026-10-08T14:55:00Z","v":8038,"vw":5.124392},{"c":5.1,"h":5.125,"l":5.1,"n":124,"o":5.125,"t":"2026-10-08T15:00:00Z","v":10001,"vw":5.111641},{"c":5.1,"h":5.11,"l":5.1,"n":88,"o":5.11,"t":"2026-10-08T15:05:00Z","v":4976,"vw":5.102675},{"c":5.095,"h":5.105,"l":5.09,"n":96,"o":5.095,"t":"2026-10-08T15:10:00Z","v":7770,"vw":5.096557},{"c":5.085,"h":5.09,"l":5.075,"n":125,"o":5.09,"t":"2026-10-08T15:15:00Z","v":27422,"vw":5.083703},{"c":5.075,"h":5.0897,"l":5.065,"n":125,"o":5.085,"t":"2026-10-08T15:20:00Z","v":13126,"vw":5.070884},{"c":5.09,"h":5.1,"l":5.08,"n":97,"o":5.08,"t":"2026-10-08T15:25:00Z","v":19357,"vw":5.089111},{"c":5.105,"h":5.105,"l":5.08,"n":155,"o":5.08,"t":"2026-10-08T15:30:00Z","v":14997,"vw":5.089922},{"c":5.075,"h":5.1,"l":5.075,"n":104,"o":5.1,"t":"2026-10-08T15:35:00Z","v":7572,"vw":5.082989},{"c":5.085,"h":5.09,"l":5.075,"n":67,"o":5.075,"t":"2026-10-08T15:40:00Z","v":4282,"vw":5.084129},{"c":5.096,"h":5.096,"l":5.09,"n":61,"o":5.09,"t":"2026-10-08T15:45:00Z","v":3488,"vw":5.090609},{"c":5.105,"h":5.11,"l":5.1,"n":73,"o":5.1,"t":"2026-10-08T15:50:00Z","v":3430,"vw":5.103054},{"c":5.1,"h":5.11,"l":5.095,"n":66,"o":5.1,"t":"2026-10-08T15:55:00Z","v":4671,"vw":5.102369},{"c":5.1,"h":5.105,"l":5.1,"n":16,"o":5.105,"t":"2026-10-08T16:00:00Z","v":888,"vw":5.100833},{"c":5.125,"h":5.125,"l":5.11,"n":58,"o":5.11,"t":"2026-10-08T16:05:00Z","v":2822,"vw":5.117297},{"c":5.1289,"h":5.1289,"l":5.1201,"n":27,"o":5.125,"t":"2026-10-08T16:10:00Z","v":2557,"vw":5.124496},{"c":5.145,"h":5.19,"l":5.1289,"n":214,"o":5.1289,"t":"2026-10-08T16:15:00Z","v":21339,"vw":5.160469},{"c":5.16,"h":5.165,"l":5.14,"n":142,"o":5.14,"t":"2026-10-08T16:20:00Z","v":10494,"vw":5.156404},{"c":5.175,"h":5.175,"l":5.165,"n":71,"o":5.165,"t":"2026-10-08T16:25:00Z","v":4810,"vw":5.167648},{"c":5.16,"h":5.175,"l":5.16,"n":57,"o":5.17,"t":"2026-10-08T16:30:00Z","v":5732,"vw":5.165989},{"c":5.135,"h":5.16,"l":5.13,"n":61,"o":5.16,"t":"2026-10-08T16:35:00Z","v":5403,"vw":5.146504},{"c":5.135,"h":5.145,"l":5.135,"n":53,"o":5.14,"t":"2026-10-08T16:40:00Z","v":2391,"vw":5.139649},{"c":5.105,"h":5.135,"l":5.105,"n":66,"o":5.13,"t":"2026-10-08T16:45:00Z","v":5451,"vw":5.115125},{"c":5.11,"h":5.11,"l":5.1,"n":107,"o":5.105,"t":"2026-10-08T16:50:00Z","v":6588,"vw":5.107801},{"c":5.12,"h":5.12,"l":5.105,"n":151,"o":5.105,"t":"2026-10-08T16:55:00Z","v":12875,"vw":5.113502},{"c":5.12,"h":5.125,"l":5.11,"n":78,"o":5.12,"t":"2026-10-08T17:00:00Z","v":4913,"vw":5.119615},{"c":5.13,"h":5.13,"l":5.115,"n":57,"o":5.115,"t":"2026-10-08T17:05:00Z","v":4141,"vw":5.123843},{"c":5.16,"h":5.16,"l":5.13,"n":150,"o":5.135,"t":"2026-10-08T17:10:00Z","v":11301,"vw":5.14666},{"c":5.14,"h":5.16,"l":5.14,"n":117,"o":5.16,"t":"2026-10-08T17:15:00Z","v":6172,"vw":5.152185},{"c":5.13,"h":5.13,"l":5.115,"n":101,"o":5.13,"t":"2026-10-08T17:20:00Z","v":14793,"vw":5.122934},{"c":5.12,"h":5.135,"l":5.11,"n":77,"o":5.135,"t":"2026-10-08T17:25:00Z","v":5849,"vw":5.115453},{"c":5.13,"h":5.13,"l":5.115,"n":77,"o":5.12,"t":"2026-10-08T17:30:00Z","v":5757,"vw":5.122105},{"c":5.11,"h":5.13,"l":5.1,"n":86,"o":5.13,"t":"2026-10-08T17:35:00Z","v":5118,"vw":5.11565},{"c":5.1399,"h":5.14,"l":5.11,"n":35,"o":5.115,"t":"2026-10-08T17:40:00Z","v":4209,"vw":5.118425},{"c":5.125,"h":5.1399,"l":5.125,"n":80,"o":5.1399,"t":"2026-10-08T17:45:00Z","v":5367,"vw":5.12819},{"c":5.12,"h":5.12,"l":5.115,"n":59,"o":5.12,"t":"2026-10-08T17:50:00Z","v":4050,"vw":5.117549},{"c":5.11,"h":5.125,"l":5.11,"n":53,"o":5.12,"t":"2026-10-08T17:55:00Z","v":4126,"vw":5.118796},{"c":5.115,"h":5.115,"l":5.105,"n":54,"o":5.11,"t":"2026-10-08T18:00:00Z","v":2335,"vw":5.109063},{"c":5.115,"h":5.115,"l":5.115,"n":35,"o":5.115,"t":"2026-10-08T18:05:00Z","v":2569,"vw":5.115},{"c":5.135,"h":5.135,"l":5.12,"n":65,"o":5.12,"t":"2026-10-08T18:10:00Z","v":2524,"vw":5.124198},{"c":5.14,"h":5.145,"l":5.14,"n":80,"o":5.14,"t":"2026-10-08T18:15:00Z","v":4669,"vw":5.140588},{"c":5.15,"h":5.15,"l":5.14,"n":60,"o":5.14,"t":"2026-10-08T18:20:00Z","v":2815,"vw":5.140905},{"c":5.15,"h":5.15,"l":5.15,"n":73,"o":5.15,"t":"2026-10-08T18:25:00Z","v":2669,"vw":5.15},{"c":5.14,"h":5.155,"l":5.14,"n":52,"o":5.155,"t":"2026-10-08T18:30:00Z","v":3619,"vw":5.148883},{"c":5.135,"h":5.14,"l":5.135,"n":43,"o":5.14,"t":"2026-10-08T18:35:00Z","v":1328,"vw":5.135991},{"c":5.1311,"h":5.135,"l":5.13,"n":68,"o":5.135,"t":"2026-10-08T18:40:00Z","v":2580,"vw":5.134158},{"c":5.105,"h":5.13,"l":5.1,"n":76,"o":5.13,"t":"2026-10-08T18:45:00Z","v":8475,"vw":5.108837},{"c":5.105,"h":5.1082,"l":5.1001,"n":30,"o":5.1082,"t":"2026-10-08T18:50:00Z","v":3655,"vw":5.105319},{"c":5.11,"h":5.11,"l":5.1,"n":27,"o":5.1,"t":"2026-10-08T18:55:00Z","v":822,"vw":5.102481},{"c":5.1,"h":5.1,"l":5.1,"n":38,"o":5.1,"t":"2026-10-08T19:00:00Z","v":1566,"vw":5.1},{"c":5.095,"h":5.095,"l":5.095,"n":14,"o":5.095,"t":"2026-10-08T19:05:00Z","v":358,"vw":5.095},{"c":5.09,"h":5.0999,"l":5.09,"n":59,"o":5.095,"t":"2026-10-08T19:10:00Z","v":2551,"vw":5.091035},{"c":5.0934,"h":5.095,"l":5.085,"n":139,"o":5.09,"t":"2026-10-08T19:15:00Z","v":10330,"vw":5.089723},{"c":5.11,"h":5.11,"l":5.095,"n":71,"o":5.095,"t":"2026-10-08T19:20:00Z","v":3468,"vw":5.103085},{"c":5.115,"h":5.125,"l":5.115,"n":51,"o":5.12,"t":"2026-10-08T19:25:00Z","v":2737,"vw":5.119661},{"c":5.11,"h":5.1199,"l":5.11,"n":35,"o":5.115,"t":"2026-10-08T19:30:00Z","v":997,"vw":5.115427},{"c":5.12,"h":5.12,"l":5.105,"n":158,"o":5.11,"t":"2026-10-08T19:35:00Z","v":8936,"vw":5.115669},{"c":5.11,"h":5.115,"l":5.11,"n":78,"o":5.115,"t":"2026-10-08T19:40:00Z","v":3969,"vw":5.112791},{"c":5.13,"h":5.13,"l":5.11,"n":142,"o":5.11,"t":"2026-10-08T19:45:00Z","v":8456,"vw":5.118509},{"c":5.135,"h":5.145,"l":5.13,"n":184,"o":5.13,"t":"2026-10-08T19:50:00Z","v":10848,"vw":5.136236},{"c":5.115,"h":5.14,"l":5.111,"n":388,"o":5.14,"t":"2026-10-08T19:55:00Z","v":24135,"vw":5.131503},{"c":5.12,"h":5.12,"l":5.12,"n":13,"o":5.12,"t":"2026-10-08T20:00:00Z","v":250879,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T20:55:00Z","v":500,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T22:05:00Z","v":293,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-08T22:40:00Z","v":199,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-08T23:00:00Z","v":199,"vw":5.13},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-08T23:15:00Z","v":100,"vw":5.135},{"c":5.0903,"h":5.115,"l":5.0903,"n":12,"o":5.115,"t":"2026-10-08T23:40:00Z","v":500,"vw":5.098301},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-08T23:55:00Z","v":200,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":7,"o":5.14,"t":"2026-10-09T08:00:00Z","v":283,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-09T08:25:00Z","v":220,"vw":5.15},{"c":5.141,"h":5.141,"l":5.141,"n":1,"o":5.141,"t":"2026-10-09T08:50:00Z","v":489,"vw":5.141},{"c":5.14,"h":5.17,"l":5.14,"n":5,"o":5.17,"t":"2026-10-09T11:00:00Z","v":2401,"vw":5.146522},{"c":5.2392,"h":5.2392,"l":5.2392,"n":1,"o":5.2392,"t":"2026-10-09T11:10:00Z","v":250,"vw":5.2392},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-09T11:30:00Z","v":411,"vw":5.23},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-09T12:00:00Z","v":200,"vw":5.14},{"c":5.226,"h":5.226,"l":5.226,"n":2,"o":5.226,"t":"2026-10-09T12:30:00Z","v":270,"vw":5.226},{"c":5.15,"h":5.151,"l":5.15,"n":8,"o":5.151,"t":"2026-10-09T13:20:00Z","v":970,"vw":5.150503},{"c":5.1403,"h":5.1403,"l":5.14,"n":8,"o":5.14,"t":"2026-10-09T13:25:00Z","v":700,"vw":5.1401},{"c":5.045,"h":5.2,"l":5.045,"n":320,"o":5.2,"t":"2026-10-09T13:30:00Z","v":43198,"vw":5.105495},{"c":5.06,"h":5.06,"l":5.025,"n":178,"o":5.04,"t":"2026-10-09T13:35:00Z","v":11500,"vw":5.038861},{"c":5.03,"h":5.06,"l":5.0235,"n":62,"o":5.06,"t":"2026-10-09T13:40:00Z","v":9453,"vw":5.04928},{"c":5,"h":5.0453,"l":4.99,"n":467,"o":5.0453,"t":"2026-10-09T13:45:00Z","v":51327,"vw":5.005165},{"c":4.99,"h":5.0118,"l":4.975,"n":195,"o":5,"t":"2026-10-09T13:50:00Z","v":17490,"vw":4.991803},{"c":5.005,"h":5.01,"l":4.99,"n":127,"o":4.99,"t":"2026-10-09T13:55:00Z","v":8080,"vw":4.99875},{"c":5.03,"h":5.03,"l":5.002,"n":110,"o":5.002,"t":"2026-10-09T14:00:00Z","v":10304,"vw":5.022768},{"c":5.04,"h":5.055,"l":5.03,"n":140,"o":5.03,"t":"2026-10-09T14:05:00Z","v":10858,"vw":5.043865},{"c":5.03,"h":5.04,"l":5.005,"n":93,"o":5.035,"t":"2026-10-09T14:10:00Z","v":7435,"vw":5.0244},{"c":5.035,"h":5.045,"l":5.01,"n":144,"o":5.0102,"t":"2026-10-09T14:15:00Z","v":27007,"vw":5.025581},{"c":5.06,"h":5.06,"l":5.03,"n":144,"o":5.0337,"t":"2026-10-09T14:20:00Z","v":9708,"vw":5.047965},{"c":5.0689,"h":5.0689,"l":5.0511,"n":40,"o":5.055,"t":"2026-10-09T14:25:00Z","v":1702,"vw":5.059545},{"c":5.045,"h":5.062,"l":5.045,"n":88,"o":5.062,"t":"2026-10-09T14:30:00Z","v":9208,"vw":5.055513},{"c":5.03,"h":5.0499,"l":5.02,"n":119,"o":5.045,"t":"2026-10-09T14:35:00Z","v":12337,"vw":5.031646},{"c":5.04,"h":5.04,"l":5.03,"n":72,"o":5.03,"t":"2026-10-09T14:40:00Z","v":5086,"vw":5.036111},{"c":5.0383,"h":5.05,"l":5.035,"n":100,"o":5.04,"t":"2026-10-09T14:45:00Z","v":14165,"vw":5.039395},{"c":5.0599,"h":5.065,"l":5.04,"n":76,"o":5.04,"t":"2026-10-09T14:50:00Z","v":5271,"vw":5.051204},{"c":5.0565,"h":5.065,"l":5.05,"n":62,"o":5.055,"t":"2026-10-09T14:55:00Z","v":4330,"vw":5.059365},{"c":5.055,"h":5.06,"l":5.055,"n":53,"o":5.055,"t":"2026-10-09T15:00:00Z","v":5016,"vw":5.059059},{"c":5.03,"h":5.06,"l":5.025,"n":100,"o":5.06,"t":"2026-10-09T15:05:00Z","v":6247,"vw":5.045765},{"c":5.0314,"h":5.04,"l":5.03,"n":40,"o":5.04,"t":"2026-10-09T15:10:00Z","v":2676,"vw":5.031907},{"c":5.04,"h":5.04,"l":5.035,"n":56,"o":5.035,"t":"2026-10-09T15:15:00Z","v":2239,"vw":5.039643},{"c":5.04,"h":5.04,"l":5.035,"n":39,"o":5.04,"t":"2026-10-09T15:20:00Z","v":3654,"vw":5.039179},{"c":5.02,"h":5.035,"l":5.02,"n":66,"o":5.03,"t":"2026-10-09T15:25:00Z","v":3984,"vw":5.030157},{"c":5.015,"h":5.035,"l":5.015,"n":48,"o":5.025,"t":"2026-10-09T15:30:00Z","v":6948,"vw":5.029552},{"c":5.02,"h":5.02,"l":5.015,"n":30,"o":5.015,"t":"2026-10-09T15:35:00Z","v":2762,"vw":5.019088},{"c":5.02,"h":5.02,"l":5.015,"n":123,"o":5.02,"t":"2026-10-09T15:40:00Z","v":7899,"vw":5.019917},{"c":5.025,"h":5.025,"l":5.0214,"n":18,"o":5.0214,"t":"2026-10-09T15:45:00Z","v":538,"vw":5.0226},{"c":5.025,"h":5.03,"l":5.02,"n":44,"o":5.025,"t":"2026-10-09T15:50:00Z","v":16121,"vw":5.024968},{"c":5,"h":5.02,"l":5,"n":109,"o":5.02,"t":"2026-10-09T15:55:00Z","v":6656,"vw":5.012877},{"c":5,"h":5,"l":4.995,"n":86,"o":5,"t":"2026-10-09T16:00:00Z","v":7273,"vw":4.997936},{"c":4.985,"h":5,"l":4.985,"n":81,"o":5,"t":"2026-10-09T16:05:00Z","v":7127,"vw":4.996812},{"c":4.9897,"h":4.9897,"l":4.98,"n":20,"o":4.985,"t":"2026-10-09T16:10:00Z","v":2479,"vw":4.985262},{"c":4.9884,"h":4.995,"l":4.985,"n":76,"o":4.985,"t":"2026-10-09T16:15:00Z","v":5562,"vw":4.989804},{"c":4.995,"h":4.995,"l":4.99,"n":45,"o":4.99,"t":"2026-10-09T16:20:00Z","v":1713,"vw":4.992748},{"c":4.9989,"h":5,"l":4.995,"n":41,"o":4.995,"t":"2026-10-09T16:25:00Z","v":2318,"vw":4.997023},{"c":5,"h":5.005,"l":5,"n":60,"o":5,"t":"2026-10-09T16:30:00Z","v":3010,"vw":5.00079},{"c":4.985,"h":5,"l":4.985,"n":34,"o":5,"t":"2026-10-09T16:35:00Z","v":1860,"vw":4.993963},{"c":4.995,"h":4.995,"l":4.9847,"n":44,"o":4.9847,"t":"2026-10-09T16:40:00Z","v":4744,"vw":4.989611},{"c":4.995,"h":5,"l":4.99,"n":69,"o":4.995,"t":"2026-10-09T16:45:00Z","v":5573,"vw":4.9916},{"c":4.99,"h":5,"l":4.99,"n":56,"o":5,"t":"2026-10-09T16:50:00Z","v":3596,"vw":4.998372},{"c":4.985,"h":4.985,"l":4.985,"n":14,"o":4.985,"t":"2026-10-09T16:55:00Z","v":588,"vw":4.985},{"c":4.98,"h":4.99,"l":4.98,"n":36,"o":4.985,"t":"2026-10-09T17:00:00Z","v":2663,"vw":4.983155},{"c":4.985,"h":4.9889,"l":4.9801,"n":35,"o":4.985,"t":"2026-10-09T17:05:00Z","v":1953,"vw":4.984322},{"c":4.975,"h":4.99,"l":4.975,"n":68,"o":4.985,"t":"2026-10-09T17:10:00Z","v":7969,"vw":4.98045},{"c":5,"h":5,"l":4.975,"n":58,"o":4.975,"t":"2026-10-09T17:15:00Z","v":4756,"vw":4.983138},{"c":4.985,"h":4.9999,"l":4.985,"n":23,"o":4.9999,"t":"2026-10-09T17:20:00Z","v":1909,"vw":4.993877},{"c":4.99,"h":4.995,"l":4.985,"n":44,"o":4.985,"t":"2026-10-09T17:25:00Z","v":3229,"vw":4.98925},{"c":4.99,"h":4.99,"l":4.985,"n":35,"o":4.99,"t":"2026-10-09T17:30:00Z","v":1880,"vw":4.989561},{"c":4.995,"h":4.995,"l":4.9801,"n":24,"o":4.9899,"t":"2026-10-09T17:35:00Z","v":2290,"vw":4.989405},{"c":4.99,"h":5,"l":4.99,"n":37,"o":4.995,"t":"2026-10-09T17:40:00Z","v":11272,"vw":4.998537},{"c":5.005,"h":5.005,"l":4.99,"n":51,"o":4.99,"t":"2026-10-09T17:45:00Z","v":4347,"vw":4.999943},{"c":5.03,"h":5.03,"l":5,"n":75,"o":5,"t":"2026-10-09T17:50:00Z","v":4375,"vw":5.017938},{"c":5.035,"h":5.04,"l":5.03,"n":60,"o":5.03,"t":"2026-10-09T17:55:00Z","v":5185,"vw":5.031931},{"c":5.035,"h":5.035,"l":5.025,"n":48,"o":5.03,"t":"2026-10-09T18:00:00Z","v":4526,"vw":5.030053},{"c":5.045,"h":5.045,"l":5.035,"n":20,"o":5.04,"t":"2026-10-09T18:05:00Z","v":1095,"vw":5.040625},{"c":5.045,"h":5.06,"l":5.045,"n":72,"o":5.05,"t":"2026-10-09T18:10:00Z","v":5044,"vw":5.050383},{"c":5.05,"h":5.05,"l":5.0401,"n":17,"o":5.045,"t":"2026-10-09T18:15:00Z","v":774,"vw":5.043383},{"c":5.045,"h":5.0499,"l":5.045,"n":9,"o":5.0499,"t":"2026-10-09T18:20:00Z","v":342,"vw":5.047722},{"c":5.03,"h":5.045,"l":5.03,"n":67,"o":5.04,"t":"2026-10-09T18:25:00Z","v":3925,"vw":5.037605},{"c":5.025,"h":5.03,"l":5.025,"n":20,"o":5.03,"t":"2026-10-09T18:30:00Z","v":1521,"vw":5.029091},{"c":5.03,"h":5.03,"l":5.025,"n":98,"o":5.03,"t":"2026-10-09T18:35:00Z","v":5591,"vw":5.029848},{"c":5.03,"h":5.03,"l":5.03,"n":33,"o":5.03,"t":"2026-10-09T18:40:00Z","v":2111,"vw":5.03},{"c":5.04,"h":5.04,"l":5.025,"n":61,"o":5.025,"t":"2026-10-09T18:45:00Z","v":4210,"vw":5.034092},{"c":5.045,"h":5.055,"l":5.035,"n":89,"o":5.05,"t":"2026-10-09T18:50:00Z","v":11215,"vw":5.047607},{"c":5.02,"h":5.0403,"l":5.02,"n":36,"o":5.0401,"t":"2026-10-09T18:55:00Z","v":3765,"vw":5.032199},{"c":5.025,"h":5.03,"l":5.02,"n":46,"o":5.03,"t":"2026-10-09T19:00:00Z","v":2131,"vw":5.025957},{"c":5.025,"h":5.03,"l":5.025,"n":13,"o":5.03,"t":"2026-10-09T19:05:00Z","v":680,"vw":5.027},{"c":5.045,"h":5.05,"l":5.0299,"n":158,"o":5.03,"t":"2026-10-09T19:10:00Z","v":35842,"vw":5.046572},{"c":5.045,"h":5.0499,"l":5.04,"n":51,"o":5.045,"t":"2026-10-09T19:15:00Z","v":4645,"vw":5.045184},{"c":5.045,"h":5.045,"l":5.045,"n":35,"o":5.045,"t":"2026-10-09T19:20:00Z","v":3364,"vw":5.045},{"c":5.035,"h":5.0489,"l":5.035,"n":82,"o":5.045,"t":"2026-10-09T19:25:00Z","v":4653,"vw":5.040528},{"c":5.035,"h":5.045,"l":5.03,"n":92,"o":5.035,"t":"2026-10-09T19:30:00Z","v":6948,"vw":5.03873},{"c":5.035,"h":5.035,"l":5.03,"n":53,"o":5.035,"t":"2026-10-09T19:35:00Z","v":1926,"vw":5.034589},{"c":5.05,"h":5.05,"l":5.035,"n":141,"o":5.0399,"t":"2026-10-09T19:40:00Z","v":13891,"vw":5.045858},{"c":5.045,"h":5.0599,"l":5.04,"n":108,"o":5.0599,"t":"2026-10-09T19:45:00Z","v":7585,"vw":5.049369},{"c":5.055,"h":5.06,"l":5.0432,"n":218,"o":5.045,"t":"2026-10-09T19:50:00Z","v":12494,"vw":5.051281},{"c":5.04,"h":5.05,"l":5.035,"n":472,"o":5.05,"t":"2026-10-09T19:55:00Z","v":32946,"vw":5.04516},{"c":5.04,"h":5.04,"l":5.04,"n":15,"o":5.04,"t":"2026-10-09T20:00:00Z","v":37480,"vw":5.04},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T20:15:00Z","v":489,"vw":5},{"c":5.0761,"h":5.0761,"l":5.0761,"n":1,"o":5.0761,"t":"2026-10-09T20:20:00Z","v":200,"vw":5.0761},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T21:10:00Z","v":1000,"vw":5.07},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-09T21:30:00Z","v":150,"vw":5.03},{"c":5.0698,"h":5.0698,"l":5.0698,"n":1,"o":5.0698,"t":"2026-10-09T22:20:00Z","v":200,"vw":5.0698},{"c":5.0698,"h":5.0698,"l":5.0698,"n":1,"o":5.0698,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.0698},{"c":5.0966,"h":5.0966,"l":5.0966,"n":4,"o":5.0966,"t":"2026-10-09T23:00:00Z","v":222,"vw":5.0966},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T23:35:00Z","v":112,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":19,"o":5.04,"t":"2026-10-12T08:00:00Z","v":1241,"vw":5.04},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T08:20:00Z","v":547,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-12T08:30:00Z","v":143,"vw":5.08},{"c":5.2165,"h":5.2165,"l":5.2165,"n":2,"o":5.2165,"t":"2026-10-12T09:30:00Z","v":106,"vw":5.2165},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-12T10:00:00Z","v":486,"vw":5.1},{"c":5.065,"h":5.09,"l":5.04,"n":6,"o":5.041,"t":"2026-10-12T11:15:00Z","v":666,"vw":5.052791},{"c":5.08,"h":5.08,"l":5.041,"n":5,"o":5.041,"t":"2026-10-12T11:20:00Z","v":410,"vw":5.05675},{"c":5.0738,"h":5.0738,"l":5.0738,"n":1,"o":5.0738,"t":"2026-10-12T11:40:00Z","v":100,"vw":5.0738},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-12T12:05:00Z","v":397,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-12T12:45:00Z","v":100,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-12T13:05:00Z","v":125,"vw":5.04},{"c":5.0671,"h":5.0671,"l":5.0671,"n":1,"o":5.0671,"t":"2026-10-12T13:20:00Z","v":200,"vw":5.0671},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-10-12T13:25:00Z","v":1907,"vw":5.03},{"c":4.9821,"h":5.03,"l":4.96,"n":275,"o":5,"t":"2026-10-12T13:30:00Z","v":35985,"vw":4.985998},{"c":5.03,"h":5.03,"l":4.98,"n":110,"o":4.98,"t":"2026-10-12T13:35:00Z","v":7689,"vw":5.007631},{"c":5.01,"h":5.03,"l":5,"n":155,"o":5.03,"t":"2026-10-12T13:40:00Z","v":12428,"vw":5.013114},{"c":4.9911,"h":5.02,"l":4.9911,"n":78,"o":5.02,"t":"2026-10-12T13:45:00Z","v":7438,"vw":5.01387},{"c":5.01,"h":5.015,"l":4.995,"n":159,"o":4.995,"t":"2026-10-12T13:50:00Z","v":15104,"vw":5.007627},{"c":5.01,"h":5.015,"l":5.005,"n":40,"o":5.005,"t":"2026-10-12T13:55:00Z","v":4870,"vw":5.006985},{"c":4.995,"h":5.015,"l":4.995,"n":93,"o":5.01,"t":"2026-10-12T14:00:00Z","v":10365,"vw":5.002752},{"c":4.975,"h":5.005,"l":4.97,"n":111,"o":5,"t":"2026-10-12T14:05:00Z","v":13086,"vw":4.991494},{"c":5.03,"h":5.07,"l":4.975,"n":288,"o":4.98,"t":"2026-10-12T14:10:00Z","v":45666,"vw":5.023453},{"c":5.02,"h":5.025,"l":5,"n":206,"o":5.025,"t":"2026-10-12T14:15:00Z","v":41356,"vw":5.010803},{"c":5.015,"h":5.0299,"l":5.015,"n":119,"o":5.0299,"t":"2026-10-12T14:20:00Z","v":5034,"vw":5.020631},{"c":5.01,"h":5.01,"l":5.01,"n":40,"o":5.01,"t":"2026-10-12T14:25:00Z","v":3059,"vw":5.01},{"c":4.995,"h":5.0011,"l":4.9922,"n":39,"o":5.0011,"t":"2026-10-12T14:30:00Z","v":5402,"vw":4.99849},{"c":4.99,"h":4.995,"l":4.99,"n":28,"o":4.995,"t":"2026-10-12T14:35:00Z","v":882,"vw":4.99352},{"c":4.985,"h":5.005,"l":4.985,"n":129,"o":4.99,"t":"2026-10-12T14:40:00Z","v":13288,"vw":4.998828},{"c":4.98,"h":4.985,"l":4.98,"n":44,"o":4.9801,"t":"2026-10-12T14:45:00Z","v":3414,"vw":4.9825},{"c":4.98,"h":4.985,"l":4.98,"n":57,"o":4.98,"t":"2026-10-12T14:50:00Z","v":3009,"vw":4.980817},{"c":4.98,"h":4.98,"l":4.975,"n":51,"o":4.975,"t":"2026-10-12T14:55:00Z","v":8046,"vw":4.977092},{"c":4.985,"h":4.985,"l":4.98,"n":75,"o":4.985,"t":"2026-10-12T15:00:00Z","v":7344,"vw":4.980578},{"c":4.975,"h":4.9899,"l":4.975,"n":35,"o":4.9899,"t":"2026-10-12T15:05:00Z","v":6511,"vw":4.977133},{"c":4.965,"h":4.975,"l":4.96,"n":120,"o":4.975,"t":"2026-10-12T15:10:00Z","v":12972,"vw":4.967232},{"c":4.9653,"h":4.97,"l":4.9611,"n":63,"o":4.965,"t":"2026-10-12T15:15:00Z","v":3953,"vw":4.965544},{"c":4.9658,"h":4.97,"l":4.96,"n":43,"o":4.97,"t":"2026-10-12T15:20:00Z","v":5493,"vw":4.963955},{"c":4.955,"h":4.965,"l":4.955,"n":69,"o":4.96,"t":"2026-10-12T15:25:00Z","v":5211,"vw":4.959404},{"c":4.955,"h":4.955,"l":4.955,"n":41,"o":4.955,"t":"2026-10-12T15:30:00Z","v":2003,"vw":4.955},{"c":4.95,"h":4.9589,"l":4.95,"n":26,"o":4.955,"t":"2026-10-12T15:35:00Z","v":1573,"vw":4.95375},{"c":4.96,"h":4.96,"l":4.9501,"n":23,"o":4.955,"t":"2026-10-12T15:40:00Z","v":4826,"vw":4.951119},{"c":4.9501,"h":4.96,"l":4.95,"n":45,"o":4.95,"t":"2026-10-12T15:45:00Z","v":9092,"vw":4.951027},{"c":4.945,"h":4.955,"l":4.945,"n":56,"o":4.955,"t":"2026-10-12T15:50:00Z","v":4782,"vw":4.951181},{"c":4.945,"h":4.9476,"l":4.94,"n":34,"o":4.94,"t":"2026-10-12T15:55:00Z","v":4495,"vw":4.940467},{"c":4.94,"h":4.945,"l":4.9399,"n":73,"o":4.945,"t":"2026-10-12T16:00:00Z","v":4372,"vw":4.940224},{"c":4.935,"h":4.945,"l":4.935,"n":22,"o":4.9401,"t":"2026-10-12T16:05:00Z","v":1903,"vw":4.939384},{"c":4.9299,"h":4.935,"l":4.92,"n":80,"o":4.935,"t":"2026-10-12T16:10:00Z","v":6956,"vw":4.924076},{"c":4.93,"h":4.93,"l":4.91,"n":61,"o":4.92,"t":"2026-10-12T16:15:00Z","v":8233,"vw":4.923532},{"c":4.93,"h":4.93,"l":4.9283,"n":9,"o":4.9283,"t":"2026-10-12T16:20:00Z","v":1727,"vw":4.928406},{"c":4.925,"h":4.93,"l":4.925,"n":61,"o":4.93,"t":"2026-10-12T16:25:00Z","v":3683,"vw":4.928037},{"c":4.9201,"h":4.93,"l":4.9201,"n":38,"o":4.925,"t":"2026-10-12T16:30:00Z","v":3050,"vw":4.926505},{"c":4.945,"h":4.955,"l":4.925,"n":68,"o":4.925,"t":"2026-10-12T16:35:00Z","v":8284,"vw":4.936655},{"c":4.935,"h":4.945,"l":4.935,"n":31,"o":4.945,"t":"2026-10-12T16:40:00Z","v":1675,"vw":4.940482},{"c":4.93,"h":4.9301,"l":4.924,"n":66,"o":4.93,"t":"2026-10-12T16:45:00Z","v":7254,"vw":4.929186},{"c":4.92,"h":4.935,"l":4.92,"n":38,"o":4.935,"t":"2026-10-12T16:50:00Z","v":1530,"vw":4.928535},{"c":4.915,"h":4.9299,"l":4.915,"n":52,"o":4.925,"t":"2026-10-12T16:55:00Z","v":3722,"vw":4.919929},{"c":4.92,"h":4.92,"l":4.915,"n":61,"o":4.9199,"t":"2026-10-12T17:00:00Z","v":6502,"vw":4.918409},{"c":4.93,"h":4.93,"l":4.925,"n":10,"o":4.925,"t":"2026-10-12T17:05:00Z","v":405,"vw":4.928333},{"c":4.93,"h":4.93,"l":4.925,"n":16,"o":4.93,"t":"2026-10-12T17:10:00Z","v":2697,"vw":4.92805},{"c":4.92,"h":4.925,"l":4.92,"n":18,"o":4.925,"t":"2026-10-12T17:15:00Z","v":1679,"vw":4.923251},{"c":4.93,"h":4.935,"l":4.93,"n":33,"o":4.93,"t":"2026-10-12T17:20:00Z","v":3607,"vw":4.930739},{"c":4.93,"h":4.9389,"l":4.925,"n":32,"o":4.9389,"t":"2026-10-12T17:25:00Z","v":1655,"vw":4.929919},{"c":4.92,"h":4.9286,"l":4.92,"n":12,"o":4.9286,"t":"2026-10-12T17:30:00Z","v":2944,"vw":4.920792},{"c":4.94,"h":4.94,"l":4.9201,"n":69,"o":4.9214,"t":"2026-10-12T17:35:00Z","v":5374,"vw":4.929092},{"c":4.925,"h":4.94,"l":4.925,"n":42,"o":4.94,"t":"2026-10-12T17:40:00Z","v":4947,"vw":4.933458},{"c":4.925,"h":4.925,"l":4.925,"n":4,"o":4.925,"t":"2026-10-12T17:50:00Z","v":109,"vw":4.925},{"c":4.925,"h":4.9295,"l":4.925,"n":19,"o":4.9295,"t":"2026-10-12T17:55:00Z","v":932,"vw":4.928935},{"c":4.92,"h":4.93,"l":4.92,"n":65,"o":4.925,"t":"2026-10-12T18:00:00Z","v":12395,"vw":4.921505},{"c":4.91,"h":4.915,"l":4.91,"n":41,"o":4.915,"t":"2026-10-12T18:05:00Z","v":5791,"vw":4.911725},{"c":4.905,"h":4.91,"l":4.9014,"n":64,"o":4.91,"t":"2026-10-12T18:10:00Z","v":4446,"vw":4.907209},{"c":4.905,"h":4.9063,"l":4.9,"n":26,"o":4.9,"t":"2026-10-12T18:15:00Z","v":2895,"vw":4.905875},{"c":4.9,"h":4.91,"l":4.9,"n":16,"o":4.905,"t":"2026-10-12T18:20:00Z","v":780,"vw":4.905},{"c":4.905,"h":4.905,"l":4.9,"n":20,"o":4.905,"t":"2026-10-12T18:25:00Z","v":1355,"vw":4.903636},{"c":4.895,"h":4.905,"l":4.895,"n":105,"o":4.905,"t":"2026-10-12T18:30:00Z","v":9842,"vw":4.899388},{"c":4.905,"h":4.905,"l":4.9,"n":48,"o":4.9,"t":"2026-10-12T18:35:00Z","v":4224,"vw":4.901905},{"c":4.895,"h":4.91,"l":4.895,"n":55,"o":4.905,"t":"2026-10-12T18:40:00Z","v":9057,"vw":4.903643},{"c":4.8869,"h":4.8989,"l":4.88,"n":72,"o":4.8989,"t":"2026-10-12T18:45:00Z","v":6619,"vw":4.889448},{"c":4.875,"h":4.89,"l":4.875,"n":55,"o":4.89,"t":"2026-10-12T18:50:00Z","v":6345,"vw":4.878582},{"c":4.87,"h":4.8759,"l":4.87,"n":28,"o":4.87,"t":"2026-10-12T18:55:00Z","v":3228,"vw":4.870304},{"c":4.875,"h":4.88,"l":4.875,"n":59,"o":4.875,"t":"2026-10-12T19:00:00Z","v":3963,"vw":4.876196},{"c":4.885,"h":4.885,"l":4.8799,"n":43,"o":4.8799,"t":"2026-10-12T19:05:00Z","v":6219,"vw":4.880081},{"c":4.87,"h":4.875,"l":4.865,"n":75,"o":4.875,"t":"2026-10-12T19:10:00Z","v":6484,"vw":4.870311},{"c":4.865,"h":4.87,"l":4.85,"n":235,"o":4.87,"t":"2026-10-12T19:15:00Z","v":30140,"vw":4.862579},{"c":4.86,"h":4.8689,"l":4.86,"n":15,"o":4.8689,"t":"2026-10-12T19:20:00Z","v":2275,"vw":4.864945},{"c":4.85,"h":4.86,"l":4.85,"n":77,"o":4.86,"t":"2026-10-12T19:25:00Z","v":8209,"vw":4.851139},{"c":4.845,"h":4.855,"l":4.84,"n":115,"o":4.855,"t":"2026-10-12T19:30:00Z","v":14830,"vw":4.849879},{"c":4.855,"h":4.855,"l":4.845,"n":90,"o":4.845,"t":"2026-10-12T19:35:00Z","v":12134,"vw":4.848414},{"c":4.85,"h":4.8577,"l":4.85,"n":66,"o":4.855,"t":"2026-10-12T19:40:00Z","v":7421,"vw":4.851922},{"c":4.8469,"h":4.86,"l":4.84,"n":130,"o":4.86,"t":"2026-10-12T19:45:00Z","v":19479,"vw":4.849753},{"c":4.845,"h":4.86,"l":4.835,"n":345,"o":4.84,"t":"2026-10-12T19:50:00Z","v":30765,"vw":4.845459},{"c":4.835,"h":4.85,"l":4.83,"n":448,"o":4.845,"t":"2026-10-12T19:55:00Z","v":36029,"vw":4.839622},{"c":4.81,"h":4.85,"l":4.81,"n":46,"o":4.83,"t":"2026-10-12T20:00:00Z","v":37042,"vw":4.827341},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-12T20:25:00Z","v":48020,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-12T20:30:00Z","v":105,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-12T20:35:00Z","v":100,"vw":4.87},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-12T20:50:00Z","v":1010,"vw":4.83},{"c":4.8492,"h":4.8492,"l":4.8492,"n":2,"o":4.8492,"t":"2026-10-12T21:30:00Z","v":105,"vw":4.8492},{"c":4.84,"h":4.85,"l":4.84,"n":2,"o":4.85,"t":"2026-10-12T21:35:00Z","v":380,"vw":4.843947},{"c":4.8594,"h":4.8594,"l":4.8594,"n":1,"o":4.8594,"t":"2026-10-12T22:25:00Z","v":1000,"vw":4.8594},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-10-12T22:40:00Z","v":350,"vw":4.857143},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-12T22:45:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.83,"n":19,"o":4.83,"t":"2026-10-13T08:00:00Z","v":885,"vw":4.834615},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-13T08:05:00Z","v":220,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-13T09:10:00Z","v":123,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-13T10:30:00Z","v":300,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-13T11:00:00Z","v":683,"vw":4.85},{"c":4.8228,"h":4.8228,"l":4.8228,"n":2,"o":4.8228,"t":"2026-10-13T11:15:00Z","v":205,"vw":4.8228},{"c":4.8225,"h":4.8225,"l":4.8225,"n":2,"o":4.8225,"t":"2026-10-13T11:30:00Z","v":470,"vw":4.8225},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-13T11:40:00Z","v":218,"vw":4.82},{"c":4.81,"h":4.81,"l":4.8,"n":26,"o":4.81,"t":"2026-10-13T12:00:00Z","v":2498,"vw":4.805302},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-13T12:25:00Z","v":100,"vw":4.77},{"c":4.79,"h":4.7908,"l":4.79,"n":3,"o":4.7908,"t":"2026-10-13T13:00:00Z","v":1289,"vw":4.790667},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-13T13:25:00Z","v":714,"vw":4.82},{"c":4.7,"h":4.79,"l":4.67,"n":454,"o":4.76,"t":"2026-10-13T13:30:00Z","v":60972,"vw":4.734108},{"c":4.7001,"h":4.71,"l":4.67,"n":161,"o":4.695,"t":"2026-10-13T13:35:00Z","v":19435,"vw":4.690185},{"c":4.735,"h":4.75,"l":4.71,"n":231,"o":4.71,"t":"2026-10-13T13:40:00Z","v":29840,"vw":4.7259},{"c":4.755,"h":4.76,"l":4.7301,"n":123,"o":4.735,"t":"2026-10-13T13:45:00Z","v":14158,"vw":4.74478},{"c":4.74,"h":4.75,"l":4.725,"n":168,"o":4.75,"t":"2026-10-13T13:50:00Z","v":18920,"vw":4.734642},{"c":4.72,"h":4.74,"l":4.719,"n":95,"o":4.74,"t":"2026-10-13T13:55:00Z","v":16560,"vw":4.729503},{"c":4.72,"h":4.72,"l":4.705,"n":180,"o":4.72,"t":"2026-10-13T14:00:00Z","v":11989,"vw":4.713808},{"c":4.72,"h":4.735,"l":4.7099,"n":142,"o":4.72,"t":"2026-10-13T14:05:00Z","v":11667,"vw":4.720525},{"c":4.735,"h":4.745,"l":4.73,"n":77,"o":4.73,"t":"2026-10-13T14:10:00Z","v":9335,"vw":4.735645},{"c":4.715,"h":4.74,"l":4.71,"n":92,"o":4.7301,"t":"2026-10-13T14:15:00Z","v":5799,"vw":4.725903},{"c":4.71,"h":4.715,"l":4.705,"n":71,"o":4.71,"t":"2026-10-13T14:20:00Z","v":4291,"vw":4.709203},{"c":4.7199,"h":4.7199,"l":4.7199,"n":8,"o":4.7199,"t":"2026-10-13T14:25:00Z","v":315,"vw":4.7199},{"c":4.7,"h":4.71,"l":4.695,"n":120,"o":4.71,"t":"2026-10-13T14:30:00Z","v":9542,"vw":4.701879},{"c":4.705,"h":4.71,"l":4.68,"n":128,"o":4.695,"t":"2026-10-13T14:35:00Z","v":25589,"vw":4.686573},{"c":4.71,"h":4.71,"l":4.705,"n":50,"o":4.705,"t":"2026-10-13T14:40:00Z","v":2705,"vw":4.708918},{"c":4.695,"h":4.7019,"l":4.695,"n":45,"o":4.7014,"t":"2026-10-13T14:45:00Z","v":2460,"vw":4.700299},{"c":4.675,"h":4.69,"l":4.67,"n":87,"o":4.69,"t":"2026-10-13T14:50:00Z","v":11112,"vw":4.680129},{"c":4.68,"h":4.685,"l":4.675,"n":65,"o":4.6799,"t":"2026-10-13T14:55:00Z","v":9954,"vw":4.678284},{"c":4.69,"h":4.7,"l":4.675,"n":142,"o":4.675,"t":"2026-10-13T15:00:00Z","v":18310,"vw":4.684972},{"c":4.675,"h":4.685,"l":4.675,"n":33,"o":4.685,"t":"2026-10-13T15:05:00Z","v":6057,"vw":4.678907},{"c":4.695,"h":4.6999,"l":4.68,"n":86,"o":4.68,"t":"2026-10-13T15:10:00Z","v":10469,"vw":4.685184},{"c":4.695,"h":4.6999,"l":4.695,"n":24,"o":4.6999,"t":"2026-10-13T15:15:00Z","v":1163,"vw":4.696558},{"c":4.6914,"h":4.7,"l":4.684,"n":102,"o":4.69,"t":"2026-10-13T15:20:00Z","v":12042,"vw":4.692699},{"c":4.69,"h":4.6961,"l":4.69,"n":36,"o":4.6961,"t":"2026-10-13T15:25:00Z","v":2252,"vw":4.6943},{"c":4.68,"h":4.7,"l":4.68,"n":32,"o":4.7,"t":"2026-10-13T15:30:00Z","v":2337,"vw":4.696111},{"c":4.6799,"h":4.6899,"l":4.6702,"n":58,"o":4.685,"t":"2026-10-13T15:35:00Z","v":6282,"vw":4.679696},{"c":4.6786,"h":4.68,"l":4.675,"n":30,"o":4.68,"t":"2026-10-13T15:40:00Z","v":2772,"vw":4.67942},{"c":4.675,"h":4.675,"l":4.67,"n":33,"o":4.67,"t":"2026-10-13T15:45:00Z","v":4562,"vw":4.671222},{"c":4.6701,"h":4.69,"l":4.665,"n":162,"o":4.675,"t":"2026-10-13T15:50:00Z","v":18739,"vw":4.674101},{"c":4.665,"h":4.67,"l":4.665,"n":54,"o":4.67,"t":"2026-10-13T15:55:00Z","v":5404,"vw":4.669893},{"c":4.675,"h":4.675,"l":4.67,"n":18,"o":4.67,"t":"2026-10-13T16:00:00Z","v":1790,"vw":4.671582},{"c":4.65,"h":4.6786,"l":4.65,"n":66,"o":4.6777,"t":"2026-10-13T16:05:00Z","v":8020,"vw":4.659253},{"c":4.6474,"h":4.655,"l":4.6422,"n":69,"o":4.655,"t":"2026-10-13T16:10:00Z","v":7052,"vw":4.647912},{"c":4.665,"h":4.67,"l":4.65,"n":58,"o":4.65,"t":"2026-10-13T16:15:00Z","v":5787,"vw":4.661314},{"c":4.665,"h":4.665,"l":4.665,"n":8,"o":4.665,"t":"2026-10-13T16:20:00Z","v":490,"vw":4.665},{"c":4.665,"h":4.665,"l":4.6611,"n":8,"o":4.6611,"t":"2026-10-13T16:25:00Z","v":230,"vw":4.66305},{"c":4.68,"h":4.69,"l":4.665,"n":95,"o":4.665,"t":"2026-10-13T16:30:00Z","v":42509,"vw":4.687184},{"c":4.685,"h":4.685,"l":4.68,"n":65,"o":4.68,"t":"2026-10-13T16:35:00Z","v":7746,"vw":4.68121},{"c":4.665,"h":4.7,"l":4.665,"n":121,"o":4.69,"t":"2026-10-13T16:40:00Z","v":66166,"vw":4.686775},{"c":4.645,"h":4.665,"l":4.64,"n":466,"o":4.665,"t":"2026-10-13T16:45:00Z","v":42381,"vw":4.643296},{"c":4.645,"h":4.65,"l":4.64,"n":31,"o":4.64,"t":"2026-10-13T16:50:00Z","v":3109,"vw":4.646358},{"c":4.635,"h":4.6477,"l":4.63,"n":105,"o":4.6477,"t":"2026-10-13T16:55:00Z","v":11483,"vw":4.631719},{"c":4.63,"h":4.635,"l":4.63,"n":11,"o":4.635,"t":"2026-10-13T17:00:00Z","v":650,"vw":4.633021},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-10-13T17:05:00Z","v":595,"vw":4.64},{"c":4.62,"h":4.64,"l":4.62,"n":139,"o":4.635,"t":"2026-10-13T17:10:00Z","v":11238,"vw":4.627267},{"c":4.6003,"h":4.6299,"l":4.6,"n":142,"o":4.6225,"t":"2026-10-13T17:15:00Z","v":13469,"vw":4.609184},{"c":4.62,"h":4.625,"l":4.6,"n":179,"o":4.6,"t":"2026-10-13T17:20:00Z","v":19003,"vw":4.613755},{"c":4.605,"h":4.61,"l":4.6,"n":53,"o":4.61,"t":"2026-10-13T17:25:00Z","v":4316,"vw":4.604402},{"c":4.595,"h":4.605,"l":4.595,"n":69,"o":4.6006,"t":"2026-10-13T17:30:00Z","v":12420,"vw":4.599659},{"c":4.605,"h":4.605,"l":4.595,"n":74,"o":4.595,"t":"2026-10-13T17:35:00Z","v":11310,"vw":4.597366},{"c":4.61,"h":4.61,"l":4.595,"n":39,"o":4.595,"t":"2026-10-13T17:40:00Z","v":2874,"vw":4.603296},{"c":4.585,"h":4.6001,"l":4.575,"n":157,"o":4.6001,"t":"2026-10-13T17:45:00Z","v":18846,"vw":4.588329},{"c":4.565,"h":4.585,"l":4.565,"n":50,"o":4.585,"t":"2026-10-13T17:50:00Z","v":8193,"vw":4.573033},{"c":4.5601,"h":4.57,"l":4.56,"n":51,"o":4.5686,"t":"2026-10-13T17:55:00Z","v":5683,"vw":4.563601},{"c":4.575,"h":4.58,"l":4.565,"n":68,"o":4.565,"t":"2026-10-13T18:00:00Z","v":6861,"vw":4.568505},{"c":4.615,"h":4.615,"l":4.5723,"n":92,"o":4.575,"t":"2026-10-13T18:05:00Z","v":12731,"vw":4.588485},{"c":4.605,"h":4.62,"l":4.6,"n":117,"o":4.615,"t":"2026-10-13T18:10:00Z","v":13384,"vw":4.614432},{"c":4.605,"h":4.605,"l":4.605,"n":15,"o":4.605,"t":"2026-10-13T18:15:00Z","v":819,"vw":4.605},{"c":4.605,"h":4.605,"l":4.595,"n":79,"o":4.605,"t":"2026-10-13T18:20:00Z","v":6829,"vw":4.600753},{"c":4.605,"h":4.62,"l":4.605,"n":46,"o":4.61,"t":"2026-10-13T18:25:00Z","v":2673,"vw":4.61011},{"c":4.605,"h":4.6099,"l":4.6,"n":25,"o":4.6082,"t":"2026-10-13T18:30:00Z","v":4818,"vw":4.605133},{"c":4.585,"h":4.6,"l":4.585,"n":38,"o":4.6,"t":"2026-10-13T18:35:00Z","v":1995,"vw":4.591059},{"c":4.58,"h":4.5998,"l":4.58,"n":95,"o":4.59,"t":"2026-10-13T18:40:00Z","v":11452,"vw":4.586741},{"c":4.57,"h":4.585,"l":4.57,"n":97,"o":4.585,"t":"2026-10-13T18:45:00Z","v":6754,"vw":4.580275},{"c":4.575,"h":4.59,"l":4.565,"n":116,"o":4.5789,"t":"2026-10-13T18:50:00Z","v":17963,"vw":4.577177},{"c":4.575,"h":4.58,"l":4.57,"n":41,"o":4.575,"t":"2026-10-13T18:55:00Z","v":2868,"vw":4.573432},{"c":4.57,"h":4.5798,"l":4.565,"n":68,"o":4.57,"t":"2026-10-13T19:00:00Z","v":7934,"vw":4.574669},{"c":4.59,"h":4.59,"l":4.58,"n":39,"o":4.58,"t":"2026-10-13T19:05:00Z","v":4282,"vw":4.581943},{"c":4.584,"h":4.595,"l":4.5801,"n":88,"o":4.5801,"t":"2026-10-13T19:10:00Z","v":8424,"vw":4.588119},{"c":4.585,"h":4.585,"l":4.58,"n":41,"o":4.58,"t":"2026-10-13T19:15:00Z","v":3921,"vw":4.581031},{"c":4.61,"h":4.61,"l":4.58,"n":148,"o":4.58,"t":"2026-10-13T19:20:00Z","v":30857,"vw":4.59811},{"c":4.605,"h":4.625,"l":4.6001,"n":73,"o":4.62,"t":"2026-10-13T19:25:00Z","v":6382,"vw":4.612877},{"c":4.59,"h":4.605,"l":4.59,"n":73,"o":4.605,"t":"2026-10-13T19:30:00Z","v":6588,"vw":4.59734},{"c":4.595,"h":4.6,"l":4.585,"n":77,"o":4.59,"t":"2026-10-13T19:35:00Z","v":7396,"vw":4.591364},{"c":4.595,"h":4.5999,"l":4.585,"n":74,"o":4.5999,"t":"2026-10-13T19:40:00Z","v":5938,"vw":4.593097},{"c":4.605,"h":4.605,"l":4.6,"n":98,"o":4.6,"t":"2026-10-13T19:45:00Z","v":9048,"vw":4.600101},{"c":4.61,"h":4.62,"l":4.6,"n":116,"o":4.6,"t":"2026-10-13T19:50:00Z","v":9103,"vw":4.607184},{"c":4.65,"h":4.66,"l":4.6,"n":680,"o":4.615,"t":"2026-10-13T19:55:00Z","v":113064,"vw":4.631019},{"c":4.64,"h":4.64,"l":4.64,"n":17,"o":4.64,"t":"2026-10-13T20:00:00Z","v":37646,"vw":4.64},{"c":4.6884,"h":4.6884,"l":4.6884,"n":1,"o":4.6884,"t":"2026-10-13T20:25:00Z","v":400,"vw":4.6884},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-13T20:35:00Z","v":212,"vw":4.63},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-13T20:40:00Z","v":200,"vw":4.69},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-13T21:45:00Z","v":104,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-13T22:50:00Z","v":100,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-13T23:10:00Z","v":100,"vw":4.64},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-10-14T08:00:00Z","v":2156,"vw":4.66},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-14T10:25:00Z","v":123,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-14T10:55:00Z","v":200,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-14T11:05:00Z","v":150,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-14T12:15:00Z","v":3183,"vw":4.64},{"c":4.57,"h":4.58,"l":4.57,"n":12,"o":4.58,"t":"2026-10-14T12:40:00Z","v":794,"vw":4.578667},{"c":4.5601,"h":4.5685,"l":4.56,"n":5,"o":4.5685,"t":"2026-10-14T12:45:00Z","v":1629,"vw":4.562635},{"c":4.57,"h":4.57,"l":4.5685,"n":20,"o":4.5685,"t":"2026-10-14T12:50:00Z","v":7285,"vw":4.569895},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-14T13:05:00Z","v":215,"vw":4.63},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-14T13:10:00Z","v":359,"vw":4.57},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-14T13:15:00Z","v":300,"vw":4.62},{"c":4.5689,"h":4.5689,"l":4.5689,"n":1,"o":4.5689,"t":"2026-10-14T13:20:00Z","v":125,"vw":4.5689},{"c":4.52,"h":4.56,"l":4.51,"n":64,"o":4.56,"t":"2026-10-14T13:25:00Z","v":4810,"vw":4.546404},{"c":4.484,"h":4.53,"l":4.475,"n":469,"o":4.5,"t":"2026-10-14T13:30:00Z","v":99592,"vw":4.499622},{"c":4.4801,"h":4.49,"l":4.474,"n":125,"o":4.48,"t":"2026-10-14T13:35:00Z","v":10790,"vw":4.480202},{"c":4.4847,"h":4.494,"l":4.47,"n":99,"o":4.48,"t":"2026-10-14T13:40:00Z","v":9250,"vw":4.480175},{"c":4.51,"h":4.52,"l":4.48,"n":101,"o":4.49,"t":"2026-10-14T13:45:00Z","v":9224,"vw":4.497635},{"c":4.4686,"h":4.5099,"l":4.4686,"n":154,"o":4.5099,"t":"2026-10-14T13:50:00Z","v":15418,"vw":4.486981},{"c":4.4,"h":4.465,"l":4.4,"n":225,"o":4.46,"t":"2026-10-14T13:55:00Z","v":27228,"vw":4.428721},{"c":4.36,"h":4.4001,"l":4.35,"n":363,"o":4.4001,"t":"2026-10-14T14:00:00Z","v":67646,"vw":4.371558},{"c":4.375,"h":4.375,"l":4.32,"n":406,"o":4.36,"t":"2026-10-14T14:05:00Z","v":54220,"vw":4.357054},{"c":4.35,"h":4.375,"l":4.35,"n":166,"o":4.375,"t":"2026-10-14T14:10:00Z","v":40244,"vw":4.361574},{"c":4.3514,"h":4.3617,"l":4.3501,"n":74,"o":4.359,"t":"2026-10-14T14:15:00Z","v":9395,"vw":4.356547},{"c":4.3215,"h":4.35,"l":4.31,"n":284,"o":4.35,"t":"2026-10-14T14:20:00Z","v":28241,"vw":4.331647},{"c":4.325,"h":4.33,"l":4.315,"n":78,"o":4.3286,"t":"2026-10-14T14:25:00Z","v":9400,"vw":4.32335},{"c":4.34,"h":4.35,"l":4.325,"n":154,"o":4.325,"t":"2026-10-14T14:30:00Z","v":24217,"vw":4.338268},{"c":4.3299,"h":4.3439,"l":4.3215,"n":141,"o":4.335,"t":"2026-10-14T14:35:00Z","v":17930,"vw":4.3334},{"c":4.34,"h":4.355,"l":4.325,"n":131,"o":4.325,"t":"2026-10-14T14:40:00Z","v":16938,"vw":4.342563},{"c":4.325,"h":4.36,"l":4.325,"n":126,"o":4.3385,"t":"2026-10-14T14:45:00Z","v":52279,"vw":4.342206},{"c":4.3015,"h":4.33,"l":4.3015,"n":151,"o":4.325,"t":"2026-10-14T14:50:00Z","v":11477,"vw":4.322098},{"c":4.315,"h":4.32,"l":4.31,"n":102,"o":4.31,"t":"2026-10-14T14:55:00Z","v":13381,"vw":4.31785},{"c":4.3101,"h":4.32,"l":4.31,"n":31,"o":4.315,"t":"2026-10-14T15:00:00Z","v":2912,"vw":4.311783},{"c":4.305,"h":4.31,"l":4.3,"n":155,"o":4.31,"t":"2026-10-14T15:05:00Z","v":18142,"vw":4.303666},{"c":4.3,"h":4.3099,"l":4.3,"n":52,"o":4.305,"t":"2026-10-14T15:10:00Z","v":18701,"vw":4.302005},{"c":4.32,"h":4.325,"l":4.3,"n":189,"o":4.305,"t":"2026-10-14T15:15:00Z","v":25424,"vw":4.311552},{"c":4.32,"h":4.325,"l":4.315,"n":54,"o":4.315,"t":"2026-10-14T15:20:00Z","v":5148,"vw":4.319612},{"c":4.315,"h":4.32,"l":4.31,"n":72,"o":4.32,"t":"2026-10-14T15:25:00Z","v":7610,"vw":4.316797},{"c":4.3,"h":4.3171,"l":4.3,"n":67,"o":4.3101,"t":"2026-10-14T15:30:00Z","v":8845,"vw":4.31074},{"c":4.2901,"h":4.3086,"l":4.2801,"n":167,"o":4.3001,"t":"2026-10-14T15:35:00Z","v":26143,"vw":4.293483},{"c":4.2899,"h":4.2901,"l":4.2803,"n":73,"o":4.29,"t":"2026-10-14T15:40:00Z","v":13681,"vw":4.28885},{"c":4.285,"h":4.29,"l":4.28,"n":31,"o":4.2868,"t":"2026-10-14T15:45:00Z","v":3066,"vw":4.283401},{"c":4.28,"h":4.285,"l":4.275,"n":94,"o":4.2803,"t":"2026-10-14T15:50:00Z","v":11501,"vw":4.279635},{"c":4.25,"h":4.285,"l":4.25,"n":84,"o":4.28,"t":"2026-10-14T15:55:00Z","v":26514,"vw":4.256409},{"c":4.245,"h":4.255,"l":4.235,"n":175,"o":4.255,"t":"2026-10-14T16:00:00Z","v":30831,"vw":4.243363},{"c":4.2476,"h":4.249,"l":4.23,"n":289,"o":4.245,"t":"2026-10-14T16:05:00Z","v":29937,"vw":4.241078},{"c":4.245,"h":4.26,"l":4.24,"n":231,"o":4.24,"t":"2026-10-14T16:10:00Z","v":24819,"vw":4.249509},{"c":4.225,"h":4.25,"l":4.21,"n":196,"o":4.24,"t":"2026-10-14T16:15:00Z","v":33406,"vw":4.229551},{"c":4.2,"h":4.225,"l":4.19,"n":160,"o":4.22,"t":"2026-10-14T16:20:00Z","v":20789,"vw":4.203768},{"c":4.215,"h":4.22,"l":4.2001,"n":83,"o":4.205,"t":"2026-10-14T16:25:00Z","v":6784,"vw":4.213041},{"c":4.215,"h":4.215,"l":4.205,"n":76,"o":4.21,"t":"2026-10-14T16:30:00Z","v":4066,"vw":4.210181},{"c":4.24,"h":4.24,"l":4.22,"n":110,"o":4.22,"t":"2026-10-14T16:35:00Z","v":9516,"vw":4.228851},{"c":4.24,"h":4.24,"l":4.235,"n":52,"o":4.24,"t":"2026-10-14T16:40:00Z","v":9098,"vw":4.236175},{"c":4.235,"h":4.247,"l":4.235,"n":64,"o":4.247,"t":"2026-10-14T16:45:00Z","v":5887,"vw":4.2402},{"c":4.24,"h":4.255,"l":4.225,"n":219,"o":4.23,"t":"2026-10-14T16:50:00Z","v":27371,"vw":4.239403},{"c":4.2449,"h":4.245,"l":4.23,"n":78,"o":4.23,"t":"2026-10-14T16:55:00Z","v":4650,"vw":4.237774},{"c":4.245,"h":4.26,"l":4.24,"n":100,"o":4.245,"t":"2026-10-14T17:00:00Z","v":6928,"vw":4.249299},{"c":4.2499,"h":4.255,"l":4.245,"n":84,"o":4.245,"t":"2026-10-14T17:05:00Z","v":7472,"vw":4.249156},{"c":4.2485,"h":4.25,"l":4.24,"n":104,"o":4.2485,"t":"2026-10-14T17:10:00Z","v":9112,"vw":4.247251},{"c":4.24,"h":4.24,"l":4.23,"n":104,"o":4.24,"t":"2026-10-14T17:15:00Z","v":11466,"vw":4.237098},{"c":4.2429,"h":4.245,"l":4.24,"n":43,"o":4.2442,"t":"2026-10-14T17:20:00Z","v":2570,"vw":4.242213},{"c":4.23,"h":4.245,"l":4.23,"n":86,"o":4.2401,"t":"2026-10-14T17:25:00Z","v":8835,"vw":4.238401},{"c":4.2114,"h":4.23,"l":4.21,"n":104,"o":4.23,"t":"2026-10-14T17:30:00Z","v":11136,"vw":4.219425},{"c":4.215,"h":4.225,"l":4.2143,"n":107,"o":4.215,"t":"2026-10-14T17:35:00Z","v":9188,"vw":4.218436},{"c":4.22,"h":4.23,"l":4.22,"n":70,"o":4.22,"t":"2026-10-14T17:40:00Z","v":6024,"vw":4.220723},{"c":4.215,"h":4.215,"l":4.215,"n":38,"o":4.215,"t":"2026-10-14T17:45:00Z","v":1166,"vw":4.215},{"c":4.215,"h":4.22,"l":4.21,"n":52,"o":4.22,"t":"2026-10-14T17:50:00Z","v":5858,"vw":4.216215},{"c":4.2,"h":4.21,"l":4.2,"n":103,"o":4.21,"t":"2026-10-14T17:55:00Z","v":3961,"vw":4.204742},{"c":4.2,"h":4.21,"l":4.195,"n":173,"o":4.2,"t":"2026-10-14T18:00:00Z","v":18577,"vw":4.204038},{"c":4.2,"h":4.205,"l":4.2,"n":65,"o":4.2001,"t":"2026-10-14T18:05:00Z","v":2242,"vw":4.202419},{"c":4.195,"h":4.2,"l":4.19,"n":112,"o":4.2,"t":"2026-10-14T18:10:00Z","v":8586,"vw":4.195701},{"c":4.1986,"h":4.2,"l":4.19,"n":43,"o":4.195,"t":"2026-10-14T18:15:00Z","v":1646,"vw":4.196553},{"c":4.18,"h":4.2,"l":4.18,"n":95,"o":4.2,"t":"2026-10-14T18:20:00Z","v":11590,"vw":4.18711},{"c":4.1855,"h":4.19,"l":4.175,"n":60,"o":4.1799,"t":"2026-10-14T18:25:00Z","v":7021,"vw":4.18038},{"c":4.185,"h":4.1899,"l":4.1805,"n":21,"o":4.185,"t":"2026-10-14T18:30:00Z","v":6278,"vw":4.185112},{"c":4.17,"h":4.19,"l":4.16,"n":202,"o":4.18,"t":"2026-10-14T18:35:00Z","v":23108,"vw":4.167865},{"c":4.15,"h":4.17,"l":4.15,"n":95,"o":4.17,"t":"2026-10-14T18:40:00Z","v":21969,"vw":4.162862},{"c":4.165,"h":4.1698,"l":4.15,"n":62,"o":4.155,"t":"2026-10-14T18:45:00Z","v":6016,"vw":4.158268},{"c":4.165,"h":4.17,"l":4.16,"n":75,"o":4.165,"t":"2026-10-14T18:50:00Z","v":6321,"vw":4.165238},{"c":4.17,"h":4.175,"l":4.165,"n":93,"o":4.165,"t":"2026-10-14T18:55:00Z","v":6158,"vw":4.170688},{"c":4.175,"h":4.18,"l":4.165,"n":76,"o":4.17,"t":"2026-10-14T19:00:00Z","v":9322,"vw":4.171503},{"c":4.175,"h":4.18,"l":4.17,"n":91,"o":4.175,"t":"2026-10-14T19:05:00Z","v":6797,"vw":4.174424},{"c":4.165,"h":4.18,"l":4.16,"n":99,"o":4.175,"t":"2026-10-14T19:10:00Z","v":9823,"vw":4.1691},{"c":4.17,"h":4.17,"l":4.165,"n":150,"o":4.165,"t":"2026-10-14T19:15:00Z","v":11905,"vw":4.16755},{"c":4.175,"h":4.175,"l":4.1631,"n":99,"o":4.175,"t":"2026-10-14T19:20:00Z","v":14824,"vw":4.172027},{"c":4.165,"h":4.18,"l":4.165,"n":62,"o":4.18,"t":"2026-10-14T19:25:00Z","v":4076,"vw":4.171512},{"c":4.165,"h":4.17,"l":4.165,"n":84,"o":4.165,"t":"2026-10-14T19:30:00Z","v":7401,"vw":4.166841},{"c":4.155,"h":4.17,"l":4.155,"n":140,"o":4.165,"t":"2026-10-14T19:35:00Z","v":12509,"vw":4.160297},{"c":4.175,"h":4.18,"l":4.15,"n":114,"o":4.155,"t":"2026-10-14T19:40:00Z","v":15050,"vw":4.161465},{"c":4.175,"h":4.18,"l":4.155,"n":168,"o":4.1799,"t":"2026-10-14T19:45:00Z","v":21981,"vw":4.167945},{"c":4.18,"h":4.18,"l":4.1725,"n":100,"o":4.175,"t":"2026-10-14T19:50:00Z","v":8489,"vw":4.175744},{"c":4.165,"h":4.18,"l":4.16,"n":263,"o":4.175,"t":"2026-10-14T19:55:00Z","v":20137,"vw":4.168394},{"c":4.23,"h":4.23,"l":4.165,"n":12,"o":4.165,"t":"2026-10-14T20:00:00Z","v":29775,"vw":4.165218},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-14T20:05:00Z","v":110,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T20:10:00Z","v":140,"vw":4.18},{"c":4.24,"h":4.24,"l":4.24,"n":8,"o":4.24,"t":"2026-10-14T20:20:00Z","v":500,"vw":4.24},{"c":4.2,"h":4.2207,"l":4.2,"n":3,"o":4.2207,"t":"2026-10-14T20:25:00Z","v":250,"vw":4.21035},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-14T21:00:00Z","v":412,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T21:05:00Z","v":250,"vw":4.19},{"c":4.17,"h":4.18,"l":4.17,"n":6,"o":4.18,"t":"2026-10-14T21:20:00Z","v":641,"vw":4.173279},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-14T22:15:00Z","v":110,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":26,"o":4.17,"t":"2026-10-14T22:35:00Z","v":1852,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-14T22:50:00Z","v":340,"vw":4.22},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-14T23:15:00Z","v":300,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-14T23:35:00Z","v":519,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T23:40:00Z","v":120,"vw":4.18},{"c":4.16,"h":4.18,"l":4.15,"n":30,"o":4.18,"t":"2026-10-15T08:00:00Z","v":1895,"vw":4.158356},{"c":4.15,"h":4.15,"l":4.15,"n":24,"o":4.15,"t":"2026-10-15T08:25:00Z","v":865,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T09:10:00Z","v":163,"vw":4.15},{"c":4.12,"h":4.12,"l":4.1,"n":62,"o":4.11,"t":"2026-10-15T09:20:00Z","v":6117,"vw":4.110542},{"c":4.1,"h":4.13,"l":4.1,"n":12,"o":4.13,"t":"2026-10-15T09:50:00Z","v":2520,"vw":4.123109},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-15T10:10:00Z","v":360,"vw":4.13},{"c":4.134,"h":4.134,"l":4.134,"n":1,"o":4.134,"t":"2026-10-15T10:45:00Z","v":117,"vw":4.134},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-15T11:00:00Z","v":320,"vw":4.15},{"c":4.1318,"h":4.16,"l":4.1318,"n":5,"o":4.16,"t":"2026-10-15T11:10:00Z","v":391,"vw":4.150218},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-15T11:15:00Z","v":100,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-15T11:25:00Z","v":200,"vw":4.14},{"c":4.1301,"h":4.1301,"l":4.1301,"n":3,"o":4.1301,"t":"2026-10-15T11:30:00Z","v":1110,"vw":4.1301},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T11:35:00Z","v":110,"vw":4.13},{"c":4.1476,"h":4.15,"l":4.1476,"n":2,"o":4.15,"t":"2026-10-15T11:50:00Z","v":250,"vw":4.1488},{"c":4.13,"h":4.1333,"l":4.13,"n":8,"o":4.1333,"t":"2026-10-15T12:05:00Z","v":3684,"vw":4.132514},{"c":4.0853,"h":4.11,"l":4.0853,"n":42,"o":4.11,"t":"2026-10-15T12:10:00Z","v":8241,"vw":4.101275},{"c":4.1292,"h":4.1292,"l":4.09,"n":2,"o":4.09,"t":"2026-10-15T12:15:00Z","v":3100,"vw":4.091265},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-15T12:20:00Z","v":4800,"vw":4.09},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-10-15T12:30:00Z","v":755,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T12:45:00Z","v":3000,"vw":4.07},{"c":4.05,"h":4.08,"l":4.05,"n":98,"o":4.05,"t":"2026-10-15T13:10:00Z","v":23512,"vw":4.050823},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-15T13:15:00Z","v":351,"vw":4.05},{"c":4.06,"h":4.07,"l":4.0311,"n":10,"o":4.0393,"t":"2026-10-15T13:20:00Z","v":4319,"vw":4.041221},{"c":4.02,"h":4.09,"l":4,"n":545,"o":4.09,"t":"2026-10-15T13:30:00Z","v":61499,"vw":4.049088},{"c":3.99,"h":4.01,"l":3.94,"n":351,"o":4.01,"t":"2026-10-15T13:35:00Z","v":47479,"vw":3.987021},{"c":4.005,"h":4.005,"l":3.97,"n":320,"o":3.99,"t":"2026-10-15T13:40:00Z","v":59741,"vw":3.979267},{"c":4.02,"h":4.035,"l":3.995,"n":238,"o":4,"t":"2026-10-15T13:45:00Z","v":25418,"vw":4.011517},{"c":3.97,"h":4.025,"l":3.965,"n":259,"o":4.025,"t":"2026-10-15T13:50:00Z","v":26599,"vw":3.985651},{"c":3.935,"h":3.965,"l":3.935,"n":210,"o":3.96,"t":"2026-10-15T13:55:00Z","v":12439,"vw":3.950892},{"c":3.94,"h":3.94,"l":3.89,"n":381,"o":3.935,"t":"2026-10-15T14:00:00Z","v":41713,"vw":3.911684},{"c":3.955,"h":3.96,"l":3.9244,"n":190,"o":3.93,"t":"2026-10-15T14:05:00Z","v":18650,"vw":3.944615},{"c":3.94,"h":3.975,"l":3.92,"n":366,"o":3.96,"t":"2026-10-15T14:10:00Z","v":39089,"vw":3.953962},{"c":3.935,"h":3.935,"l":3.9,"n":216,"o":3.935,"t":"2026-10-15T14:15:00Z","v":17624,"vw":3.918963},{"c":3.9401,"h":3.96,"l":3.93,"n":229,"o":3.935,"t":"2026-10-15T14:20:00Z","v":66839,"vw":3.955493},{"c":3.92,"h":3.94,"l":3.92,"n":163,"o":3.94,"t":"2026-10-15T14:25:00Z","v":19803,"vw":3.933915},{"c":3.97,"h":3.975,"l":3.905,"n":285,"o":3.915,"t":"2026-10-15T14:30:00Z","v":26340,"vw":3.933467},{"c":3.995,"h":3.995,"l":3.96,"n":143,"o":3.97,"t":"2026-10-15T14:35:00Z","v":14894,"vw":3.970876},{"c":4.005,"h":4.025,"l":4,"n":161,"o":4,"t":"2026-10-15T14:40:00Z","v":14835,"vw":4.011632},{"c":3.995,"h":4.005,"l":3.97,"n":181,"o":4.005,"t":"2026-10-15T14:45:00Z","v":24388,"vw":3.988781},{"c":4.0099,"h":4.01,"l":3.99,"n":96,"o":3.995,"t":"2026-10-15T14:50:00Z","v":16896,"vw":3.998347},{"c":4.025,"h":4.025,"l":4.005,"n":126,"o":4.005,"t":"2026-10-15T14:55:00Z","v":10120,"vw":4.017014},{"c":4.05,"h":4.05,"l":4.0185,"n":119,"o":4.03,"t":"2026-10-15T15:00:00Z","v":15582,"vw":4.036464},{"c":4.075,"h":4.075,"l":4.05,"n":181,"o":4.055,"t":"2026-10-15T15:05:00Z","v":21828,"vw":4.060604},{"c":4.09,"h":4.095,"l":4.075,"n":89,"o":4.08,"t":"2026-10-15T15:10:00Z","v":6931,"vw":4.084299},{"c":4.0701,"h":4.1,"l":4.0701,"n":121,"o":4.09,"t":"2026-10-15T15:15:00Z","v":10702,"vw":4.087153},{"c":4.06,"h":4.08,"l":4.05,"n":207,"o":4.0797,"t":"2026-10-15T15:20:00Z","v":17198,"vw":4.065603},{"c":4.07,"h":4.07,"l":4.06,"n":104,"o":4.0699,"t":"2026-10-15T15:25:00Z","v":10744,"vw":4.064367},{"c":4.06,"h":4.0651,"l":4.0501,"n":85,"o":4.0651,"t":"2026-10-15T15:30:00Z","v":5787,"vw":4.059246},{"c":4.055,"h":4.065,"l":4.0501,"n":57,"o":4.065,"t":"2026-10-15T15:35:00Z","v":9538,"vw":4.05516},{"c":4.005,"h":4.055,"l":4.005,"n":135,"o":4.055,"t":"2026-10-15T15:40:00Z","v":13044,"vw":4.034543},{"c":4.005,"h":4.005,"l":3.9902,"n":198,"o":4,"t":"2026-10-15T15:45:00Z","v":21808,"vw":3.99883},{"c":3.9999,"h":4.01,"l":3.995,"n":93,"o":4.005,"t":"2026-10-15T15:50:00Z","v":9344,"vw":4.001964},{"c":4,"h":4,"l":3.985,"n":75,"o":3.99,"t":"2026-10-15T15:55:00Z","v":5101,"vw":3.990145},{"c":3.98,"h":4,"l":3.98,"n":60,"o":4,"t":"2026-10-15T16:00:00Z","v":4253,"vw":3.993576},{"c":3.985,"h":3.99,"l":3.985,"n":77,"o":3.9899,"t":"2026-10-15T16:05:00Z","v":2242,"vw":3.986392},{"c":3.9885,"h":3.99,"l":3.98,"n":92,"o":3.985,"t":"2026-10-15T16:10:00Z","v":16244,"vw":3.986201},{"c":4.005,"h":4.01,"l":3.9809,"n":169,"o":3.99,"t":"2026-10-15T16:15:00Z","v":24306,"vw":3.999842},{"c":4.01,"h":4.01,"l":4.005,"n":76,"o":4.01,"t":"2026-10-15T16:20:00Z","v":2013,"vw":4.006271},{"c":4.01,"h":4.01,"l":4.005,"n":56,"o":4.005,"t":"2026-10-15T16:25:00Z","v":1761,"vw":4.007383},{"c":3.995,"h":4.005,"l":3.99,"n":143,"o":4.005,"t":"2026-10-15T16:30:00Z","v":8929,"vw":3.997048},{"c":3.995,"h":4.005,"l":3.995,"n":94,"o":3.9999,"t":"2026-10-15T16:35:00Z","v":7532,"vw":4.000909},{"c":3.99,"h":4,"l":3.985,"n":109,"o":4,"t":"2026-10-15T16:40:00Z","v":7145,"vw":3.988864},{"c":3.989,"h":3.995,"l":3.98,"n":71,"o":3.995,"t":"2026-10-15T16:45:00Z","v":4014,"vw":3.988882},{"c":3.99,"h":3.99,"l":3.984,"n":53,"o":3.99,"t":"2026-10-15T16:50:00Z","v":2946,"vw":3.987617},{"c":3.99,"h":3.99,"l":3.985,"n":12,"o":3.985,"t":"2026-10-15T16:55:00Z","v":1321,"vw":3.985385},{"c":3.985,"h":4,"l":3.985,"n":54,"o":4,"t":"2026-10-15T18:10:00Z","v":2619,"vw":3.988891},{"c":3.985,"h":3.99,"l":3.98,"n":58,"o":3.985,"t":"2026-10-15T18:15:00Z","v":3914,"vw":3.985435},{"c":3.985,"h":3.985,"l":3.985,"n":24,"o":3.985,"t":"2026-10-15T18:20:00Z","v":1143,"vw":3.985},{"c":3.985,"h":3.99,"l":3.98,"n":48,"o":3.985,"t":"2026-10-15T18:25:00Z","v":3285,"vw":3.984418},{"c":3.995,"h":4,"l":3.9801,"n":104,"o":3.985,"t":"2026-10-15T18:30:00Z","v":10333,"vw":3.989297},{"c":3.995,"h":4,"l":3.99,"n":35,"o":3.99,"t":"2026-10-15T18:35:00Z","v":1304,"vw":3.992809},{"c":3.985,"h":4,"l":3.9801,"n":63,"o":4,"t":"2026-10-15T18:40:00Z","v":5538,"vw":3.987846},{"c":3.985,"h":3.99,"l":3.985,"n":105,"o":3.985,"t":"2026-10-15T18:45:00Z","v":4413,"vw":3.987603},{"c":3.985,"h":3.99,"l":3.985,"n":73,"o":3.99,"t":"2026-10-15T18:50:00Z","v":5425,"vw":3.987349},{"c":3.985,"h":3.985,"l":3.98,"n":61,"o":3.98,"t":"2026-10-15T18:55:00Z","v":5251,"vw":3.981778},{"c":3.995,"h":4,"l":3.985,"n":169,"o":3.985,"t":"2026-10-15T19:00:00Z","v":13067,"vw":3.992988},{"c":4.005,"h":4.005,"l":3.99,"n":116,"o":3.995,"t":"2026-10-15T19:05:00Z","v":17154,"vw":3.99984},{"c":4.03,"h":4.03,"l":4.01,"n":231,"o":4.01,"t":"2026-10-15T19:10:00Z","v":102035,"vw":4.011477},{"c":4.05,"h":4.05,"l":4.03,"n":172,"o":4.03,"t":"2026-10-15T19:15:00Z","v":23195,"vw":4.039792},{"c":4.035,"h":4.05,"l":4.035,"n":87,"o":4.045,"t":"2026-10-15T19:20:00Z","v":10645,"vw":4.043046},{"c":4.0302,"h":4.04,"l":4.025,"n":140,"o":4.035,"t":"2026-10-15T19:25:00Z","v":11796,"vw":4.031405},{"c":4.065,"h":4.075,"l":4.035,"n":239,"o":4.035,"t":"2026-10-15T19:30:00Z","v":26525,"vw":4.057433},{"c":4.075,"h":4.08,"l":4.065,"n":178,"o":4.065,"t":"2026-10-15T19:35:00Z","v":17676,"vw":4.072902},{"c":4.085,"h":4.09,"l":4.07,"n":275,"o":4.075,"t":"2026-10-15T19:40:00Z","v":17690,"vw":4.083584},{"c":4.095,"h":4.11,"l":4.085,"n":297,"o":4.085,"t":"2026-10-15T19:45:00Z","v":27874,"vw":4.098536},{"c":4.07,"h":4.095,"l":4.07,"n":236,"o":4.09,"t":"2026-10-15T19:50:00Z","v":12751,"vw":4.082816},{"c":4.065,"h":4.0701,"l":4.06,"n":418,"o":4.07,"t":"2026-10-15T19:55:00Z","v":24173,"vw":4.06472},{"c":4.1,"h":4.1,"l":4.07,"n":8,"o":4.07,"t":"2026-10-15T20:00:00Z","v":26158,"vw":4.070344}],"history":[{"c":2.45,"h":2.47,"l":2.24,"n":2451,"o":2.36,"t":"2024-10-14T04:00:00Z","v":432403,"vw":2.367353},{"c":2.31,"h":2.56,"l":2.3,"n":2088,"o":2.46,"t":"2024-10-15T04:00:00Z","v":338682,"vw":2.429468},{"c":2.26,"h":2.43,"l":2.19,"n":1727,"o":2.35,"t":"2024-10-16T04:00:00Z","v":386279,"vw":2.271616},{"c":2.22,"h":2.2795,"l":2.16,"n":1462,"o":2.25,"t":"2024-10-17T04:00:00Z","v":200975,"vw":2.21549},{"c":2.19,"h":2.2696,"l":2.145,"n":1002,"o":2.23,"t":"2024-10-18T04:00:00Z","v":93632,"vw":2.198784},{"c":2.1,"h":2.21,"l":2,"n":1792,"o":2.21,"t":"2024-10-21T04:00:00Z","v":308661,"vw":2.068835},{"c":1.99,"h":2.13,"l":1.97,"n":1470,"o":2.07,"t":"2024-10-22T04:00:00Z","v":241437,"vw":2.031206},{"c":2,"h":2.02,"l":1.89,"n":1066,"o":2,"t":"2024-10-23T04:00:00Z","v":153800,"vw":1.94747},{"c":1.99,"h":2.0827,"l":1.94,"n":935,"o":2.05,"t":"2024-10-24T04:00:00Z","v":229865,"vw":2.008328},{"c":2.24,"h":2.37,"l":1.98,"n":2075,"o":1.98,"t":"2024-10-25T04:00:00Z","v":410776,"vw":2.215761},{"c":2.29,"h":2.61,"l":2.22,"n":3272,"o":2.27,"t":"2024-10-28T04:00:00Z","v":659054,"vw":2.380272},{"c":2.3,"h":2.3493,"l":2.2,"n":1297,"o":2.24,"t":"2024-10-29T04:00:00Z","v":174589,"vw":2.266988},{"c":2.23,"h":2.35,"l":2.09,"n":1607,"o":2.28,"t":"2024-10-30T04:00:00Z","v":230985,"vw":2.235471},{"c":2.05,"h":2.25,"l":2.04,"n":941,"o":2.19,"t":"2024-10-31T04:00:00Z","v":204463,"vw":2.1149},{"c":2.01,"h":2.14,"l":1.95,"n":1070,"o":2.07,"t":"2024-11-01T04:00:00Z","v":129321,"vw":2.021052},{"c":1.95,"h":2.11,"l":1.92,"n":926,"o":2,"t":"2024-11-04T05:00:00Z","v":163450,"vw":2.011742},{"c":2.08,"h":2.3,"l":2.0201,"n":2626,"o":2.13,"t":"2024-11-05T05:00:00Z","v":438783,"vw":2.141701},{"c":2.19,"h":2.252,"l":2.08,"n":1990,"o":2.2,"t":"2024-11-06T05:00:00Z","v":304860,"vw":2.158182},{"c":2.16,"h":2.24,"l":2.09,"n":1708,"o":2.19,"t":"2024-11-07T05:00:00Z","v":249136,"vw":2.16927},{"c":2.1,"h":2.16,"l":2.02,"n":1570,"o":2.15,"t":"2024-11-08T05:00:00Z","v":255124,"vw":2.092842},{"c":2.36,"h":2.44,"l":2.15,"n":2857,"o":2.22,"t":"2024-11-11T05:00:00Z","v":531400,"vw":2.306966},{"c":2.17,"h":2.4095,"l":2.12,"n":1971,"o":2.33,"t":"2024-11-12T05:00:00Z","v":355744,"vw":2.231485},{"c":2.07,"h":2.42,"l":2.055,"n":2002,"o":2.2,"t":"2024-11-13T05:00:00Z","v":435048,"vw":2.182301},{"c":1.83,"h":2.09,"l":1.69,"n":4110,"o":2.08,"t":"2024-11-14T05:00:00Z","v":1039809,"vw":1.825233},{"c":1.85,"h":1.8981,"l":1.73,"n":1722,"o":1.88,"t":"2024-11-15T05:00:00Z","v":270170,"vw":1.81811},{"c":1.78,"h":1.9,"l":1.75,"n":1542,"o":1.88,"t":"2024-11-18T05:00:00Z","v":302029,"vw":1.799071},{"c":1.8,"h":1.984,"l":1.74,"n":3219,"o":1.83,"t":"2024-11-19T05:00:00Z","v":629633,"vw":1.831545},{"c":1.94,"h":2.35,"l":1.87,"n":9981,"o":1.93,"t":"2024-11-20T05:00:00Z","v":2126209,"vw":2.095419},{"c":2,"h":2.71,"l":1.98,"n":24289,"o":2.3,"t":"2024-11-21T05:00:00Z","v":6361761,"vw":2.425033},{"c":4.6,"h":5.05,"l":2.15,"n":296085,"o":2.22,"t":"2024-11-22T05:00:00Z","v":83072267,"vw":3.680312},{"c":4.41,"h":5.85,"l":4.26,"n":118548,"o":5.5,"t":"2024-11-25T05:00:00Z","v":17543814,"vw":4.904673},{"c":7.21,"h":7.366,"l":4.1,"n":186498,"o":4.24,"t":"2024-11-26T05:00:00Z","v":39615622,"vw":6.184948},{"c":5.33,"h":6.6998,"l":5.25,"n":45070,"o":6.38,"t":"2024-11-27T05:00:00Z","v":6410179,"vw":5.856412},{"c":6.46,"h":6.48,"l":5.42,"n":28331,"o":5.65,"t":"2024-11-29T05:00:00Z","v":4983877,"vw":5.971773},{"c":5.92,"h":7.93,"l":5.63,"n":57072,"o":7.5,"t":"2024-12-02T05:00:00Z","v":7761659,"vw":6.484382},{"c":5.4,"h":5.97,"l":4.85,"n":21541,"o":5.85,"t":"2024-12-03T05:00:00Z","v":3370946,"vw":5.288745},{"c":4.87,"h":5.55,"l":4.655,"n":19672,"o":5.44,"t":"2024-12-04T05:00:00Z","v":3059880,"vw":4.956587},{"c":4.68,"h":5.23,"l":4.64,"n":16019,"o":5.23,"t":"2024-12-05T05:00:00Z","v":2626656,"vw":4.878992},{"c":4.46,"h":4.815,"l":4.11,"n":24449,"o":4.75,"t":"2024-12-06T05:00:00Z","v":3838823,"vw":4.347393},{"c":3.95,"h":4.9598,"l":3.9,"n":24212,"o":4.78,"t":"2024-12-09T05:00:00Z","v":3058228,"vw":4.334139},{"c":4.07,"h":4.5499,"l":3.9,"n":17039,"o":3.9,"t":"2024-12-10T05:00:00Z","v":2346663,"vw":4.159647},{"c":3.96,"h":4.21,"l":3.6312,"n":12088,"o":4.2,"t":"2024-12-11T05:00:00Z","v":2251352,"vw":3.891187},{"c":3.55,"h":4.31,"l":3.54,"n":13181,"o":4,"t":"2024-12-12T05:00:00Z","v":2103901,"vw":3.939476},{"c":3.47,"h":3.81,"l":3.42,"n":13310,"o":3.5,"t":"2024-12-13T05:00:00Z","v":2245030,"vw":3.586227},{"c":4.23,"h":4.4,"l":3.265,"n":27624,"o":3.38,"t":"2024-12-16T05:00:00Z","v":5715361,"vw":3.991684},{"c":3.54,"h":4.3272,"l":3.5,"n":23821,"o":4.28,"t":"2024-12-17T05:00:00Z","v":3363348,"vw":3.787866},{"c":3.61,"h":4.27,"l":3.51,"n":24158,"o":3.69,"t":"2024-12-18T05:00:00Z","v":4408868,"vw":3.931438},{"c":3.13,"h":4.17,"l":3.02,"n":20776,"o":3.9,"t":"2024-12-19T05:00:00Z","v":4003121,"vw":3.442154},{"c":3.53,"h":3.64,"l":3.03,"n":14340,"o":3.03,"t":"2024-12-20T05:00:00Z","v":2351232,"vw":3.396712},{"c":3.59,"h":4.23,"l":3.44,"n":27257,"o":4.2,"t":"2024-12-23T05:00:00Z","v":5063446,"vw":3.751806},{"c":4.94,"h":5.2,"l":3.59,"n":47948,"o":3.72,"t":"2024-12-24T05:00:00Z","v":10240447,"vw":4.561501},{"c":7.29,"h":8.86,"l":6.3,"n":384125,"o":6.785,"t":"2024-12-26T05:00:00Z","v":71821391,"vw":7.715924},{"c":11.77,"h":14.05,"l":8.25,"n":373983,"o":8.54,"t":"2024-12-27T05:00:00Z","v":73113484,"vw":11.19488},{"c":13.31,"h":14.95,"l":10.29,"n":216365,"o":13.42,"t":"2024-12-30T05:00:00Z","v":31463577,"vw":13.099962},{"c":12.27,"h":12.92,"l":10.78,"n":74043,"o":12.17,"t":"2024-12-31T05:00:00Z","v":9606636,"vw":11.774404},{"c":11.76,"h":12.6,"l":9.9,"n":58608,"o":11.4,"t":"2025-01-02T05:00:00Z","v":7712001,"vw":11.31847},{"c":10.31,"h":12.43,"l":9.81,"n":61032,"o":11,"t":"2025-01-03T05:00:00Z","v":8159079,"vw":10.763604},{"c":9.57,"h":11.25,"l":9.3,"n":59191,"o":10.94,"t":"2025-01-06T05:00:00Z","v":7013329,"vw":10.163368},{"c":8.24,"h":9.65,"l":8.111,"n":43357,"o":9.65,"t":"2025-01-07T05:00:00Z","v":5445860,"vw":8.74777},{"c":7.6,"h":7.89,"l":6.59,"n":37372,"o":7.81,"t":"2025-01-08T05:00:00Z","v":4843092,"vw":7.117841},{"c":7.29,"h":8.18,"l":7.12,"n":23449,"o":7.97,"t":"2025-01-10T05:00:00Z","v":3211718,"vw":7.467632},{"c":7.24,"h":8.82,"l":6.955,"n":56292,"o":7.12,"t":"2025-01-13T05:00:00Z","v":9431051,"vw":7.849329},{"c":9.04,"h":9.46,"l":7.5,"n":63259,"o":7.85,"t":"2025-01-14T05:00:00Z","v":10714833,"vw":8.684846},{"c":9.19,"h":10.38,"l":8.69,"n":61901,"o":10.05,"t":"2025-01-15T05:00:00Z","v":8931371,"vw":9.603866},{"c":9.15,"h":10.49,"l":8.45,"n":35813,"o":8.92,"t":"2025-01-16T05:00:00Z","v":5344701,"vw":9.526373},{"c":7.69,"h":9.19,"l":7.51,"n":37096,"o":9.01,"t":"2025-01-17T05:00:00Z","v":5408909,"vw":8.208289},{"c":8.44,"h":8.5901,"l":7.5703,"n":29206,"o":7.93,"t":"2025-01-21T05:00:00Z","v":4008134,"vw":8.179534},{"c":9.51,"h":11.86,"l":9.42,"n":186225,"o":9.74,"t":"2025-01-22T05:00:00Z","v":30814113,"vw":10.726826},{"c":9.25,"h":10.47,"l":9.03,"n":57383,"o":10,"t":"2025-01-23T05:00:00Z","v":8203340,"vw":9.684256},{"c":9.86,"h":11.2,"l":9.02,"n":71626,"o":9.25,"t":"2025-01-24T05:00:00Z","v":10201679,"vw":10.437415},{"c":9.43,"h":10.3899,"l":8.8601,"n":41093,"o":9.74,"t":"2025-01-27T05:00:00Z","v":6149573,"vw":9.511854},{"c":9.18,"h":9.46,"l":8.63,"n":23548,"o":9.31,"t":"2025-01-28T05:00:00Z","v":3674169,"vw":9.037248},{"c":8.74,"h":9.44,"l":8.38,"n":21430,"o":8.9,"t":"2025-01-29T05:00:00Z","v":3397260,"vw":8.788157},{"c":8.45,"h":9.08,"l":8.36,"n":18167,"o":8.82,"t":"2025-01-30T05:00:00Z","v":2723161,"vw":8.707673},{"c":8.51,"h":9.23,"l":8.04,"n":27305,"o":8.39,"t":"2025-01-31T05:00:00Z","v":4123180,"vw":8.73948},{"c":7.71,"h":7.93,"l":7.2977,"n":24725,"o":7.68,"t":"2025-02-03T05:00:00Z","v":3549387,"vw":7.62235},{"c":7.94,"h":7.98,"l":7.52,"n":21018,"o":7.8,"t":"2025-02-04T05:00:00Z","v":2708116,"vw":7.763625},{"c":8.57,"h":8.63,"l":7.62,"n":20273,"o":7.98,"t":"2025-02-05T05:00:00Z","v":3174917,"vw":8.144246},{"c":9.15,"h":9.9575,"l":8.77,"n":38816,"o":9.15,"t":"2025-02-06T05:00:00Z","v":6288649,"vw":9.287712},{"c":9.93,"h":10.54,"l":9.34,"n":45959,"o":9.47,"t":"2025-02-07T05:00:00Z","v":7468136,"vw":9.914888},{"c":12.11,"h":12.4,"l":10.25,"n":82538,"o":10.59,"t":"2025-02-10T05:00:00Z","v":12263831,"vw":11.659289},{"c":10.26,"h":11.74,"l":9.68,"n":54282,"o":11.605,"t":"2025-02-11T05:00:00Z","v":7366941,"vw":10.705763},{"c":10.62,"h":11.25,"l":9.77,"n":41080,"o":9.95,"t":"2025-02-12T05:00:00Z","v":7077527,"vw":10.600122},{"c":10.52,"h":10.88,"l":9.89,"n":36554,"o":10.66,"t":"2025-02-13T05:00:00Z","v":5718159,"vw":10.305174},{"c":9.32,"h":10.29,"l":8.9,"n":36417,"o":10.19,"t":"2025-02-14T05:00:00Z","v":5438480,"vw":9.341004},{"c":8.84,"h":9.1,"l":8.56,"n":25967,"o":8.945,"t":"2025-02-18T05:00:00Z","v":3371721,"vw":8.804551},{"c":8.71,"h":9.65,"l":8.68,"n":28993,"o":9.1,"t":"2025-02-19T05:00:00Z","v":4988502,"vw":9.163172},{"c":8.39,"h":8.865,"l":8.05,"n":21702,"o":8.85,"t":"2025-02-20T05:00:00Z","v":3147935,"vw":8.31963},{"c":8,"h":8.95,"l":7.95,"n":20610,"o":8.4,"t":"2025-02-21T05:00:00Z","v":3425196,"vw":8.383887},{"c":6.485,"h":7.77,"l":6.27,"n":37578,"o":7.68,"t":"2025-02-24T05:00:00Z","v":6099024,"vw":6.85005},{"c":5.89,"h":6.57,"l":5.66,"n":24853,"o":6.33,"t":"2025-02-25T05:00:00Z","v":3385386,"vw":6.005859},{"c":6.47,"h":6.825,"l":6.35,"n":25902,"o":6.44,"t":"2025-02-26T05:00:00Z","v":3930381,"vw":6.600677},{"c":6.88,"h":7.32,"l":6.2135,"n":26613,"o":6.97,"t":"2025-02-27T05:00:00Z","v":4500574,"vw":6.898299},{"c":6.375,"h":6.7899,"l":6.13,"n":15419,"o":6.39,"t":"2025-02-28T05:00:00Z","v":2452858,"vw":6.463816},{"c":6.81,"h":7.29,"l":6.4001,"n":21463,"o":6.585,"t":"2025-03-03T05:00:00Z","v":3369097,"vw":6.877021},{"c":6.58,"h":6.8198,"l":5.96,"n":15329,"o":6.33,"t":"2025-03-04T05:00:00Z","v":2087882,"vw":6.351652},{"c":7.89,"h":7.89,"l":6.3601,"n":17381,"o":6.6,"t":"2025-03-05T05:00:00Z","v":2771840,"vw":7.265238},{"c":7.33,"h":7.69,"l":6.865,"n":22009,"o":7.47,"t":"2025-03-06T05:00:00Z","v":2580259,"vw":7.144121},{"c":6.65,"h":7.13,"l":6.25,"n":13985,"o":7.13,"t":"2025-03-07T05:00:00Z","v":1661572,"vw":6.659736},{"c":6.39,"h":6.75,"l":5.91,"n":11941,"o":6.66,"t":"2025-03-10T04:00:00Z","v":1587108,"vw":6.194282},{"c":6.135,"h":6.54,"l":5.85,"n":16479,"o":6.37,"t":"2025-03-11T04:00:00Z","v":1774108,"vw":6.105386},{"c":6.87,"h":7.1,"l":6.36,"n":13811,"o":6.36,"t":"2025-03-12T04:00:00Z","v":1929932,"vw":6.705134},{"c":6.45,"h":6.94,"l":6.3002,"n":10194,"o":6.805,"t":"2025-03-13T04:00:00Z","v":1090618,"vw":6.599955},{"c":7.38,"h":7.4,"l":6.63,"n":14082,"o":6.64,"t":"2025-03-14T04:00:00Z","v":1806357,"vw":7.16085},{"c":7.7,"h":7.7942,"l":7.19,"n":12847,"o":7.5,"t":"2025-03-17T04:00:00Z","v":1642753,"vw":7.549054},{"c":7.52,"h":7.67,"l":6.9,"n":13586,"o":7.45,"t":"2025-03-18T04:00:00Z","v":1467636,"vw":7.313598},{"c":7.77,"h":8.05,"l":7.3194,"n":10202,"o":7.61,"t":"2025-03-19T04:00:00Z","v":1476493,"vw":7.68805},{"c":7.71,"h":8.06,"l":7.47,"n":9568,"o":7.53,"t":"2025-03-20T04:00:00Z","v":1000715,"vw":7.831432},{"c":7.36,"h":7.49,"l":7,"n":10629,"o":7.4,"t":"2025-03-21T04:00:00Z","v":1355539,"vw":7.228512},{"c":7.59,"h":8,"l":7.47,"n":9663,"o":7.55,"t":"2025-03-24T04:00:00Z","v":1064589,"vw":7.689486},{"c":7.2,"h":7.5235,"l":7.1,"n":10781,"o":7.44,"t":"2025-03-25T04:00:00Z","v":1126542,"vw":7.268651},{"c":6.78,"h":7.12,"l":6.5307,"n":11026,"o":7.1,"t":"2025-03-26T04:00:00Z","v":1199953,"vw":6.770632},{"c":6.17,"h":6.7025,"l":6.11,"n":8871,"o":6.65,"t":"2025-03-27T04:00:00Z","v":1145522,"vw":6.322484},{"c":6.51,"h":6.6889,"l":5.55,"n":11298,"o":6.11,"t":"2025-03-28T04:00:00Z","v":1420577,"vw":5.927188},{"c":5.88,"h":6.15,"l":5.735,"n":9417,"o":6.01,"t":"2025-03-31T04:00:00Z","v":1083393,"vw":5.880521},{"c":5.81,"h":6.02,"l":5.555,"n":8397,"o":5.99,"t":"2025-04-01T04:00:00Z","v":835920,"vw":5.761504},{"c":6.27,"h":6.57,"l":5.6,"n":11801,"o":5.6,"t":"2025-04-02T04:00:00Z","v":1493549,"vw":6.213741},{"c":6.03,"h":6.2,"l":5.65,"n":6500,"o":5.68,"t":"2025-04-03T04:00:00Z","v":742173,"vw":5.961149},{"c":5.61,"h":5.8,"l":5.15,"n":9278,"o":5.61,"t":"2025-04-04T04:00:00Z","v":1165369,"vw":5.43479},{"c":5.47,"h":5.8591,"l":4.83,"n":10294,"o":4.93,"t":"2025-04-07T04:00:00Z","v":1324989,"vw":5.339617},{"c":5.52,"h":6,"l":5.32,"n":7606,"o":5.85,"t":"2025-04-08T04:00:00Z","v":907904,"vw":5.714426},{"c":6.15,"h":6.3562,"l":5.28,"n":8327,"o":5.56,"t":"2025-04-09T04:00:00Z","v":1289331,"vw":5.951381},{"c":5.87,"h":6.09,"l":5.62,"n":6203,"o":5.91,"t":"2025-04-10T04:00:00Z","v":706510,"vw":5.81693},{"c":6.21,"h":6.24,"l":5.7809,"n":4469,"o":5.92,"t":"2025-04-11T04:00:00Z","v":506871,"vw":5.997864},{"c":5.83,"h":6.59,"l":5.8,"n":7829,"o":6.3,"t":"2025-04-14T04:00:00Z","v":985753,"vw":6.162407},{"c":5.94,"h":6.15,"l":5.8,"n":4800,"o":5.83,"t":"2025-04-15T04:00:00Z","v":551810,"vw":6.006866},{"c":5.8,"h":5.93,"l":5.625,"n":4763,"o":5.79,"t":"2025-04-16T04:00:00Z","v":362511,"vw":5.75597},{"c":5.72,"h":5.88,"l":5.44,"n":6037,"o":5.82,"t":"2025-04-17T04:00:00Z","v":505819,"vw":5.649126},{"c":5.57,"h":5.72,"l":5.38,"n":3970,"o":5.6,"t":"2025-04-21T04:00:00Z","v":367089,"vw":5.534964},{"c":5.72,"h":5.82,"l":5.58,"n":4744,"o":5.58,"t":"2025-04-22T04:00:00Z","v":504266,"vw":5.72254},{"c":5.97,"h":6.3407,"l":5.9149,"n":6422,"o":5.93,"t":"2025-04-23T04:00:00Z","v":585633,"vw":6.079166},{"c":6.41,"h":6.445,"l":6,"n":7137,"o":6,"t":"2025-04-24T04:00:00Z","v":786288,"vw":6.316768},{"c":6.28,"h":6.5308,"l":6.17,"n":6515,"o":6.44,"t":"2025-04-25T04:00:00Z","v":575427,"vw":6.33169},{"c":6.45,"h":6.8,"l":6.31,"n":7743,"o":6.35,"t":"2025-04-28T04:00:00Z","v":918142,"vw":6.539094},{"c":6.22,"h":6.52,"l":6.09,"n":6132,"o":6.45,"t":"2025-04-29T04:00:00Z","v":639605,"vw":6.222746},{"c":6.08,"h":6.09,"l":5.66,"n":8078,"o":5.99,"t":"2025-04-30T04:00:00Z","v":877927,"vw":5.854101},{"c":6.16,"h":6.3,"l":6.025,"n":4902,"o":6.29,"t":"2025-05-01T04:00:00Z","v":485190,"vw":6.170894},{"c":6.25,"h":6.676,"l":6.18,"n":8444,"o":6.26,"t":"2025-05-02T04:00:00Z","v":1064405,"vw":6.425603},{"c":6.03,"h":6.1399,"l":5.62,"n":10213,"o":6.11,"t":"2025-05-05T04:00:00Z","v":1142315,"vw":5.851049},{"c":5.85,"h":5.965,"l":5.7119,"n":3953,"o":5.89,"t":"2025-05-06T04:00:00Z","v":383135,"vw":5.861403},{"c":5.68,"h":5.9799,"l":5.65,"n":4933,"o":5.88,"t":"2025-05-07T04:00:00Z","v":504030,"vw":5.760899},{"c":6.33,"h":6.4,"l":5.86,"n":11174,"o":5.95,"t":"2025-05-08T04:00:00Z","v":1182700,"vw":6.16136},{"c":6.2,"h":6.83,"l":6.17,"n":13619,"o":6.56,"t":"2025-05-09T04:00:00Z","v":1549040,"vw":6.475018},{"c":6.2,"h":6.92,"l":6.19,"n":14799,"o":6.7,"t":"2025-05-12T04:00:00Z","v":1881766,"vw":6.479557},{"c":5.94,"h":6.39,"l":5.77,"n":19734,"o":6.26,"t":"2025-05-13T04:00:00Z","v":2777414,"vw":6.057236},{"c":6.32,"h":6.46,"l":6.09,"n":12111,"o":6.1,"t":"2025-05-14T04:00:00Z","v":1859527,"vw":6.259267},{"c":6.12,"h":6.2977,"l":5.92,"n":9123,"o":6.225,"t":"2025-05-15T04:00:00Z","v":1041169,"vw":6.105528},{"c":7.27,"h":7.28,"l":6.15,"n":16479,"o":6.23,"t":"2025-05-16T04:00:00Z","v":2486935,"vw":6.732445},{"c":7.48,"h":7.7654,"l":6.68,"n":21376,"o":6.86,"t":"2025-05-19T04:00:00Z","v":2791528,"vw":7.330281},{"c":7.45,"h":8.37,"l":7.29,"n":21805,"o":7.83,"t":"2025-05-20T04:00:00Z","v":3196220,"vw":7.786826},{"c":6.68,"h":7.72,"l":6.61,"n":16555,"o":7.33,"t":"2025-05-21T04:00:00Z","v":2306368,"vw":7.097574},{"c":7.13,"h":7.26,"l":6.56,"n":12228,"o":6.69,"t":"2025-05-22T04:00:00Z","v":1591245,"vw":7.01356},{"c":7.43,"h":7.5,"l":6.75,"n":13749,"o":6.91,"t":"2025-05-23T04:00:00Z","v":1808379,"vw":7.289216},{"c":7.73,"h":8.42,"l":7.51,"n":16622,"o":7.82,"t":"2025-05-27T04:00:00Z","v":2307486,"vw":7.880371},{"c":7.5,"h":7.8,"l":7.27,"n":11249,"o":7.75,"t":"2025-05-28T04:00:00Z","v":1327688,"vw":7.489578},{"c":7.72,"h":8.74,"l":7.67,"n":26753,"o":8.24,"t":"2025-05-29T04:00:00Z","v":4229484,"vw":8.083614},{"c":7.87,"h":8.47,"l":7.4,"n":22659,"o":7.74,"t":"2025-05-30T04:00:00Z","v":3358976,"vw":7.975122},{"c":7.53,"h":8.55,"l":7.42,"n":25111,"o":8.47,"t":"2025-06-02T04:00:00Z","v":3530303,"vw":7.807446},{"c":7.24,"h":7.7,"l":7.15,"n":18930,"o":7.68,"t":"2025-06-03T04:00:00Z","v":2609269,"vw":7.37429},{"c":8.92,"h":9.07,"l":7.16,"n":41951,"o":7.36,"t":"2025-06-04T04:00:00Z","v":6624120,"vw":8.315857},{"c":8.23,"h":9.3,"l":8.1,"n":36260,"o":9.2,"t":"2025-06-05T04:00:00Z","v":4712467,"vw":8.785966},{"c":9.59,"h":10.44,"l":8.43,"n":70622,"o":8.43,"t":"2025-06-06T04:00:00Z","v":9116743,"vw":9.811762},{"c":9.54,"h":10.38,"l":9.46,"n":43442,"o":10.38,"t":"2025-06-09T04:00:00Z","v":4763632,"vw":9.79127},{"c":9.38,"h":10.17,"l":8.9501,"n":30302,"o":9.56,"t":"2025-06-10T04:00:00Z","v":3685122,"vw":9.421774},{"c":8.78,"h":9.88,"l":8.76,"n":33358,"o":9.51,"t":"2025-06-11T04:00:00Z","v":4022196,"vw":9.129201},{"c":8.62,"h":8.9,"l":8.47,"n":19483,"o":8.77,"t":"2025-06-12T04:00:00Z","v":2063340,"vw":8.657511},{"c":7.96,"h":8.5279,"l":7.93,"n":23075,"o":8.46,"t":"2025-06-13T04:00:00Z","v":2737525,"vw":8.146788},{"c":8.9,"h":8.915,"l":8.09,"n":23178,"o":8.15,"t":"2025-06-16T04:00:00Z","v":2754221,"vw":8.634396},{"c":8.58,"h":8.9,"l":8.37,"n":18367,"o":8.9,"t":"2025-06-17T04:00:00Z","v":1862721,"vw":8.60147},{"c":8.91,"h":9.16,"l":8.48,"n":19330,"o":8.55,"t":"2025-06-18T04:00:00Z","v":2101843,"vw":8.906538},{"c":8.66,"h":9.29,"l":8.5934,"n":19725,"o":9.16,"t":"2025-06-20T04:00:00Z","v":2832664,"vw":8.865613},{"c":8.31,"h":8.48,"l":7.78,"n":21251,"o":8.43,"t":"2025-06-23T04:00:00Z","v":2422286,"vw":8.172707},{"c":8.78,"h":9,"l":8.46,"n":16318,"o":8.545,"t":"2025-06-24T04:00:00Z","v":1908812,"vw":8.776817},{"c":8.23,"h":8.9397,"l":8.17,"n":17539,"o":8.9,"t":"2025-06-25T04:00:00Z","v":2038693,"vw":8.370793},{"c":9.47,"h":9.59,"l":8.2,"n":24550,"o":8.32,"t":"2025-06-26T04:00:00Z","v":3208437,"vw":8.948215},{"c":8.81,"h":9.39,"l":8.7,"n":25794,"o":9.3,"t":"2025-06-27T04:00:00Z","v":6259443,"vw":8.889891},{"c":8.66,"h":9.1,"l":8.6301,"n":19316,"o":8.84,"t":"2025-06-30T04:00:00Z","v":1952230,"vw":8.801871},{"c":8.05,"h":8.7,"l":7.92,"n":21944,"o":8.7,"t":"2025-07-01T04:00:00Z","v":2334909,"vw":8.14965},{"c":8.21,"h":8.4,"l":7.96,"n":14895,"o":8.1,"t":"2025-07-02T04:00:00Z","v":1956986,"vw":8.188099},{"c":8.22,"h":8.3,"l":8.1,"n":6715,"o":8.23,"t":"2025-07-03T04:00:00Z","v":688104,"vw":8.181606},{"c":7.95,"h":8.17,"l":7.65,"n":18787,"o":8.06,"t":"2025-07-07T04:00:00Z","v":1741934,"vw":7.826223},{"c":8.42,"h":8.5444,"l":7.92,"n":18123,"o":8.05,"t":"2025-07-08T04:00:00Z","v":2391023,"vw":8.29019},{"c":8.5,"h":8.52,"l":8.04,"n":11471,"o":8.42,"t":"2025-07-09T04:00:00Z","v":2162027,"vw":8.331743},{"c":8.33,"h":8.89,"l":8.31,"n":14335,"o":8.57,"t":"2025-07-10T04:00:00Z","v":1677882,"vw":8.53294},{"c":8.7,"h":9.55,"l":8.63,"n":46183,"o":8.76,"t":"2025-07-11T04:00:00Z","v":5524726,"vw":8.956321},{"c":9.04,"h":9.06,"l":8.2401,"n":23988,"o":8.67,"t":"2025-07-14T04:00:00Z","v":2604238,"vw":8.670448},{"c":9.17,"h":10.49,"l":9.11,"n":52727,"o":9.665,"t":"2025-07-15T04:00:00Z","v":6182451,"vw":9.659494},{"c":9.65,"h":9.74,"l":8.75,"n":27429,"o":9.17,"t":"2025-07-16T04:00:00Z","v":3671475,"vw":9.217439},{"c":12.68,"h":12.8,"l":10.3,"n":101544,"o":10.32,"t":"2025-07-17T04:00:00Z","v":13480243,"vw":11.841227},{"c":12.24,"h":12.71,"l":11.8,"n":45946,"o":12.39,"t":"2025-07-18T04:00:00Z","v":4923188,"vw":12.166328},{"c":10.8,"h":13,"l":10.66,"n":38062,"o":12.18,"t":"2025-07-21T04:00:00Z","v":4143241,"vw":11.508916},{"c":10.09,"h":10.8,"l":9.835,"n":25330,"o":10.8,"t":"2025-07-22T04:00:00Z","v":2910770,"vw":10.161737},{"c":10.73,"h":10.74,"l":10.01,"n":26942,"o":10.1,"t":"2025-07-23T04:00:00Z","v":3709124,"vw":10.327106},{"c":10.35,"h":10.712,"l":10.25,"n":16935,"o":10.52,"t":"2025-07-24T04:00:00Z","v":1761587,"vw":10.461773},{"c":10.3,"h":10.44,"l":9.9811,"n":14600,"o":10.38,"t":"2025-07-25T04:00:00Z","v":1294078,"vw":10.209289},{"c":9.82,"h":10.69,"l":9.63,"n":18310,"o":10.5,"t":"2025-07-28T04:00:00Z","v":1917921,"vw":10.006235},{"c":8.51,"h":9.67,"l":8.465,"n":32431,"o":9.65,"t":"2025-07-29T04:00:00Z","v":3556188,"vw":8.845237},{"c":8.2,"h":8.63,"l":8.14,"n":18200,"o":8.62,"t":"2025-07-30T04:00:00Z","v":2560969,"vw":8.39353},{"c":8.18,"h":8.5899,"l":8.17,"n":14982,"o":8.28,"t":"2025-07-31T04:00:00Z","v":1510421,"vw":8.379276},{"c":7.92,"h":8.07,"l":7.64,"n":18291,"o":7.82,"t":"2025-08-01T04:00:00Z","v":1824376,"vw":7.868634},{"c":8.52,"h":8.6,"l":7.99,"n":13945,"o":8.03,"t":"2025-08-04T04:00:00Z","v":1462102,"vw":8.423048},{"c":8.92,"h":8.99,"l":8.48,"n":19655,"o":8.66,"t":"2025-08-05T04:00:00Z","v":2317411,"vw":8.782814},{"c":8.23,"h":8.77,"l":8.1,"n":20124,"o":8.74,"t":"2025-08-06T04:00:00Z","v":2117906,"vw":8.305411},{"c":7.23,"h":7.92,"l":6.95,"n":38538,"o":7.7,"t":"2025-08-07T04:00:00Z","v":5650888,"vw":7.304118},{"c":7.6,"h":7.7109,"l":7.39,"n":19305,"o":7.52,"t":"2025-08-08T04:00:00Z","v":2318543,"vw":7.534683},{"c":7.51,"h":7.935,"l":7.43,"n":19978,"o":7.6,"t":"2025-08-11T04:00:00Z","v":2056805,"vw":7.694934},{"c":7.63,"h":7.68,"l":7.3617,"n":14861,"o":7.5,"t":"2025-08-12T04:00:00Z","v":1520514,"vw":7.519063},{"c":7.8,"h":7.915,"l":7.4,"n":17472,"o":7.7,"t":"2025-08-13T04:00:00Z","v":2223039,"vw":7.640071},{"c":7.56,"h":7.68,"l":7.23,"n":12685,"o":7.4,"t":"2025-08-14T04:00:00Z","v":1276438,"vw":7.483003},{"c":7.44,"h":7.55,"l":7.26,"n":11202,"o":7.52,"t":"2025-08-15T04:00:00Z","v":1097864,"vw":7.416268},{"c":7.42,"h":7.63,"l":7.29,"n":10203,"o":7.4,"t":"2025-08-18T04:00:00Z","v":1140342,"vw":7.48288},{"c":7.14,"h":7.3992,"l":7.04,"n":13311,"o":7.34,"t":"2025-08-19T04:00:00Z","v":1693874,"vw":7.177828},{"c":7.22,"h":7.275,"l":6.85,"n":15233,"o":7.03,"t":"2025-08-20T04:00:00Z","v":1733844,"vw":7.062809},{"c":7.44,"h":7.535,"l":7.09,"n":11894,"o":7.15,"t":"2025-08-21T04:00:00Z","v":1256011,"vw":7.388851},{"c":7.67,"h":7.77,"l":7.23,"n":14177,"o":7.32,"t":"2025-08-22T04:00:00Z","v":1479423,"vw":7.610649},{"c":7.68,"h":7.89,"l":7.42,"n":12395,"o":7.64,"t":"2025-08-25T04:00:00Z","v":1425610,"vw":7.724216},{"c":7.87,"h":8.12,"l":7.61,"n":11273,"o":7.61,"t":"2025-08-26T04:00:00Z","v":1227312,"vw":7.91799},{"c":7.8,"h":8.09,"l":7.755,"n":10464,"o":7.87,"t":"2025-08-27T04:00:00Z","v":1452627,"vw":7.901573},{"c":7.67,"h":7.95,"l":7.66,"n":7442,"o":7.9,"t":"2025-08-28T04:00:00Z","v":728796,"vw":7.812847},{"c":7.56,"h":7.65,"l":7.28,"n":10009,"o":7.6,"t":"2025-08-29T04:00:00Z","v":970546,"vw":7.470329},{"c":7.37,"h":7.54,"l":7.08,"n":11387,"o":7.17,"t":"2025-09-02T04:00:00Z","v":949076,"vw":7.327454},{"c":6.97,"h":7.43,"l":6.86,"n":13471,"o":7.38,"t":"2025-09-03T04:00:00Z","v":1698975,"vw":7.071807},{"c":7,"h":7.14,"l":6.88,"n":11236,"o":7.01,"t":"2025-09-04T04:00:00Z","v":1085081,"vw":6.992302},{"c":6.82,"h":7.1,"l":6.55,"n":16253,"o":7.02,"t":"2025-09-05T04:00:00Z","v":1873454,"vw":6.747783},{"c":6.9,"h":7.04,"l":6.83,"n":11986,"o":6.85,"t":"2025-09-08T04:00:00Z","v":1232050,"vw":6.936254},{"c":7.04,"h":7.05,"l":6.655,"n":10505,"o":6.88,"t":"2025-09-09T04:00:00Z","v":1481850,"vw":6.855443},{"c":6.85,"h":7.11,"l":6.84,"n":10789,"o":7.1,"t":"2025-09-10T04:00:00Z","v":1470588,"vw":6.97501},{"c":7.153,"h":7.3612,"l":6.75,"n":18178,"o":6.82,"t":"2025-09-11T04:00:00Z","v":2320940,"vw":7.192678},{"c":7.37,"h":7.49,"l":7.185,"n":15144,"o":7.34,"t":"2025-09-12T04:00:00Z","v":1994308,"vw":7.333019},{"c":7.22,"h":7.5,"l":7.15,"n":14029,"o":7.44,"t":"2025-09-15T04:00:00Z","v":1613046,"vw":7.269827},{"c":7.27,"h":7.3,"l":7.03,"n":12587,"o":7.28,"t":"2025-09-16T04:00:00Z","v":1350442,"vw":7.174414},{"c":7.24,"h":7.365,"l":7.01,"n":15597,"o":7.25,"t":"2025-09-17T04:00:00Z","v":2275166,"vw":7.194296},{"c":7.71,"h":7.82,"l":7.22,"n":22522,"o":7.38,"t":"2025-09-18T04:00:00Z","v":2414376,"vw":7.582632},{"c":7.9,"h":8.08,"l":7.72,"n":20607,"o":7.79,"t":"2025-09-19T04:00:00Z","v":2901951,"vw":7.928351},{"c":8.77,"h":8.799,"l":7.81,"n":37370,"o":8.2,"t":"2025-09-22T04:00:00Z","v":4913305,"vw":8.424138},{"c":9.26,"h":9.53,"l":8.48,"n":37295,"o":8.685,"t":"2025-09-23T04:00:00Z","v":5270838,"vw":9.114756},{"c":9.2,"h":9.63,"l":8.79,"n":24602,"o":9.26,"t":"2025-09-24T04:00:00Z","v":3588057,"vw":9.194087},{"c":8.97,"h":9.25,"l":8.29,"n":31525,"o":8.29,"t":"2025-09-25T04:00:00Z","v":5109961,"vw":8.7633},{"c":8.86,"h":9.23,"l":8.5,"n":16762,"o":8.99,"t":"2025-09-26T04:00:00Z","v":1773154,"vw":8.810761},{"c":8.6,"h":9.25,"l":8.55,"n":16180,"o":9.07,"t":"2025-09-29T04:00:00Z","v":1505291,"vw":8.709076},{"c":8.59,"h":8.6613,"l":8.26,"n":11235,"o":8.5,"t":"2025-09-30T04:00:00Z","v":1126318,"vw":8.488557},{"c":9.23,"h":9.375,"l":8.27,"n":19255,"o":8.43,"t":"2025-10-01T04:00:00Z","v":2365222,"vw":9.055458},{"c":9.87,"h":9.95,"l":9.21,"n":21888,"o":9.4,"t":"2025-10-02T04:00:00Z","v":2349823,"vw":9.603204},{"c":9.87,"h":10.21,"l":9.5101,"n":21001,"o":9.93,"t":"2025-10-03T04:00:00Z","v":2376764,"vw":9.863387},{"c":9.79,"h":10.2449,"l":9.72,"n":19120,"o":10,"t":"2025-10-06T04:00:00Z","v":1935367,"vw":9.969196},{"c":9.93,"h":10.41,"l":9.51,"n":19983,"o":9.98,"t":"2025-10-07T04:00:00Z","v":2027820,"vw":9.935873},{"c":9.36,"h":10.09,"l":9.25,"n":17642,"o":9.86,"t":"2025-10-08T04:00:00Z","v":2026216,"vw":9.537103},{"c":9.39,"h":10.69,"l":9.25,"n":29091,"o":9.34,"t":"2025-10-09T04:00:00Z","v":3431979,"vw":9.952071},{"c":8.29,"h":10.1,"l":8.26,"n":25460,"o":9.91,"t":"2025-10-10T04:00:00Z","v":3383312,"vw":9.093484},{"c":9.6,"h":9.67,"l":8.71,"n":18357,"o":8.72,"t":"2025-10-13T04:00:00Z","v":2168498,"vw":9.237681},{"c":10.3,"h":10.52,"l":8.93,"n":21307,"o":9.16,"t":"2025-10-14T04:00:00Z","v":2734796,"vw":9.870603},{"c":9.93,"h":10.7279,"l":9.05,"n":23510,"o":10.6,"t":"2025-10-15T04:00:00Z","v":3082346,"vw":9.78491},{"c":9.01,"h":10.08,"l":8.86,"n":18214,"o":9.975,"t":"2025-10-16T04:00:00Z","v":2027058,"vw":9.327808},{"c":8.81,"h":9.01,"l":8.73,"n":12775,"o":8.8,"t":"2025-10-17T04:00:00Z","v":1161128,"vw":8.834179},{"c":8.87,"h":9.17,"l":8.8,"n":10474,"o":8.975,"t":"2025-10-20T04:00:00Z","v":914531,"vw":8.972367},{"c":8.64,"h":9.053,"l":8.53,"n":11628,"o":8.7,"t":"2025-10-21T04:00:00Z","v":1161698,"vw":8.720061},{"c":8.01,"h":8.51,"l":7.8012,"n":16743,"o":8.38,"t":"2025-10-22T04:00:00Z","v":2034374,"vw":8.064225},{"c":7.97,"h":8.18,"l":7.83,"n":11082,"o":8,"t":"2025-10-23T04:00:00Z","v":1109758,"vw":7.982642},{"c":8.26,"h":8.5,"l":8.05,"n":14026,"o":8.13,"t":"2025-10-24T04:00:00Z","v":1568362,"vw":8.286838},{"c":8.29,"h":8.62,"l":8.26,"n":14722,"o":8.35,"t":"2025-10-27T04:00:00Z","v":1110495,"vw":8.408213},{"c":7.87,"h":8.3679,"l":7.83,"n":11971,"o":8.29,"t":"2025-10-28T04:00:00Z","v":1252959,"vw":8.055603},{"c":8.02,"h":8.12,"l":7.77,"n":12710,"o":7.93,"t":"2025-10-29T04:00:00Z","v":1877990,"vw":7.985156},{"c":8,"h":8.2,"l":7.45,"n":13779,"o":7.7,"t":"2025-10-30T04:00:00Z","v":1251807,"vw":7.884601},{"c":8.37,"h":8.4,"l":7.91,"n":10547,"o":8.04,"t":"2025-10-31T04:00:00Z","v":1135341,"vw":8.246299},{"c":7.75,"h":8.4999,"l":7.71,"n":12546,"o":8.45,"t":"2025-11-03T05:00:00Z","v":1087238,"vw":7.874411},{"c":7.09,"h":7.7,"l":7.08,"n":14078,"o":7.36,"t":"2025-11-04T05:00:00Z","v":1243729,"vw":7.322616},{"c":7.48,"h":7.6,"l":7.15,"n":10465,"o":7.15,"t":"2025-11-05T05:00:00Z","v":1232567,"vw":7.432603},{"c":6.76,"h":7.38,"l":6.7,"n":12613,"o":7.36,"t":"2025-11-06T05:00:00Z","v":1221109,"vw":6.879989},{"c":6.96,"h":6.99,"l":6.37,"n":13888,"o":6.5,"t":"2025-11-07T05:00:00Z","v":1261461,"vw":6.673149},{"c":6.93,"h":7.23,"l":6.82,"n":8761,"o":7.23,"t":"2025-11-10T05:00:00Z","v":873890,"vw":6.968994},{"c":6.81,"h":6.9072,"l":6.645,"n":7495,"o":6.9,"t":"2025-11-11T05:00:00Z","v":614113,"vw":6.794236},{"c":6.77,"h":7.15,"l":6.753,"n":11568,"o":7.08,"t":"2025-11-12T05:00:00Z","v":1555860,"vw":6.889204},{"c":6.21,"h":6.67,"l":6.16,"n":13475,"o":6.61,"t":"2025-11-13T05:00:00Z","v":940106,"vw":6.352912},{"c":5.94,"h":6.3328,"l":5.86,"n":15344,"o":5.94,"t":"2025-11-14T05:00:00Z","v":1236740,"vw":6.08187},{"c":5.615,"h":5.96,"l":5.45,"n":17812,"o":5.94,"t":"2025-11-17T05:00:00Z","v":1728924,"vw":5.642665},{"c":5.63,"h":5.65,"l":5.36,"n":13872,"o":5.49,"t":"2025-11-18T05:00:00Z","v":1298991,"vw":5.530291},{"c":5.35,"h":5.74,"l":5.34,"n":12287,"o":5.67,"t":"2025-11-19T05:00:00Z","v":1657812,"vw":5.473944},{"c":5.24,"h":5.9,"l":5.17,"n":14405,"o":5.65,"t":"2025-11-20T05:00:00Z","v":1551806,"vw":5.435475},{"c":5.16,"h":5.23,"l":4.859,"n":15625,"o":5.21,"t":"2025-11-21T05:00:00Z","v":1643592,"vw":5.092941},{"c":5.3,"h":5.34,"l":4.985,"n":9790,"o":5.24,"t":"2025-11-24T05:00:00Z","v":897994,"vw":5.224499},{"c":5.34,"h":5.375,"l":5.13,"n":9763,"o":5.3,"t":"2025-11-25T05:00:00Z","v":860400,"vw":5.300733},{"c":5.5,"h":5.57,"l":5.24,"n":9129,"o":5.44,"t":"2025-11-26T05:00:00Z","v":975477,"vw":5.436025},{"c":5.7,"h":5.81,"l":5.55,"n":6660,"o":5.6,"t":"2025-11-28T05:00:00Z","v":597586,"vw":5.695927},{"c":5.35,"h":5.52,"l":5.31,"n":7192,"o":5.51,"t":"2025-12-01T05:00:00Z","v":764471,"vw":5.403185},{"c":5.29,"h":5.46,"l":5.275,"n":9601,"o":5.35,"t":"2025-12-02T05:00:00Z","v":1055638,"vw":5.356826},{"c":5.82,"h":5.9899,"l":5.25,"n":23074,"o":5.34,"t":"2025-12-03T05:00:00Z","v":3640194,"vw":5.669585},{"c":5.95,"h":6.21,"l":5.81,"n":23211,"o":5.86,"t":"2025-12-04T05:00:00Z","v":2987218,"vw":6.008659},{"c":5.69,"h":6.02,"l":5.66,"n":17121,"o":6,"t":"2025-12-05T05:00:00Z","v":2026129,"vw":5.807607},{"c":5.47,"h":5.73,"l":5.3701,"n":15221,"o":5.69,"t":"2025-12-08T05:00:00Z","v":1647212,"vw":5.528525},{"c":5.31,"h":5.46,"l":5.27,"n":13057,"o":5.37,"t":"2025-12-09T05:00:00Z","v":1648093,"vw":5.381579},{"c":5.15,"h":5.3,"l":5.14,"n":15325,"o":5.25,"t":"2025-12-10T05:00:00Z","v":1585668,"vw":5.207988},{"c":5.23,"h":5.3,"l":4.99,"n":11134,"o":5.13,"t":"2025-12-11T05:00:00Z","v":1076619,"vw":5.163237},{"c":4.84,"h":5.26,"l":4.83,"n":13962,"o":5.26,"t":"2025-12-12T05:00:00Z","v":1632846,"vw":4.995848},{"c":4.5,"h":4.9179,"l":4.47,"n":16030,"o":4.91,"t":"2025-12-15T05:00:00Z","v":1640045,"vw":4.606336},{"c":4.49,"h":4.62,"l":4.4,"n":10207,"o":4.4,"t":"2025-12-16T05:00:00Z","v":838117,"vw":4.482695},{"c":4.15,"h":4.635,"l":4.14,"n":11850,"o":4.54,"t":"2025-12-17T05:00:00Z","v":1334415,"vw":4.319751},{"c":4.28,"h":4.42,"l":4.22,"n":9743,"o":4.24,"t":"2025-12-18T05:00:00Z","v":1051909,"vw":4.310312},{"c":4.42,"h":4.46,"l":4.2544,"n":10787,"o":4.28,"t":"2025-12-19T05:00:00Z","v":1771220,"vw":4.394157},{"c":4.79,"h":4.97,"l":4.46,"n":14895,"o":4.5,"t":"2025-12-22T05:00:00Z","v":1756171,"vw":4.807419},{"c":4.69,"h":4.92,"l":4.605,"n":12207,"o":4.78,"t":"2025-12-23T05:00:00Z","v":1397417,"vw":4.71506},{"c":4.84,"h":4.855,"l":4.655,"n":6919,"o":4.69,"t":"2025-12-24T05:00:00Z","v":1157086,"vw":4.750344},{"c":4.5,"h":4.85,"l":4.44,"n":10982,"o":4.8,"t":"2025-12-26T05:00:00Z","v":1262267,"vw":4.536872},{"c":4.3,"h":4.535,"l":4.3,"n":11589,"o":4.37,"t":"2025-12-29T05:00:00Z","v":1387856,"vw":4.372694},{"c":4.27,"h":4.425,"l":4.26,"n":9794,"o":4.3,"t":"2025-12-30T05:00:00Z","v":1208406,"vw":4.33647},{"c":4.26,"h":4.3399,"l":4.18,"n":10241,"o":4.25,"t":"2025-12-31T05:00:00Z","v":1632321,"vw":4.238443},{"c":4.72,"h":4.75,"l":4.26,"n":11129,"o":4.34,"t":"2026-01-02T05:00:00Z","v":1343869,"vw":4.591199},{"c":5.63,"h":5.87,"l":4.8238,"n":25789,"o":4.87,"t":"2026-01-05T05:00:00Z","v":3629260,"vw":5.470315},{"c":5.82,"h":5.845,"l":5.475,"n":20780,"o":5.64,"t":"2026-01-06T05:00:00Z","v":2466941,"vw":5.706244},{"c":5.77,"h":6.0286,"l":5.58,"n":13695,"o":5.83,"t":"2026-01-07T05:00:00Z","v":1968491,"vw":5.828052},{"c":6.5,"h":6.55,"l":6.025,"n":20859,"o":6.04,"t":"2026-01-08T05:00:00Z","v":3219219,"vw":6.36869},{"c":6.34,"h":6.73,"l":6.2,"n":17764,"o":6.7,"t":"2026-01-09T05:00:00Z","v":2386188,"vw":6.411829},{"c":6.27,"h":6.335,"l":5.86,"n":13893,"o":6.1,"t":"2026-01-12T05:00:00Z","v":1918728,"vw":6.111225},{"c":7.13,"h":7.65,"l":6.62,"n":60329,"o":7.14,"t":"2026-01-13T05:00:00Z","v":9365478,"vw":7.157289},{"c":6.76,"h":6.84,"l":6.375,"n":26820,"o":6.82,"t":"2026-01-14T05:00:00Z","v":3310266,"vw":6.581199},{"c":7.025,"h":7.2,"l":6.65,"n":19608,"o":6.8,"t":"2026-01-15T05:00:00Z","v":2853250,"vw":6.922573},{"c":6.75,"h":7.2,"l":6.7393,"n":17959,"o":6.97,"t":"2026-01-16T05:00:00Z","v":2322402,"vw":6.936759},{"c":6.74,"h":7.27,"l":6.45,"n":21519,"o":6.54,"t":"2026-01-20T05:00:00Z","v":2859193,"vw":6.928014},{"c":6.61,"h":7.17,"l":5.9009,"n":21693,"o":6.79,"t":"2026-01-21T05:00:00Z","v":3173843,"vw":6.41633},{"c":7.02,"h":7.4399,"l":6.7,"n":17672,"o":6.71,"t":"2026-01-22T05:00:00Z","v":2787693,"vw":7.199476},{"c":6.61,"h":7.15,"l":6.53,"n":15696,"o":7.06,"t":"2026-01-23T05:00:00Z","v":1867021,"vw":6.773238},{"c":6.15,"h":6.64,"l":6.09,"n":12829,"o":6.61,"t":"2026-01-26T05:00:00Z","v":1583523,"vw":6.272972},{"c":6.52,"h":6.6399,"l":6.13,"n":10885,"o":6.2,"t":"2026-01-27T05:00:00Z","v":1189311,"vw":6.412966},{"c":7.43,"h":9.57,"l":7.36,"n":578260,"o":9.53,"t":"2026-01-28T05:00:00Z","v":70366460,"vw":8.249996},{"c":7,"h":7.37,"l":6.6,"n":41662,"o":7.35,"t":"2026-01-29T05:00:00Z","v":5545199,"vw":6.925296},{"c":6.52,"h":7.08,"l":6.4,"n":23497,"o":6.77,"t":"2026-01-30T05:00:00Z","v":3065397,"vw":6.576568},{"c":6.82,"h":7.01,"l":6.35,"n":25190,"o":6.48,"t":"2026-02-02T05:00:00Z","v":3318650,"vw":6.768955},{"c":7.9,"h":8.46,"l":7.2,"n":79876,"o":7.6,"t":"2026-02-03T05:00:00Z","v":11759509,"vw":7.848582},{"c":6.71,"h":7.76,"l":6.37,"n":34341,"o":7.7,"t":"2026-02-04T05:00:00Z","v":4777977,"vw":6.875508},{"c":6.09,"h":6.73,"l":6.01,"n":19800,"o":6.47,"t":"2026-02-05T05:00:00Z","v":2912555,"vw":6.342204},{"c":7.16,"h":7.3,"l":6.3616,"n":24497,"o":6.43,"t":"2026-02-06T05:00:00Z","v":3516908,"vw":6.943836},{"c":7.32,"h":7.46,"l":6.9,"n":13760,"o":7.18,"t":"2026-02-09T05:00:00Z","v":1983258,"vw":7.229523},{"c":6.64,"h":7.27,"l":6.58,"n":16601,"o":7.19,"t":"2026-02-10T05:00:00Z","v":1972498,"vw":6.821586},{"c":6.58,"h":6.76,"l":6.26,"n":14929,"o":6.76,"t":"2026-02-11T05:00:00Z","v":1702069,"vw":6.465572},{"c":6.26,"h":6.59,"l":6.22,"n":12974,"o":6.59,"t":"2026-02-12T05:00:00Z","v":1381562,"vw":6.354686},{"c":6.72,"h":6.79,"l":6.23,"n":14118,"o":6.25,"t":"2026-02-13T05:00:00Z","v":1737757,"vw":6.554639},{"c":6.38,"h":6.6,"l":6.23,"n":10892,"o":6.6,"t":"2026-02-17T05:00:00Z","v":1149376,"vw":6.392767},{"c":6.81,"h":6.96,"l":6.32,"n":15137,"o":6.38,"t":"2026-02-18T05:00:00Z","v":1687445,"vw":6.723205},{"c":7.18,"h":7.277,"l":6.53,"n":12219,"o":6.64,"t":"2026-02-19T05:00:00Z","v":1921901,"vw":7.029869},{"c":6.87,"h":7.27,"l":6.73,"n":12288,"o":7.09,"t":"2026-02-20T05:00:00Z","v":1303560,"vw":6.93539},{"c":6.71,"h":6.9961,"l":6.58,"n":10342,"o":6.69,"t":"2026-02-23T05:00:00Z","v":1002981,"vw":6.749681},{"c":7.24,"h":7.26,"l":6.59,"n":14361,"o":6.66,"t":"2026-02-24T05:00:00Z","v":1466341,"vw":7.009403},{"c":7.25,"h":7.57,"l":7.08,"n":15107,"o":7.24,"t":"2026-02-25T05:00:00Z","v":1252498,"vw":7.337576},{"c":7.04,"h":7.23,"l":6.75,"n":14047,"o":7.2,"t":"2026-02-26T05:00:00Z","v":1468539,"vw":6.968074},{"c":7.03,"h":7.05,"l":6.71,"n":10884,"o":6.81,"t":"2026-02-27T05:00:00Z","v":1215449,"vw":6.879355},{"c":7.47,"h":7.64,"l":6.935,"n":16058,"o":6.96,"t":"2026-03-02T05:00:00Z","v":1884392,"vw":7.438917},{"c":7.22,"h":7.5,"l":6.99,"n":12628,"o":7.19,"t":"2026-03-03T05:00:00Z","v":1262347,"vw":7.256679},{"c":7.43,"h":7.58,"l":7,"n":12892,"o":7.3,"t":"2026-03-04T05:00:00Z","v":1448152,"vw":7.348144},{"c":9.96,"h":10,"l":8.16,"n":528585,"o":8.49,"t":"2026-03-05T05:00:00Z","v":41371883,"vw":9.439177},{"c":8.53,"h":9.54,"l":8.4375,"n":51152,"o":9.17,"t":"2026-03-06T05:00:00Z","v":6503607,"vw":8.866211},{"c":7.82,"h":8.15,"l":7.58,"n":27549,"o":8.12,"t":"2026-03-09T04:00:00Z","v":3642004,"vw":7.781659},{"c":7.55,"h":8.3,"l":7.51,"n":21085,"o":7.82,"t":"2026-03-10T04:00:00Z","v":3257748,"vw":7.91702},{"c":7.43,"h":7.8,"l":7.25,"n":20221,"o":7.58,"t":"2026-03-11T04:00:00Z","v":2338374,"vw":7.481146},{"c":7.06,"h":7.4491,"l":7.01,"n":17433,"o":7.277,"t":"2026-03-12T04:00:00Z","v":1943536,"vw":7.136226},{"c":6.93,"h":7.28,"l":6.85,"n":13427,"o":7.14,"t":"2026-03-13T04:00:00Z","v":1300107,"vw":7.031583},{"c":6.66,"h":7.17,"l":6.575,"n":18821,"o":6.93,"t":"2026-03-16T04:00:00Z","v":2106098,"vw":6.785388},{"c":6.77,"h":6.88,"l":6.58,"n":12565,"o":6.63,"t":"2026-03-17T04:00:00Z","v":1176818,"vw":6.72396},{"c":6.3,"h":7.89,"l":6.23,"n":96609,"o":7.71,"t":"2026-03-18T04:00:00Z","v":15324452,"vw":6.66199},{"c":6.66,"h":6.745,"l":6.05,"n":23941,"o":6.13,"t":"2026-03-19T04:00:00Z","v":2967913,"vw":6.431432},{"c":6.34,"h":6.67,"l":6.28,"n":16117,"o":6.55,"t":"2026-03-20T04:00:00Z","v":2010328,"vw":6.422722},{"c":6.59,"h":6.73,"l":6.27,"n":17126,"o":6.31,"t":"2026-03-23T04:00:00Z","v":1983381,"vw":6.532274},{"c":6.49,"h":6.67,"l":6.3299,"n":14340,"o":6.46,"t":"2026-03-24T04:00:00Z","v":1188312,"vw":6.480022},{"c":6.41,"h":6.71,"l":6.33,"n":11948,"o":6.59,"t":"2026-03-25T04:00:00Z","v":1147925,"vw":6.496063},{"c":6.24,"h":6.48,"l":6.19,"n":11417,"o":6.28,"t":"2026-03-26T04:00:00Z","v":1162625,"vw":6.284144},{"c":5.78,"h":6.11,"l":5.7,"n":14389,"o":6.09,"t":"2026-03-27T04:00:00Z","v":1446116,"vw":5.878082},{"c":5.38,"h":5.88,"l":5.23,"n":13279,"o":5.83,"t":"2026-03-30T04:00:00Z","v":1910893,"vw":5.502748},{"c":6.07,"h":6.115,"l":5.52,"n":13505,"o":5.65,"t":"2026-03-31T04:00:00Z","v":1480905,"vw":5.875085},{"c":6.2,"h":6.55,"l":6.11,"n":14742,"o":6.42,"t":"2026-04-01T04:00:00Z","v":1486999,"vw":6.364911},{"c":6.48,"h":6.55,"l":5.87,"n":13692,"o":5.92,"t":"2026-04-02T04:00:00Z","v":1325993,"vw":6.365074},{"c":6.57,"h":6.74,"l":6.43,"n":10061,"o":6.48,"t":"2026-04-06T04:00:00Z","v":937736,"vw":6.597622},{"c":6.36,"h":6.49,"l":6.13,"n":10912,"o":6.41,"t":"2026-04-07T04:00:00Z","v":1010565,"vw":6.297219},{"c":6.45,"h":6.92,"l":6.3001,"n":12539,"o":6.75,"t":"2026-04-08T04:00:00Z","v":1214463,"vw":6.498274},{"c":6.43,"h":6.57,"l":6.365,"n":7786,"o":6.44,"t":"2026-04-09T04:00:00Z","v":614254,"vw":6.458119},{"c":6.48,"h":6.64,"l":6.36,"n":7013,"o":6.38,"t":"2026-04-10T04:00:00Z","v":643528,"vw":6.495569},{"c":6.52,"h":6.58,"l":6.253,"n":7554,"o":6.36,"t":"2026-04-13T04:00:00Z","v":733070,"vw":6.466289},{"c":6.32,"h":6.7,"l":6.25,"n":9394,"o":6.67,"t":"2026-04-14T04:00:00Z","v":1204338,"vw":6.414524},{"c":6.54,"h":6.61,"l":6.335,"n":10347,"o":6.405,"t":"2026-04-15T04:00:00Z","v":1173778,"vw":6.492673},{"c":6.63,"h":6.65,"l":6.29,"n":10829,"o":6.5,"t":"2026-04-16T04:00:00Z","v":1042023,"vw":6.487039},{"c":6.57,"h":7.07,"l":6.5502,"n":12399,"o":6.9,"t":"2026-04-17T04:00:00Z","v":1586511,"vw":6.813325},{"c":6.71,"h":6.76,"l":6.475,"n":12394,"o":6.48,"t":"2026-04-20T04:00:00Z","v":1095940,"vw":6.646293},{"c":6.63,"h":7.07,"l":6.62,"n":12389,"o":6.79,"t":"2026-04-21T04:00:00Z","v":1253603,"vw":6.816389},{"c":6.83,"h":7.1,"l":6.67,"n":12207,"o":6.82,"t":"2026-04-22T04:00:00Z","v":1607121,"vw":6.848006},{"c":6.45,"h":6.94,"l":6.31,"n":10678,"o":6.94,"t":"2026-04-23T04:00:00Z","v":1267420,"vw":6.553042},{"c":6.31,"h":6.55,"l":6.2101,"n":11785,"o":6.51,"t":"2026-04-24T04:00:00Z","v":1026807,"vw":6.33494},{"c":6.24,"h":6.3,"l":6.04,"n":11055,"o":6.3,"t":"2026-04-27T04:00:00Z","v":993237,"vw":6.168353},{"c":6.16,"h":6.27,"l":6,"n":9443,"o":6.17,"t":"2026-04-28T04:00:00Z","v":672513,"vw":6.129244},{"c":5.81,"h":6.15,"l":5.7201,"n":10657,"o":6.15,"t":"2026-04-29T04:00:00Z","v":1002302,"vw":5.828244},{"c":6.09,"h":6.145,"l":5.835,"n":8430,"o":5.85,"t":"2026-04-30T04:00:00Z","v":749892,"vw":6.036177},{"c":6.34,"h":6.38,"l":5.92,"n":10520,"o":6.09,"t":"2026-05-01T04:00:00Z","v":1070076,"vw":6.179744},{"c":6.52,"h":6.65,"l":6.325,"n":19439,"o":6.48,"t":"2026-05-04T04:00:00Z","v":2143658,"vw":6.525324},{"c":6.14,"h":6.25,"l":5.85,"n":23759,"o":5.96,"t":"2026-05-05T04:00:00Z","v":2729728,"vw":6.031393},{"c":6.46,"h":6.47,"l":5.97,"n":14059,"o":6.05,"t":"2026-05-06T04:00:00Z","v":1263047,"vw":6.265421},{"c":6.15,"h":6.46,"l":6.085,"n":12364,"o":6.445,"t":"2026-05-07T04:00:00Z","v":1127461,"vw":6.208502},{"c":6.11,"h":6.2,"l":5.8703,"n":11542,"o":6.19,"t":"2026-05-08T04:00:00Z","v":1139946,"vw":6.001442},{"c":6.59,"h":6.82,"l":5.95,"n":16609,"o":6.08,"t":"2026-05-11T04:00:00Z","v":2215914,"vw":6.484897},{"c":6.71,"h":6.82,"l":6.29,"n":15348,"o":6.49,"t":"2026-05-12T04:00:00Z","v":1663270,"vw":6.526876},{"c":6.65,"h":6.84,"l":6.375,"n":13786,"o":6.64,"t":"2026-05-13T04:00:00Z","v":1654363,"vw":6.669921},{"c":6.66,"h":6.781,"l":6.325,"n":13021,"o":6.66,"t":"2026-05-14T04:00:00Z","v":1367592,"vw":6.592566},{"c":6.45,"h":6.595,"l":6.27,"n":10934,"o":6.4,"t":"2026-05-15T04:00:00Z","v":1012941,"vw":6.416},{"c":6.18,"h":6.48,"l":5.97,"n":12929,"o":6.38,"t":"2026-05-18T04:00:00Z","v":1504422,"vw":6.117993},{"c":5.94,"h":6.17,"l":5.76,"n":10227,"o":6.12,"t":"2026-05-19T04:00:00Z","v":991237,"vw":5.906705},{"c":5.97,"h":6.05,"l":5.8,"n":11027,"o":6.02,"t":"2026-05-20T04:00:00Z","v":972776,"vw":5.945184},{"c":6.21,"h":6.255,"l":5.935,"n":12108,"o":5.95,"t":"2026-05-21T04:00:00Z","v":1026276,"vw":6.173099},{"c":6.4,"h":6.51,"l":6.26,"n":13062,"o":6.26,"t":"2026-05-22T04:00:00Z","v":1349590,"vw":6.391445},{"c":7.06,"h":7.455,"l":6.55,"n":25279,"o":6.56,"t":"2026-05-26T04:00:00Z","v":3535214,"vw":7.166939},{"c":7.52,"h":7.58,"l":7.03,"n":24328,"o":7.2,"t":"2026-05-27T04:00:00Z","v":2734669,"vw":7.352571},{"c":8.8,"h":9.07,"l":8.1,"n":45467,"o":8.26,"t":"2026-05-28T04:00:00Z","v":6078411,"vw":8.675783},{"c":8.43,"h":8.6,"l":7.85,"n":22643,"o":8.58,"t":"2026-05-29T04:00:00Z","v":3142009,"vw":8.230557},{"c":8.6,"h":8.6301,"l":7.95,"n":19585,"o":8.13,"t":"2026-06-01T04:00:00Z","v":2027876,"vw":8.283973},{"c":8.6,"h":8.9999,"l":8.3301,"n":22321,"o":8.48,"t":"2026-06-02T04:00:00Z","v":2145354,"vw":8.767126},{"c":7.81,"h":8.47,"l":7.715,"n":21798,"o":8.47,"t":"2026-06-03T04:00:00Z","v":1956991,"vw":7.989794},{"c":8.16,"h":8.525,"l":7.51,"n":14180,"o":7.52,"t":"2026-06-04T04:00:00Z","v":1604774,"vw":8.175158},{"c":6.87,"h":8.04,"l":6.665,"n":18594,"o":8.04,"t":"2026-06-05T04:00:00Z","v":2178673,"vw":7.127413},{"c":7.17,"h":7.55,"l":7.02,"n":18020,"o":7.42,"t":"2026-06-08T04:00:00Z","v":2013628,"vw":7.247015},{"c":6.405,"h":7.43,"l":6.2,"n":22583,"o":7.22,"t":"2026-06-09T04:00:00Z","v":2531751,"vw":6.610205},{"c":6.19,"h":6.65,"l":6.165,"n":16471,"o":6.5,"t":"2026-06-10T04:00:00Z","v":1698789,"vw":6.368104},{"c":6.87,"h":6.92,"l":6.26,"n":19522,"o":6.29,"t":"2026-06-11T04:00:00Z","v":1940411,"vw":6.602746},{"c":6.41,"h":7.03,"l":6.4,"n":20451,"o":6.88,"t":"2026-06-12T04:00:00Z","v":2135172,"vw":6.673758},{"c":6.4,"h":6.89,"l":6.365,"n":13913,"o":6.75,"t":"2026-06-15T04:00:00Z","v":1396655,"vw":6.571746},{"c":5.97,"h":6.44,"l":5.9545,"n":15395,"o":6.42,"t":"2026-06-16T04:00:00Z","v":1785879,"vw":6.13118},{"c":6.96,"h":7.2399,"l":6.03,"n":70005,"o":6.16,"t":"2026-06-17T04:00:00Z","v":10029612,"vw":6.800208},{"c":7,"h":7.35,"l":6.77,"n":34753,"o":7.18,"t":"2026-06-18T04:00:00Z","v":4741758,"vw":7.003326},{"c":6.77,"h":7.35,"l":6.73,"n":25011,"o":7.19,"t":"2026-06-22T04:00:00Z","v":2885059,"vw":6.974672},{"c":6.47,"h":7.0475,"l":6.365,"n":17163,"o":6.5,"t":"2026-06-23T04:00:00Z","v":2268434,"vw":6.558318},{"c":5.98,"h":6.42,"l":5.821,"n":21393,"o":6.34,"t":"2026-06-24T04:00:00Z","v":2552142,"vw":5.999409},{"c":5.83,"h":6.1862,"l":5.645,"n":11744,"o":6.11,"t":"2026-06-25T04:00:00Z","v":1173885,"vw":5.82296},{"c":5.82,"h":5.88,"l":5.57,"n":13782,"o":5.67,"t":"2026-06-26T04:00:00Z","v":2539638,"vw":5.771865},{"c":5.81,"h":6.06,"l":5.65,"n":18510,"o":5.94,"t":"2026-06-29T04:00:00Z","v":1890552,"vw":5.766889},{"c":6.08,"h":6.12,"l":5.74,"n":17304,"o":5.81,"t":"2026-06-30T04:00:00Z","v":1977111,"vw":5.95894},{"c":6.05,"h":6.375,"l":5.97,"n":14629,"o":6.01,"t":"2026-07-01T04:00:00Z","v":1488083,"vw":6.191458},{"c":5.84,"h":6.49,"l":5.79,"n":15720,"o":6.12,"t":"2026-07-02T04:00:00Z","v":1614057,"vw":6.068885},{"c":5.71,"h":5.96,"l":5.625,"n":13145,"o":5.84,"t":"2026-07-06T04:00:00Z","v":1555641,"vw":5.758301},{"c":5.37,"h":5.92,"l":5.25,"n":25383,"o":5.92,"t":"2026-07-07T04:00:00Z","v":3215631,"vw":5.464581},{"c":5.67,"h":5.88,"l":5.39,"n":22556,"o":5.6,"t":"2026-07-08T04:00:00Z","v":2496861,"vw":5.625175},{"c":5.46,"h":5.7172,"l":5.42,"n":13572,"o":5.7,"t":"2026-07-09T04:00:00Z","v":1498486,"vw":5.521548},{"c":5.28,"h":5.51,"l":5.18,"n":13140,"o":5.48,"t":"2026-07-10T04:00:00Z","v":1920184,"vw":5.291563},{"c":5.15,"h":5.2699,"l":5.07,"n":12056,"o":5.18,"t":"2026-07-13T04:00:00Z","v":1146524,"vw":5.156068},{"c":5.34,"h":5.375,"l":5.22,"n":10068,"o":5.22,"t":"2026-07-14T04:00:00Z","v":796710,"vw":5.298387},{"c":5.27,"h":5.52,"l":5.15,"n":9436,"o":5.33,"t":"2026-07-15T04:00:00Z","v":703416,"vw":5.264484},{"c":4.85,"h":5.2051,"l":4.74,"n":12074,"o":5.15,"t":"2026-07-16T04:00:00Z","v":1427660,"vw":4.895892},{"c":4.88,"h":5.04,"l":4.63,"n":8619,"o":4.71,"t":"2026-07-17T04:00:00Z","v":837439,"vw":4.839554},{"c":5.01,"h":5.03,"l":4.8386,"n":8131,"o":4.88,"t":"2026-07-20T04:00:00Z","v":676496,"vw":4.94204},{"c":5.25,"h":5.26,"l":5.05,"n":7577,"o":5.13,"t":"2026-07-21T04:00:00Z","v":698347,"vw":5.165003},{"c":5.33,"h":5.5,"l":5.2099,"n":8960,"o":5.32,"t":"2026-07-22T04:00:00Z","v":785820,"vw":5.352366},{"c":5.23,"h":5.49,"l":5.1501,"n":8663,"o":5.24,"t":"2026-07-23T04:00:00Z","v":709381,"vw":5.286967},{"c":4.94,"h":5.2372,"l":4.91,"n":8290,"o":5.23,"t":"2026-07-24T04:00:00Z","v":751578,"vw":5.027327},{"c":5.17,"h":5.2093,"l":4.94,"n":7957,"o":5.05,"t":"2026-07-27T04:00:00Z","v":597494,"vw":5.077467},{"c":5.05,"h":5.11,"l":4.825,"n":11284,"o":5.03,"t":"2026-07-28T04:00:00Z","v":938203,"vw":4.997104},{"c":4.83,"h":5.11,"l":4.8,"n":8889,"o":5.05,"t":"2026-07-29T04:00:00Z","v":1050140,"vw":4.904043},{"c":5.18,"h":5.225,"l":4.92,"n":9867,"o":4.95,"t":"2026-07-30T04:00:00Z","v":774054,"vw":5.137964},{"c":5.23,"h":5.41,"l":5.09,"n":8968,"o":5.29,"t":"2026-07-31T04:00:00Z","v":544011,"vw":5.234567},{"c":5.62,"h":5.65,"l":5.19,"n":10501,"o":5.2,"t":"2026-08-03T04:00:00Z","v":782953,"vw":5.531005},{"c":6,"h":6.135,"l":5.75,"n":17535,"o":5.75,"t":"2026-08-04T04:00:00Z","v":1274751,"vw":6.013123},{"c":5.97,"h":6.09,"l":5.8,"n":12651,"o":6.05,"t":"2026-08-05T04:00:00Z","v":898616,"vw":5.925887},{"c":5.89,"h":6.1,"l":5.69,"n":18682,"o":6.1,"t":"2026-08-06T04:00:00Z","v":1221182,"vw":5.883872},{"c":5.99,"h":6.06,"l":5.74,"n":9488,"o":6.05,"t":"2026-08-07T04:00:00Z","v":677440,"vw":5.937066},{"c":6.19,"h":6.2397,"l":5.89,"n":12894,"o":5.95,"t":"2026-08-10T04:00:00Z","v":979823,"vw":6.098821},{"c":6.33,"h":6.42,"l":6.08,"n":10935,"o":6.24,"t":"2026-08-11T04:00:00Z","v":996069,"vw":6.276626},{"c":6.35,"h":6.56,"l":6.25,"n":16072,"o":6.46,"t":"2026-08-12T04:00:00Z","v":1246735,"vw":6.384802},{"c":6.29,"h":6.48,"l":6.23,"n":13650,"o":6.26,"t":"2026-08-13T04:00:00Z","v":975863,"vw":6.338693},{"c":6.61,"h":6.6699,"l":6.35,"n":16696,"o":6.37,"t":"2026-08-14T04:00:00Z","v":1324237,"vw":6.536679},{"c":6.47,"h":6.63,"l":6.42,"n":10777,"o":6.51,"t":"2026-08-17T04:00:00Z","v":1124274,"vw":6.506596},{"c":6.28,"h":6.57,"l":6.23,"n":8749,"o":6.26,"t":"2026-08-18T04:00:00Z","v":900472,"vw":6.341898},{"c":6.23,"h":6.37,"l":5.9218,"n":10909,"o":6.28,"t":"2026-08-19T04:00:00Z","v":872788,"vw":6.150757},{"c":6.1,"h":6.2247,"l":5.97,"n":7357,"o":6.21,"t":"2026-08-20T04:00:00Z","v":635699,"vw":6.066111},{"c":6.13,"h":6.31,"l":6.09,"n":9302,"o":6.19,"t":"2026-08-21T04:00:00Z","v":813745,"vw":6.189613},{"c":5.78,"h":6.06,"l":5.7005,"n":8697,"o":6.05,"t":"2026-08-24T04:00:00Z","v":802020,"vw":5.823863},{"c":5.86,"h":5.98,"l":5.735,"n":6509,"o":5.83,"t":"2026-08-25T04:00:00Z","v":533218,"vw":5.862154},{"c":5.99,"h":6.065,"l":5.88,"n":7635,"o":5.88,"t":"2026-08-26T04:00:00Z","v":788584,"vw":5.978322},{"c":6.09,"h":6.15,"l":5.9,"n":10326,"o":6.08,"t":"2026-08-27T04:00:00Z","v":909928,"vw":6.071268},{"c":5.76,"h":6.05,"l":5.695,"n":7762,"o":6.05,"t":"2026-08-28T04:00:00Z","v":761252,"vw":5.812187},{"c":5.71,"h":5.88,"l":5.642,"n":6915,"o":5.7,"t":"2026-08-31T04:00:00Z","v":635332,"vw":5.74051},{"c":5.43,"h":5.58,"l":5.41,"n":7366,"o":5.55,"t":"2026-09-01T04:00:00Z","v":689605,"vw":5.454206},{"c":5.45,"h":5.5,"l":5.29,"n":6677,"o":5.45,"t":"2026-09-02T04:00:00Z","v":647000,"vw":5.388826},{"c":5.68,"h":5.79,"l":5.521,"n":7062,"o":5.54,"t":"2026-09-03T04:00:00Z","v":578812,"vw":5.655609},{"c":5.71,"h":5.79,"l":5.6,"n":5321,"o":5.7,"t":"2026-09-04T04:00:00Z","v":347427,"vw":5.702937},{"c":5.78,"h":5.98,"l":5.71,"n":7951,"o":5.735,"t":"2026-09-08T04:00:00Z","v":673011,"vw":5.830822},{"c":5.75,"h":6.07,"l":5.7,"n":7737,"o":5.98,"t":"2026-09-09T04:00:00Z","v":653538,"vw":5.846523},{"c":5.63,"h":5.8899,"l":5.61,"n":6740,"o":5.685,"t":"2026-09-10T04:00:00Z","v":671087,"vw":5.741937},{"c":5.77,"h":5.955,"l":5.6303,"n":7317,"o":5.74,"t":"2026-09-11T04:00:00Z","v":697707,"vw":5.831422},{"c":5.7,"h":5.88,"l":5.58,"n":11382,"o":5.59,"t":"2026-09-14T04:00:00Z","v":886360,"vw":5.745974},{"c":5.68,"h":5.76,"l":5.575,"n":9266,"o":5.68,"t":"2026-09-15T04:00:00Z","v":794498,"vw":5.6624},{"c":5.61,"h":5.72,"l":5.51,"n":7519,"o":5.72,"t":"2026-09-16T04:00:00Z","v":640679,"vw":5.620504},{"c":5.75,"h":5.88,"l":5.695,"n":13248,"o":5.75,"t":"2026-09-17T04:00:00Z","v":977098,"vw":5.77776},{"c":5.68,"h":5.84,"l":5.47,"n":9740,"o":5.76,"t":"2026-09-18T04:00:00Z","v":1854169,"vw":5.647142},{"c":5.65,"h":5.84,"l":5.61,"n":10201,"o":5.77,"t":"2026-09-21T04:00:00Z","v":879473,"vw":5.712067},{"c":5.68,"h":5.705,"l":5.525,"n":8871,"o":5.68,"t":"2026-09-22T04:00:00Z","v":773483,"vw":5.645699},{"c":5.44,"h":5.68,"l":5.42,"n":9707,"o":5.68,"t":"2026-09-23T04:00:00Z","v":769682,"vw":5.525662},{"c":5.39,"h":5.57,"l":5.35,"n":11417,"o":5.39,"t":"2026-09-24T04:00:00Z","v":979937,"vw":5.455542},{"c":5.39,"h":5.505,"l":5.305,"n":11298,"o":5.425,"t":"2026-09-25T04:00:00Z","v":957336,"vw":5.40316},{"c":5.28,"h":5.48,"l":5.24,"n":7090,"o":5.36,"t":"2026-09-28T04:00:00Z","v":815392,"vw":5.301678},{"c":5.22,"h":5.39,"l":5.105,"n":8769,"o":5.39,"t":"2026-09-29T04:00:00Z","v":849569,"vw":5.192732},{"c":5.16,"h":5.325,"l":5.15,"n":7139,"o":5.25,"t":"2026-09-30T04:00:00Z","v":754026,"vw":5.218345},{"c":5.325,"h":5.36,"l":5.11,"n":10250,"o":5.15,"t":"2026-10-01T04:00:00Z","v":939330,"vw":5.221893},{"c":5.33,"h":5.5,"l":5.3,"n":7763,"o":5.45,"t":"2026-10-02T04:00:00Z","v":631436,"vw":5.378194},{"c":5.12,"h":5.385,"l":5.085,"n":9875,"o":5.33,"t":"2026-10-05T04:00:00Z","v":1246682,"vw":5.201181},{"c":5.36,"h":5.41,"l":5.14,"n":10054,"o":5.2,"t":"2026-10-06T04:00:00Z","v":891232,"vw":5.293148},{"c":5.21,"h":5.315,"l":5.1,"n":7672,"o":5.25,"t":"2026-10-07T04:00:00Z","v":710609,"vw":5.17768},{"c":5.12,"h":5.21,"l":5.065,"n":8097,"o":5.2,"t":"2026-10-08T04:00:00Z","v":833006,"vw":5.128435},{"c":5.04,"h":5.2,"l":4.975,"n":7214,"o":5.2,"t":"2026-10-09T04:00:00Z","v":649112,"vw":5.032823},{"c":4.83,"h":5.07,"l":4.83,"n":6663,"o":5,"t":"2026-10-12T04:00:00Z","v":737084,"vw":4.932945},{"c":4.64,"h":4.79,"l":4.56,"n":8340,"o":4.76,"t":"2026-10-13T04:00:00Z","v":1023754,"vw":4.656261},{"c":4.165,"h":4.53,"l":4.15,"n":10375,"o":4.5,"t":"2026-10-14T04:00:00Z","v":1302350,"vw":4.295307},{"c":4.07,"h":4.11,"l":3.89,"n":10761,"o":4.09,"t":"2026-10-15T04:00:00Z","v":1218686,"vw":4.005205}],"volatilityBars":[{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-08T08:15:00Z","v":234,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-08T09:00:00Z","v":260,"vw":5.2},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-08T09:45:00Z","v":100,"vw":5.27},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-08T10:45:00Z","v":210,"vw":5.19},{"c":5.246,"h":5.25,"l":5.246,"n":3,"o":5.25,"t":"2026-10-08T11:00:00Z","v":209,"vw":5.248},{"c":5.19,"h":5.24,"l":5.19,"n":7,"o":5.24,"t":"2026-10-08T11:15:00Z","v":788,"vw":5.198136},{"c":5.25,"h":5.25,"l":5.2489,"n":3,"o":5.2489,"t":"2026-10-08T11:30:00Z","v":430,"vw":5.249712},{"c":5.2,"h":5.239,"l":5.2,"n":3,"o":5.239,"t":"2026-10-08T11:45:00Z","v":650,"vw":5.224},{"c":5.2292,"h":5.23,"l":5.2292,"n":2,"o":5.23,"t":"2026-10-08T12:15:00Z","v":200,"vw":5.2296},{"c":5.1904,"h":5.22,"l":5.1904,"n":3,"o":5.22,"t":"2026-10-08T12:30:00Z","v":212,"vw":5.205053},{"c":5.21,"h":5.22,"l":5.2,"n":4,"o":5.22,"t":"2026-10-08T12:45:00Z","v":766,"vw":5.21},{"c":5.239,"h":5.239,"l":5.239,"n":2,"o":5.239,"t":"2026-10-08T13:00:00Z","v":280,"vw":5.239},{"c":5.26,"h":5.26,"l":5.22,"n":31,"o":5.24,"t":"2026-10-08T13:15:00Z","v":8326,"vw":5.247843},{"c":5.18,"h":5.21,"l":5.1598,"n":472,"o":5.19,"t":"2026-10-08T13:30:00Z","v":53382,"vw":5.187216},{"c":5.14,"h":5.1899,"l":5.14,"n":210,"o":5.18,"t":"2026-10-08T13:45:00Z","v":15885,"vw":5.167772},{"c":5.1786,"h":5.205,"l":5.14,"n":301,"o":5.145,"t":"2026-10-08T14:00:00Z","v":22132,"vw":5.17307},{"c":5.19,"h":5.1989,"l":5.17,"n":379,"o":5.17,"t":"2026-10-08T14:15:00Z","v":28487,"vw":5.177869},{"c":5.1586,"h":5.205,"l":5.1586,"n":207,"o":5.19,"t":"2026-10-08T14:30:00Z","v":14031,"vw":5.187232},{"c":5.1202,"h":5.16,"l":5.12,"n":344,"o":5.16,"t":"2026-10-08T14:45:00Z","v":25616,"vw":5.13842},{"c":5.095,"h":5.125,"l":5.09,"n":308,"o":5.125,"t":"2026-10-08T15:00:00Z","v":22747,"vw":5.104607},{"c":5.09,"h":5.1,"l":5.065,"n":347,"o":5.09,"t":"2026-10-08T15:15:00Z","v":59905,"vw":5.082704},{"c":5.085,"h":5.105,"l":5.075,"n":326,"o":5.08,"t":"2026-10-08T15:30:00Z","v":26851,"vw":5.087153},{"c":5.1,"h":5.11,"l":5.09,"n":200,"o":5.09,"t":"2026-10-08T15:45:00Z","v":11589,"vw":5.098653},{"c":5.1289,"h":5.1289,"l":5.1,"n":101,"o":5.105,"t":"2026-10-08T16:00:00Z","v":6267,"vw":5.118494},{"c":5.175,"h":5.19,"l":5.1289,"n":427,"o":5.1289,"t":"2026-10-08T16:15:00Z","v":36643,"vw":5.160218},{"c":5.135,"h":5.175,"l":5.13,"n":171,"o":5.17,"t":"2026-10-08T16:30:00Z","v":13526,"vw":5.154592},{"c":5.12,"h":5.135,"l":5.1,"n":324,"o":5.13,"t":"2026-10-08T16:45:00Z","v":24914,"vw":5.112447},{"c":5.16,"h":5.16,"l":5.11,"n":285,"o":5.12,"t":"2026-10-08T17:00:00Z","v":20355,"vw":5.135729},{"c":5.12,"h":5.16,"l":5.11,"n":295,"o":5.16,"t":"2026-10-08T17:15:00Z","v":26814,"vw":5.127408},{"c":5.1399,"h":5.14,"l":5.1,"n":198,"o":5.12,"t":"2026-10-08T17:30:00Z","v":15084,"vw":5.118778},{"c":5.11,"h":5.1399,"l":5.11,"n":192,"o":5.1399,"t":"2026-10-08T17:45:00Z","v":13543,"vw":5.122238},{"c":5.135,"h":5.135,"l":5.105,"n":154,"o":5.11,"t":"2026-10-08T18:00:00Z","v":7428,"vw":5.116288},{"c":5.15,"h":5.15,"l":5.14,"n":213,"o":5.14,"t":"2026-10-08T18:15:00Z","v":10153,"vw":5.142754},{"c":5.1311,"h":5.155,"l":5.13,"n":163,"o":5.155,"t":"2026-10-08T18:30:00Z","v":7527,"vw":5.142145},{"c":5.11,"h":5.13,"l":5.1,"n":133,"o":5.13,"t":"2026-10-08T18:45:00Z","v":12952,"vw":5.107605},{"c":5.09,"h":5.1,"l":5.09,"n":111,"o":5.1,"t":"2026-10-08T19:00:00Z","v":4475,"vw":5.094213},{"c":5.115,"h":5.125,"l":5.085,"n":261,"o":5.09,"t":"2026-10-08T19:15:00Z","v":16535,"vw":5.097126},{"c":5.11,"h":5.12,"l":5.105,"n":271,"o":5.115,"t":"2026-10-08T19:30:00Z","v":13902,"vw":5.11485},{"c":5.115,"h":5.145,"l":5.11,"n":714,"o":5.11,"t":"2026-10-08T19:45:00Z","v":43439,"vw":5.13008},{"c":5.12,"h":5.12,"l":5.12,"n":13,"o":5.12,"t":"2026-10-08T20:00:00Z","v":250879,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T20:45:00Z","v":500,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T22:00:00Z","v":293,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-08T22:30:00Z","v":199,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-08T23:00:00Z","v":199,"vw":5.13},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-08T23:15:00Z","v":100,"vw":5.135},{"c":5.0903,"h":5.115,"l":5.0903,"n":12,"o":5.115,"t":"2026-10-08T23:30:00Z","v":500,"vw":5.098301},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-08T23:45:00Z","v":200,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":7,"o":5.14,"t":"2026-10-09T08:00:00Z","v":283,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-09T08:15:00Z","v":220,"vw":5.15},{"c":5.141,"h":5.141,"l":5.141,"n":1,"o":5.141,"t":"2026-10-09T08:45:00Z","v":489,"vw":5.141},{"c":5.2392,"h":5.2392,"l":5.14,"n":6,"o":5.17,"t":"2026-10-09T11:00:00Z","v":2651,"vw":5.155608},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-09T11:30:00Z","v":411,"vw":5.23},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-09T12:00:00Z","v":200,"vw":5.14},{"c":5.226,"h":5.226,"l":5.226,"n":2,"o":5.226,"t":"2026-10-09T12:30:00Z","v":270,"vw":5.226},{"c":5.1403,"h":5.151,"l":5.14,"n":16,"o":5.151,"t":"2026-10-09T13:15:00Z","v":1670,"vw":5.146434},{"c":5.03,"h":5.2,"l":5.0235,"n":560,"o":5.2,"t":"2026-10-09T13:30:00Z","v":64151,"vw":5.086679},{"c":5.005,"h":5.0453,"l":4.975,"n":789,"o":5.0453,"t":"2026-10-09T13:45:00Z","v":76897,"vw":5.001587},{"c":5.03,"h":5.055,"l":5.002,"n":343,"o":5.002,"t":"2026-10-09T14:00:00Z","v":28597,"vw":5.031283},{"c":5.0689,"h":5.0689,"l":5.01,"n":328,"o":5.0102,"t":"2026-10-09T14:15:00Z","v":38417,"vw":5.031892},{"c":5.04,"h":5.062,"l":5.02,"n":279,"o":5.062,"t":"2026-10-09T14:30:00Z","v":26631,"vw":5.040856},{"c":5.0565,"h":5.065,"l":5.035,"n":238,"o":5.04,"t":"2026-10-09T14:45:00Z","v":23766,"vw":5.045162},{"c":5.0314,"h":5.06,"l":5.025,"n":193,"o":5.055,"t":"2026-10-09T15:00:00Z","v":13939,"vw":5.048429},{"c":5.02,"h":5.04,"l":5.02,"n":161,"o":5.035,"t":"2026-10-09T15:15:00Z","v":9877,"vw":5.035589},{"c":5.02,"h":5.035,"l":5.015,"n":201,"o":5.025,"t":"2026-10-09T15:30:00Z","v":17609,"vw":5.0239},{"c":5,"h":5.03,"l":5,"n":171,"o":5.0214,"t":"2026-10-09T15:45:00Z","v":23315,"vw":5.022001},{"c":4.9897,"h":5,"l":4.98,"n":187,"o":5,"t":"2026-10-09T16:00:00Z","v":16879,"vw":4.995521},{"c":4.9989,"h":5,"l":4.985,"n":162,"o":4.985,"t":"2026-10-09T16:15:00Z","v":9593,"vw":4.99193},{"c":4.995,"h":5.005,"l":4.9847,"n":138,"o":5,"t":"2026-10-09T16:30:00Z","v":9614,"vw":4.993303},{"c":4.985,"h":5,"l":4.985,"n":139,"o":4.995,"t":"2026-10-09T16:45:00Z","v":9757,"vw":4.994053},{"c":4.975,"h":4.99,"l":4.975,"n":139,"o":4.985,"t":"2026-10-09T17:00:00Z","v":12585,"vw":4.981454},{"c":4.99,"h":5,"l":4.975,"n":125,"o":4.975,"t":"2026-10-09T17:15:00Z","v":9894,"vw":4.986838},{"c":4.99,"h":5,"l":4.9801,"n":96,"o":4.99,"t":"2026-10-09T17:30:00Z","v":15442,"vw":4.996389},{"c":5.035,"h":5.04,"l":4.99,"n":186,"o":4.99,"t":"2026-10-09T17:45:00Z","v":13907,"vw":5.017684},{"c":5.045,"h":5.06,"l":5.025,"n":140,"o":5.03,"t":"2026-10-09T18:00:00Z","v":10665,"vw":5.040683},{"c":5.03,"h":5.05,"l":5.03,"n":93,"o":5.045,"t":"2026-10-09T18:15:00Z","v":5041,"vw":5.03933},{"c":5.03,"h":5.03,"l":5.025,"n":151,"o":5.03,"t":"2026-10-09T18:30:00Z","v":9223,"vw":5.029757},{"c":5.02,"h":5.055,"l":5.02,"n":186,"o":5.025,"t":"2026-10-09T18:45:00Z","v":19190,"vw":5.041994},{"c":5.045,"h":5.05,"l":5.02,"n":217,"o":5.03,"t":"2026-10-09T19:00:00Z","v":38653,"vw":5.045507},{"c":5.035,"h":5.0499,"l":5.035,"n":168,"o":5.045,"t":"2026-10-09T19:15:00Z","v":12662,"vw":5.043401},{"c":5.05,"h":5.05,"l":5.03,"n":286,"o":5.035,"t":"2026-10-09T19:30:00Z","v":22765,"vw":5.042924},{"c":5.04,"h":5.06,"l":5.035,"n":798,"o":5.0599,"t":"2026-10-09T19:45:00Z","v":53025,"vw":5.047208},{"c":5.04,"h":5.04,"l":5.04,"n":15,"o":5.04,"t":"2026-10-09T20:00:00Z","v":37480,"vw":5.04},{"c":5.0761,"h":5.0761,"l":5,"n":2,"o":5,"t":"2026-10-09T20:15:00Z","v":689,"vw":5.02209},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T21:00:00Z","v":1000,"vw":5.07},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-09T21:30:00Z","v":150,"vw":5.03},{"c":5.0698,"h":5.0698,"l":5.0698,"n":1,"o":5.0698,"t":"2026-10-09T22:15:00Z","v":200,"vw":5.0698},{"c":5.0698,"h":5.0698,"l":5.0698,"n":1,"o":5.0698,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.0698},{"c":5.0966,"h":5.0966,"l":5.0966,"n":4,"o":5.0966,"t":"2026-10-09T23:00:00Z","v":222,"vw":5.0966},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T23:30:00Z","v":112,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":19,"o":5.04,"t":"2026-10-12T08:00:00Z","v":1241,"vw":5.04},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T08:15:00Z","v":547,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-12T08:30:00Z","v":143,"vw":5.08},{"c":5.2165,"h":5.2165,"l":5.2165,"n":2,"o":5.2165,"t":"2026-10-12T09:30:00Z","v":106,"vw":5.2165},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-12T10:00:00Z","v":486,"vw":5.1},{"c":5.08,"h":5.09,"l":5.04,"n":11,"o":5.041,"t":"2026-10-12T11:15:00Z","v":1076,"vw":5.054371},{"c":5.0738,"h":5.0738,"l":5.0738,"n":1,"o":5.0738,"t":"2026-10-12T11:30:00Z","v":100,"vw":5.0738},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-12T12:00:00Z","v":397,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-12T12:45:00Z","v":100,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-12T13:00:00Z","v":125,"vw":5.04},{"c":5.03,"h":5.0671,"l":5.03,"n":12,"o":5.0671,"t":"2026-10-12T13:15:00Z","v":2107,"vw":5.033719},{"c":5.01,"h":5.03,"l":4.96,"n":540,"o":5,"t":"2026-10-12T13:30:00Z","v":56102,"vw":4.994555},{"c":5.01,"h":5.02,"l":4.9911,"n":277,"o":5.02,"t":"2026-10-12T13:45:00Z","v":27412,"vw":5.009204},{"c":5.03,"h":5.07,"l":4.97,"n":492,"o":5.01,"t":"2026-10-12T14:00:00Z","v":69117,"vw":5.014627},{"c":5.01,"h":5.0299,"l":5,"n":365,"o":5.025,"t":"2026-10-12T14:15:00Z","v":49449,"vw":5.011435},{"c":4.985,"h":5.005,"l":4.985,"n":196,"o":5.0011,"t":"2026-10-12T14:30:00Z","v":19572,"vw":4.998571},{"c":4.98,"h":4.985,"l":4.975,"n":152,"o":4.9801,"t":"2026-10-12T14:45:00Z","v":14469,"vw":4.979048},{"c":4.965,"h":4.9899,"l":4.96,"n":230,"o":4.985,"t":"2026-10-12T15:00:00Z","v":26827,"vw":4.972926},{"c":4.955,"h":4.97,"l":4.955,"n":175,"o":4.965,"t":"2026-10-12T15:15:00Z","v":14657,"vw":4.962729},{"c":4.96,"h":4.96,"l":4.95,"n":90,"o":4.955,"t":"2026-10-12T15:30:00Z","v":8402,"vw":4.952267},{"c":4.945,"h":4.96,"l":4.94,"n":135,"o":4.95,"t":"2026-10-12T15:45:00Z","v":18369,"vw":4.948617},{"c":4.9299,"h":4.945,"l":4.92,"n":175,"o":4.945,"t":"2026-10-12T16:00:00Z","v":13231,"vw":4.931661},{"c":4.925,"h":4.93,"l":4.91,"n":131,"o":4.92,"t":"2026-10-12T16:15:00Z","v":13643,"vw":4.925309},{"c":4.935,"h":4.955,"l":4.9201,"n":137,"o":4.925,"t":"2026-10-12T16:30:00Z","v":13009,"vw":4.934822},{"c":4.915,"h":4.935,"l":4.915,"n":156,"o":4.93,"t":"2026-10-12T16:45:00Z","v":12506,"vw":4.926345},{"c":4.93,"h":4.93,"l":4.915,"n":87,"o":4.9199,"t":"2026-10-12T17:00:00Z","v":9604,"vw":4.921704},{"c":4.93,"h":4.9389,"l":4.92,"n":83,"o":4.925,"t":"2026-10-12T17:15:00Z","v":6941,"vw":4.928727},{"c":4.925,"h":4.94,"l":4.92,"n":123,"o":4.9286,"t":"2026-10-12T17:30:00Z","v":13265,"vw":4.928661},{"c":4.925,"h":4.9295,"l":4.925,"n":23,"o":4.925,"t":"2026-10-12T17:45:00Z","v":1041,"vw":4.928496},{"c":4.905,"h":4.93,"l":4.9014,"n":170,"o":4.925,"t":"2026-10-12T18:00:00Z","v":22632,"vw":4.916431},{"c":4.905,"h":4.91,"l":4.9,"n":62,"o":4.9,"t":"2026-10-12T18:15:00Z","v":5030,"vw":4.905146},{"c":4.895,"h":4.91,"l":4.895,"n":208,"o":4.905,"t":"2026-10-12T18:30:00Z","v":23123,"vw":4.901544},{"c":4.87,"h":4.8989,"l":4.87,"n":155,"o":4.8989,"t":"2026-10-12T18:45:00Z","v":16192,"vw":4.881644},{"c":4.87,"h":4.885,"l":4.865,"n":177,"o":4.875,"t":"2026-10-12T19:00:00Z","v":16666,"vw":4.875464},{"c":4.85,"h":4.87,"l":4.85,"n":327,"o":4.87,"t":"2026-10-12T19:15:00Z","v":40624,"vw":4.860492},{"c":4.85,"h":4.8577,"l":4.84,"n":271,"o":4.855,"t":"2026-10-12T19:30:00Z","v":34385,"vw":4.84975},{"c":4.835,"h":4.86,"l":4.83,"n":923,"o":4.86,"t":"2026-10-12T19:45:00Z","v":86273,"vw":4.844223},{"c":4.81,"h":4.85,"l":4.81,"n":46,"o":4.83,"t":"2026-10-12T20:00:00Z","v":37042,"vw":4.827341},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-12T20:15:00Z","v":48020,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-12T20:30:00Z","v":205,"vw":4.87},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-12T20:45:00Z","v":1010,"vw":4.83},{"c":4.84,"h":4.85,"l":4.84,"n":4,"o":4.8492,"t":"2026-10-12T21:30:00Z","v":485,"vw":4.845042},{"c":4.8594,"h":4.8594,"l":4.8594,"n":1,"o":4.8594,"t":"2026-10-12T22:15:00Z","v":1000,"vw":4.8594},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-10-12T22:30:00Z","v":350,"vw":4.857143},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-12T22:45:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.83,"n":21,"o":4.83,"t":"2026-10-13T08:00:00Z","v":1105,"vw":4.835882},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-13T09:00:00Z","v":123,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-13T10:30:00Z","v":300,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-13T11:00:00Z","v":683,"vw":4.85},{"c":4.8228,"h":4.8228,"l":4.8228,"n":2,"o":4.8228,"t":"2026-10-13T11:15:00Z","v":205,"vw":4.8228},{"c":4.82,"h":4.8225,"l":4.82,"n":8,"o":4.8225,"t":"2026-10-13T11:30:00Z","v":688,"vw":4.821707},{"c":4.81,"h":4.81,"l":4.8,"n":26,"o":4.81,"t":"2026-10-13T12:00:00Z","v":2498,"vw":4.805302},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-13T12:15:00Z","v":100,"vw":4.77},{"c":4.79,"h":4.7908,"l":4.79,"n":3,"o":4.7908,"t":"2026-10-13T13:00:00Z","v":1289,"vw":4.790667},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-13T13:15:00Z","v":714,"vw":4.82},{"c":4.735,"h":4.79,"l":4.67,"n":846,"o":4.76,"t":"2026-10-13T13:30:00Z","v":110247,"vw":4.724348},{"c":4.72,"h":4.76,"l":4.719,"n":386,"o":4.735,"t":"2026-10-13T13:45:00Z","v":49638,"vw":4.73576},{"c":4.735,"h":4.745,"l":4.705,"n":399,"o":4.72,"t":"2026-10-13T14:00:00Z","v":32991,"vw":4.72279},{"c":4.7199,"h":4.74,"l":4.705,"n":171,"o":4.7301,"t":"2026-10-13T14:15:00Z","v":10405,"vw":4.719231},{"c":4.71,"h":4.71,"l":4.68,"n":298,"o":4.71,"t":"2026-10-13T14:30:00Z","v":37836,"vw":4.691479},{"c":4.68,"h":4.7019,"l":4.67,"n":197,"o":4.7014,"t":"2026-10-13T14:45:00Z","v":23526,"vw":4.681038},{"c":4.695,"h":4.7,"l":4.675,"n":261,"o":4.675,"t":"2026-10-13T15:00:00Z","v":34836,"vw":4.68393},{"c":4.69,"h":4.7,"l":4.684,"n":162,"o":4.6999,"t":"2026-10-13T15:15:00Z","v":15457,"vw":4.693086},{"c":4.6786,"h":4.7,"l":4.6702,"n":120,"o":4.7,"t":"2026-10-13T15:30:00Z","v":11391,"vw":4.682692},{"c":4.665,"h":4.69,"l":4.665,"n":249,"o":4.67,"t":"2026-10-13T15:45:00Z","v":28705,"vw":4.672854},{"c":4.6474,"h":4.6786,"l":4.6422,"n":153,"o":4.67,"t":"2026-10-13T16:00:00Z","v":16862,"vw":4.655914},{"c":4.665,"h":4.67,"l":4.65,"n":74,"o":4.65,"t":"2026-10-13T16:15:00Z","v":6507,"vw":4.661589},{"c":4.665,"h":4.7,"l":4.665,"n":281,"o":4.665,"t":"2026-10-13T16:30:00Z","v":116421,"vw":4.686591},{"c":4.635,"h":4.665,"l":4.63,"n":602,"o":4.665,"t":"2026-10-13T16:45:00Z","v":56973,"vw":4.640802},{"c":4.62,"h":4.64,"l":4.62,"n":157,"o":4.635,"t":"2026-10-13T17:00:00Z","v":12483,"vw":4.628108},{"c":4.605,"h":4.6299,"l":4.6,"n":374,"o":4.6225,"t":"2026-10-13T17:15:00Z","v":36788,"vw":4.611021},{"c":4.61,"h":4.61,"l":4.595,"n":182,"o":4.6006,"t":"2026-10-13T17:30:00Z","v":26604,"vw":4.599047},{"c":4.5601,"h":4.6001,"l":4.56,"n":258,"o":4.6001,"t":"2026-10-13T17:45:00Z","v":32722,"vw":4.580227},{"c":4.605,"h":4.62,"l":4.565,"n":277,"o":4.565,"t":"2026-10-13T18:00:00Z","v":32976,"vw":4.594709},{"c":4.605,"h":4.62,"l":4.595,"n":140,"o":4.605,"t":"2026-10-13T18:15:00Z","v":10321,"vw":4.603439},{"c":4.58,"h":4.6099,"l":4.58,"n":158,"o":4.6082,"t":"2026-10-13T18:30:00Z","v":18265,"vw":4.59221},{"c":4.575,"h":4.59,"l":4.565,"n":254,"o":4.585,"t":"2026-10-13T18:45:00Z","v":27585,"vw":4.57748},{"c":4.584,"h":4.595,"l":4.565,"n":195,"o":4.57,"t":"2026-10-13T19:00:00Z","v":20640,"vw":4.581585},{"c":4.605,"h":4.625,"l":4.58,"n":262,"o":4.58,"t":"2026-10-13T19:15:00Z","v":41160,"vw":4.598864},{"c":4.595,"h":4.605,"l":4.585,"n":224,"o":4.605,"t":"2026-10-13T19:30:00Z","v":19922,"vw":4.593853},{"c":4.65,"h":4.66,"l":4.6,"n":894,"o":4.6,"t":"2026-10-13T19:45:00Z","v":131215,"vw":4.627747},{"c":4.64,"h":4.64,"l":4.64,"n":17,"o":4.64,"t":"2026-10-13T20:00:00Z","v":37646,"vw":4.64},{"c":4.6884,"h":4.6884,"l":4.6884,"n":1,"o":4.6884,"t":"2026-10-13T20:15:00Z","v":400,"vw":4.6884},{"c":4.69,"h":4.69,"l":4.63,"n":3,"o":4.63,"t":"2026-10-13T20:30:00Z","v":412,"vw":4.66},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-13T21:45:00Z","v":104,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-13T22:45:00Z","v":100,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-13T23:00:00Z","v":100,"vw":4.64},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-10-14T08:00:00Z","v":2156,"vw":4.66},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-14T10:15:00Z","v":123,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-14T10:45:00Z","v":200,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-14T11:00:00Z","v":150,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-14T12:15:00Z","v":3183,"vw":4.64},{"c":4.57,"h":4.58,"l":4.57,"n":12,"o":4.58,"t":"2026-10-14T12:30:00Z","v":794,"vw":4.578667},{"c":4.57,"h":4.57,"l":4.56,"n":25,"o":4.5685,"t":"2026-10-14T12:45:00Z","v":8914,"vw":4.568551},{"c":4.57,"h":4.63,"l":4.57,"n":7,"o":4.63,"t":"2026-10-14T13:00:00Z","v":574,"vw":4.592059},{"c":4.52,"h":4.62,"l":4.51,"n":66,"o":4.62,"t":"2026-10-14T13:15:00Z","v":5235,"vw":4.551845},{"c":4.4847,"h":4.53,"l":4.47,"n":693,"o":4.5,"t":"2026-10-14T13:30:00Z","v":119632,"vw":4.496639},{"c":4.4,"h":4.52,"l":4.4,"n":480,"o":4.49,"t":"2026-10-14T13:45:00Z","v":51870,"vw":4.457832},{"c":4.35,"h":4.4001,"l":4.32,"n":935,"o":4.4001,"t":"2026-10-14T14:00:00Z","v":162110,"vw":4.364326},{"c":4.325,"h":4.3617,"l":4.31,"n":436,"o":4.359,"t":"2026-10-14T14:15:00Z","v":47036,"vw":4.335244},{"c":4.34,"h":4.355,"l":4.3215,"n":426,"o":4.325,"t":"2026-10-14T14:30:00Z","v":59085,"vw":4.337982},{"c":4.315,"h":4.36,"l":4.3015,"n":379,"o":4.3385,"t":"2026-10-14T14:45:00Z","v":77137,"vw":4.335418},{"c":4.3,"h":4.32,"l":4.3,"n":238,"o":4.315,"t":"2026-10-14T15:00:00Z","v":39755,"vw":4.30339},{"c":4.315,"h":4.325,"l":4.3,"n":315,"o":4.305,"t":"2026-10-14T15:15:00Z","v":38182,"vw":4.313601},{"c":4.2899,"h":4.3171,"l":4.2801,"n":307,"o":4.3101,"t":"2026-10-14T15:30:00Z","v":48669,"vw":4.295133},{"c":4.25,"h":4.29,"l":4.25,"n":209,"o":4.2868,"t":"2026-10-14T15:45:00Z","v":41081,"vw":4.264158},{"c":4.245,"h":4.26,"l":4.23,"n":695,"o":4.255,"t":"2026-10-14T16:00:00Z","v":85587,"vw":4.24427},{"c":4.215,"h":4.25,"l":4.19,"n":439,"o":4.24,"t":"2026-10-14T16:15:00Z","v":60979,"vw":4.219194},{"c":4.24,"h":4.24,"l":4.205,"n":238,"o":4.21,"t":"2026-10-14T16:30:00Z","v":22680,"vw":4.229274},{"c":4.2449,"h":4.255,"l":4.225,"n":361,"o":4.247,"t":"2026-10-14T16:45:00Z","v":37908,"vw":4.239339},{"c":4.2485,"h":4.26,"l":4.24,"n":288,"o":4.245,"t":"2026-10-14T17:00:00Z","v":23512,"vw":4.248434},{"c":4.23,"h":4.245,"l":4.23,"n":233,"o":4.24,"t":"2026-10-14T17:15:00Z","v":22871,"vw":4.238109},{"c":4.22,"h":4.23,"l":4.21,"n":281,"o":4.23,"t":"2026-10-14T17:30:00Z","v":26348,"vw":4.219403},{"c":4.2,"h":4.22,"l":4.2,"n":193,"o":4.215,"t":"2026-10-14T17:45:00Z","v":10985,"vw":4.212705},{"c":4.195,"h":4.21,"l":4.19,"n":350,"o":4.2,"t":"2026-10-14T18:00:00Z","v":29405,"vw":4.201722},{"c":4.1855,"h":4.2,"l":4.175,"n":198,"o":4.195,"t":"2026-10-14T18:15:00Z","v":20257,"vw":4.185265},{"c":4.15,"h":4.19,"l":4.15,"n":318,"o":4.185,"t":"2026-10-14T18:30:00Z","v":51355,"vw":4.167909},{"c":4.17,"h":4.175,"l":4.15,"n":230,"o":4.155,"t":"2026-10-14T18:45:00Z","v":18495,"vw":4.164337},{"c":4.165,"h":4.18,"l":4.16,"n":266,"o":4.17,"t":"2026-10-14T19:00:00Z","v":25942,"vw":4.171359},{"c":4.165,"h":4.18,"l":4.1631,"n":311,"o":4.165,"t":"2026-10-14T19:15:00Z","v":30805,"vw":4.170282},{"c":4.175,"h":4.18,"l":4.15,"n":338,"o":4.165,"t":"2026-10-14T19:30:00Z","v":34960,"vw":4.162117},{"c":4.165,"h":4.18,"l":4.155,"n":531,"o":4.1799,"t":"2026-10-14T19:45:00Z","v":50607,"vw":4.169385},{"c":4.18,"h":4.23,"l":4.165,"n":14,"o":4.165,"t":"2026-10-14T20:00:00Z","v":30025,"vw":4.165304},{"c":4.2,"h":4.24,"l":4.2,"n":11,"o":4.24,"t":"2026-10-14T20:15:00Z","v":750,"vw":4.229277},{"c":4.19,"h":4.2,"l":4.19,"n":3,"o":4.2,"t":"2026-10-14T21:00:00Z","v":662,"vw":4.196154},{"c":4.17,"h":4.18,"l":4.17,"n":6,"o":4.18,"t":"2026-10-14T21:15:00Z","v":641,"vw":4.173279},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-14T22:15:00Z","v":110,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":26,"o":4.17,"t":"2026-10-14T22:30:00Z","v":1852,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-14T22:45:00Z","v":340,"vw":4.22},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-14T23:15:00Z","v":300,"vw":4.17},{"c":4.18,"h":4.18,"l":4.17,"n":6,"o":4.17,"t":"2026-10-14T23:30:00Z","v":639,"vw":4.171887},{"c":4.16,"h":4.18,"l":4.15,"n":30,"o":4.18,"t":"2026-10-15T08:00:00Z","v":1895,"vw":4.158356},{"c":4.15,"h":4.15,"l":4.15,"n":24,"o":4.15,"t":"2026-10-15T08:15:00Z","v":865,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T09:00:00Z","v":163,"vw":4.15},{"c":4.12,"h":4.12,"l":4.1,"n":62,"o":4.11,"t":"2026-10-15T09:15:00Z","v":6117,"vw":4.110542},{"c":4.1,"h":4.13,"l":4.1,"n":12,"o":4.13,"t":"2026-10-15T09:45:00Z","v":2520,"vw":4.123109},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-15T10:00:00Z","v":360,"vw":4.13},{"c":4.134,"h":4.134,"l":4.134,"n":1,"o":4.134,"t":"2026-10-15T10:45:00Z","v":117,"vw":4.134},{"c":4.1318,"h":4.16,"l":4.1318,"n":6,"o":4.15,"t":"2026-10-15T11:00:00Z","v":711,"vw":4.150117},{"c":4.14,"h":4.15,"l":4.14,"n":2,"o":4.15,"t":"2026-10-15T11:15:00Z","v":300,"vw":4.143333},{"c":4.13,"h":4.1301,"l":4.13,"n":4,"o":4.1301,"t":"2026-10-15T11:30:00Z","v":1220,"vw":4.130091},{"c":4.1476,"h":4.15,"l":4.1476,"n":2,"o":4.15,"t":"2026-10-15T11:45:00Z","v":250,"vw":4.1488},{"c":4.0853,"h":4.1333,"l":4.0853,"n":50,"o":4.1333,"t":"2026-10-15T12:00:00Z","v":11925,"vw":4.111098},{"c":4.09,"h":4.1292,"l":4.09,"n":3,"o":4.09,"t":"2026-10-15T12:15:00Z","v":7900,"vw":4.090496},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-10-15T12:30:00Z","v":755,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T12:45:00Z","v":3000,"vw":4.07},{"c":4.05,"h":4.08,"l":4.05,"n":98,"o":4.05,"t":"2026-10-15T13:00:00Z","v":23512,"vw":4.050823},{"c":4.06,"h":4.07,"l":4.0311,"n":16,"o":4.05,"t":"2026-10-15T13:15:00Z","v":4670,"vw":4.041859},{"c":4.005,"h":4.09,"l":3.94,"n":1216,"o":4.09,"t":"2026-10-15T13:30:00Z","v":168719,"vw":4.00661},{"c":3.935,"h":4.035,"l":3.935,"n":707,"o":4,"t":"2026-10-15T13:45:00Z","v":64456,"vw":3.990048},{"c":3.94,"h":3.975,"l":3.89,"n":937,"o":3.935,"t":"2026-10-15T14:00:00Z","v":99452,"vw":3.934524},{"c":3.92,"h":3.96,"l":3.9,"n":608,"o":3.935,"t":"2026-10-15T14:15:00Z","v":104266,"vw":3.946072},{"c":4.005,"h":4.025,"l":3.905,"n":589,"o":3.915,"t":"2026-10-15T14:30:00Z","v":56069,"vw":3.964062},{"c":4.025,"h":4.025,"l":3.97,"n":403,"o":4.005,"t":"2026-10-15T14:45:00Z","v":51404,"vw":3.997033},{"c":4.09,"h":4.095,"l":4.0185,"n":389,"o":4.03,"t":"2026-10-15T15:00:00Z","v":44341,"vw":4.055404},{"c":4.07,"h":4.1,"l":4.05,"n":432,"o":4.09,"t":"2026-10-15T15:15:00Z","v":38644,"vw":4.071143},{"c":4.005,"h":4.0651,"l":4.005,"n":277,"o":4.0651,"t":"2026-10-15T15:30:00Z","v":28369,"vw":4.04635},{"c":4,"h":4.01,"l":3.985,"n":366,"o":4,"t":"2026-10-15T15:45:00Z","v":36253,"vw":3.998428},{"c":3.9885,"h":4,"l":3.98,"n":229,"o":4,"t":"2026-10-15T16:00:00Z","v":22739,"vw":3.987525},{"c":4.01,"h":4.01,"l":3.9809,"n":301,"o":3.99,"t":"2026-10-15T16:15:00Z","v":28080,"vw":4.000654},{"c":3.99,"h":4.005,"l":3.985,"n":346,"o":4.005,"t":"2026-10-15T16:30:00Z","v":23606,"vw":3.996046},{"c":3.99,"h":3.995,"l":3.98,"n":136,"o":3.995,"t":"2026-10-15T16:45:00Z","v":8281,"vw":3.987846},{"c":3.985,"h":4,"l":3.985,"n":54,"o":4,"t":"2026-10-15T18:00:00Z","v":2619,"vw":3.988891},{"c":3.985,"h":3.99,"l":3.98,"n":130,"o":3.985,"t":"2026-10-15T18:15:00Z","v":8342,"vw":3.984964},{"c":3.985,"h":4,"l":3.9801,"n":202,"o":3.985,"t":"2026-10-15T18:30:00Z","v":17175,"vw":3.989109},{"c":3.985,"h":3.99,"l":3.98,"n":239,"o":3.985,"t":"2026-10-15T18:45:00Z","v":15089,"vw":3.985353},{"c":4.03,"h":4.03,"l":3.985,"n":516,"o":3.985,"t":"2026-10-15T19:00:00Z","v":132256,"vw":4.008479},{"c":4.0302,"h":4.05,"l":4.025,"n":399,"o":4.03,"t":"2026-10-15T19:15:00Z","v":45636,"vw":4.038368},{"c":4.085,"h":4.09,"l":4.035,"n":692,"o":4.035,"t":"2026-10-15T19:30:00Z","v":61891,"vw":4.069232},{"c":4.065,"h":4.11,"l":4.06,"n":951,"o":4.085,"t":"2026-10-15T19:45:00Z","v":64798,"vw":4.083749},{"c":4.1,"h":4.1,"l":4.07,"n":8,"o":4.07,"t":"2026-10-15T20:00:00Z","v":26158,"vw":4.070344}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.011725077551738142,"strike":4.203504653104289,"iv":1.3951831800247243,"gamma":0.34138153976988783,"theta":-0.03084974094354241,"vega":0.00037289232842526907,"rho":0.000010467185414987502,"breakevenPct":2.810481235512867},{"delta":0.15,"premium":0.005,"strike":-5.053394796655883,"iv":-14.70917613035569,"gamma":0.9611308349161491,"theta":0.20729836268690185,"vega":0.0005170418607157298,"rho":0.00001813742858097761,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":-14.31029424641606,"iv":-30.813535440736104,"gamma":1.5808801300624107,"theta":0.4454464663173462,"vega":0.0006611913930061905,"rho":0.00002580767174696772,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":-23.567193696176233,"iv":-46.91789475111651,"gamma":2.2006294252086716,"theta":0.6835945699477903,"vega":0.0008053409252966511,"rho":0.00003347791491295783,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-32.8240931459364,"iv":-63.02225406149694,"gamma":2.820378720354933,"theta":0.9217426735782347,"vega":0.0009494904575871119,"rho":0.00004114815807894794,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-42.08099259569657,"iv":-79.12661337187734,"gamma":3.440128015501194,"theta":1.1598907772086786,"vega":0.0010936399898775725,"rho":0.000048818401244938045,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-51.337892045456755,"iv":-95.23097268225776,"gamma":4.059877310647456,"theta":1.398038880839123,"vega":0.0012377895221680332,"rho":0.00005648864441092816,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-60.594791495216924,"iv":-111.33533199263817,"gamma":4.679626605793717,"theta":1.6361869844695673,"vega":0.001381939054458494,"rho":0.00006415888757691827,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-69.85169094497711,"iv":-127.4396913030186,"gamma":5.299375900939979,"theta":1.8743350881000116,"vega":0.0015260885867489546,"rho":0.0000718291307429084,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-79.10859039473729,"iv":-143.544050613399,"gamma":5.919125196086241,"theta":2.112483191730456,"vega":0.0016702381190394156,"rho":0.00007949937390889849,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-88.36548984449746,"iv":-159.6484099237794,"gamma":6.5388744912325025,"theta":2.3506312953609,"vega":0.001814387651329876,"rho":0.00008716961707488862,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-97.62238929425763,"iv":-175.75276923415984,"gamma":7.158623786378763,"theta":2.5887793989913446,"vega":0.0019585371836203366,"rho":0.00009483986024087871,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-106.8792887440178,"iv":-191.85712854454025,"gamma":7.778373081525024,"theta":2.8269275026217886,"vega":0.002102686715910797,"rho":0.00010251010340686881,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-116.13618819377797,"iv":-207.96148785492065,"gamma":8.398122376671285,"theta":3.0650756062522326,"vega":0.002246836248201258,"rho":0.00011018034657285893,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-125.39308764353814,"iv":-224.06584716530108,"gamma":9.017871671817547,"theta":3.3032237098826776,"vega":0.002390985780491719,"rho":0.00011785058973884906,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-134.6499870932983,"iv":-240.17020647568148,"gamma":9.637620966963809,"theta":3.5413718135131216,"vega":0.0025351353127821795,"rho":0.00012552083290483915,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-143.90688654305848,"iv":-256.2745657860619,"gamma":10.257370262110069,"theta":3.7795199171435656,"vega":0.00267928484507264,"rho":0.00013319107607082927,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.028828123684458175,"strike":3.153124947378327,"iv":3.705449593431496,"gamma":0.34970203257770216,"theta":-0.05227253650536244,"vega":0.00033056358870303605,"rho":-0.000011755408824400904,"breakevenPct":23.797638446490996},{"delta":0.15,"premium":0.033625772441880294,"strike":3.3450308976752114,"iv":3.114151590195955,"gamma":0.6192695526029145,"theta":-0.05003886823099083,"vega":0.00042771059173019174,"rho":-0.000017384023113133703,"breakevenPct":19.234021335772397},{"delta":0.2,"premium":0.038423421199302414,"strike":3.5369368479720964,"iv":2.522853586960413,"gamma":0.888837072628127,"theta":-0.047805199956619214,"vega":0.0005248575947573474,"rho":-0.000023012637401866506,"breakevenPct":14.670404225053794},{"delta":0.25,"premium":0.043221069956724534,"strike":3.728842798268981,"iv":1.9315555837248715,"gamma":1.1584045926533395,"theta":-0.045571531682247604,"vega":0.0006220045977845031,"rho":-0.000028641251690599307,"breakevenPct":10.106787114335194},{"delta":0.3,"premium":0.048018718714146646,"strike":3.920748748565866,"iv":1.3402575804893302,"gamma":1.4279721126785518,"theta":-0.04333786340787599,"vega":0.0007191516008116588,"rho":-0.00003426986597933211,"breakevenPct":5.543170003616591},{"delta":0.35,"premium":0.1671025379962684,"strike":4.118584848603816,"iv":1.4367410776417024,"gamma":1.458909730221398,"theta":-0.05163117046083408,"vega":0.0007477395893244617,"rho":-0.00004294230950099422,"breakevenPct":3.62238266810858},{"delta":0.4,"premium":0.36658532977692776,"strike":4.320592739014611,"iv":2.0170707451646184,"gamma":1.321974026968514,"theta":-0.06733008044850465,"vega":0.0007280971200560671,"rho":-0.00005375605097379943,"breakevenPct":3.5607948966418745},{"delta":0.45,"premium":0.5660681215575871,"strike":4.522600629425405,"iv":2.597400412687534,"gamma":1.1850383237156301,"theta":-0.0830289904361752,"vega":0.0007084546507876724,"rho":-0.00006456979244660463,"breakevenPct":3.4992071251751695},{"delta":0.5,"premium":0.7655509133382463,"strike":4.724608519836199,"iv":3.1777300802104493,"gamma":1.0481026204627462,"theta":-0.09872790042384574,"vega":0.0006888121815192778,"rho":-0.00007538353391940983,"breakevenPct":3.437619353708464},{"delta":0.55,"premium":0.9650337051189057,"strike":4.926616410246993,"iv":3.7580597477333653,"gamma":0.911166917209862,"theta":-0.11442681041151631,"vega":0.0006691697122508831,"rho":-0.00008619727539221504,"breakevenPct":3.3760315822417586},{"delta":0.6,"premium":1.1645164968995645,"strike":5.128624300657787,"iv":4.338389415256279,"gamma":0.7742312139569782,"theta":-0.13012572039918685,"vega":0.0006495272429824885,"rho":-0.00009701101686502021,"breakevenPct":3.3144438107750536},{"delta":0.65,"premium":1.3639992886802241,"strike":5.330632191068581,"iv":4.918719082779196,"gamma":0.6372955107040941,"theta":-0.14582463038685742,"vega":0.0006298847737140938,"rho":-0.00010782475833782544,"breakevenPct":3.252856039308348},{"delta":0.7,"premium":1.563482080460883,"strike":5.532640081479375,"iv":5.49904875030211,"gamma":0.5003598074512103,"theta":-0.16152354037452793,"vega":0.0006102423044456992,"rho":-0.00011863849981063061,"breakevenPct":3.1912682678416426},{"delta":0.75,"premium":1.7629648722415425,"strike":5.73464797189017,"iv":6.079378417825026,"gamma":0.36342410419832616,"theta":-0.17722245036219852,"vega":0.0005905998351773045,"rho":-0.00012945224128343584,"breakevenPct":3.129680496374937},{"delta":0.8,"premium":1.9624476640222022,"strike":5.936655862300964,"iv":6.659708085347943,"gamma":0.22648840094544198,"theta":-0.1929213603498691,"vega":0.0005709573659089099,"rho":-0.00014026598275624106,"breakevenPct":3.068092724908232},{"delta":0.85,"premium":2.68800027560925,"strike":6.654815087021481,"iv":7.220925102324256,"gamma":0.1520057283764028,"theta":-0.1751470278772642,"vega":0.00048261049107970204,"rho":-0.00016430459546495823,"breakevenPct":3.248419233848001},{"delta":0.9,"premium":3.653871200046181,"strike":7.608761679057957,"iv":7.773411111056953,"gamma":0.10605274217452124,"theta":-0.1420815061921152,"vega":0.00036287818753343644,"rho":-0.00019438457117039896,"breakevenPct":3.539256609468877}]},"raw":{"call":[{"delta":0.1,"premium":0.011725077551738142,"strike":4.203504653104289,"iv":1.3951831800247243,"gamma":0.34138153976988783,"theta":-0.03084974094354241,"vega":0.00037289232842526907,"rho":0.000010467185414987502,"breakevenPct":2.810481235512867},{"delta":0.15,"premium":0.005,"strike":-5.053394796655883,"iv":-14.70917613035569,"gamma":0.9611308349161491,"theta":0.20729836268690185,"vega":0.0005170418607157298,"rho":0.00001813742858097761,"breakevenPct":0},{"delta":0.2,"premium":0.005,"strike":-14.31029424641606,"iv":-30.813535440736104,"gamma":1.5808801300624107,"theta":0.4454464663173462,"vega":0.0006611913930061905,"rho":0.00002580767174696772,"breakevenPct":0},{"delta":0.25,"premium":0.005,"strike":-23.567193696176233,"iv":-46.91789475111651,"gamma":2.2006294252086716,"theta":0.6835945699477903,"vega":0.0008053409252966511,"rho":0.00003347791491295783,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":-32.8240931459364,"iv":-63.02225406149694,"gamma":2.820378720354933,"theta":0.9217426735782347,"vega":0.0009494904575871119,"rho":0.00004114815807894794,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":-42.08099259569657,"iv":-79.12661337187734,"gamma":3.440128015501194,"theta":1.1598907772086786,"vega":0.0010936399898775725,"rho":0.000048818401244938045,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":-51.337892045456755,"iv":-95.23097268225776,"gamma":4.059877310647456,"theta":1.398038880839123,"vega":0.0012377895221680332,"rho":0.00005648864441092816,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":-60.594791495216924,"iv":-111.33533199263817,"gamma":4.679626605793717,"theta":1.6361869844695673,"vega":0.001381939054458494,"rho":0.00006415888757691827,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":-69.85169094497711,"iv":-127.4396913030186,"gamma":5.299375900939979,"theta":1.8743350881000116,"vega":0.0015260885867489546,"rho":0.0000718291307429084,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-79.10859039473729,"iv":-143.544050613399,"gamma":5.919125196086241,"theta":2.112483191730456,"vega":0.0016702381190394156,"rho":0.00007949937390889849,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-88.36548984449746,"iv":-159.6484099237794,"gamma":6.5388744912325025,"theta":2.3506312953609,"vega":0.001814387651329876,"rho":0.00008716961707488862,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-97.62238929425763,"iv":-175.75276923415984,"gamma":7.158623786378763,"theta":2.5887793989913446,"vega":0.0019585371836203366,"rho":0.00009483986024087871,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-106.8792887440178,"iv":-191.85712854454025,"gamma":7.778373081525024,"theta":2.8269275026217886,"vega":0.002102686715910797,"rho":0.00010251010340686881,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-116.13618819377797,"iv":-207.96148785492065,"gamma":8.398122376671285,"theta":3.0650756062522326,"vega":0.002246836248201258,"rho":0.00011018034657285893,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-125.39308764353814,"iv":-224.06584716530108,"gamma":9.017871671817547,"theta":3.3032237098826776,"vega":0.002390985780491719,"rho":0.00011785058973884906,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-134.6499870932983,"iv":-240.17020647568148,"gamma":9.637620966963809,"theta":3.5413718135131216,"vega":0.0025351353127821795,"rho":0.00012552083290483915,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-143.90688654305848,"iv":-256.2745657860619,"gamma":10.257370262110069,"theta":3.7795199171435656,"vega":0.00267928484507264,"rho":0.00013319107607082927,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.028828123684458175,"strike":3.153124947378327,"iv":3.705449593431496,"gamma":0.34970203257770216,"theta":-0.05227253650536244,"vega":0.00033056358870303605,"rho":-0.000011755408824400904,"breakevenPct":23.797638446490996},{"delta":0.15,"premium":0.033625772441880294,"strike":3.3450308976752114,"iv":3.114151590195955,"gamma":0.6192695526029145,"theta":-0.05003886823099083,"vega":0.00042771059173019174,"rho":-0.000017384023113133703,"breakevenPct":19.234021335772397},{"delta":0.2,"premium":0.038423421199302414,"strike":3.5369368479720964,"iv":2.522853586960413,"gamma":0.888837072628127,"theta":-0.047805199956619214,"vega":0.0005248575947573474,"rho":-0.000023012637401866506,"breakevenPct":14.670404225053794},{"delta":0.25,"premium":0.043221069956724534,"strike":3.728842798268981,"iv":1.9315555837248715,"gamma":1.1584045926533395,"theta":-0.045571531682247604,"vega":0.0006220045977845031,"rho":-0.000028641251690599307,"breakevenPct":10.106787114335194},{"delta":0.3,"premium":0.048018718714146646,"strike":3.920748748565866,"iv":1.3402575804893302,"gamma":1.4279721126785518,"theta":-0.04333786340787599,"vega":0.0007191516008116588,"rho":-0.00003426986597933211,"breakevenPct":5.543170003616591},{"delta":0.35,"premium":0.1671025379962684,"strike":4.118584848603816,"iv":1.4367410776417024,"gamma":1.458909730221398,"theta":-0.05163117046083408,"vega":0.0007477395893244617,"rho":-0.00004294230950099422,"breakevenPct":3.62238266810858},{"delta":0.4,"premium":0.36658532977692776,"strike":4.320592739014611,"iv":2.0170707451646184,"gamma":1.321974026968514,"theta":-0.06733008044850465,"vega":0.0007280971200560671,"rho":-0.00005375605097379943,"breakevenPct":3.5607948966418745},{"delta":0.45,"premium":0.5660681215575871,"strike":4.522600629425405,"iv":2.597400412687534,"gamma":1.1850383237156301,"theta":-0.0830289904361752,"vega":0.0007084546507876724,"rho":-0.00006456979244660463,"breakevenPct":3.4992071251751695},{"delta":0.5,"premium":0.7655509133382463,"strike":4.724608519836199,"iv":3.1777300802104493,"gamma":1.0481026204627462,"theta":-0.09872790042384574,"vega":0.0006888121815192778,"rho":-0.00007538353391940983,"breakevenPct":3.437619353708464},{"delta":0.55,"premium":0.9650337051189057,"strike":4.926616410246993,"iv":3.7580597477333653,"gamma":0.911166917209862,"theta":-0.11442681041151631,"vega":0.0006691697122508831,"rho":-0.00008619727539221504,"breakevenPct":3.3760315822417586},{"delta":0.6,"premium":1.1645164968995645,"strike":5.128624300657787,"iv":4.338389415256279,"gamma":0.7742312139569782,"theta":-0.13012572039918685,"vega":0.0006495272429824885,"rho":-0.00009701101686502021,"breakevenPct":3.3144438107750536},{"delta":0.65,"premium":1.3639992886802241,"strike":5.330632191068581,"iv":4.918719082779196,"gamma":0.6372955107040941,"theta":-0.14582463038685742,"vega":0.0006298847737140938,"rho":-0.00010782475833782544,"breakevenPct":3.252856039308348},{"delta":0.7,"premium":1.563482080460883,"strike":5.532640081479375,"iv":5.49904875030211,"gamma":0.5003598074512103,"theta":-0.16152354037452793,"vega":0.0006102423044456992,"rho":-0.00011863849981063061,"breakevenPct":3.1912682678416426},{"delta":0.75,"premium":1.7629648722415425,"strike":5.73464797189017,"iv":6.079378417825026,"gamma":0.36342410419832616,"theta":-0.17722245036219852,"vega":0.0005905998351773045,"rho":-0.00012945224128343584,"breakevenPct":3.129680496374937},{"delta":0.8,"premium":1.9624476640222022,"strike":5.936655862300964,"iv":6.659708085347943,"gamma":0.22648840094544198,"theta":-0.1929213603498691,"vega":0.0005709573659089099,"rho":-0.00014026598275624106,"breakevenPct":3.068092724908232},{"delta":0.85,"premium":2.68800027560925,"strike":6.654815087021481,"iv":7.220925102324256,"gamma":0.1520057283764028,"theta":-0.1751470278772642,"vega":0.00048261049107970204,"rho":-0.00016430459546495823,"breakevenPct":3.248419233848001},{"delta":0.9,"premium":3.653871200046181,"strike":7.608761679057957,"iv":7.773411111056953,"gamma":0.10605274217452124,"theta":-0.1420815061921152,"vega":0.00036287818753343644,"rho":-0.00019438457117039896,"breakevenPct":3.539256609468877}]}},"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"}}