{"symbol":"SND","url":"https://intraalpha.com/companies/SND","capturedAt":"2026-10-23T16:42:17.763Z","state":"ready","quote":{"symbol":"SND","last_price":4.86,"prev_close":4.75,"regular_close":4.86,"change":0.11,"change_pct":2.3158,"regular_change":0.11,"regular_change_pct":2.3158,"extended_change":0,"extended_change_pct":0,"bid":4.85,"ask":4.87,"bid_size":200,"ask_size":600,"volume":72999,"vwap":4.816445,"open":4.73,"high":4.88,"low":4.69,"close":4.86,"trade_count":1342,"last_trade_at":"2026-10-23T16:42:09.553079897Z","last_quote_at":"2026-10-23T16:41:38.793277898Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SND","fetched_at":"2026-10-23T16:42:17.153719+00:00","name":"Smart Sand Inc","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Smart Sand, Inc., an integrated fracturing sand supply and services company, is engaged in the excavation, processing, and sale of sands or proppant for use in hydraulic fracturing operations in the oil and gas industry in the United States. United. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":223443000,"ebitda":37445000,"pe_ratio":20.27,"peg_ratio":0.864,"book_value":6.11,"dividend_per_share":0,"dividend_yield":0,"eps":0.26,"revenue_ttm":386986000,"gross_profit_ttm":52092000,"profit_margin":0.0271,"operating_margin_ttm":0.086,"return_on_assets_ttm":0.0136,"return_on_equity_ttm":0.0438,"quarterly_earnings_growth":-0.537,"quarterly_revenue_growth":0.341,"analyst_target_price":3,"analyst_number":null,"beta":0.36,"fifty_two_week_high":5.79,"fifty_two_week_low":1.965,"fifty_day_ma":5.15,"two_hundred_day_ma":4.848,"shares_outstanding":42399100,"forward_pe":48.08,"price_to_sales":0.577,"price_to_book":0.903,"ev_to_revenue":0.641,"ev_to_ebitda":6.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:17.153719+00:00"},"optionObservedAt":"2026-10-23T16:33:07.191Z","bars":[{"c":4.8153,"h":4.8153,"l":4.8153,"n":1,"o":4.8153,"t":"2026-10-16T12:35:00Z","v":300,"vw":4.8153},{"c":5.15,"h":5.15,"l":5.08,"n":13,"o":5.08,"t":"2026-10-16T13:30:00Z","v":4295,"vw":5.092827},{"c":5.15,"h":5.15,"l":5.11,"n":12,"o":5.11,"t":"2026-10-16T13:35:00Z","v":1558,"vw":5.135704},{"c":5.155,"h":5.155,"l":5.155,"n":5,"o":5.155,"t":"2026-10-16T13:40:00Z","v":2038,"vw":5.155},{"c":5.15,"h":5.15,"l":5.145,"n":6,"o":5.145,"t":"2026-10-16T13:50:00Z","v":1134,"vw":5.145448},{"c":5.1252,"h":5.15,"l":5.1252,"n":9,"o":5.15,"t":"2026-10-16T13:55:00Z","v":2817,"vw":5.127037},{"c":5.14,"h":5.15,"l":5.13,"n":20,"o":5.13,"t":"2026-10-16T14:00:00Z","v":804,"vw":5.140909},{"c":5.16,"h":5.16,"l":5.14,"n":19,"o":5.14,"t":"2026-10-16T14:05:00Z","v":2322,"vw":5.15468},{"c":5.15,"h":5.165,"l":5.15,"n":23,"o":5.16,"t":"2026-10-16T14:15:00Z","v":885,"vw":5.159809},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-16T14:20:00Z","v":235,"vw":5.15},{"c":5.15,"h":5.15,"l":5.14,"n":28,"o":5.15,"t":"2026-10-16T14:25:00Z","v":1474,"vw":5.146924},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-16T14:30:00Z","v":104,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":15,"o":5.15,"t":"2026-10-16T14:35:00Z","v":787,"vw":5.15},{"c":5.155,"h":5.155,"l":5.155,"n":1,"o":5.155,"t":"2026-10-16T14:40:00Z","v":100,"vw":5.155},{"c":5.15,"h":5.15,"l":5.15,"n":8,"o":5.15,"t":"2026-10-16T14:45:00Z","v":311,"vw":5.15},{"c":5.135,"h":5.15,"l":5.135,"n":15,"o":5.1405,"t":"2026-10-16T14:55:00Z","v":1523,"vw":5.140864},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-16T15:05:00Z","v":102,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":17,"o":5.11,"t":"2026-10-16T15:10:00Z","v":449,"vw":5.11},{"c":5.09,"h":5.11,"l":5.09,"n":35,"o":5.11,"t":"2026-10-16T15:20:00Z","v":2380,"vw":5.10152},{"c":5.07,"h":5.09,"l":5.07,"n":30,"o":5.09,"t":"2026-10-16T15:25:00Z","v":1617,"vw":5.078309},{"c":5.08,"h":5.08,"l":5.08,"n":37,"o":5.08,"t":"2026-10-16T15:35:00Z","v":1798,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-16T15:40:00Z","v":186,"vw":5.07},{"c":5.075,"h":5.075,"l":5.075,"n":4,"o":5.075,"t":"2026-10-16T15:45:00Z","v":202,"vw":5.075},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-16T15:50:00Z","v":185,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":14,"o":5.07,"t":"2026-10-16T15:55:00Z","v":529,"vw":5.07},{"c":5.075,"h":5.075,"l":5.075,"n":4,"o":5.075,"t":"2026-10-16T16:00:00Z","v":241,"vw":5.075},{"c":5.06,"h":5.06,"l":5.04,"n":69,"o":5.06,"t":"2026-10-16T16:05:00Z","v":8043,"vw":5.05252},{"c":5.06,"h":5.06,"l":5.06,"n":10,"o":5.06,"t":"2026-10-16T16:10:00Z","v":341,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-16T16:25:00Z","v":663,"vw":5.05},{"c":5.045,"h":5.045,"l":5.045,"n":6,"o":5.045,"t":"2026-10-16T16:30:00Z","v":265,"vw":5.045},{"c":5.04,"h":5.04,"l":5.03,"n":10,"o":5.03,"t":"2026-10-16T16:35:00Z","v":517,"vw":5.036667},{"c":5.045,"h":5.05,"l":5.04,"n":12,"o":5.04,"t":"2026-10-16T16:40:00Z","v":2058,"vw":5.043245},{"c":5.055,"h":5.0598,"l":5.04,"n":45,"o":5.04,"t":"2026-10-16T16:45:00Z","v":4163,"vw":5.052745},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-16T16:50:00Z","v":347,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":7,"o":5.04,"t":"2026-10-16T16:55:00Z","v":303,"vw":5.04},{"c":5.065,"h":5.065,"l":5.04,"n":58,"o":5.05,"t":"2026-10-16T17:00:00Z","v":4939,"vw":5.055548},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-10-16T17:05:00Z","v":396,"vw":5.06},{"c":5.065,"h":5.065,"l":5.06,"n":23,"o":5.06,"t":"2026-10-16T17:10:00Z","v":1446,"vw":5.064167},{"c":5.08,"h":5.08,"l":5.0689,"n":60,"o":5.0689,"t":"2026-10-16T17:20:00Z","v":2700,"vw":5.074843},{"c":5.09,"h":5.09,"l":5.09,"n":14,"o":5.09,"t":"2026-10-16T17:25:00Z","v":689,"vw":5.09},{"c":5.095,"h":5.095,"l":5.095,"n":4,"o":5.095,"t":"2026-10-16T17:30:00Z","v":151,"vw":5.095},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-16T17:35:00Z","v":116,"vw":5.1},{"c":5.105,"h":5.105,"l":5.095,"n":27,"o":5.095,"t":"2026-10-16T17:40:00Z","v":2028,"vw":5.099687},{"c":5.105,"h":5.11,"l":5.105,"n":45,"o":5.11,"t":"2026-10-16T17:45:00Z","v":2707,"vw":5.108662},{"c":5.0999,"h":5.1,"l":5.0899,"n":38,"o":5.1,"t":"2026-10-16T17:50:00Z","v":2147,"vw":5.093529},{"c":5.0999,"h":5.1,"l":5.09,"n":26,"o":5.09,"t":"2026-10-16T17:55:00Z","v":1949,"vw":5.097941},{"c":5.095,"h":5.105,"l":5.095,"n":29,"o":5.1,"t":"2026-10-16T18:00:00Z","v":1209,"vw":5.101667},{"c":5.105,"h":5.1092,"l":5.095,"n":33,"o":5.095,"t":"2026-10-16T18:05:00Z","v":2259,"vw":5.102794},{"c":5.09,"h":5.105,"l":5.09,"n":41,"o":5.105,"t":"2026-10-16T18:10:00Z","v":2931,"vw":5.097493},{"c":5.095,"h":5.095,"l":5.09,"n":9,"o":5.09,"t":"2026-10-16T18:15:00Z","v":795,"vw":5.0925},{"c":5.0999,"h":5.0999,"l":5.08,"n":39,"o":5.085,"t":"2026-10-16T18:20:00Z","v":2016,"vw":5.08967},{"c":5.095,"h":5.1,"l":5.095,"n":15,"o":5.1,"t":"2026-10-16T18:25:00Z","v":703,"vw":5.099},{"c":5.095,"h":5.1,"l":5.095,"n":20,"o":5.095,"t":"2026-10-16T18:30:00Z","v":501,"vw":5.096667},{"c":5.1,"h":5.1,"l":5.1,"n":19,"o":5.1,"t":"2026-10-16T18:35:00Z","v":1455,"vw":5.1},{"c":5.119,"h":5.12,"l":5.11,"n":36,"o":5.11,"t":"2026-10-16T18:40:00Z","v":1640,"vw":5.114917},{"c":5.12,"h":5.12,"l":5.11,"n":8,"o":5.11,"t":"2026-10-16T18:45:00Z","v":523,"vw":5.112024},{"c":5.11,"h":5.11,"l":5.11,"n":19,"o":5.11,"t":"2026-10-16T18:50:00Z","v":378,"vw":5.11},{"c":5.095,"h":5.1,"l":5.095,"n":14,"o":5.1,"t":"2026-10-16T18:55:00Z","v":446,"vw":5.098333},{"c":5.11,"h":5.115,"l":5.095,"n":45,"o":5.095,"t":"2026-10-16T19:00:00Z","v":2443,"vw":5.106851},{"c":5.11,"h":5.11,"l":5.0959,"n":56,"o":5.105,"t":"2026-10-16T19:05:00Z","v":5516,"vw":5.104935},{"c":5.1037,"h":5.11,"l":5.1037,"n":9,"o":5.11,"t":"2026-10-16T19:10:00Z","v":1185,"vw":5.104273},{"c":5.12,"h":5.125,"l":5.1199,"n":65,"o":5.12,"t":"2026-10-16T19:15:00Z","v":3776,"vw":5.121591},{"c":5.115,"h":5.125,"l":5.115,"n":50,"o":5.12,"t":"2026-10-16T19:20:00Z","v":2449,"vw":5.122222},{"c":5.105,"h":5.12,"l":5.105,"n":36,"o":5.12,"t":"2026-10-16T19:25:00Z","v":2418,"vw":5.106396},{"c":5.11,"h":5.11,"l":5.095,"n":108,"o":5.1,"t":"2026-10-16T19:30:00Z","v":7075,"vw":5.103161},{"c":5.095,"h":5.11,"l":5.095,"n":42,"o":5.105,"t":"2026-10-16T19:35:00Z","v":2217,"vw":5.104155},{"c":5.095,"h":5.105,"l":5.095,"n":38,"o":5.0999,"t":"2026-10-16T19:40:00Z","v":2045,"vw":5.100744},{"c":5.085,"h":5.1,"l":5.085,"n":111,"o":5.095,"t":"2026-10-16T19:45:00Z","v":10490,"vw":5.092687},{"c":5.08,"h":5.09,"l":5.08,"n":61,"o":5.085,"t":"2026-10-16T19:50:00Z","v":3312,"vw":5.085238},{"c":5.075,"h":5.09,"l":5.05,"n":326,"o":5.07,"t":"2026-10-16T19:55:00Z","v":23227,"vw":5.072087},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-16T20:00:00Z","v":29653,"vw":5.07},{"c":5.1,"h":5.1,"l":5.06,"n":29,"o":5.07,"t":"2026-10-19T13:30:00Z","v":4560,"vw":5.064584},{"c":5.08,"h":5.08,"l":5.08,"n":8,"o":5.08,"t":"2026-10-19T13:35:00Z","v":293,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-19T13:40:00Z","v":874,"vw":5.1},{"c":5.104,"h":5.104,"l":5.104,"n":3,"o":5.104,"t":"2026-10-19T13:45:00Z","v":741,"vw":5.104},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-10-19T13:50:00Z","v":151,"vw":5.08},{"c":5.1,"h":5.1,"l":5.0734,"n":19,"o":5.08,"t":"2026-10-19T13:55:00Z","v":1280,"vw":5.086956},{"c":5.075,"h":5.075,"l":5.06,"n":17,"o":5.06,"t":"2026-10-19T14:05:00Z","v":944,"vw":5.063571},{"c":5.05,"h":5.05,"l":5.05,"n":10,"o":5.05,"t":"2026-10-19T14:10:00Z","v":1345,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":10,"o":5.04,"t":"2026-10-19T14:35:00Z","v":395,"vw":5.04},{"c":5.03,"h":5.03,"l":5.02,"n":29,"o":5.02,"t":"2026-10-19T14:40:00Z","v":2416,"vw":5.022686},{"c":5.015,"h":5.0205,"l":5.015,"n":8,"o":5.02,"t":"2026-10-19T14:45:00Z","v":1604,"vw":5.018762},{"c":5.015,"h":5.02,"l":5.01,"n":51,"o":5.01,"t":"2026-10-19T14:50:00Z","v":3164,"vw":5.016052},{"c":5.02,"h":5.06,"l":5,"n":45,"o":5,"t":"2026-10-19T15:00:00Z","v":4279,"vw":5.025353},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-19T15:05:00Z","v":437,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-19T15:10:00Z","v":105,"vw":5.06},{"c":5.06,"h":5.06,"l":5.04,"n":15,"o":5.045,"t":"2026-10-19T15:15:00Z","v":925,"vw":5.045768},{"c":5.07,"h":5.075,"l":5.06,"n":38,"o":5.06,"t":"2026-10-19T15:25:00Z","v":3510,"vw":5.067029},{"c":5.09,"h":5.09,"l":5.0799,"n":52,"o":5.08,"t":"2026-10-19T15:30:00Z","v":5155,"vw":5.087284},{"c":5.1,"h":5.1,"l":5.1,"n":21,"o":5.1,"t":"2026-10-19T15:35:00Z","v":1908,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-19T15:40:00Z","v":243,"vw":5.1},{"c":5.09,"h":5.1,"l":5.09,"n":33,"o":5.1,"t":"2026-10-19T15:45:00Z","v":2658,"vw":5.094874},{"c":5.09,"h":5.09,"l":5.09,"n":14,"o":5.09,"t":"2026-10-19T15:50:00Z","v":1529,"vw":5.09},{"c":5.085,"h":5.085,"l":5.08,"n":53,"o":5.08,"t":"2026-10-19T15:55:00Z","v":3713,"vw":5.081404},{"c":5.07,"h":5.075,"l":5.07,"n":64,"o":5.075,"t":"2026-10-19T16:00:00Z","v":4079,"vw":5.071719},{"c":5.07,"h":5.07,"l":5.07,"n":27,"o":5.07,"t":"2026-10-19T16:05:00Z","v":3602,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":27,"o":5.07,"t":"2026-10-19T16:10:00Z","v":954,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-19T16:15:00Z","v":185,"vw":5.07},{"c":5.08,"h":5.08,"l":5.04,"n":116,"o":5.07,"t":"2026-10-19T16:25:00Z","v":12394,"vw":5.063318},{"c":5.075,"h":5.075,"l":5.06,"n":4,"o":5.06,"t":"2026-10-19T16:30:00Z","v":736,"vw":5.064439},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-10-19T16:40:00Z","v":175,"vw":5.075},{"c":5.075,"h":5.09,"l":5.075,"n":10,"o":5.09,"t":"2026-10-19T16:45:00Z","v":896,"vw":5.076995},{"c":5.075,"h":5.075,"l":5.075,"n":15,"o":5.075,"t":"2026-10-19T16:50:00Z","v":554,"vw":5.075},{"c":5.07,"h":5.075,"l":5.07,"n":20,"o":5.075,"t":"2026-10-19T16:55:00Z","v":1720,"vw":5.072},{"c":5.06,"h":5.075,"l":5.06,"n":68,"o":5.075,"t":"2026-10-19T17:00:00Z","v":6656,"vw":5.069023},{"c":5.065,"h":5.07,"l":5.065,"n":14,"o":5.07,"t":"2026-10-19T17:05:00Z","v":1802,"vw":5.069087},{"c":5.055,"h":5.065,"l":5.055,"n":20,"o":5.065,"t":"2026-10-19T17:10:00Z","v":961,"vw":5.058228},{"c":5.055,"h":5.06,"l":5.055,"n":13,"o":5.055,"t":"2026-10-19T17:15:00Z","v":579,"vw":5.056},{"c":5.055,"h":5.055,"l":5.055,"n":6,"o":5.055,"t":"2026-10-19T17:20:00Z","v":369,"vw":5.055},{"c":5.055,"h":5.055,"l":5.055,"n":15,"o":5.055,"t":"2026-10-19T17:25:00Z","v":1131,"vw":5.055},{"c":5.055,"h":5.055,"l":5.045,"n":115,"o":5.055,"t":"2026-10-19T17:30:00Z","v":5959,"vw":5.050914},{"c":5.05,"h":5.0501,"l":5.05,"n":21,"o":5.05,"t":"2026-10-19T17:35:00Z","v":3954,"vw":5.050025},{"c":5.045,"h":5.045,"l":5.045,"n":17,"o":5.045,"t":"2026-10-19T17:40:00Z","v":474,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":14,"o":5.045,"t":"2026-10-19T17:45:00Z","v":712,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":2,"o":5.045,"t":"2026-10-19T17:50:00Z","v":101,"vw":5.045},{"c":5.045,"h":5.05,"l":5.045,"n":7,"o":5.045,"t":"2026-10-19T17:55:00Z","v":903,"vw":5.045556},{"c":5.035,"h":5.05,"l":5.035,"n":29,"o":5.05,"t":"2026-10-19T18:00:00Z","v":1755,"vw":5.042195},{"c":5.045,"h":5.045,"l":5.035,"n":28,"o":5.035,"t":"2026-10-19T18:05:00Z","v":1868,"vw":5.040386},{"c":5.045,"h":5.045,"l":5.045,"n":9,"o":5.045,"t":"2026-10-19T18:10:00Z","v":311,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":16,"o":5.045,"t":"2026-10-19T18:15:00Z","v":2165,"vw":5.045},{"c":5.045,"h":5.045,"l":5.04,"n":10,"o":5.04,"t":"2026-10-19T18:20:00Z","v":772,"vw":5.040821},{"c":5.035,"h":5.045,"l":5.035,"n":47,"o":5.045,"t":"2026-10-19T18:25:00Z","v":3253,"vw":5.04439},{"c":5.045,"h":5.045,"l":5.035,"n":19,"o":5.035,"t":"2026-10-19T18:30:00Z","v":1315,"vw":5.039039},{"c":5.04,"h":5.045,"l":5.04,"n":16,"o":5.045,"t":"2026-10-19T18:35:00Z","v":2115,"vw":5.042582},{"c":5.07,"h":5.07,"l":5.05,"n":43,"o":5.05,"t":"2026-10-19T18:40:00Z","v":3267,"vw":5.056804},{"c":5.08,"h":5.085,"l":5.075,"n":47,"o":5.075,"t":"2026-10-19T18:45:00Z","v":5022,"vw":5.080863},{"c":5.08,"h":5.08,"l":5.08,"n":22,"o":5.08,"t":"2026-10-19T18:50:00Z","v":1464,"vw":5.08},{"c":5.06,"h":5.08,"l":5.06,"n":86,"o":5.07,"t":"2026-10-19T18:55:00Z","v":18141,"vw":5.070149},{"c":5.0503,"h":5.06,"l":5.0503,"n":23,"o":5.06,"t":"2026-10-19T19:00:00Z","v":926,"vw":5.054567},{"c":5.06,"h":5.085,"l":5.04,"n":77,"o":5.0699,"t":"2026-10-19T19:05:00Z","v":15751,"vw":5.054552},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-19T19:10:00Z","v":118,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":15,"o":5.06,"t":"2026-10-19T19:15:00Z","v":938,"vw":5.06},{"c":5.06,"h":5.07,"l":5.06,"n":20,"o":5.06,"t":"2026-10-19T19:20:00Z","v":909,"vw":5.061667},{"c":5.06,"h":5.06,"l":5.052,"n":18,"o":5.052,"t":"2026-10-19T19:25:00Z","v":1202,"vw":5.057897},{"c":5.06,"h":5.06,"l":5.06,"n":26,"o":5.06,"t":"2026-10-19T19:30:00Z","v":1372,"vw":5.06},{"c":5.095,"h":5.0989,"l":5.07,"n":103,"o":5.07,"t":"2026-10-19T19:35:00Z","v":6210,"vw":5.084588},{"c":5.11,"h":5.11,"l":5.095,"n":45,"o":5.095,"t":"2026-10-19T19:40:00Z","v":3878,"vw":5.105462},{"c":5.12,"h":5.12,"l":5.105,"n":63,"o":5.11,"t":"2026-10-19T19:45:00Z","v":4058,"vw":5.111725},{"c":5.125,"h":5.13,"l":5.11,"n":122,"o":5.11,"t":"2026-10-19T19:50:00Z","v":17488,"vw":5.115279},{"c":5.13,"h":5.13,"l":5.11,"n":756,"o":5.12,"t":"2026-10-19T19:55:00Z","v":22905,"vw":5.119424},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-19T20:00:00Z","v":22675,"vw":5.12},{"c":5.18,"h":5.18,"l":5.08,"n":3,"o":5.08,"t":"2026-10-20T12:50:00Z","v":2017,"vw":5.13},{"c":5.11,"h":5.15,"l":5.1,"n":33,"o":5.15,"t":"2026-10-20T13:30:00Z","v":6175,"vw":5.123439},{"c":5.03,"h":5.08,"l":5.02,"n":111,"o":5.08,"t":"2026-10-20T13:35:00Z","v":6064,"vw":5.05295},{"c":5.015,"h":5.025,"l":5,"n":429,"o":5.025,"t":"2026-10-20T13:40:00Z","v":46001,"vw":5.000794},{"c":5.01,"h":5.01,"l":5.01,"n":22,"o":5.01,"t":"2026-10-20T13:45:00Z","v":518,"vw":5.01},{"c":5,"h":5.01,"l":5,"n":31,"o":5.01,"t":"2026-10-20T13:50:00Z","v":1793,"vw":5.000843},{"c":5.035,"h":5.04,"l":5.015,"n":31,"o":5.015,"t":"2026-10-20T13:55:00Z","v":5008,"vw":5.030528},{"c":5.05,"h":5.05,"l":5.04,"n":6,"o":5.04,"t":"2026-10-20T14:00:00Z","v":1492,"vw":5.048621},{"c":5.045,"h":5.045,"l":5.04,"n":5,"o":5.04,"t":"2026-10-20T14:05:00Z","v":484,"vw":5.043894},{"c":5.045,"h":5.045,"l":5.045,"n":51,"o":5.045,"t":"2026-10-20T14:10:00Z","v":2709,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":10,"o":5.045,"t":"2026-10-20T14:15:00Z","v":610,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":4,"o":5.045,"t":"2026-10-20T14:20:00Z","v":158,"vw":5.045},{"c":5.1,"h":5.1,"l":5.045,"n":31,"o":5.045,"t":"2026-10-20T14:25:00Z","v":3981,"vw":5.076387},{"c":5.115,"h":5.13,"l":5.1,"n":19,"o":5.13,"t":"2026-10-20T14:30:00Z","v":5787,"vw":5.115182},{"c":5.095,"h":5.115,"l":5.08,"n":33,"o":5.115,"t":"2026-10-20T14:35:00Z","v":1188,"vw":5.092522},{"c":5.09,"h":5.09,"l":5.09,"n":9,"o":5.09,"t":"2026-10-20T14:45:00Z","v":169,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-20T14:50:00Z","v":1028,"vw":5.09},{"c":5.08,"h":5.09,"l":5.08,"n":17,"o":5.09,"t":"2026-10-20T14:55:00Z","v":576,"vw":5.08361},{"c":5.105,"h":5.105,"l":5.09,"n":30,"o":5.09,"t":"2026-10-20T15:00:00Z","v":1168,"vw":5.1},{"c":5.08,"h":5.1,"l":5.08,"n":39,"o":5.1,"t":"2026-10-20T15:10:00Z","v":1337,"vw":5.086579},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-20T15:15:00Z","v":227,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-10-20T15:20:00Z","v":425,"vw":5.09},{"c":5.0901,"h":5.12,"l":5.09,"n":78,"o":5.09,"t":"2026-10-20T15:25:00Z","v":9065,"vw":5.103145},{"c":5.08,"h":5.12,"l":5.08,"n":64,"o":5.12,"t":"2026-10-20T15:30:00Z","v":10983,"vw":5.09498},{"c":5.07,"h":5.07,"l":5.07,"n":12,"o":5.07,"t":"2026-10-20T15:35:00Z","v":332,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":10,"o":5.07,"t":"2026-10-20T15:45:00Z","v":278,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":20,"o":5.08,"t":"2026-10-20T15:50:00Z","v":3261,"vw":5.08},{"c":5.11,"h":5.11,"l":5.09,"n":43,"o":5.09,"t":"2026-10-20T15:55:00Z","v":1840,"vw":5.098173},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T16:00:00Z","v":122,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":14,"o":5.12,"t":"2026-10-20T16:15:00Z","v":814,"vw":5.12},{"c":5.14,"h":5.15,"l":5.12,"n":24,"o":5.12,"t":"2026-10-20T16:20:00Z","v":2210,"vw":5.143539},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-20T16:25:00Z","v":149,"vw":5.18},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-20T16:30:00Z","v":154,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":31,"o":5.18,"t":"2026-10-20T16:40:00Z","v":3766,"vw":5.18},{"c":5.19,"h":5.2,"l":5.19,"n":24,"o":5.19,"t":"2026-10-20T16:45:00Z","v":3839,"vw":5.193226},{"c":5.1871,"h":5.2,"l":5.18,"n":18,"o":5.2,"t":"2026-10-20T16:50:00Z","v":1423,"vw":5.184791},{"c":5.17,"h":5.2,"l":5.17,"n":53,"o":5.19,"t":"2026-10-20T16:55:00Z","v":12567,"vw":5.188818},{"c":5.235,"h":5.25,"l":5.18,"n":239,"o":5.18,"t":"2026-10-20T17:10:00Z","v":16424,"vw":5.207416},{"c":5.23,"h":5.24,"l":5.23,"n":101,"o":5.24,"t":"2026-10-20T17:15:00Z","v":1774,"vw":5.236053},{"c":5.275,"h":5.275,"l":5.25,"n":32,"o":5.25,"t":"2026-10-20T17:25:00Z","v":2950,"vw":5.254955},{"c":5.275,"h":5.275,"l":5.27,"n":13,"o":5.27,"t":"2026-10-20T17:30:00Z","v":889,"vw":5.274258},{"c":5.27,"h":5.29,"l":5.27,"n":36,"o":5.275,"t":"2026-10-20T17:35:00Z","v":1418,"vw":5.275},{"c":5.25,"h":5.26,"l":5.2401,"n":23,"o":5.25,"t":"2026-10-20T17:40:00Z","v":2539,"vw":5.243299},{"c":5.25,"h":5.2581,"l":5.25,"n":18,"o":5.25,"t":"2026-10-20T17:45:00Z","v":2836,"vw":5.250865},{"c":5.25,"h":5.26,"l":5.25,"n":13,"o":5.26,"t":"2026-10-20T17:50:00Z","v":423,"vw":5.255},{"c":5.25,"h":5.26,"l":5.25,"n":35,"o":5.25,"t":"2026-10-20T17:55:00Z","v":1869,"vw":5.251429},{"c":5.24,"h":5.27,"l":5.24,"n":78,"o":5.25,"t":"2026-10-20T18:00:00Z","v":7627,"vw":5.253636},{"c":5.24,"h":5.24,"l":5.23,"n":58,"o":5.24,"t":"2026-10-20T18:05:00Z","v":4205,"vw":5.237093},{"c":5.2101,"h":5.225,"l":5.2101,"n":11,"o":5.225,"t":"2026-10-20T18:10:00Z","v":1163,"vw":5.216873},{"c":5.2223,"h":5.24,"l":5.2201,"n":38,"o":5.24,"t":"2026-10-20T18:15:00Z","v":2489,"vw":5.225776},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-20T18:20:00Z","v":114,"vw":5.24},{"c":5.24,"h":5.24,"l":5.23,"n":23,"o":5.24,"t":"2026-10-20T18:25:00Z","v":820,"vw":5.234},{"c":5.22,"h":5.23,"l":5.21,"n":58,"o":5.23,"t":"2026-10-20T18:30:00Z","v":4395,"vw":5.213976},{"c":5.23,"h":5.23,"l":5.23,"n":5,"o":5.23,"t":"2026-10-20T18:35:00Z","v":174,"vw":5.23},{"c":5.22,"h":5.22,"l":5.22,"n":12,"o":5.22,"t":"2026-10-20T18:40:00Z","v":182,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-20T18:45:00Z","v":240,"vw":5.22},{"c":5.215,"h":5.23,"l":5.21,"n":48,"o":5.23,"t":"2026-10-20T18:50:00Z","v":2734,"vw":5.218529},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-10-20T18:55:00Z","v":535,"vw":5.22},{"c":5.21,"h":5.23,"l":5.21,"n":96,"o":5.23,"t":"2026-10-20T19:00:00Z","v":5680,"vw":5.219098},{"c":5.23,"h":5.23,"l":5.22,"n":34,"o":5.22,"t":"2026-10-20T19:05:00Z","v":2631,"vw":5.221955},{"c":5.225,"h":5.225,"l":5.225,"n":8,"o":5.225,"t":"2026-10-20T19:10:00Z","v":318,"vw":5.225},{"c":5.23,"h":5.235,"l":5.23,"n":68,"o":5.23,"t":"2026-10-20T19:15:00Z","v":5323,"vw":5.230128},{"c":5.2301,"h":5.24,"l":5.2297,"n":104,"o":5.23,"t":"2026-10-20T19:20:00Z","v":9381,"vw":5.234102},{"c":5.27,"h":5.27,"l":5.24,"n":106,"o":5.241,"t":"2026-10-20T19:25:00Z","v":20637,"vw":5.248493},{"c":5.27,"h":5.27,"l":5.235,"n":120,"o":5.26,"t":"2026-10-20T19:30:00Z","v":15017,"vw":5.253874},{"c":5.26,"h":5.26,"l":5.25,"n":22,"o":5.25,"t":"2026-10-20T19:35:00Z","v":1919,"vw":5.253334},{"c":5.265,"h":5.28,"l":5.2506,"n":44,"o":5.2506,"t":"2026-10-20T19:40:00Z","v":7860,"vw":5.260078},{"c":5.28,"h":5.28,"l":5.26,"n":68,"o":5.265,"t":"2026-10-20T19:45:00Z","v":2322,"vw":5.274688},{"c":5.27,"h":5.28,"l":5.25,"n":93,"o":5.26,"t":"2026-10-20T19:50:00Z","v":5436,"vw":5.264475},{"c":5.25,"h":5.28,"l":5.24,"n":367,"o":5.26,"t":"2026-10-20T19:55:00Z","v":31088,"vw":5.261191},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-20T20:00:00Z","v":26570,"vw":5.25},{"c":5.275,"h":5.29,"l":5.24,"n":18,"o":5.26,"t":"2026-10-21T13:30:00Z","v":2108,"vw":5.256723},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-21T13:40:00Z","v":150,"vw":5.23},{"c":5.25,"h":5.26,"l":5.24,"n":9,"o":5.26,"t":"2026-10-21T13:50:00Z","v":695,"vw":5.252},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-21T13:55:00Z","v":112,"vw":5.24},{"c":5.245,"h":5.2783,"l":5.23,"n":34,"o":5.2448,"t":"2026-10-21T14:15:00Z","v":5642,"vw":5.258581},{"c":5.255,"h":5.26,"l":5.245,"n":47,"o":5.245,"t":"2026-10-21T14:20:00Z","v":1939,"vw":5.256667},{"c":5.25,"h":5.25,"l":5.25,"n":10,"o":5.25,"t":"2026-10-21T14:25:00Z","v":414,"vw":5.25},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-21T14:30:00Z","v":566,"vw":5.23},{"c":5.2451,"h":5.2451,"l":5.2451,"n":4,"o":5.2451,"t":"2026-10-21T14:40:00Z","v":266,"vw":5.2451},{"c":5.2,"h":5.23,"l":5.2,"n":9,"o":5.23,"t":"2026-10-21T14:45:00Z","v":1487,"vw":5.203333},{"c":5.16,"h":5.19,"l":5.16,"n":75,"o":5.19,"t":"2026-10-21T15:00:00Z","v":4007,"vw":5.1756},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-21T15:10:00Z","v":235,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-21T15:20:00Z","v":202,"vw":5.15},{"c":5.14,"h":5.16,"l":5.14,"n":29,"o":5.15,"t":"2026-10-21T15:25:00Z","v":2494,"vw":5.149626},{"c":5.13,"h":5.13,"l":5.12,"n":16,"o":5.12,"t":"2026-10-21T15:30:00Z","v":1096,"vw":5.127235},{"c":5.15,"h":5.15,"l":5.14,"n":10,"o":5.14,"t":"2026-10-21T15:35:00Z","v":593,"vw":5.142},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T15:50:00Z","v":115,"vw":5.14},{"c":5.14,"h":5.145,"l":5.14,"n":24,"o":5.14,"t":"2026-10-21T15:55:00Z","v":1120,"vw":5.140556},{"c":5.15,"h":5.15,"l":5.15,"n":15,"o":5.15,"t":"2026-10-21T16:00:00Z","v":804,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T16:05:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":14,"o":5.15,"t":"2026-10-21T16:15:00Z","v":416,"vw":5.15},{"c":5.165,"h":5.165,"l":5.16,"n":26,"o":5.16,"t":"2026-10-21T16:30:00Z","v":1354,"vw":5.160909},{"c":5.15,"h":5.155,"l":5.15,"n":42,"o":5.155,"t":"2026-10-21T16:35:00Z","v":1864,"vw":5.150929},{"c":5.15,"h":5.15,"l":5.1499,"n":24,"o":5.1499,"t":"2026-10-21T16:40:00Z","v":1040,"vw":5.149961},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-21T16:55:00Z","v":206,"vw":5.13},{"c":5.15,"h":5.15,"l":5.13,"n":71,"o":5.13,"t":"2026-10-21T17:05:00Z","v":2810,"vw":5.13605},{"c":5.15,"h":5.15,"l":5.15,"n":30,"o":5.15,"t":"2026-10-21T17:10:00Z","v":883,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":19,"o":5.16,"t":"2026-10-21T17:15:00Z","v":669,"vw":5.16},{"c":5.17,"h":5.18,"l":5.165,"n":38,"o":5.165,"t":"2026-10-21T17:20:00Z","v":2283,"vw":5.175313},{"c":5.17,"h":5.17,"l":5.165,"n":26,"o":5.165,"t":"2026-10-21T17:25:00Z","v":1443,"vw":5.1665},{"c":5.175,"h":5.175,"l":5.175,"n":5,"o":5.175,"t":"2026-10-21T17:30:00Z","v":228,"vw":5.175},{"c":5.18,"h":5.18,"l":5.18,"n":10,"o":5.18,"t":"2026-10-21T17:35:00Z","v":454,"vw":5.18},{"c":5.22,"h":5.22,"l":5.185,"n":119,"o":5.185,"t":"2026-10-21T17:40:00Z","v":4010,"vw":5.200676},{"c":5.23,"h":5.23,"l":5.22,"n":31,"o":5.22,"t":"2026-10-21T17:45:00Z","v":961,"vw":5.223333},{"c":5.225,"h":5.26,"l":5.22,"n":473,"o":5.23,"t":"2026-10-21T17:50:00Z","v":24874,"vw":5.2408},{"c":5.225,"h":5.225,"l":5.225,"n":9,"o":5.225,"t":"2026-10-21T17:55:00Z","v":301,"vw":5.225},{"c":5.23,"h":5.23,"l":5.23,"n":13,"o":5.23,"t":"2026-10-21T18:00:00Z","v":602,"vw":5.23},{"c":5.23,"h":5.24,"l":5.23,"n":17,"o":5.23,"t":"2026-10-21T18:05:00Z","v":1715,"vw":5.230629},{"c":5.24,"h":5.24,"l":5.23,"n":17,"o":5.235,"t":"2026-10-21T18:10:00Z","v":573,"vw":5.23375},{"c":5.24,"h":5.24,"l":5.24,"n":10,"o":5.24,"t":"2026-10-21T18:15:00Z","v":579,"vw":5.24},{"c":5.235,"h":5.235,"l":5.235,"n":8,"o":5.235,"t":"2026-10-21T18:30:00Z","v":271,"vw":5.235},{"c":5.23,"h":5.24,"l":5.23,"n":16,"o":5.23,"t":"2026-10-21T18:35:00Z","v":1582,"vw":5.230714},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-21T18:40:00Z","v":210,"vw":5.24},{"c":5.24,"h":5.245,"l":5.24,"n":45,"o":5.24,"t":"2026-10-21T18:45:00Z","v":1829,"vw":5.2405},{"c":5.25,"h":5.255,"l":5.25,"n":24,"o":5.25,"t":"2026-10-21T18:50:00Z","v":1101,"vw":5.250833},{"c":5.23,"h":5.24,"l":5.23,"n":25,"o":5.24,"t":"2026-10-21T18:55:00Z","v":1042,"vw":5.23375},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-10-21T19:00:00Z","v":245,"vw":5.23},{"c":5.24,"h":5.24,"l":5.24,"n":17,"o":5.24,"t":"2026-10-21T19:05:00Z","v":800,"vw":5.24},{"c":5.26,"h":5.26,"l":5.25,"n":17,"o":5.25,"t":"2026-10-21T19:10:00Z","v":647,"vw":5.254},{"c":5.255,"h":5.2599,"l":5.255,"n":10,"o":5.2599,"t":"2026-10-21T19:15:00Z","v":1259,"vw":5.259455},{"c":5.2599,"h":5.26,"l":5.255,"n":57,"o":5.255,"t":"2026-10-21T19:20:00Z","v":9487,"vw":5.256918},{"c":5.27,"h":5.27,"l":5.2612,"n":17,"o":5.265,"t":"2026-10-21T19:25:00Z","v":590,"vw":5.264833},{"c":5.26,"h":5.26,"l":5.26,"n":8,"o":5.26,"t":"2026-10-21T19:30:00Z","v":358,"vw":5.26},{"c":5.26,"h":5.27,"l":5.26,"n":14,"o":5.26,"t":"2026-10-21T19:40:00Z","v":388,"vw":5.26303},{"c":5.26,"h":5.2688,"l":5.25,"n":34,"o":5.26,"t":"2026-10-21T19:45:00Z","v":2265,"vw":5.262392},{"c":5.26,"h":5.26,"l":5.24,"n":92,"o":5.25,"t":"2026-10-21T19:50:00Z","v":3659,"vw":5.251676},{"c":5.265,"h":5.27,"l":5.25,"n":207,"o":5.27,"t":"2026-10-21T19:55:00Z","v":9496,"vw":5.259716},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-21T20:00:00Z","v":23131,"vw":5.27},{"c":5.16,"h":5.25,"l":5.16,"n":53,"o":5.25,"t":"2026-10-22T13:30:00Z","v":6943,"vw":5.213703},{"c":5.15,"h":5.17,"l":5.15,"n":10,"o":5.17,"t":"2026-10-22T13:35:00Z","v":1225,"vw":5.157278},{"c":5.13,"h":5.15,"l":5.13,"n":23,"o":5.15,"t":"2026-10-22T13:40:00Z","v":2096,"vw":5.137778},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-22T13:45:00Z","v":1187,"vw":5.1},{"c":5.07,"h":5.085,"l":5.055,"n":19,"o":5.06,"t":"2026-10-22T13:50:00Z","v":1100,"vw":5.072723},{"c":5.065,"h":5.08,"l":5.065,"n":149,"o":5.065,"t":"2026-10-22T13:55:00Z","v":2736,"vw":5.070625},{"c":5.04,"h":5.05,"l":5.04,"n":13,"o":5.05,"t":"2026-10-22T14:00:00Z","v":4515,"vw":5.042764},{"c":5,"h":5.04,"l":5,"n":179,"o":5.03,"t":"2026-10-22T14:05:00Z","v":21352,"vw":5.014476},{"c":4.92,"h":5,"l":4.92,"n":316,"o":5,"t":"2026-10-22T14:10:00Z","v":26661,"vw":4.970738},{"c":4.9543,"h":4.9543,"l":4.91,"n":41,"o":4.91,"t":"2026-10-22T14:15:00Z","v":1124,"vw":4.917383},{"c":4.93,"h":4.93,"l":4.9,"n":34,"o":4.9,"t":"2026-10-22T14:20:00Z","v":2583,"vw":4.919123},{"c":4.94,"h":4.95,"l":4.93,"n":80,"o":4.93,"t":"2026-10-22T14:25:00Z","v":3320,"vw":4.941012},{"c":4.95,"h":4.95,"l":4.925,"n":59,"o":4.94,"t":"2026-10-22T14:30:00Z","v":5587,"vw":4.93645},{"c":4.9301,"h":4.945,"l":4.93,"n":19,"o":4.945,"t":"2026-10-22T14:35:00Z","v":2044,"vw":4.934772},{"c":4.94,"h":4.94,"l":4.9328,"n":16,"o":4.94,"t":"2026-10-22T14:40:00Z","v":986,"vw":4.936778},{"c":4.94,"h":4.94,"l":4.94,"n":10,"o":4.94,"t":"2026-10-22T14:45:00Z","v":909,"vw":4.94},{"c":4.915,"h":4.93,"l":4.915,"n":22,"o":4.93,"t":"2026-10-22T14:50:00Z","v":1204,"vw":4.924945},{"c":4.9,"h":4.915,"l":4.9,"n":69,"o":4.915,"t":"2026-10-22T14:55:00Z","v":16844,"vw":4.908748},{"c":4.9,"h":4.9,"l":4.885,"n":25,"o":4.885,"t":"2026-10-22T15:00:00Z","v":1618,"vw":4.886},{"c":4.885,"h":4.885,"l":4.885,"n":6,"o":4.885,"t":"2026-10-22T15:05:00Z","v":421,"vw":4.885},{"c":4.855,"h":4.87,"l":4.85,"n":49,"o":4.87,"t":"2026-10-22T15:10:00Z","v":4752,"vw":4.858818},{"c":4.895,"h":4.895,"l":4.85,"n":75,"o":4.855,"t":"2026-10-22T15:15:00Z","v":12408,"vw":4.880649},{"c":4.895,"h":4.8994,"l":4.895,"n":30,"o":4.895,"t":"2026-10-22T15:20:00Z","v":3025,"vw":4.896484},{"c":4.849,"h":4.895,"l":4.849,"n":43,"o":4.895,"t":"2026-10-22T15:25:00Z","v":2978,"vw":4.874944},{"c":4.87,"h":4.88,"l":4.85,"n":74,"o":4.85,"t":"2026-10-22T15:30:00Z","v":9816,"vw":4.863494},{"c":4.9,"h":4.9,"l":4.875,"n":46,"o":4.88,"t":"2026-10-22T15:35:00Z","v":10204,"vw":4.88444},{"c":4.88,"h":4.88,"l":4.88,"n":17,"o":4.88,"t":"2026-10-22T15:40:00Z","v":1327,"vw":4.88},{"c":4.8894,"h":4.8894,"l":4.88,"n":18,"o":4.88,"t":"2026-10-22T15:45:00Z","v":1543,"vw":4.886871},{"c":4.9,"h":4.9,"l":4.88,"n":35,"o":4.88,"t":"2026-10-22T15:50:00Z","v":2658,"vw":4.893043},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-22T15:55:00Z","v":136,"vw":4.91},{"c":4.92,"h":4.93,"l":4.91,"n":30,"o":4.91,"t":"2026-10-22T16:00:00Z","v":4070,"vw":4.927348},{"c":4.925,"h":4.925,"l":4.92,"n":9,"o":4.92,"t":"2026-10-22T16:05:00Z","v":391,"vw":4.9225},{"c":4.92,"h":4.93,"l":4.9,"n":128,"o":4.925,"t":"2026-10-22T16:10:00Z","v":32056,"vw":4.915192},{"c":4.925,"h":4.925,"l":4.925,"n":2,"o":4.925,"t":"2026-10-22T16:15:00Z","v":800,"vw":4.925},{"c":4.93,"h":4.93,"l":4.925,"n":18,"o":4.925,"t":"2026-10-22T16:20:00Z","v":1326,"vw":4.9295},{"c":4.93,"h":4.93,"l":4.93,"n":37,"o":4.93,"t":"2026-10-22T16:25:00Z","v":1045,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-22T16:30:00Z","v":932,"vw":4.93},{"c":4.915,"h":4.92,"l":4.915,"n":11,"o":4.92,"t":"2026-10-22T16:35:00Z","v":522,"vw":4.9175},{"c":4.91,"h":4.91,"l":4.905,"n":19,"o":4.905,"t":"2026-10-22T16:40:00Z","v":1005,"vw":4.90875},{"c":4.88,"h":4.9,"l":4.88,"n":21,"o":4.9,"t":"2026-10-22T16:45:00Z","v":973,"vw":4.895847},{"c":4.88,"h":4.88,"l":4.88,"n":16,"o":4.88,"t":"2026-10-22T16:50:00Z","v":457,"vw":4.88},{"c":4.8986,"h":4.8986,"l":4.88,"n":5,"o":4.88,"t":"2026-10-22T16:55:00Z","v":684,"vw":4.887429},{"c":4.88,"h":4.88,"l":4.88,"n":8,"o":4.88,"t":"2026-10-22T17:00:00Z","v":281,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":15,"o":4.88,"t":"2026-10-22T17:05:00Z","v":676,"vw":4.88},{"c":4.87,"h":4.88,"l":4.87,"n":24,"o":4.88,"t":"2026-10-22T17:15:00Z","v":1146,"vw":4.875},{"c":4.88,"h":4.88,"l":4.86,"n":71,"o":4.87,"t":"2026-10-22T17:20:00Z","v":5595,"vw":4.870256},{"c":4.86,"h":4.88,"l":4.8502,"n":17,"o":4.88,"t":"2026-10-22T17:25:00Z","v":4176,"vw":4.860853},{"c":4.88,"h":4.88,"l":4.86,"n":23,"o":4.86,"t":"2026-10-22T17:30:00Z","v":1143,"vw":4.868571},{"c":4.87,"h":4.87,"l":4.87,"n":14,"o":4.87,"t":"2026-10-22T17:35:00Z","v":865,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-22T17:40:00Z","v":223,"vw":4.87},{"c":4.84,"h":4.87,"l":4.83,"n":58,"o":4.87,"t":"2026-10-22T17:45:00Z","v":3916,"vw":4.854839},{"c":4.85,"h":4.85,"l":4.84,"n":15,"o":4.84,"t":"2026-10-22T17:50:00Z","v":898,"vw":4.841429},{"c":4.85,"h":4.85,"l":4.85,"n":14,"o":4.85,"t":"2026-10-22T17:55:00Z","v":935,"vw":4.85},{"c":4.83,"h":4.85,"l":4.83,"n":166,"o":4.845,"t":"2026-10-22T18:00:00Z","v":5728,"vw":4.847862},{"c":4.84,"h":4.84,"l":4.8289,"n":52,"o":4.8289,"t":"2026-10-22T18:05:00Z","v":1473,"vw":4.835283},{"c":4.835,"h":4.835,"l":4.835,"n":5,"o":4.835,"t":"2026-10-22T18:10:00Z","v":139,"vw":4.835},{"c":4.83,"h":4.83,"l":4.83,"n":12,"o":4.83,"t":"2026-10-22T18:15:00Z","v":753,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-10-22T18:20:00Z","v":327,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-22T18:25:00Z","v":122,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":15,"o":4.83,"t":"2026-10-22T18:30:00Z","v":1926,"vw":4.83},{"c":4.84,"h":4.85,"l":4.83,"n":79,"o":4.84,"t":"2026-10-22T18:35:00Z","v":6798,"vw":4.839175},{"c":4.835,"h":4.8408,"l":4.835,"n":10,"o":4.8408,"t":"2026-10-22T18:40:00Z","v":795,"vw":4.835912},{"c":4.8398,"h":4.85,"l":4.83,"n":21,"o":4.835,"t":"2026-10-22T18:45:00Z","v":6743,"vw":4.832887},{"c":4.85,"h":4.85,"l":4.84,"n":18,"o":4.84,"t":"2026-10-22T18:50:00Z","v":1040,"vw":4.842857},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-22T18:55:00Z","v":123,"vw":4.85},{"c":4.79,"h":4.82,"l":4.77,"n":76,"o":4.82,"t":"2026-10-22T19:00:00Z","v":10256,"vw":4.802002},{"c":4.795,"h":4.8,"l":4.7824,"n":24,"o":4.79,"t":"2026-10-22T19:05:00Z","v":2523,"vw":4.792376},{"c":4.8,"h":4.8,"l":4.79,"n":31,"o":4.79,"t":"2026-10-22T19:10:00Z","v":2217,"vw":4.799375},{"c":4.795,"h":4.805,"l":4.795,"n":44,"o":4.805,"t":"2026-10-22T19:15:00Z","v":4168,"vw":4.801861},{"c":4.81,"h":4.81,"l":4.8,"n":25,"o":4.8,"t":"2026-10-22T19:20:00Z","v":1485,"vw":4.801667},{"c":4.82,"h":4.82,"l":4.8,"n":36,"o":4.8,"t":"2026-10-22T19:25:00Z","v":3617,"vw":4.810347},{"c":4.76,"h":4.815,"l":4.75,"n":63,"o":4.815,"t":"2026-10-22T19:30:00Z","v":2724,"vw":4.793333},{"c":4.75,"h":4.7699,"l":4.75,"n":40,"o":4.7699,"t":"2026-10-22T19:35:00Z","v":1995,"vw":4.763481},{"c":4.75,"h":4.7598,"l":4.735,"n":71,"o":4.75,"t":"2026-10-22T19:40:00Z","v":6093,"vw":4.749872},{"c":4.755,"h":4.755,"l":4.745,"n":39,"o":4.745,"t":"2026-10-22T19:45:00Z","v":2717,"vw":4.749846},{"c":4.745,"h":4.76,"l":4.745,"n":148,"o":4.755,"t":"2026-10-22T19:50:00Z","v":7923,"vw":4.752326},{"c":4.745,"h":4.75,"l":4.72,"n":327,"o":4.745,"t":"2026-10-22T19:55:00Z","v":13073,"vw":4.734148},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-22T20:00:00Z","v":28145,"vw":4.75},{"c":4.69,"h":4.73,"l":4.69,"n":18,"o":4.73,"t":"2026-10-23T13:30:00Z","v":4149,"vw":4.711861},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-23T13:35:00Z","v":347,"vw":4.71},{"c":4.77,"h":4.77,"l":4.72,"n":22,"o":4.72,"t":"2026-10-23T13:40:00Z","v":1973,"vw":4.746222},{"c":4.83,"h":4.83,"l":4.79,"n":15,"o":4.79,"t":"2026-10-23T13:45:00Z","v":1612,"vw":4.804666},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-10-23T13:55:00Z","v":107,"vw":4.81},{"c":4.83,"h":4.88,"l":4.795,"n":30,"o":4.795,"t":"2026-10-23T14:00:00Z","v":2689,"vw":4.829304},{"c":4.752,"h":4.82,"l":4.752,"n":46,"o":4.82,"t":"2026-10-23T14:10:00Z","v":3955,"vw":4.778463},{"c":4.765,"h":4.765,"l":4.765,"n":21,"o":4.765,"t":"2026-10-23T14:30:00Z","v":280,"vw":4.765},{"c":4.81,"h":4.82,"l":4.7781,"n":59,"o":4.7781,"t":"2026-10-23T14:35:00Z","v":8297,"vw":4.784636},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-10-23T14:40:00Z","v":567,"vw":4.81},{"c":4.81,"h":4.81,"l":4.805,"n":46,"o":4.8086,"t":"2026-10-23T14:45:00Z","v":1817,"vw":4.808981},{"c":4.81,"h":4.81,"l":4.81,"n":17,"o":4.81,"t":"2026-10-23T14:50:00Z","v":1713,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":8,"o":4.81,"t":"2026-10-23T14:55:00Z","v":442,"vw":4.81},{"c":4.82,"h":4.85,"l":4.81,"n":47,"o":4.81,"t":"2026-10-23T15:00:00Z","v":4858,"vw":4.828713},{"c":4.835,"h":4.84,"l":4.83,"n":19,"o":4.84,"t":"2026-10-23T15:05:00Z","v":750,"vw":4.836667},{"c":4.845,"h":4.85,"l":4.84,"n":36,"o":4.84,"t":"2026-10-23T15:10:00Z","v":1826,"vw":4.8415},{"c":4.8301,"h":4.84,"l":4.8301,"n":49,"o":4.84,"t":"2026-10-23T15:15:00Z","v":1793,"vw":4.838282},{"c":4.855,"h":4.855,"l":4.84,"n":51,"o":4.84,"t":"2026-10-23T15:25:00Z","v":3262,"vw":4.849678},{"c":4.855,"h":4.855,"l":4.855,"n":11,"o":4.855,"t":"2026-10-23T15:35:00Z","v":253,"vw":4.855},{"c":4.855,"h":4.855,"l":4.84,"n":32,"o":4.855,"t":"2026-10-23T15:40:00Z","v":1959,"vw":4.853651},{"c":4.86,"h":4.87,"l":4.86,"n":29,"o":4.87,"t":"2026-10-23T15:45:00Z","v":805,"vw":4.866667},{"c":4.87,"h":4.875,"l":4.86,"n":55,"o":4.86,"t":"2026-10-23T15:50:00Z","v":3315,"vw":4.869781},{"c":4.86,"h":4.87,"l":4.86,"n":33,"o":4.87,"t":"2026-10-23T15:55:00Z","v":3863,"vw":4.861351},{"c":4.84,"h":4.85,"l":4.84,"n":46,"o":4.85,"t":"2026-10-23T16:00:00Z","v":2033,"vw":4.840934},{"c":4.84,"h":4.86,"l":4.8201,"n":6,"o":4.8201,"t":"2026-10-23T16:05:00Z","v":820,"vw":4.827575},{"c":4.86,"h":4.86,"l":4.84,"n":22,"o":4.84,"t":"2026-10-23T16:10:00Z","v":842,"vw":4.846486},{"c":4.85,"h":4.86,"l":4.84,"n":35,"o":4.84,"t":"2026-10-23T16:15:00Z","v":4905,"vw":4.850087},{"c":4.86,"h":4.86,"l":4.86,"n":21,"o":4.86,"t":"2026-10-23T16:20:00Z","v":1285,"vw":4.86},{"c":4.865,"h":4.865,"l":4.855,"n":31,"o":4.855,"t":"2026-10-23T16:25:00Z","v":1246,"vw":4.8592},{"c":4.85,"h":4.86,"l":4.85,"n":49,"o":4.86,"t":"2026-10-23T16:30:00Z","v":2128,"vw":4.854849},{"c":4.86,"h":4.86,"l":4.85,"n":19,"o":4.85,"t":"2026-10-23T16:35:00Z","v":1020,"vw":4.857222},{"c":4.86,"h":4.86,"l":4.85,"n":16,"o":4.86,"t":"2026-10-23T16:40:00Z","v":856,"vw":4.858}],"history":[{"c":2.11,"h":2.18,"l":2.1068,"n":461,"o":2.15,"t":"2024-10-21T04:00:00Z","v":111721,"vw":2.143017},{"c":2.15,"h":2.19,"l":2.1,"n":447,"o":2.14,"t":"2024-10-22T04:00:00Z","v":95067,"vw":2.151398},{"c":2.14,"h":2.17,"l":2.08,"n":569,"o":2.16,"t":"2024-10-23T04:00:00Z","v":119126,"vw":2.110992},{"c":2.11,"h":2.16,"l":2.04,"n":475,"o":2.16,"t":"2024-10-24T04:00:00Z","v":125432,"vw":2.082588},{"c":2.11,"h":2.15,"l":2.1,"n":577,"o":2.14,"t":"2024-10-25T04:00:00Z","v":113528,"vw":2.116904},{"c":2.15,"h":2.18,"l":2.09,"n":822,"o":2.09,"t":"2024-10-28T04:00:00Z","v":196590,"vw":2.150931},{"c":2.11,"h":2.18,"l":2.06,"n":661,"o":2.14,"t":"2024-10-29T04:00:00Z","v":194121,"vw":2.091538},{"c":2.06,"h":2.15,"l":2.06,"n":442,"o":2.14,"t":"2024-10-30T04:00:00Z","v":92521,"vw":2.100536},{"c":2.07,"h":2.09,"l":2.0304,"n":435,"o":2.07,"t":"2024-10-31T04:00:00Z","v":122139,"vw":2.054377},{"c":2.03,"h":2.1,"l":2,"n":499,"o":2.09,"t":"2024-11-01T04:00:00Z","v":106123,"vw":2.039361},{"c":2.12,"h":2.18,"l":2.04,"n":978,"o":2.05,"t":"2024-11-04T05:00:00Z","v":206544,"vw":2.131065},{"c":2.15,"h":2.19,"l":2.1,"n":418,"o":2.1,"t":"2024-11-05T05:00:00Z","v":119755,"vw":2.163043},{"c":2.34,"h":2.35,"l":2.23,"n":1916,"o":2.28,"t":"2024-11-06T05:00:00Z","v":559881,"vw":2.301905},{"c":2.43,"h":2.49,"l":2.315,"n":2323,"o":2.34,"t":"2024-11-07T05:00:00Z","v":490694,"vw":2.431858},{"c":2.44,"h":2.52,"l":2.4,"n":1347,"o":2.42,"t":"2024-11-08T05:00:00Z","v":249711,"vw":2.460828},{"c":2.575,"h":2.6,"l":2.4,"n":1979,"o":2.48,"t":"2024-11-11T05:00:00Z","v":540030,"vw":2.508637},{"c":2.63,"h":2.8,"l":2.59,"n":1950,"o":2.6,"t":"2024-11-12T05:00:00Z","v":623722,"vw":2.67344},{"c":2.17,"h":2.45,"l":2.14,"n":1623,"o":2.45,"t":"2024-11-13T05:00:00Z","v":625410,"vw":2.260734},{"c":2.32,"h":2.38,"l":2.16,"n":1458,"o":2.16,"t":"2024-11-14T05:00:00Z","v":166361,"vw":2.251687},{"c":2.22,"h":2.35,"l":2.185,"n":963,"o":2.34,"t":"2024-11-15T05:00:00Z","v":153806,"vw":2.250773},{"c":2.275,"h":2.3596,"l":2.185,"n":976,"o":2.26,"t":"2024-11-18T05:00:00Z","v":192602,"vw":2.266672},{"c":2.3,"h":2.34,"l":2.27,"n":1125,"o":2.27,"t":"2024-11-19T05:00:00Z","v":80878,"vw":2.30157},{"c":2.29,"h":2.365,"l":2.26,"n":862,"o":2.32,"t":"2024-11-20T05:00:00Z","v":126293,"vw":2.295029},{"c":2.32,"h":2.33,"l":2.3,"n":984,"o":2.3,"t":"2024-11-21T05:00:00Z","v":101627,"vw":2.31491},{"c":2.42,"h":2.45,"l":2.3,"n":741,"o":2.32,"t":"2024-11-22T05:00:00Z","v":184711,"vw":2.383844},{"c":2.45,"h":2.5,"l":2.37,"n":1012,"o":2.43,"t":"2024-11-25T05:00:00Z","v":246266,"vw":2.446049},{"c":2.36,"h":2.45,"l":2.3107,"n":893,"o":2.45,"t":"2024-11-26T05:00:00Z","v":126041,"vw":2.349661},{"c":2.33,"h":2.4,"l":2.32,"n":732,"o":2.37,"t":"2024-11-27T05:00:00Z","v":39859,"vw":2.335542},{"c":2.39,"h":2.4194,"l":2.2605,"n":402,"o":2.34,"t":"2024-11-29T05:00:00Z","v":91917,"vw":2.315004},{"c":2.4,"h":2.46,"l":2.31,"n":904,"o":2.36,"t":"2024-12-02T05:00:00Z","v":118048,"vw":2.393016},{"c":2.47,"h":2.48,"l":2.4,"n":712,"o":2.4,"t":"2024-12-03T05:00:00Z","v":49896,"vw":2.429611},{"c":2.36,"h":2.54,"l":2.31,"n":1299,"o":2.48,"t":"2024-12-04T05:00:00Z","v":138715,"vw":2.377167},{"c":2.37,"h":2.41,"l":2.3,"n":768,"o":2.35,"t":"2024-12-05T05:00:00Z","v":117198,"vw":2.33255},{"c":2.31,"h":2.37,"l":2.27,"n":1118,"o":2.36,"t":"2024-12-06T05:00:00Z","v":98646,"vw":2.30938},{"c":2.31,"h":2.36,"l":2.26,"n":841,"o":2.36,"t":"2024-12-09T05:00:00Z","v":104575,"vw":2.311476},{"c":2.32,"h":2.36,"l":2.25,"n":582,"o":2.28,"t":"2024-12-10T05:00:00Z","v":97396,"vw":2.30529},{"c":2.36,"h":2.4,"l":2.3,"n":581,"o":2.33,"t":"2024-12-11T05:00:00Z","v":48194,"vw":2.356862},{"c":2.32,"h":2.37,"l":2.3,"n":677,"o":2.36,"t":"2024-12-12T05:00:00Z","v":79691,"vw":2.329672},{"c":2.24,"h":2.345,"l":2.2,"n":880,"o":2.31,"t":"2024-12-13T05:00:00Z","v":178681,"vw":2.260394},{"c":2.21,"h":2.305,"l":2.15,"n":769,"o":2.3,"t":"2024-12-16T05:00:00Z","v":132923,"vw":2.209998},{"c":2.175,"h":2.205,"l":2.14,"n":768,"o":2.17,"t":"2024-12-17T05:00:00Z","v":105078,"vw":2.166019},{"c":2.08,"h":2.2,"l":2.08,"n":621,"o":2.2,"t":"2024-12-18T05:00:00Z","v":138469,"vw":2.138959},{"c":2.1,"h":2.14,"l":2.05,"n":532,"o":2.09,"t":"2024-12-19T05:00:00Z","v":176294,"vw":2.093136},{"c":2.13,"h":2.16,"l":2.1,"n":666,"o":2.1,"t":"2024-12-20T05:00:00Z","v":140110,"vw":2.122937},{"c":2.14,"h":2.155,"l":2.1,"n":511,"o":2.11,"t":"2024-12-23T05:00:00Z","v":96470,"vw":2.122423},{"c":2.16,"h":2.2,"l":2.11,"n":391,"o":2.13,"t":"2024-12-24T05:00:00Z","v":34644,"vw":2.17524},{"c":2.15,"h":2.18,"l":2.115,"n":386,"o":2.17,"t":"2024-12-26T05:00:00Z","v":61876,"vw":2.143361},{"c":2.14,"h":2.1926,"l":2.12,"n":678,"o":2.165,"t":"2024-12-27T05:00:00Z","v":26017,"vw":2.134874},{"c":2.16,"h":2.2,"l":2.07,"n":1010,"o":2.11,"t":"2024-12-30T05:00:00Z","v":111534,"vw":2.151682},{"c":2.25,"h":2.28,"l":2.16,"n":890,"o":2.16,"t":"2024-12-31T05:00:00Z","v":113088,"vw":2.216066},{"c":2.34,"h":2.37,"l":2.26,"n":769,"o":2.29,"t":"2025-01-02T05:00:00Z","v":149745,"vw":2.315127},{"c":2.31,"h":2.38,"l":2.28,"n":580,"o":2.34,"t":"2025-01-03T05:00:00Z","v":47688,"vw":2.327778},{"c":2.4,"h":2.42,"l":2.23,"n":1015,"o":2.31,"t":"2025-01-06T05:00:00Z","v":129320,"vw":2.357545},{"c":2.35,"h":2.41,"l":2.29,"n":1245,"o":2.41,"t":"2025-01-07T05:00:00Z","v":84632,"vw":2.352829},{"c":2.28,"h":2.33,"l":2.23,"n":977,"o":2.32,"t":"2025-01-08T05:00:00Z","v":58749,"vw":2.280664},{"c":2.23,"h":2.3,"l":2.22,"n":1218,"o":2.25,"t":"2025-01-10T05:00:00Z","v":80539,"vw":2.246251},{"c":2.28,"h":2.32,"l":2.17,"n":1162,"o":2.18,"t":"2025-01-13T05:00:00Z","v":88330,"vw":2.240752},{"c":2.31,"h":2.37,"l":2.225,"n":214,"o":2.28,"t":"2025-01-14T05:00:00Z","v":25642,"vw":2.308478},{"c":2.37,"h":2.39,"l":2.26,"n":282,"o":2.39,"t":"2025-01-15T05:00:00Z","v":54680,"vw":2.327314},{"c":2.33,"h":2.34,"l":2.29,"n":199,"o":2.34,"t":"2025-01-16T05:00:00Z","v":23633,"vw":2.309172},{"c":2.44,"h":2.4894,"l":2.33,"n":589,"o":2.33,"t":"2025-01-17T05:00:00Z","v":242306,"vw":2.407028},{"c":2.685,"h":2.73,"l":2.47,"n":2449,"o":2.55,"t":"2025-01-21T05:00:00Z","v":582103,"vw":2.624385},{"c":2.64,"h":2.77,"l":2.6,"n":1289,"o":2.71,"t":"2025-01-22T05:00:00Z","v":229629,"vw":2.694958},{"c":2.63,"h":2.705,"l":2.46,"n":1095,"o":2.58,"t":"2025-01-23T05:00:00Z","v":290590,"vw":2.577621},{"c":2.63,"h":2.71,"l":2.5583,"n":836,"o":2.64,"t":"2025-01-24T05:00:00Z","v":197504,"vw":2.642583},{"c":2.54,"h":2.58,"l":2.4,"n":651,"o":2.57,"t":"2025-01-27T05:00:00Z","v":133302,"vw":2.496287},{"c":2.455,"h":2.56,"l":2.33,"n":936,"o":2.56,"t":"2025-01-28T05:00:00Z","v":186170,"vw":2.425029},{"c":2.405,"h":2.53,"l":2.35,"n":567,"o":2.44,"t":"2025-01-29T05:00:00Z","v":107539,"vw":2.405571},{"c":2.44,"h":2.5,"l":2.35,"n":733,"o":2.41,"t":"2025-01-30T05:00:00Z","v":160276,"vw":2.410216},{"c":2.39,"h":2.47,"l":2.35,"n":636,"o":2.41,"t":"2025-01-31T05:00:00Z","v":98717,"vw":2.40073},{"c":2.32,"h":2.38,"l":2.28,"n":696,"o":2.36,"t":"2025-02-03T05:00:00Z","v":115950,"vw":2.330413},{"c":2.34,"h":2.41,"l":2.31,"n":452,"o":2.34,"t":"2025-02-04T05:00:00Z","v":62535,"vw":2.361431},{"c":2.36,"h":2.4086,"l":2.3,"n":406,"o":2.33,"t":"2025-02-05T05:00:00Z","v":103577,"vw":2.348058},{"c":2.31,"h":2.38,"l":2.252,"n":498,"o":2.38,"t":"2025-02-06T05:00:00Z","v":123569,"vw":2.310654},{"c":2.24,"h":2.36,"l":2.17,"n":934,"o":2.3,"t":"2025-02-07T05:00:00Z","v":184287,"vw":2.243079},{"c":2.4,"h":2.4199,"l":2.2177,"n":431,"o":2.24,"t":"2025-02-10T05:00:00Z","v":103319,"vw":2.338416},{"c":2.36,"h":2.45,"l":2.36,"n":431,"o":2.38,"t":"2025-02-11T05:00:00Z","v":72402,"vw":2.418698},{"c":2.31,"h":2.3821,"l":2.31,"n":444,"o":2.34,"t":"2025-02-12T05:00:00Z","v":43567,"vw":2.340665},{"c":2.35,"h":2.36,"l":2.28,"n":792,"o":2.322,"t":"2025-02-13T05:00:00Z","v":117608,"vw":2.316285},{"c":2.29,"h":2.34,"l":2.25,"n":698,"o":2.33,"t":"2025-02-14T05:00:00Z","v":53085,"vw":2.293778},{"c":2.3,"h":2.3597,"l":2.2663,"n":504,"o":2.27,"t":"2025-02-18T05:00:00Z","v":47838,"vw":2.319758},{"c":2.29,"h":2.34,"l":2.27,"n":503,"o":2.3,"t":"2025-02-19T05:00:00Z","v":71318,"vw":2.29508},{"c":2.3,"h":2.31,"l":2.27,"n":790,"o":2.27,"t":"2025-02-20T05:00:00Z","v":42497,"vw":2.295505},{"c":2.25,"h":2.3,"l":2.23,"n":817,"o":2.28,"t":"2025-02-21T05:00:00Z","v":75808,"vw":2.259178},{"c":2.15,"h":2.26,"l":2.14,"n":1326,"o":2.23,"t":"2025-02-24T05:00:00Z","v":118301,"vw":2.194499},{"c":2.2,"h":2.2,"l":2.12,"n":334,"o":2.18,"t":"2025-02-25T05:00:00Z","v":36546,"vw":2.154423},{"c":2.19,"h":2.19,"l":2.1237,"n":541,"o":2.1237,"t":"2025-02-26T05:00:00Z","v":52347,"vw":2.166069},{"c":2.18,"h":2.2,"l":2.1209,"n":355,"o":2.16,"t":"2025-02-27T05:00:00Z","v":39649,"vw":2.169778},{"c":2.16,"h":2.19,"l":2.01,"n":804,"o":2.19,"t":"2025-02-28T05:00:00Z","v":124845,"vw":2.12596},{"c":2.11,"h":2.18,"l":2.07,"n":799,"o":2.18,"t":"2025-03-03T05:00:00Z","v":90057,"vw":2.123071},{"c":2.07,"h":2.18,"l":1.88,"n":1147,"o":2.18,"t":"2025-03-04T05:00:00Z","v":234913,"vw":2.019574},{"c":2.1,"h":2.1499,"l":2.06,"n":1145,"o":2.06,"t":"2025-03-05T05:00:00Z","v":297638,"vw":2.093681},{"c":2.14,"h":2.2,"l":2.1,"n":1276,"o":2.1,"t":"2025-03-06T05:00:00Z","v":121667,"vw":2.150903},{"c":2.16,"h":2.2,"l":2.11,"n":1490,"o":2.13,"t":"2025-03-07T05:00:00Z","v":181982,"vw":2.161672},{"c":2.2,"h":2.25,"l":2.125,"n":955,"o":2.14,"t":"2025-03-10T04:00:00Z","v":226040,"vw":2.190253},{"c":2.21,"h":2.25,"l":2.175,"n":1135,"o":2.2,"t":"2025-03-11T04:00:00Z","v":137812,"vw":2.217086},{"c":2.25,"h":2.29,"l":2.22,"n":1208,"o":2.22,"t":"2025-03-12T04:00:00Z","v":173531,"vw":2.257264},{"c":2.27,"h":2.3,"l":2.23,"n":682,"o":2.25,"t":"2025-03-13T04:00:00Z","v":163178,"vw":2.269652},{"c":2.315,"h":2.33,"l":2.24,"n":630,"o":2.27,"t":"2025-03-14T04:00:00Z","v":133911,"vw":2.298762},{"c":2.38,"h":2.448,"l":2.32,"n":1007,"o":2.34,"t":"2025-03-17T04:00:00Z","v":299027,"vw":2.37932},{"c":2.4,"h":2.42,"l":2.345,"n":1253,"o":2.39,"t":"2025-03-18T04:00:00Z","v":154433,"vw":2.385347},{"c":2.44,"h":2.4499,"l":2.4005,"n":615,"o":2.41,"t":"2025-03-19T04:00:00Z","v":89275,"vw":2.428957},{"c":2.45,"h":2.48,"l":2.43,"n":1237,"o":2.43,"t":"2025-03-20T04:00:00Z","v":177324,"vw":2.449379},{"c":2.45,"h":2.49,"l":2.42,"n":1051,"o":2.45,"t":"2025-03-21T04:00:00Z","v":163236,"vw":2.454638},{"c":2.49,"h":2.5,"l":2.45,"n":921,"o":2.49,"t":"2025-03-24T04:00:00Z","v":181731,"vw":2.490715},{"c":2.48,"h":2.5,"l":2.42,"n":1063,"o":2.48,"t":"2025-03-25T04:00:00Z","v":207016,"vw":2.482357},{"c":2.54,"h":2.59,"l":2.43,"n":1583,"o":2.47,"t":"2025-03-26T04:00:00Z","v":290418,"vw":2.531682},{"c":2.6,"h":2.67,"l":2.5403,"n":1115,"o":2.56,"t":"2025-03-27T04:00:00Z","v":234906,"vw":2.602889},{"c":2.52,"h":2.6,"l":2.48,"n":1015,"o":2.59,"t":"2025-03-28T04:00:00Z","v":199861,"vw":2.527553},{"c":2.59,"h":2.62,"l":2.475,"n":1518,"o":2.52,"t":"2025-03-31T04:00:00Z","v":239959,"vw":2.556274},{"c":2.5,"h":2.6,"l":2.48,"n":1652,"o":2.565,"t":"2025-04-01T04:00:00Z","v":247087,"vw":2.514162},{"c":2.555,"h":2.59,"l":2.44,"n":1857,"o":2.49,"t":"2025-04-02T04:00:00Z","v":226672,"vw":2.543527},{"c":2.34,"h":2.5,"l":2.3,"n":2462,"o":2.45,"t":"2025-04-03T04:00:00Z","v":517116,"vw":2.363481},{"c":2.07,"h":2.28,"l":1.935,"n":1273,"o":2.28,"t":"2025-04-04T04:00:00Z","v":591634,"vw":2.044027},{"c":1.92,"h":2.011,"l":1.82,"n":2462,"o":1.97,"t":"2025-04-07T04:00:00Z","v":703670,"vw":1.926458},{"c":1.87,"h":2.1734,"l":1.8,"n":899,"o":2.04,"t":"2025-04-08T04:00:00Z","v":178841,"vw":1.934107},{"c":2.1,"h":2.15,"l":1.807,"n":1439,"o":1.87,"t":"2025-04-09T04:00:00Z","v":333909,"vw":1.993372},{"c":1.895,"h":2.0265,"l":1.85,"n":1833,"o":2,"t":"2025-04-10T04:00:00Z","v":295109,"vw":1.909322},{"c":1.9,"h":2.0375,"l":1.8806,"n":993,"o":1.89,"t":"2025-04-11T04:00:00Z","v":276577,"vw":1.906674},{"c":1.93,"h":2.03,"l":1.9,"n":1851,"o":1.92,"t":"2025-04-14T04:00:00Z","v":280396,"vw":1.955139},{"c":2.06,"h":2.11,"l":1.93,"n":1051,"o":1.93,"t":"2025-04-15T04:00:00Z","v":223688,"vw":2.079078},{"c":1.99,"h":2.09,"l":1.954,"n":813,"o":2.04,"t":"2025-04-16T04:00:00Z","v":121927,"vw":2.017368},{"c":2.06,"h":2.11,"l":1.9806,"n":651,"o":2,"t":"2025-04-17T04:00:00Z","v":136009,"vw":2.064877},{"c":1.97,"h":2.05,"l":1.93,"n":833,"o":2.05,"t":"2025-04-21T04:00:00Z","v":128655,"vw":1.960651},{"c":2.05,"h":2.1,"l":2.01,"n":757,"o":2.03,"t":"2025-04-22T04:00:00Z","v":120763,"vw":2.046026},{"c":2.04,"h":2.136,"l":2.01,"n":793,"o":2.11,"t":"2025-04-23T04:00:00Z","v":81613,"vw":2.050778},{"c":2.06,"h":2.09,"l":1.97,"n":654,"o":2.01,"t":"2025-04-24T04:00:00Z","v":120311,"vw":2.040075},{"c":2.065,"h":2.075,"l":1.9849,"n":536,"o":2.04,"t":"2025-04-25T04:00:00Z","v":69149,"vw":2.032283},{"c":2.21,"h":2.28,"l":2.0207,"n":2436,"o":2.06,"t":"2025-04-28T04:00:00Z","v":435867,"vw":2.169465},{"c":2.12,"h":2.23,"l":2.1,"n":627,"o":2.23,"t":"2025-04-29T04:00:00Z","v":106566,"vw":2.125602},{"c":2.1,"h":2.11,"l":2.028,"n":740,"o":2.08,"t":"2025-04-30T04:00:00Z","v":100903,"vw":2.074223},{"c":2.07,"h":2.15,"l":2.05,"n":466,"o":2.1,"t":"2025-05-01T04:00:00Z","v":44919,"vw":2.098574},{"c":2.11,"h":2.17,"l":2.06,"n":373,"o":2.07,"t":"2025-05-02T04:00:00Z","v":75905,"vw":2.110068},{"c":2.08,"h":2.11,"l":2.0399,"n":1155,"o":2.08,"t":"2025-05-05T04:00:00Z","v":157671,"vw":2.073848},{"c":2,"h":2.085,"l":1.99,"n":426,"o":2.07,"t":"2025-05-06T04:00:00Z","v":82605,"vw":2.035479},{"c":2.05,"h":2.16,"l":2,"n":697,"o":2,"t":"2025-05-07T04:00:00Z","v":120800,"vw":2.055286},{"c":2.04,"h":2.07,"l":2.03,"n":361,"o":2.06,"t":"2025-05-08T04:00:00Z","v":39812,"vw":2.049049},{"c":2.06,"h":2.1,"l":2.0292,"n":394,"o":2.04,"t":"2025-05-09T04:00:00Z","v":61129,"vw":2.066858},{"c":2.07,"h":2.13,"l":2.0502,"n":812,"o":2.13,"t":"2025-05-12T04:00:00Z","v":149770,"vw":2.088251},{"c":2.16,"h":2.2,"l":2.085,"n":602,"o":2.1,"t":"2025-05-13T04:00:00Z","v":144049,"vw":2.158184},{"c":1.99,"h":2.1,"l":1.9101,"n":1500,"o":2.02,"t":"2025-05-14T04:00:00Z","v":519383,"vw":1.977846},{"c":1.885,"h":1.99,"l":1.88,"n":799,"o":1.99,"t":"2025-05-15T04:00:00Z","v":174969,"vw":1.921885},{"c":1.9,"h":1.95,"l":1.83,"n":1049,"o":1.9,"t":"2025-05-16T04:00:00Z","v":193906,"vw":1.889994},{"c":1.84,"h":1.88,"l":1.785,"n":1122,"o":1.85,"t":"2025-05-19T04:00:00Z","v":293971,"vw":1.837838},{"c":1.85,"h":1.86,"l":1.83,"n":402,"o":1.86,"t":"2025-05-20T04:00:00Z","v":134463,"vw":1.84267},{"c":1.81,"h":1.85,"l":1.7807,"n":703,"o":1.85,"t":"2025-05-21T04:00:00Z","v":153872,"vw":1.813168},{"c":1.84,"h":1.84,"l":1.8,"n":285,"o":1.82,"t":"2025-05-22T04:00:00Z","v":41209,"vw":1.81721},{"c":1.84,"h":1.85,"l":1.81,"n":349,"o":1.83,"t":"2025-05-23T04:00:00Z","v":54903,"vw":1.827716},{"c":1.79,"h":1.855,"l":1.79,"n":627,"o":1.83,"t":"2025-05-27T04:00:00Z","v":196161,"vw":1.814437},{"c":1.84,"h":1.87,"l":1.79,"n":498,"o":1.79,"t":"2025-05-28T04:00:00Z","v":88973,"vw":1.849043},{"c":1.87,"h":1.87,"l":1.83,"n":530,"o":1.87,"t":"2025-05-29T04:00:00Z","v":58333,"vw":1.858223},{"c":1.9,"h":1.915,"l":1.86,"n":567,"o":1.86,"t":"2025-05-30T04:00:00Z","v":117536,"vw":1.895375},{"c":1.86,"h":1.9199,"l":1.86,"n":810,"o":1.9,"t":"2025-06-02T04:00:00Z","v":191765,"vw":1.898487},{"c":1.91,"h":1.97,"l":1.85,"n":739,"o":1.85,"t":"2025-06-03T04:00:00Z","v":137526,"vw":1.931023},{"c":1.9,"h":1.97,"l":1.89,"n":481,"o":1.89,"t":"2025-06-04T04:00:00Z","v":102519,"vw":1.924378},{"c":1.95,"h":1.96,"l":1.8947,"n":441,"o":1.9,"t":"2025-06-05T04:00:00Z","v":88498,"vw":1.940304},{"c":1.92,"h":2,"l":1.91,"n":579,"o":1.98,"t":"2025-06-06T04:00:00Z","v":159528,"vw":1.969407},{"c":1.96,"h":1.99,"l":1.93,"n":609,"o":1.93,"t":"2025-06-09T04:00:00Z","v":192913,"vw":1.955265},{"c":2,"h":2.01,"l":1.95,"n":270,"o":1.95,"t":"2025-06-10T04:00:00Z","v":126150,"vw":1.989724},{"c":2.12,"h":2.12,"l":2.01,"n":574,"o":2.01,"t":"2025-06-11T04:00:00Z","v":100753,"vw":2.060899},{"c":2.11,"h":2.13,"l":2.02,"n":760,"o":2.11,"t":"2025-06-12T04:00:00Z","v":77946,"vw":2.112085},{"c":2.12,"h":2.135,"l":2.065,"n":620,"o":2.1,"t":"2025-06-13T04:00:00Z","v":89782,"vw":2.113008},{"c":2.11,"h":2.1601,"l":2.06,"n":563,"o":2.13,"t":"2025-06-16T04:00:00Z","v":110826,"vw":2.132135},{"c":2.17,"h":2.195,"l":2.12,"n":581,"o":2.12,"t":"2025-06-17T04:00:00Z","v":89184,"vw":2.172296},{"c":2.19,"h":2.235,"l":2.15,"n":515,"o":2.16,"t":"2025-06-18T04:00:00Z","v":111668,"vw":2.203049},{"c":2.13,"h":2.18,"l":2.0901,"n":376,"o":2.18,"t":"2025-06-20T04:00:00Z","v":90251,"vw":2.138089},{"c":2,"h":2.14,"l":1.99,"n":548,"o":2.13,"t":"2025-06-23T04:00:00Z","v":128318,"vw":2.074844},{"c":2.04,"h":2.08,"l":1.97,"n":404,"o":1.97,"t":"2025-06-24T04:00:00Z","v":113465,"vw":2.030579},{"c":2.02,"h":2.066,"l":2.01,"n":467,"o":2.02,"t":"2025-06-25T04:00:00Z","v":72276,"vw":2.046777},{"c":2.07,"h":2.08,"l":2,"n":437,"o":2.04,"t":"2025-06-26T04:00:00Z","v":60387,"vw":2.055527},{"c":2.07,"h":2.1,"l":2.04,"n":369,"o":2.09,"t":"2025-06-27T04:00:00Z","v":169063,"vw":2.077972},{"c":2.01,"h":2.06,"l":2.01,"n":344,"o":2.06,"t":"2025-06-30T04:00:00Z","v":61349,"vw":2.036699},{"c":1.99,"h":2.02,"l":1.97,"n":333,"o":2.0101,"t":"2025-07-01T04:00:00Z","v":87638,"vw":1.993167},{"c":1.96,"h":2.0493,"l":1.95,"n":241,"o":1.98,"t":"2025-07-02T04:00:00Z","v":62770,"vw":1.979508},{"c":1.97,"h":2.0096,"l":1.95,"n":166,"o":2.0096,"t":"2025-07-03T04:00:00Z","v":63201,"vw":1.972614},{"c":1.96,"h":2.035,"l":1.905,"n":407,"o":1.97,"t":"2025-07-07T04:00:00Z","v":69942,"vw":1.947837},{"c":1.99,"h":2,"l":1.95,"n":430,"o":1.98,"t":"2025-07-08T04:00:00Z","v":78866,"vw":1.98557},{"c":1.98,"h":2,"l":1.97,"n":99,"o":2,"t":"2025-07-09T04:00:00Z","v":25488,"vw":1.989822},{"c":2.07,"h":2.07,"l":1.97,"n":316,"o":1.97,"t":"2025-07-10T04:00:00Z","v":71589,"vw":2.014801},{"c":2.03,"h":2.06,"l":2.02,"n":271,"o":2.05,"t":"2025-07-11T04:00:00Z","v":37351,"vw":2.0412},{"c":2.01,"h":2.05,"l":2,"n":239,"o":2,"t":"2025-07-14T04:00:00Z","v":33140,"vw":2.026775},{"c":1.98,"h":2.04,"l":1.975,"n":270,"o":2,"t":"2025-07-15T04:00:00Z","v":53506,"vw":1.995587},{"c":1.98,"h":2.03,"l":1.94,"n":820,"o":1.98,"t":"2025-07-16T04:00:00Z","v":85817,"vw":1.972288},{"c":1.98,"h":2.02,"l":1.95,"n":256,"o":1.95,"t":"2025-07-17T04:00:00Z","v":31599,"vw":1.989898},{"c":1.965,"h":2.01,"l":1.9339,"n":270,"o":1.97,"t":"2025-07-18T04:00:00Z","v":33447,"vw":1.96201},{"c":1.88,"h":1.985,"l":1.875,"n":481,"o":1.97,"t":"2025-07-21T04:00:00Z","v":84442,"vw":1.92949},{"c":1.88,"h":1.95,"l":1.88,"n":262,"o":1.88,"t":"2025-07-22T04:00:00Z","v":49524,"vw":1.918411},{"c":1.92,"h":1.9458,"l":1.87,"n":244,"o":1.87,"t":"2025-07-23T04:00:00Z","v":65111,"vw":1.917137},{"c":2.09,"h":2.1,"l":1.97,"n":701,"o":2.02,"t":"2025-07-24T04:00:00Z","v":213246,"vw":2.038767},{"c":2.01,"h":2.1,"l":2.01,"n":302,"o":2.1,"t":"2025-07-25T04:00:00Z","v":66195,"vw":2.05566},{"c":2,"h":2.06,"l":2,"n":205,"o":2.06,"t":"2025-07-28T04:00:00Z","v":43515,"vw":2.022117},{"c":2.06,"h":2.08,"l":2.005,"n":354,"o":2.04,"t":"2025-07-29T04:00:00Z","v":147925,"vw":2.05255},{"c":2.08,"h":2.08,"l":2.03,"n":250,"o":2.03,"t":"2025-07-30T04:00:00Z","v":132617,"vw":2.06542},{"c":2.04,"h":2.09,"l":2.01,"n":383,"o":2.04,"t":"2025-07-31T04:00:00Z","v":71033,"vw":2.044793},{"c":2.05,"h":2.0791,"l":2,"n":383,"o":2.01,"t":"2025-08-01T04:00:00Z","v":72412,"vw":2.038043},{"c":1.93,"h":1.97,"l":1.76,"n":302,"o":1.76,"t":"2025-08-04T04:00:00Z","v":127051,"vw":1.846534},{"c":1.92,"h":1.97,"l":1.87,"n":385,"o":1.94,"t":"2025-08-05T04:00:00Z","v":166511,"vw":1.90313},{"c":1.89,"h":1.932,"l":1.84,"n":199,"o":1.92,"t":"2025-08-06T04:00:00Z","v":59860,"vw":1.880383},{"c":1.81,"h":1.9421,"l":1.81,"n":405,"o":1.91,"t":"2025-08-07T04:00:00Z","v":188210,"vw":1.842332},{"c":1.87,"h":1.9099,"l":1.82,"n":197,"o":1.82,"t":"2025-08-08T04:00:00Z","v":46030,"vw":1.85746},{"c":1.85,"h":1.89,"l":1.8301,"n":166,"o":1.87,"t":"2025-08-11T04:00:00Z","v":44805,"vw":1.85815},{"c":1.88,"h":1.9,"l":1.8263,"n":492,"o":1.86,"t":"2025-08-12T04:00:00Z","v":91408,"vw":1.875002},{"c":1.85,"h":1.93,"l":1.82,"n":385,"o":1.92,"t":"2025-08-13T04:00:00Z","v":96998,"vw":1.877226},{"c":1.87,"h":1.893,"l":1.86,"n":161,"o":1.87,"t":"2025-08-14T04:00:00Z","v":49190,"vw":1.874516},{"c":1.9,"h":1.91,"l":1.84,"n":403,"o":1.89,"t":"2025-08-15T04:00:00Z","v":110331,"vw":1.877331},{"c":1.95,"h":1.98,"l":1.8871,"n":303,"o":1.92,"t":"2025-08-18T04:00:00Z","v":105530,"vw":1.927613},{"c":1.95,"h":2.0398,"l":1.91,"n":628,"o":2,"t":"2025-08-19T04:00:00Z","v":229229,"vw":1.984501},{"c":1.98,"h":1.985,"l":1.95,"n":450,"o":1.98,"t":"2025-08-20T04:00:00Z","v":57142,"vw":1.971406},{"c":1.99,"h":2.03,"l":1.94,"n":546,"o":1.97,"t":"2025-08-21T04:00:00Z","v":130793,"vw":1.982975},{"c":2,"h":2.03,"l":1.98,"n":454,"o":2.01,"t":"2025-08-22T04:00:00Z","v":103245,"vw":2.003997},{"c":1.98,"h":2.02,"l":1.97,"n":253,"o":2,"t":"2025-08-25T04:00:00Z","v":25823,"vw":1.993932},{"c":1.96,"h":2.02,"l":1.9502,"n":250,"o":1.98,"t":"2025-08-26T04:00:00Z","v":41384,"vw":1.984646},{"c":1.98,"h":1.9951,"l":1.96,"n":344,"o":1.96,"t":"2025-08-27T04:00:00Z","v":35621,"vw":1.983341},{"c":1.96,"h":1.98,"l":1.92,"n":547,"o":1.96,"t":"2025-08-28T04:00:00Z","v":86699,"vw":1.947759},{"c":1.94,"h":1.99,"l":1.94,"n":304,"o":1.94,"t":"2025-08-29T04:00:00Z","v":82403,"vw":1.95619},{"c":1.94,"h":1.96,"l":1.91,"n":165,"o":1.92,"t":"2025-09-02T04:00:00Z","v":22215,"vw":1.937265},{"c":1.88,"h":1.92,"l":1.88,"n":564,"o":1.9,"t":"2025-09-03T04:00:00Z","v":122087,"vw":1.894599},{"c":1.95,"h":1.95,"l":1.88,"n":279,"o":1.88,"t":"2025-09-04T04:00:00Z","v":102470,"vw":1.908998},{"c":1.905,"h":1.96,"l":1.89,"n":329,"o":1.9355,"t":"2025-09-05T04:00:00Z","v":106492,"vw":1.917426},{"c":1.93,"h":1.96,"l":1.93,"n":419,"o":1.96,"t":"2025-09-08T04:00:00Z","v":89388,"vw":1.943123},{"c":1.9,"h":1.9449,"l":1.8801,"n":268,"o":1.94,"t":"2025-09-09T04:00:00Z","v":36377,"vw":1.918214},{"c":1.89,"h":1.93,"l":1.89,"n":298,"o":1.9,"t":"2025-09-10T04:00:00Z","v":42980,"vw":1.908401},{"c":1.9,"h":1.925,"l":1.885,"n":477,"o":1.8994,"t":"2025-09-11T04:00:00Z","v":59237,"vw":1.898037},{"c":1.89,"h":1.93,"l":1.89,"n":362,"o":1.93,"t":"2025-09-12T04:00:00Z","v":95326,"vw":1.903319},{"c":1.88,"h":1.96,"l":1.88,"n":562,"o":1.89,"t":"2025-09-15T04:00:00Z","v":87823,"vw":1.905377},{"c":1.97,"h":1.98,"l":1.9,"n":387,"o":1.9,"t":"2025-09-16T04:00:00Z","v":123059,"vw":1.9463},{"c":2,"h":2.02,"l":1.94,"n":336,"o":1.99,"t":"2025-09-17T04:00:00Z","v":138795,"vw":1.982274},{"c":2.12,"h":2.1298,"l":2.0105,"n":657,"o":2.02,"t":"2025-09-18T04:00:00Z","v":256405,"vw":2.081337},{"c":2.13,"h":2.13,"l":2.0701,"n":486,"o":2.12,"t":"2025-09-19T04:00:00Z","v":184235,"vw":2.106314},{"c":2.17,"h":2.185,"l":2.12,"n":874,"o":2.12,"t":"2025-09-22T04:00:00Z","v":116787,"vw":2.162819},{"c":2.11,"h":2.16,"l":2.09,"n":1093,"o":2.15,"t":"2025-09-23T04:00:00Z","v":199896,"vw":2.145915},{"c":2.13,"h":2.15,"l":2.0901,"n":293,"o":2.15,"t":"2025-09-24T04:00:00Z","v":78987,"vw":2.140352},{"c":2.14,"h":2.15,"l":2.12,"n":444,"o":2.1316,"t":"2025-09-25T04:00:00Z","v":89132,"vw":2.138072},{"c":2.14,"h":2.15,"l":2.12,"n":224,"o":2.14,"t":"2025-09-26T04:00:00Z","v":57417,"vw":2.144569},{"c":2.13,"h":2.1605,"l":2.13,"n":464,"o":2.14,"t":"2025-09-29T04:00:00Z","v":78224,"vw":2.138994},{"c":2.14,"h":2.14,"l":2.1,"n":435,"o":2.14,"t":"2025-09-30T04:00:00Z","v":75359,"vw":2.130855},{"c":2.12,"h":2.14,"l":2.12,"n":179,"o":2.12,"t":"2025-10-01T04:00:00Z","v":30846,"vw":2.12951},{"c":2.1,"h":2.1399,"l":2.0301,"n":391,"o":2.08,"t":"2025-10-02T04:00:00Z","v":94045,"vw":2.085008},{"c":2.13,"h":2.13,"l":2.08,"n":592,"o":2.08,"t":"2025-10-03T04:00:00Z","v":157490,"vw":2.108501},{"c":2.19,"h":2.21,"l":2.08,"n":979,"o":2.12,"t":"2025-10-06T04:00:00Z","v":154343,"vw":2.13891},{"c":2.15,"h":2.19,"l":2.09,"n":216,"o":2.19,"t":"2025-10-07T04:00:00Z","v":44734,"vw":2.130674},{"c":2.19,"h":2.22,"l":2.14,"n":289,"o":2.14,"t":"2025-10-08T04:00:00Z","v":107818,"vw":2.193865},{"c":2.13,"h":2.19,"l":2.13,"n":216,"o":2.19,"t":"2025-10-09T04:00:00Z","v":81528,"vw":2.170995},{"c":2.03,"h":2.13,"l":2.03,"n":415,"o":2.13,"t":"2025-10-10T04:00:00Z","v":132504,"vw":2.070787},{"c":2.12,"h":2.145,"l":2.05,"n":328,"o":2.05,"t":"2025-10-13T04:00:00Z","v":78872,"vw":2.117854},{"c":2.17,"h":2.18,"l":2.05,"n":421,"o":2.05,"t":"2025-10-14T04:00:00Z","v":153813,"vw":2.157642},{"c":2.14,"h":2.18,"l":2.11,"n":291,"o":2.18,"t":"2025-10-15T04:00:00Z","v":41924,"vw":2.147751},{"c":2.15,"h":2.16,"l":2.1,"n":212,"o":2.14,"t":"2025-10-16T04:00:00Z","v":68982,"vw":2.132594},{"c":2.06,"h":2.1293,"l":2.03,"n":344,"o":2.12,"t":"2025-10-17T04:00:00Z","v":74581,"vw":2.076076},{"c":2.1,"h":2.1399,"l":2.05,"n":226,"o":2.0676,"t":"2025-10-20T04:00:00Z","v":45302,"vw":2.09358},{"c":2.07,"h":2.125,"l":2.05,"n":522,"o":2.08,"t":"2025-10-21T04:00:00Z","v":74168,"vw":2.09301},{"c":2.09,"h":2.13,"l":2.06,"n":166,"o":2.07,"t":"2025-10-22T04:00:00Z","v":28109,"vw":2.087591},{"c":2.23,"h":2.28,"l":2.1,"n":979,"o":2.15,"t":"2025-10-23T04:00:00Z","v":354526,"vw":2.229558},{"c":2.24,"h":2.27,"l":2.21,"n":855,"o":2.26,"t":"2025-10-24T04:00:00Z","v":183804,"vw":2.247564},{"c":2.23,"h":2.3,"l":2.195,"n":451,"o":2.24,"t":"2025-10-27T04:00:00Z","v":183275,"vw":2.258128},{"c":2.22,"h":2.25,"l":2.2,"n":165,"o":2.22,"t":"2025-10-28T04:00:00Z","v":67113,"vw":2.228383},{"c":2.155,"h":2.22,"l":2.155,"n":266,"o":2.1901,"t":"2025-10-29T04:00:00Z","v":45756,"vw":2.190022},{"c":2.14,"h":2.2027,"l":2.11,"n":298,"o":2.14,"t":"2025-10-30T04:00:00Z","v":33653,"vw":2.146199},{"c":2.15,"h":2.1799,"l":2.13,"n":168,"o":2.14,"t":"2025-10-31T04:00:00Z","v":27890,"vw":2.14814},{"c":2.15,"h":2.2,"l":2.09,"n":192,"o":2.15,"t":"2025-11-03T05:00:00Z","v":49276,"vw":2.159357},{"c":2.14,"h":2.17,"l":2.11,"n":320,"o":2.1461,"t":"2025-11-04T05:00:00Z","v":49783,"vw":2.13399},{"c":2.13,"h":2.16,"l":2.12,"n":190,"o":2.12,"t":"2025-11-05T05:00:00Z","v":34109,"vw":2.144781},{"c":2.13,"h":2.15,"l":2.08,"n":158,"o":2.12,"t":"2025-11-06T05:00:00Z","v":31219,"vw":2.137161},{"c":2.09,"h":2.15,"l":2.08,"n":381,"o":2.08,"t":"2025-11-07T05:00:00Z","v":98921,"vw":2.10959},{"c":2.225,"h":2.2499,"l":2.09,"n":195,"o":2.09,"t":"2025-11-10T05:00:00Z","v":33554,"vw":2.152383},{"c":2.33,"h":2.3799,"l":2.22,"n":1223,"o":2.22,"t":"2025-11-11T05:00:00Z","v":446759,"vw":2.305435},{"c":2.31,"h":2.395,"l":2.23,"n":855,"o":2.39,"t":"2025-11-12T05:00:00Z","v":206526,"vw":2.317849},{"c":2.47,"h":2.54,"l":2.4,"n":1206,"o":2.4,"t":"2025-11-13T05:00:00Z","v":346827,"vw":2.47119},{"c":2.5,"h":2.55,"l":2.45,"n":1514,"o":2.5,"t":"2025-11-14T05:00:00Z","v":341559,"vw":2.506339},{"c":2.75,"h":2.8289,"l":2.54,"n":3409,"o":2.54,"t":"2025-11-17T05:00:00Z","v":677466,"vw":2.727837},{"c":2.72,"h":2.79,"l":2.5,"n":1642,"o":2.75,"t":"2025-11-18T05:00:00Z","v":311924,"vw":2.679533},{"c":2.73,"h":2.8,"l":2.62,"n":1330,"o":2.67,"t":"2025-11-19T05:00:00Z","v":229492,"vw":2.731216},{"c":2.84,"h":2.9,"l":2.73,"n":1232,"o":2.78,"t":"2025-11-20T05:00:00Z","v":239498,"vw":2.816401},{"c":2.77,"h":2.9,"l":2.745,"n":1279,"o":2.84,"t":"2025-11-21T05:00:00Z","v":225044,"vw":2.807151},{"c":2.88,"h":3,"l":2.8,"n":2864,"o":2.81,"t":"2025-11-24T05:00:00Z","v":471629,"vw":2.894697},{"c":2.89,"h":3,"l":2.815,"n":1834,"o":2.99,"t":"2025-11-25T05:00:00Z","v":233640,"vw":2.899451},{"c":2.93,"h":2.965,"l":2.86,"n":1888,"o":2.89,"t":"2025-11-26T05:00:00Z","v":165074,"vw":2.927582},{"c":2.95,"h":2.98,"l":2.85,"n":1024,"o":2.96,"t":"2025-11-28T05:00:00Z","v":145540,"vw":2.882255},{"c":3.26,"h":3.26,"l":2.99,"n":3142,"o":3,"t":"2025-12-01T05:00:00Z","v":483125,"vw":3.163973},{"c":3.4,"h":3.48,"l":3.21,"n":3981,"o":3.3,"t":"2025-12-02T05:00:00Z","v":610916,"vw":3.374804},{"c":3.5,"h":3.54,"l":3.18,"n":2995,"o":3.34,"t":"2025-12-03T05:00:00Z","v":806181,"vw":3.343113},{"c":3.87,"h":3.89,"l":3.512,"n":3432,"o":3.59,"t":"2025-12-04T05:00:00Z","v":683116,"vw":3.712477},{"c":3.89,"h":3.94,"l":3.65,"n":4134,"o":3.89,"t":"2025-12-05T05:00:00Z","v":727246,"vw":3.821423},{"c":4.5,"h":4.5128,"l":3.88,"n":7476,"o":3.93,"t":"2025-12-08T05:00:00Z","v":1455951,"vw":4.240964},{"c":3.56,"h":4.32,"l":3.29,"n":9166,"o":4.32,"t":"2025-12-09T05:00:00Z","v":1973345,"vw":3.609807},{"c":3.91,"h":3.98,"l":3.59,"n":4479,"o":3.6,"t":"2025-12-10T05:00:00Z","v":623235,"vw":3.839557},{"c":3.93,"h":3.96,"l":3.71,"n":4003,"o":3.92,"t":"2025-12-11T05:00:00Z","v":353111,"vw":3.87694},{"c":4.06,"h":4.17,"l":3.91,"n":3274,"o":3.96,"t":"2025-12-12T05:00:00Z","v":408858,"vw":4.061708},{"c":4.01,"h":4.11,"l":3.91,"n":2986,"o":4.05,"t":"2025-12-15T05:00:00Z","v":444648,"vw":4.022223},{"c":3.63,"h":4.03,"l":3.49,"n":4585,"o":3.98,"t":"2025-12-16T05:00:00Z","v":572718,"vw":3.73141},{"c":3.82,"h":3.85,"l":3.6099,"n":2650,"o":3.66,"t":"2025-12-17T05:00:00Z","v":278115,"vw":3.765978},{"c":3.6,"h":3.96,"l":3.56,"n":2604,"o":3.81,"t":"2025-12-18T05:00:00Z","v":271226,"vw":3.679579},{"c":3.39,"h":3.6,"l":3.375,"n":3942,"o":3.6,"t":"2025-12-19T05:00:00Z","v":556405,"vw":3.458689},{"c":3.85,"h":3.89,"l":3.41,"n":3217,"o":3.41,"t":"2025-12-22T05:00:00Z","v":483826,"vw":3.702254},{"c":3.98,"h":4,"l":3.82,"n":3014,"o":3.84,"t":"2025-12-23T05:00:00Z","v":318707,"vw":3.945229},{"c":3.86,"h":4.04,"l":3.86,"n":1269,"o":3.93,"t":"2025-12-24T05:00:00Z","v":158720,"vw":3.946612},{"c":3.86,"h":4.15,"l":3.81,"n":1659,"o":3.87,"t":"2025-12-26T05:00:00Z","v":196958,"vw":3.958869},{"c":3.9,"h":3.93,"l":3.68,"n":2043,"o":3.86,"t":"2025-12-29T05:00:00Z","v":239541,"vw":3.833079},{"c":3.95,"h":4.065,"l":3.82,"n":3171,"o":3.9,"t":"2025-12-30T05:00:00Z","v":377645,"vw":3.98325},{"c":4,"h":4.0433,"l":3.92,"n":1691,"o":4,"t":"2025-12-31T05:00:00Z","v":210373,"vw":3.983104},{"c":4.04,"h":4.12,"l":3.94,"n":2384,"o":4,"t":"2026-01-02T05:00:00Z","v":253196,"vw":4.035026},{"c":4.14,"h":4.2399,"l":3.9901,"n":4353,"o":4.05,"t":"2026-01-05T05:00:00Z","v":651067,"vw":4.144353},{"c":3.81,"h":4.258,"l":3.72,"n":3698,"o":4.258,"t":"2026-01-06T05:00:00Z","v":499634,"vw":3.875693},{"c":3.86,"h":3.8875,"l":3.7587,"n":2736,"o":3.83,"t":"2026-01-07T05:00:00Z","v":266670,"vw":3.835604},{"c":3.84,"h":3.89,"l":3.78,"n":1915,"o":3.86,"t":"2026-01-08T05:00:00Z","v":213908,"vw":3.840517},{"c":3.89,"h":3.95,"l":3.76,"n":1797,"o":3.86,"t":"2026-01-09T05:00:00Z","v":222804,"vw":3.881875},{"c":3.81,"h":3.93,"l":3.65,"n":3983,"o":3.9,"t":"2026-01-12T05:00:00Z","v":457421,"vw":3.771156},{"c":3.93,"h":3.965,"l":3.8,"n":3672,"o":3.81,"t":"2026-01-13T05:00:00Z","v":266475,"vw":3.91039},{"c":3.85,"h":4.14,"l":3.825,"n":2818,"o":3.92,"t":"2026-01-14T05:00:00Z","v":329396,"vw":3.956834},{"c":3.78,"h":3.87,"l":3.6802,"n":1911,"o":3.85,"t":"2026-01-15T05:00:00Z","v":184800,"vw":3.77775},{"c":3.9,"h":3.905,"l":3.735,"n":2619,"o":3.8,"t":"2026-01-16T05:00:00Z","v":202483,"vw":3.86475},{"c":3.84,"h":3.9299,"l":3.81,"n":2500,"o":3.87,"t":"2026-01-20T05:00:00Z","v":197535,"vw":3.86043},{"c":4.18,"h":4.27,"l":3.875,"n":4727,"o":3.91,"t":"2026-01-21T05:00:00Z","v":663187,"vw":4.175102},{"c":4.59,"h":4.605,"l":4.13,"n":4721,"o":4.18,"t":"2026-01-22T05:00:00Z","v":873739,"vw":4.441948},{"c":4.65,"h":4.68,"l":4.4111,"n":3962,"o":4.59,"t":"2026-01-23T05:00:00Z","v":463237,"vw":4.532944},{"c":4.54,"h":4.678,"l":4.42,"n":3119,"o":4.65,"t":"2026-01-26T05:00:00Z","v":303219,"vw":4.536691},{"c":4.65,"h":4.75,"l":4.5,"n":2457,"o":4.56,"t":"2026-01-27T05:00:00Z","v":342456,"vw":4.619095},{"c":4.7,"h":4.74,"l":4.58,"n":4056,"o":4.72,"t":"2026-01-28T05:00:00Z","v":349094,"vw":4.677362},{"c":4.76,"h":4.87,"l":4.61,"n":2861,"o":4.79,"t":"2026-01-29T05:00:00Z","v":274784,"vw":4.712946},{"c":4.65,"h":4.7883,"l":4.5811,"n":4449,"o":4.76,"t":"2026-01-30T05:00:00Z","v":346984,"vw":4.661266},{"c":4.72,"h":4.86,"l":4.5,"n":2603,"o":4.62,"t":"2026-02-02T05:00:00Z","v":399464,"vw":4.77316},{"c":4.91,"h":4.94,"l":4.72,"n":5011,"o":4.72,"t":"2026-02-03T05:00:00Z","v":570841,"vw":4.844951},{"c":4.66,"h":4.91,"l":4.585,"n":5690,"o":4.91,"t":"2026-02-04T05:00:00Z","v":412836,"vw":4.671748},{"c":4.65,"h":4.78,"l":4.62,"n":2772,"o":4.63,"t":"2026-02-05T05:00:00Z","v":165882,"vw":4.689249},{"c":4.91,"h":4.99,"l":4.68,"n":3619,"o":4.69,"t":"2026-02-06T05:00:00Z","v":405776,"vw":4.889634},{"c":4.89,"h":5.039,"l":4.8101,"n":2826,"o":4.91,"t":"2026-02-09T05:00:00Z","v":330819,"vw":4.940222},{"c":4.81,"h":4.9,"l":4.635,"n":4640,"o":4.89,"t":"2026-02-10T05:00:00Z","v":385545,"vw":4.770245},{"c":4.97,"h":5.09,"l":4.71,"n":4756,"o":4.71,"t":"2026-02-11T05:00:00Z","v":555487,"vw":4.97155},{"c":4.93,"h":5.09,"l":4.76,"n":4902,"o":5.02,"t":"2026-02-12T05:00:00Z","v":350187,"vw":4.905395},{"c":5.36,"h":5.39,"l":4.875,"n":5422,"o":4.9,"t":"2026-02-13T05:00:00Z","v":676653,"vw":5.209284},{"c":5.22,"h":5.34,"l":5.02,"n":4830,"o":5.34,"t":"2026-02-17T05:00:00Z","v":422296,"vw":5.171674},{"c":5.34,"h":5.589,"l":5.175,"n":5425,"o":5.29,"t":"2026-02-18T05:00:00Z","v":531054,"vw":5.407168},{"c":5.47,"h":5.4999,"l":5.29,"n":3898,"o":5.34,"t":"2026-02-19T05:00:00Z","v":391079,"vw":5.4334},{"c":5.25,"h":5.4664,"l":5.18,"n":3963,"o":5.45,"t":"2026-02-20T05:00:00Z","v":352300,"vw":5.276798},{"c":5.31,"h":5.4617,"l":5.2201,"n":3534,"o":5.29,"t":"2026-02-23T05:00:00Z","v":279742,"vw":5.319502},{"c":5.32,"h":5.37,"l":5.12,"n":3128,"o":5.32,"t":"2026-02-24T05:00:00Z","v":251685,"vw":5.258735},{"c":5.17,"h":5.3558,"l":4.9801,"n":5117,"o":5.32,"t":"2026-02-25T05:00:00Z","v":514625,"vw":5.10316},{"c":5.08,"h":5.15,"l":4.97,"n":3165,"o":5.15,"t":"2026-02-26T05:00:00Z","v":300633,"vw":5.05437},{"c":5.19,"h":5.255,"l":4.67,"n":7213,"o":4.99,"t":"2026-02-27T05:00:00Z","v":700119,"vw":5.071322},{"c":4.2,"h":5.19,"l":4.14,"n":7953,"o":5.19,"t":"2026-03-02T05:00:00Z","v":975608,"vw":4.568537},{"c":4.1,"h":4.17,"l":3.945,"n":5097,"o":4.1,"t":"2026-03-03T05:00:00Z","v":484305,"vw":4.061879},{"c":4.08,"h":4.15,"l":3.975,"n":5700,"o":4.1,"t":"2026-03-04T05:00:00Z","v":505511,"vw":4.035882},{"c":4.1,"h":4.16,"l":3.94,"n":6904,"o":4.06,"t":"2026-03-05T05:00:00Z","v":659754,"vw":4.032765},{"c":4.09,"h":4.27,"l":4.03,"n":4110,"o":4.08,"t":"2026-03-06T05:00:00Z","v":365640,"vw":4.173193},{"c":3.81,"h":4.03,"l":3.74,"n":5003,"o":4.01,"t":"2026-03-09T04:00:00Z","v":500833,"vw":3.828565},{"c":3.84,"h":3.96,"l":3.82,"n":5140,"o":3.82,"t":"2026-03-10T04:00:00Z","v":348043,"vw":3.874454},{"c":3.7,"h":3.8258,"l":3.64,"n":3280,"o":3.8,"t":"2026-03-11T04:00:00Z","v":291736,"vw":3.723232},{"c":3.715,"h":3.75,"l":3.69,"n":4233,"o":3.71,"t":"2026-03-12T04:00:00Z","v":225543,"vw":3.71329},{"c":3.72,"h":3.811,"l":3.71,"n":3455,"o":3.75,"t":"2026-03-13T04:00:00Z","v":285237,"vw":3.741589},{"c":3.85,"h":3.908,"l":3.71,"n":3517,"o":3.71,"t":"2026-03-16T04:00:00Z","v":322297,"vw":3.82396},{"c":4.08,"h":4.13,"l":3.84,"n":3969,"o":3.84,"t":"2026-03-17T04:00:00Z","v":352448,"vw":4.064258},{"c":4.34,"h":4.368,"l":4.07,"n":6126,"o":4.07,"t":"2026-03-18T04:00:00Z","v":548409,"vw":4.315601},{"c":4.35,"h":4.445,"l":4.2801,"n":6829,"o":4.32,"t":"2026-03-19T04:00:00Z","v":346173,"vw":4.355236},{"c":4.35,"h":4.41,"l":4.26,"n":4025,"o":4.38,"t":"2026-03-20T04:00:00Z","v":486152,"vw":4.342731},{"c":4.42,"h":4.5,"l":4.24,"n":4769,"o":4.33,"t":"2026-03-23T04:00:00Z","v":290301,"vw":4.417879},{"c":4.56,"h":4.59,"l":4.39,"n":2999,"o":4.43,"t":"2026-03-24T04:00:00Z","v":212867,"vw":4.544309},{"c":5,"h":5.005,"l":4.555,"n":4950,"o":4.58,"t":"2026-03-25T04:00:00Z","v":524295,"vw":4.83274},{"c":5.2,"h":5.4,"l":5.04,"n":8249,"o":5.34,"t":"2026-03-26T04:00:00Z","v":648987,"vw":5.195133},{"c":5.47,"h":5.5,"l":5.17,"n":7352,"o":5.215,"t":"2026-03-27T04:00:00Z","v":503629,"vw":5.395709},{"c":5.23,"h":5.84,"l":5.18,"n":10418,"o":5.84,"t":"2026-03-30T04:00:00Z","v":656347,"vw":5.382043},{"c":5.12,"h":5.3572,"l":4.97,"n":7236,"o":5.27,"t":"2026-03-31T04:00:00Z","v":419740,"vw":5.156997},{"c":5.01,"h":5.08,"l":4.835,"n":5802,"o":5.02,"t":"2026-04-01T04:00:00Z","v":344086,"vw":5.000127},{"c":5.1,"h":5.2301,"l":5,"n":5353,"o":5.12,"t":"2026-04-02T04:00:00Z","v":281511,"vw":5.09153},{"c":5.04,"h":5.12,"l":5.01,"n":2521,"o":5.1,"t":"2026-04-06T04:00:00Z","v":132107,"vw":5.060723},{"c":4.92,"h":5.2,"l":4.91,"n":3754,"o":5.02,"t":"2026-04-07T04:00:00Z","v":202576,"vw":4.989943},{"c":4.97,"h":5.04,"l":4.63,"n":5396,"o":4.66,"t":"2026-04-08T04:00:00Z","v":314704,"vw":4.894816},{"c":4.86,"h":5.05,"l":4.835,"n":3613,"o":4.98,"t":"2026-04-09T04:00:00Z","v":195562,"vw":4.909919},{"c":4.93,"h":5.045,"l":4.81,"n":3685,"o":4.81,"t":"2026-04-10T04:00:00Z","v":254687,"vw":4.944466},{"c":5.02,"h":5.18,"l":4.95,"n":5486,"o":4.99,"t":"2026-04-13T04:00:00Z","v":345243,"vw":5.058265},{"c":4.76,"h":4.98,"l":4.68,"n":4807,"o":4.98,"t":"2026-04-14T04:00:00Z","v":351318,"vw":4.771302},{"c":4.91,"h":4.925,"l":4.62,"n":3590,"o":4.73,"t":"2026-04-15T04:00:00Z","v":231963,"vw":4.8131},{"c":5.13,"h":5.18,"l":4.87,"n":3875,"o":4.9,"t":"2026-04-16T04:00:00Z","v":310930,"vw":5.068884},{"c":4.98,"h":5.2,"l":4.78,"n":5794,"o":5.2,"t":"2026-04-17T04:00:00Z","v":368630,"vw":4.917653},{"c":4.95,"h":5.09,"l":4.71,"n":4479,"o":4.98,"t":"2026-04-20T04:00:00Z","v":274677,"vw":4.956222},{"c":5.04,"h":5.105,"l":4.97,"n":3709,"o":4.98,"t":"2026-04-21T04:00:00Z","v":194694,"vw":5.029955},{"c":5.22,"h":5.22,"l":4.95,"n":3618,"o":4.95,"t":"2026-04-22T04:00:00Z","v":286254,"vw":5.11849},{"c":5.28,"h":5.3283,"l":5.15,"n":3777,"o":5.21,"t":"2026-04-23T04:00:00Z","v":255607,"vw":5.25553},{"c":5.24,"h":5.26,"l":5.05,"n":4065,"o":5.26,"t":"2026-04-24T04:00:00Z","v":200113,"vw":5.153631},{"c":5.41,"h":5.42,"l":5.235,"n":3378,"o":5.24,"t":"2026-04-27T04:00:00Z","v":223927,"vw":5.341973},{"c":5.27,"h":5.48,"l":5.17,"n":4651,"o":5.42,"t":"2026-04-28T04:00:00Z","v":267520,"vw":5.269502},{"c":5.34,"h":5.39,"l":5.255,"n":4264,"o":5.35,"t":"2026-04-29T04:00:00Z","v":232536,"vw":5.33034},{"c":5.51,"h":5.54,"l":5.24,"n":5459,"o":5.28,"t":"2026-04-30T04:00:00Z","v":470767,"vw":5.474829},{"c":5.39,"h":5.65,"l":5.2,"n":4640,"o":5.6,"t":"2026-05-01T04:00:00Z","v":338795,"vw":5.426798},{"c":5.4,"h":5.4301,"l":5.24,"n":4225,"o":5.39,"t":"2026-05-04T04:00:00Z","v":243070,"vw":5.393371},{"c":5.21,"h":5.4,"l":5.11,"n":3777,"o":5.4,"t":"2026-05-05T04:00:00Z","v":228316,"vw":5.195697},{"c":4.95,"h":5.17,"l":4.92,"n":4137,"o":5.08,"t":"2026-05-06T04:00:00Z","v":246758,"vw":5.001289},{"c":4.9,"h":4.96,"l":4.71,"n":3584,"o":4.92,"t":"2026-05-07T04:00:00Z","v":239643,"vw":4.856008},{"c":4.81,"h":4.95,"l":4.76,"n":3600,"o":4.88,"t":"2026-05-08T04:00:00Z","v":270580,"vw":4.862668},{"c":4.9,"h":4.975,"l":4.71,"n":4301,"o":4.82,"t":"2026-05-11T04:00:00Z","v":320750,"vw":4.884184},{"c":5.18,"h":5.215,"l":4.95,"n":5110,"o":4.96,"t":"2026-05-12T04:00:00Z","v":285020,"vw":5.092033},{"c":4.61,"h":5.07,"l":4.2702,"n":6435,"o":4.91,"t":"2026-05-13T04:00:00Z","v":632112,"vw":4.572333},{"c":4.73,"h":4.845,"l":4.57,"n":4220,"o":4.58,"t":"2026-05-14T04:00:00Z","v":259757,"vw":4.751497},{"c":4.75,"h":4.885,"l":4.6901,"n":4376,"o":4.75,"t":"2026-05-15T04:00:00Z","v":277198,"vw":4.790675},{"c":4.84,"h":4.885,"l":4.6,"n":2846,"o":4.8,"t":"2026-05-18T04:00:00Z","v":178663,"vw":4.792759},{"c":5,"h":5.09,"l":4.75,"n":4132,"o":4.78,"t":"2026-05-19T04:00:00Z","v":320974,"vw":4.968868},{"c":4.88,"h":5.065,"l":4.825,"n":3546,"o":4.98,"t":"2026-05-20T04:00:00Z","v":229090,"vw":4.903396},{"c":4.89,"h":4.96,"l":4.755,"n":3409,"o":4.77,"t":"2026-05-21T04:00:00Z","v":208027,"vw":4.829524},{"c":4.91,"h":5.005,"l":4.88,"n":3009,"o":4.88,"t":"2026-05-22T04:00:00Z","v":205299,"vw":4.939417},{"c":4.99,"h":5.04,"l":4.87,"n":4395,"o":4.87,"t":"2026-05-26T04:00:00Z","v":290680,"vw":4.952271},{"c":4.9,"h":5.04,"l":4.9,"n":2148,"o":4.95,"t":"2026-05-27T04:00:00Z","v":158296,"vw":4.947665},{"c":4.64,"h":4.95,"l":4.61,"n":2707,"o":4.93,"t":"2026-05-28T04:00:00Z","v":297078,"vw":4.734112},{"c":4.29,"h":4.67,"l":4.29,"n":4964,"o":4.64,"t":"2026-05-29T04:00:00Z","v":381229,"vw":4.385972},{"c":4.77,"h":4.81,"l":4.29,"n":6467,"o":4.3,"t":"2026-06-01T04:00:00Z","v":488413,"vw":4.702788},{"c":4.91,"h":5.01,"l":4.75,"n":6130,"o":4.75,"t":"2026-06-02T04:00:00Z","v":410456,"vw":4.931313},{"c":5.1,"h":5.2,"l":4.93,"n":5593,"o":4.97,"t":"2026-06-03T04:00:00Z","v":392490,"vw":5.090931},{"c":5.71,"h":5.82,"l":5.07,"n":6071,"o":5.08,"t":"2026-06-04T04:00:00Z","v":519024,"vw":5.530606},{"c":5.45,"h":5.75,"l":5.35,"n":6366,"o":5.67,"t":"2026-06-05T04:00:00Z","v":496555,"vw":5.487319},{"c":5.82,"h":5.85,"l":5.53,"n":7324,"o":5.53,"t":"2026-06-08T04:00:00Z","v":493296,"vw":5.770024},{"c":5.36,"h":5.92,"l":5.28,"n":8487,"o":5.85,"t":"2026-06-09T04:00:00Z","v":748699,"vw":5.406953},{"c":5.31,"h":5.45,"l":5.275,"n":4669,"o":5.39,"t":"2026-06-10T04:00:00Z","v":275744,"vw":5.341363},{"c":5.19,"h":5.41,"l":5.12,"n":3511,"o":5.39,"t":"2026-06-11T04:00:00Z","v":202869,"vw":5.251599},{"c":5.32,"h":5.38,"l":5.06,"n":2997,"o":5.1,"t":"2026-06-12T04:00:00Z","v":182613,"vw":5.300246},{"c":5.02,"h":5.2904,"l":4.965,"n":3655,"o":5.2,"t":"2026-06-15T04:00:00Z","v":212061,"vw":5.053295},{"c":5.02,"h":5.095,"l":4.9785,"n":3100,"o":5,"t":"2026-06-16T04:00:00Z","v":176709,"vw":5.035185},{"c":5.03,"h":5.2,"l":4.98,"n":4363,"o":5.07,"t":"2026-06-17T04:00:00Z","v":254473,"vw":5.075029},{"c":4.79,"h":5.115,"l":4.67,"n":7558,"o":5.01,"t":"2026-06-18T04:00:00Z","v":821522,"vw":4.78517},{"c":4.65,"h":4.99,"l":4.59,"n":4948,"o":4.8,"t":"2026-06-22T04:00:00Z","v":370234,"vw":4.69429},{"c":4.74,"h":4.82,"l":4.5201,"n":3782,"o":4.69,"t":"2026-06-23T04:00:00Z","v":258175,"vw":4.678629},{"c":4.65,"h":4.73,"l":4.5319,"n":5398,"o":4.73,"t":"2026-06-24T04:00:00Z","v":296250,"vw":4.637611},{"c":4.7,"h":4.74,"l":4.5604,"n":5946,"o":4.63,"t":"2026-06-25T04:00:00Z","v":311966,"vw":4.676034},{"c":5.02,"h":5.02,"l":4.6,"n":10495,"o":4.67,"t":"2026-06-26T04:00:00Z","v":3894221,"vw":5.010644},{"c":5,"h":5.09,"l":4.86,"n":6612,"o":5.03,"t":"2026-06-29T04:00:00Z","v":457162,"vw":4.977734},{"c":5.01,"h":5.315,"l":4.955,"n":7382,"o":5.04,"t":"2026-06-30T04:00:00Z","v":807809,"vw":5.063302},{"c":4.73,"h":5.1,"l":4.71,"n":8276,"o":4.99,"t":"2026-07-01T04:00:00Z","v":645443,"vw":4.92241},{"c":4.7,"h":4.89,"l":4.54,"n":7377,"o":4.77,"t":"2026-07-02T04:00:00Z","v":454623,"vw":4.62846},{"c":4.66,"h":4.88,"l":4.65,"n":4972,"o":4.67,"t":"2026-07-06T04:00:00Z","v":275696,"vw":4.751277},{"c":4.76,"h":4.81,"l":4.62,"n":6388,"o":4.71,"t":"2026-07-07T04:00:00Z","v":431756,"vw":4.738546},{"c":5.04,"h":5.065,"l":4.77,"n":5565,"o":4.85,"t":"2026-07-08T04:00:00Z","v":379676,"vw":4.988489},{"c":4.78,"h":5.01,"l":4.77,"n":6248,"o":5.01,"t":"2026-07-09T04:00:00Z","v":414127,"vw":4.84381},{"c":4.8,"h":4.85,"l":4.68,"n":4188,"o":4.78,"t":"2026-07-10T04:00:00Z","v":216368,"vw":4.767182},{"c":4.8,"h":5,"l":4.76,"n":4994,"o":4.87,"t":"2026-07-13T04:00:00Z","v":322135,"vw":4.871335},{"c":5.06,"h":5.08,"l":4.83,"n":4179,"o":4.83,"t":"2026-07-14T04:00:00Z","v":254202,"vw":4.967808},{"c":4.86,"h":5.11,"l":4.74,"n":5152,"o":5.07,"t":"2026-07-15T04:00:00Z","v":328063,"vw":4.88318},{"c":4.56,"h":4.955,"l":4.465,"n":3378,"o":4.87,"t":"2026-07-16T04:00:00Z","v":282262,"vw":4.570099},{"c":4.77,"h":4.845,"l":4.56,"n":5551,"o":4.59,"t":"2026-07-17T04:00:00Z","v":212161,"vw":4.764992},{"c":4.69,"h":4.825,"l":4.69,"n":2773,"o":4.78,"t":"2026-07-20T04:00:00Z","v":154536,"vw":4.741161},{"c":4.91,"h":4.9351,"l":4.72,"n":5052,"o":4.74,"t":"2026-07-21T04:00:00Z","v":349774,"vw":4.831681},{"c":4.82,"h":5.055,"l":4.79,"n":3500,"o":4.98,"t":"2026-07-22T04:00:00Z","v":236300,"vw":4.876077},{"c":4.81,"h":4.89,"l":4.76,"n":4030,"o":4.89,"t":"2026-07-23T04:00:00Z","v":155330,"vw":4.812583},{"c":4.66,"h":4.87,"l":4.64,"n":3346,"o":4.79,"t":"2026-07-24T04:00:00Z","v":193211,"vw":4.740947},{"c":4.72,"h":4.735,"l":4.54,"n":3660,"o":4.57,"t":"2026-07-27T04:00:00Z","v":299501,"vw":4.672415},{"c":4.13,"h":4.58,"l":4.12,"n":5864,"o":4.58,"t":"2026-07-28T04:00:00Z","v":552907,"vw":4.2528},{"c":4.16,"h":4.27,"l":4.065,"n":4628,"o":4.27,"t":"2026-07-29T04:00:00Z","v":302359,"vw":4.159512},{"c":4.17,"h":4.215,"l":4.06,"n":5064,"o":4.16,"t":"2026-07-30T04:00:00Z","v":272779,"vw":4.146595},{"c":4.31,"h":4.34,"l":4.1201,"n":4930,"o":4.16,"t":"2026-07-31T04:00:00Z","v":347128,"vw":4.281116},{"c":4.32,"h":4.375,"l":4.2,"n":5060,"o":4.25,"t":"2026-08-03T04:00:00Z","v":411844,"vw":4.311379},{"c":4.485,"h":4.49,"l":4.21,"n":4163,"o":4.26,"t":"2026-08-04T04:00:00Z","v":232410,"vw":4.400507},{"c":4.18,"h":4.5,"l":4.17,"n":5536,"o":4.5,"t":"2026-08-05T04:00:00Z","v":330424,"vw":4.25792},{"c":4.42,"h":4.47,"l":4.16,"n":3762,"o":4.24,"t":"2026-08-06T04:00:00Z","v":371707,"vw":4.371739},{"c":4.52,"h":4.54,"l":4.335,"n":2830,"o":4.36,"t":"2026-08-07T04:00:00Z","v":189704,"vw":4.494755},{"c":4.59,"h":4.78,"l":4.56,"n":4537,"o":4.59,"t":"2026-08-10T04:00:00Z","v":330551,"vw":4.664567},{"c":4.65,"h":4.67,"l":4.47,"n":3509,"o":4.62,"t":"2026-08-11T04:00:00Z","v":242138,"vw":4.596351},{"c":4.96,"h":5.43,"l":4.9,"n":6506,"o":5.01,"t":"2026-08-12T04:00:00Z","v":490798,"vw":5.03437},{"c":4.95,"h":5.12,"l":4.86,"n":3650,"o":4.91,"t":"2026-08-13T04:00:00Z","v":270381,"vw":4.988027},{"c":5.1,"h":5.1863,"l":4.92,"n":7298,"o":4.92,"t":"2026-08-14T04:00:00Z","v":454006,"vw":5.077884},{"c":4.91,"h":5.23,"l":4.9,"n":4403,"o":5.1,"t":"2026-08-17T04:00:00Z","v":326182,"vw":5.041358},{"c":4.97,"h":5,"l":4.85,"n":4389,"o":4.93,"t":"2026-08-18T04:00:00Z","v":252037,"vw":4.932104},{"c":4.77,"h":5.07,"l":4.74,"n":4225,"o":5,"t":"2026-08-19T04:00:00Z","v":327791,"vw":4.814373},{"c":4.85,"h":4.96,"l":4.75,"n":3375,"o":4.8,"t":"2026-08-20T04:00:00Z","v":276141,"vw":4.833223},{"c":4.85,"h":4.94,"l":4.76,"n":2591,"o":4.88,"t":"2026-08-21T04:00:00Z","v":150319,"vw":4.827121},{"c":4.66,"h":4.83,"l":4.64,"n":3064,"o":4.83,"t":"2026-08-24T04:00:00Z","v":125519,"vw":4.682178},{"c":4.69,"h":4.77,"l":4.6253,"n":2638,"o":4.65,"t":"2026-08-25T04:00:00Z","v":112439,"vw":4.700277},{"c":4.84,"h":4.85,"l":4.63,"n":2928,"o":4.71,"t":"2026-08-26T04:00:00Z","v":197143,"vw":4.791627},{"c":5.04,"h":5.095,"l":4.84,"n":4297,"o":4.84,"t":"2026-08-27T04:00:00Z","v":317738,"vw":4.993812},{"c":5.2,"h":5.23,"l":4.99,"n":3490,"o":5,"t":"2026-08-28T04:00:00Z","v":195655,"vw":5.141626},{"c":5.27,"h":5.36,"l":5.02,"n":3242,"o":5.26,"t":"2026-08-31T04:00:00Z","v":259876,"vw":5.198661},{"c":5.21,"h":5.37,"l":5.16,"n":3219,"o":5.3,"t":"2026-09-01T04:00:00Z","v":187676,"vw":5.263153},{"c":5.2,"h":5.25,"l":5.06,"n":2890,"o":5.24,"t":"2026-09-02T04:00:00Z","v":149122,"vw":5.1873},{"c":5.35,"h":5.4,"l":5.1,"n":3935,"o":5.25,"t":"2026-09-03T04:00:00Z","v":247395,"vw":5.311388},{"c":5.32,"h":5.4676,"l":5.25,"n":3178,"o":5.32,"t":"2026-09-04T04:00:00Z","v":244725,"vw":5.313399},{"c":5.36,"h":5.47,"l":5.305,"n":2763,"o":5.35,"t":"2026-09-08T04:00:00Z","v":141051,"vw":5.368145},{"c":5.39,"h":5.47,"l":5.3,"n":2278,"o":5.4,"t":"2026-09-09T04:00:00Z","v":155365,"vw":5.385388},{"c":5.2,"h":5.43,"l":5.13,"n":2399,"o":5.43,"t":"2026-09-10T04:00:00Z","v":153552,"vw":5.208689},{"c":5.21,"h":5.43,"l":5.1811,"n":2297,"o":5.2,"t":"2026-09-11T04:00:00Z","v":204251,"vw":5.272844},{"c":5.09,"h":5.25,"l":5,"n":2180,"o":5.21,"t":"2026-09-14T04:00:00Z","v":151129,"vw":5.10768},{"c":5.17,"h":5.19,"l":5.02,"n":3335,"o":5.09,"t":"2026-09-15T04:00:00Z","v":195963,"vw":5.152944},{"c":5.18,"h":5.45,"l":5.15,"n":4847,"o":5.25,"t":"2026-09-16T04:00:00Z","v":390891,"vw":5.244239},{"c":5.28,"h":5.33,"l":5.17,"n":2916,"o":5.17,"t":"2026-09-17T04:00:00Z","v":193479,"vw":5.27173},{"c":5.38,"h":5.43,"l":5.2,"n":3375,"o":5.28,"t":"2026-09-18T04:00:00Z","v":728994,"vw":5.354442},{"c":5.34,"h":5.45,"l":5.2,"n":4127,"o":5.38,"t":"2026-09-21T04:00:00Z","v":344981,"vw":5.339644},{"c":5.08,"h":5.35,"l":5.05,"n":3431,"o":5.33,"t":"2026-09-22T04:00:00Z","v":330104,"vw":5.155142},{"c":5.07,"h":5.15,"l":4.98,"n":3846,"o":5.12,"t":"2026-09-23T04:00:00Z","v":306186,"vw":5.051679},{"c":5.08,"h":5.17,"l":5.005,"n":3980,"o":5.07,"t":"2026-09-24T04:00:00Z","v":209819,"vw":5.108485},{"c":5.23,"h":5.2776,"l":5.0639,"n":3275,"o":5.08,"t":"2026-09-25T04:00:00Z","v":205415,"vw":5.209783},{"c":5.255,"h":5.325,"l":5.19,"n":3583,"o":5.25,"t":"2026-09-28T04:00:00Z","v":199431,"vw":5.271958},{"c":5.06,"h":5.24,"l":5.02,"n":3284,"o":5.24,"t":"2026-09-29T04:00:00Z","v":194592,"vw":5.081515},{"c":5.12,"h":5.15,"l":5.02,"n":3213,"o":5.07,"t":"2026-09-30T04:00:00Z","v":532538,"vw":5.114486},{"c":5.16,"h":5.18,"l":5.005,"n":3286,"o":5.12,"t":"2026-10-01T04:00:00Z","v":206346,"vw":5.121242},{"c":5.34,"h":5.42,"l":5.13,"n":3841,"o":5.13,"t":"2026-10-02T04:00:00Z","v":272497,"vw":5.313541},{"c":5.35,"h":5.48,"l":5.31,"n":3160,"o":5.33,"t":"2026-10-05T04:00:00Z","v":194258,"vw":5.379514},{"c":5.32,"h":5.395,"l":5.163,"n":1545,"o":5.35,"t":"2026-10-06T04:00:00Z","v":109831,"vw":5.325202},{"c":5.22,"h":5.33,"l":5.0842,"n":4104,"o":5.31,"t":"2026-10-07T04:00:00Z","v":215328,"vw":5.175791},{"c":5.3,"h":5.38,"l":5.23,"n":2181,"o":5.25,"t":"2026-10-08T04:00:00Z","v":129712,"vw":5.306333},{"c":5.28,"h":5.36,"l":5.265,"n":1876,"o":5.31,"t":"2026-10-09T04:00:00Z","v":91202,"vw":5.295712},{"c":5.28,"h":5.39,"l":5.26,"n":1983,"o":5.31,"t":"2026-10-12T04:00:00Z","v":130983,"vw":5.301187},{"c":5.36,"h":5.43,"l":5.26,"n":2095,"o":5.33,"t":"2026-10-13T04:00:00Z","v":183038,"vw":5.342285},{"c":5.26,"h":5.42,"l":5.25,"n":2493,"o":5.4,"t":"2026-10-14T04:00:00Z","v":263875,"vw":5.278181},{"c":5.06,"h":5.26,"l":4.97,"n":2829,"o":5.26,"t":"2026-10-15T04:00:00Z","v":212847,"vw":5.05805},{"c":5.07,"h":5.165,"l":5.03,"n":2618,"o":5.08,"t":"2026-10-16T04:00:00Z","v":184173,"vw":5.08788},{"c":5.12,"h":5.13,"l":5,"n":3136,"o":5.07,"t":"2026-10-19T04:00:00Z","v":237029,"vw":5.079028},{"c":5.25,"h":5.29,"l":5,"n":4104,"o":5.15,"t":"2026-10-20T04:00:00Z","v":340300,"vw":5.175181},{"c":5.27,"h":5.29,"l":5.12,"n":2526,"o":5.26,"t":"2026-10-21T04:00:00Z","v":140886,"vw":5.236877},{"c":4.75,"h":5.25,"l":4.72,"n":3992,"o":5.25,"t":"2026-10-22T04:00:00Z","v":338233,"vw":4.884578},{"c":4.86,"h":4.88,"l":4.69,"n":1342,"o":4.73,"t":"2026-10-23T04:00:00Z","v":72999,"vw":4.816445}],"volatilityBars":[{"c":5.245,"h":5.34,"l":5.22,"n":70,"o":5.33,"t":"2026-09-22T13:30:00Z","v":10891,"vw":5.291557},{"c":5.28,"h":5.29,"l":5.22,"n":70,"o":5.2317,"t":"2026-09-22T13:45:00Z","v":8320,"vw":5.242428},{"c":5.325,"h":5.325,"l":5.2603,"n":33,"o":5.2603,"t":"2026-09-22T14:00:00Z","v":5247,"vw":5.294544},{"c":5.325,"h":5.35,"l":5.325,"n":21,"o":5.325,"t":"2026-09-22T14:15:00Z","v":749,"vw":5.333161},{"c":5.29,"h":5.325,"l":5.29,"n":116,"o":5.32,"t":"2026-09-22T14:30:00Z","v":4519,"vw":5.301252},{"c":5.29,"h":5.295,"l":5.28,"n":39,"o":5.2871,"t":"2026-09-22T14:45:00Z","v":2101,"vw":5.283501},{"c":5.285,"h":5.3,"l":5.28,"n":60,"o":5.28,"t":"2026-09-22T15:00:00Z","v":2312,"vw":5.289042},{"c":5.28,"h":5.28,"l":5.275,"n":16,"o":5.275,"t":"2026-09-22T15:15:00Z","v":667,"vw":5.279002},{"c":5.18,"h":5.2862,"l":5.18,"n":207,"o":5.2862,"t":"2026-09-22T15:30:00Z","v":28195,"vw":5.226827},{"c":5.2,"h":5.21,"l":5.16,"n":129,"o":5.18,"t":"2026-09-22T15:45:00Z","v":12310,"vw":5.179839},{"c":5.205,"h":5.205,"l":5.18,"n":19,"o":5.18,"t":"2026-09-22T16:00:00Z","v":1012,"vw":5.192737},{"c":5.2,"h":5.22,"l":5.17,"n":90,"o":5.18,"t":"2026-09-22T16:15:00Z","v":10739,"vw":5.188334},{"c":5.225,"h":5.225,"l":5.18,"n":26,"o":5.2,"t":"2026-09-22T16:30:00Z","v":1722,"vw":5.209079},{"c":5.225,"h":5.24,"l":5.21,"n":101,"o":5.22,"t":"2026-09-22T16:45:00Z","v":11792,"vw":5.227733},{"c":5.2,"h":5.22,"l":5.2,"n":61,"o":5.2,"t":"2026-09-22T17:00:00Z","v":3107,"vw":5.210969},{"c":5.22,"h":5.22,"l":5.2,"n":37,"o":5.21,"t":"2026-09-22T17:15:00Z","v":2487,"vw":5.210793},{"c":5.21,"h":5.23,"l":5.19,"n":129,"o":5.22,"t":"2026-09-22T17:30:00Z","v":7460,"vw":5.20797},{"c":5.18,"h":5.21,"l":5.17,"n":181,"o":5.21,"t":"2026-09-22T17:45:00Z","v":7791,"vw":5.187886},{"c":5.185,"h":5.185,"l":5.17,"n":61,"o":5.17,"t":"2026-09-22T18:00:00Z","v":3120,"vw":5.17921},{"c":5.13,"h":5.2,"l":5.13,"n":195,"o":5.19,"t":"2026-09-22T18:15:00Z","v":41189,"vw":5.168449},{"c":5.13,"h":5.15,"l":5.12,"n":132,"o":5.15,"t":"2026-09-22T18:30:00Z","v":17770,"vw":5.142365},{"c":5.11,"h":5.12,"l":5.11,"n":28,"o":5.12,"t":"2026-09-22T18:45:00Z","v":1665,"vw":5.113088},{"c":5.13,"h":5.13,"l":5.11,"n":91,"o":5.11,"t":"2026-09-22T19:00:00Z","v":7507,"vw":5.120848},{"c":5.13,"h":5.13,"l":5.1,"n":138,"o":5.12,"t":"2026-09-22T19:15:00Z","v":12850,"vw":5.118594},{"c":5.14,"h":5.1565,"l":5.131,"n":27,"o":5.131,"t":"2026-09-22T19:30:00Z","v":1005,"vw":5.144255},{"c":5.09,"h":5.16,"l":5.05,"n":685,"o":5.155,"t":"2026-09-22T19:45:00Z","v":75784,"vw":5.088732},{"c":5.11,"h":5.11,"l":5.08,"n":12,"o":5.08,"t":"2026-09-22T20:00:00Z","v":36884,"vw":5.080082},{"c":5.4184,"h":5.4184,"l":5.4184,"n":1,"o":5.4184,"t":"2026-09-22T21:30:00Z","v":100,"vw":5.4184},{"c":5.01,"h":5.12,"l":4.98,"n":208,"o":5.12,"t":"2026-09-23T13:30:00Z","v":22522,"vw":5.058689},{"c":5.09,"h":5.09,"l":4.98,"n":168,"o":4.995,"t":"2026-09-23T13:45:00Z","v":9459,"vw":5.033209},{"c":5.12,"h":5.15,"l":5.06,"n":79,"o":5.06,"t":"2026-09-23T14:00:00Z","v":9669,"vw":5.116717},{"c":5.07,"h":5.13,"l":5.07,"n":109,"o":5.12,"t":"2026-09-23T14:15:00Z","v":4741,"vw":5.099631},{"c":5.02,"h":5.07,"l":5.02,"n":174,"o":5.06,"t":"2026-09-23T14:30:00Z","v":11878,"vw":5.045054},{"c":5.02,"h":5.04,"l":5,"n":92,"o":5.01,"t":"2026-09-23T14:45:00Z","v":4894,"vw":5.019374},{"c":5.05,"h":5.05,"l":5.035,"n":64,"o":5.035,"t":"2026-09-23T15:00:00Z","v":3527,"vw":5.043234},{"c":5.035,"h":5.055,"l":5.03,"n":132,"o":5.04,"t":"2026-09-23T15:15:00Z","v":8256,"vw":5.045392},{"c":5.04,"h":5.05,"l":5.03,"n":74,"o":5.03,"t":"2026-09-23T15:30:00Z","v":2956,"vw":5.035581},{"c":5.04,"h":5.055,"l":5.04,"n":99,"o":5.04,"t":"2026-09-23T15:45:00Z","v":5862,"vw":5.045416},{"c":5.11,"h":5.11,"l":5.02,"n":298,"o":5.04,"t":"2026-09-23T16:00:00Z","v":62143,"vw":5.058481},{"c":5.08,"h":5.1,"l":5.08,"n":36,"o":5.09,"t":"2026-09-23T16:15:00Z","v":2006,"vw":5.089063},{"c":5.09,"h":5.09,"l":5.09,"n":25,"o":5.09,"t":"2026-09-23T16:30:00Z","v":1065,"vw":5.09},{"c":5.07,"h":5.08,"l":5.05,"n":67,"o":5.08,"t":"2026-09-23T16:45:00Z","v":4289,"vw":5.065406},{"c":5.08,"h":5.08,"l":5.06,"n":22,"o":5.06,"t":"2026-09-23T17:00:00Z","v":1133,"vw":5.07},{"c":5.05,"h":5.08,"l":5.045,"n":93,"o":5.07,"t":"2026-09-23T17:15:00Z","v":8871,"vw":5.06692},{"c":5.06,"h":5.06,"l":5.045,"n":30,"o":5.055,"t":"2026-09-23T17:30:00Z","v":1931,"vw":5.051443},{"c":5.05,"h":5.0592,"l":5.03,"n":71,"o":5.0592,"t":"2026-09-23T17:45:00Z","v":3887,"vw":5.037242},{"c":5.03,"h":5.075,"l":5.03,"n":43,"o":5.075,"t":"2026-09-23T18:00:00Z","v":2942,"vw":5.057407},{"c":5.04,"h":5.05,"l":5.02,"n":35,"o":5.03,"t":"2026-09-23T18:15:00Z","v":2642,"vw":5.0447},{"c":5.05,"h":5.055,"l":5.04,"n":131,"o":5.04,"t":"2026-09-23T18:30:00Z","v":6458,"vw":5.04722},{"c":5.04,"h":5.04,"l":5.035,"n":21,"o":5.04,"t":"2026-09-23T18:45:00Z","v":1172,"vw":5.039167},{"c":5.04,"h":5.04,"l":5.03,"n":29,"o":5.0393,"t":"2026-09-23T19:00:00Z","v":975,"vw":5.037043},{"c":5.05,"h":5.06,"l":5,"n":168,"o":5.03,"t":"2026-09-23T19:15:00Z","v":35844,"vw":5.009549},{"c":5.04,"h":5.06,"l":5.03,"n":163,"o":5.03,"t":"2026-09-23T19:30:00Z","v":8408,"vw":5.044907},{"c":5.07,"h":5.08,"l":5.02,"n":823,"o":5.04,"t":"2026-09-23T19:45:00Z","v":46821,"vw":5.053678},{"c":5.07,"h":5.07,"l":5.07,"n":8,"o":5.07,"t":"2026-09-23T20:00:00Z","v":22051,"vw":5.07},{"c":5.075,"h":5.11,"l":5.005,"n":137,"o":5.07,"t":"2026-09-24T13:30:00Z","v":13477,"vw":5.074594},{"c":5.08,"h":5.1132,"l":5.07,"n":30,"o":5.1132,"t":"2026-09-24T13:45:00Z","v":2006,"vw":5.088383},{"c":5.1,"h":5.12,"l":5.06,"n":133,"o":5.06,"t":"2026-09-24T14:00:00Z","v":5799,"vw":5.092909},{"c":5.1,"h":5.1,"l":5.08,"n":53,"o":5.1,"t":"2026-09-24T14:15:00Z","v":2566,"vw":5.098845},{"c":5.12,"h":5.14,"l":5.1,"n":181,"o":5.1,"t":"2026-09-24T14:30:00Z","v":11923,"vw":5.129067},{"c":5.13,"h":5.13,"l":5.11,"n":56,"o":5.12,"t":"2026-09-24T14:45:00Z","v":4009,"vw":5.12189},{"c":5.135,"h":5.14,"l":5.13,"n":122,"o":5.13,"t":"2026-09-24T15:00:00Z","v":5722,"vw":5.134425},{"c":5.13,"h":5.14,"l":5.125,"n":99,"o":5.135,"t":"2026-09-24T15:15:00Z","v":4812,"vw":5.133878},{"c":5.14,"h":5.14,"l":5.13,"n":34,"o":5.13,"t":"2026-09-24T15:30:00Z","v":3167,"vw":5.139263},{"c":5.15,"h":5.155,"l":5.13,"n":109,"o":5.15,"t":"2026-09-24T15:45:00Z","v":7194,"vw":5.14963},{"c":5.15,"h":5.16,"l":5.15,"n":46,"o":5.15,"t":"2026-09-24T16:00:00Z","v":1477,"vw":5.151865},{"c":5.145,"h":5.17,"l":5.13,"n":209,"o":5.16,"t":"2026-09-24T16:15:00Z","v":8617,"vw":5.152188},{"c":5.12,"h":5.145,"l":5.12,"n":42,"o":5.145,"t":"2026-09-24T16:30:00Z","v":1336,"vw":5.1275},{"c":5.145,"h":5.145,"l":5.12,"n":59,"o":5.12,"t":"2026-09-24T16:45:00Z","v":2605,"vw":5.137308},{"c":5.135,"h":5.135,"l":5.12,"n":53,"o":5.133,"t":"2026-09-24T17:00:00Z","v":2313,"vw":5.132089},{"c":5.13,"h":5.135,"l":5.13,"n":38,"o":5.135,"t":"2026-09-24T17:15:00Z","v":2359,"vw":5.133518},{"c":5.125,"h":5.135,"l":5.115,"n":120,"o":5.13,"t":"2026-09-24T17:30:00Z","v":8171,"vw":5.131431},{"c":5.13,"h":5.13,"l":5.1161,"n":140,"o":5.13,"t":"2026-09-24T17:45:00Z","v":3537,"vw":5.124637},{"c":5.17,"h":5.17,"l":5.13,"n":91,"o":5.13,"t":"2026-09-24T18:00:00Z","v":13408,"vw":5.160437},{"c":5.135,"h":5.17,"l":5.135,"n":96,"o":5.16,"t":"2026-09-24T18:15:00Z","v":4431,"vw":5.150418},{"c":5.12,"h":5.14,"l":5.12,"n":119,"o":5.13,"t":"2026-09-24T18:30:00Z","v":4710,"vw":5.131206},{"c":5.125,"h":5.13,"l":5.12,"n":26,"o":5.12,"t":"2026-09-24T18:45:00Z","v":1437,"vw":5.12697},{"c":5.11,"h":5.14,"l":5.11,"n":99,"o":5.125,"t":"2026-09-24T19:00:00Z","v":4870,"vw":5.124879},{"c":5.09,"h":5.1,"l":5.07,"n":71,"o":5.1,"t":"2026-09-24T19:15:00Z","v":3820,"vw":5.091321},{"c":5.095,"h":5.095,"l":5.075,"n":64,"o":5.08,"t":"2026-09-24T19:30:00Z","v":3016,"vw":5.08891},{"c":5.085,"h":5.1,"l":5.06,"n":768,"o":5.08,"t":"2026-09-24T19:45:00Z","v":32105,"vw":5.07913},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-09-24T20:00:00Z","v":36103,"vw":5.08},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-25T13:00:00Z","v":100,"vw":5.12},{"c":5.16,"h":5.16,"l":5.0639,"n":55,"o":5.08,"t":"2026-09-25T13:30:00Z","v":9359,"vw":5.136558},{"c":5.14,"h":5.155,"l":5.14,"n":7,"o":5.155,"t":"2026-09-25T13:45:00Z","v":1410,"vw":5.141119},{"c":5.12,"h":5.14,"l":5.12,"n":14,"o":5.14,"t":"2026-09-25T14:00:00Z","v":625,"vw":5.128413},{"c":5.16,"h":5.16,"l":5.13,"n":69,"o":5.14,"t":"2026-09-25T14:15:00Z","v":3740,"vw":5.137681},{"c":5.1409,"h":5.15,"l":5.1409,"n":16,"o":5.15,"t":"2026-09-25T14:30:00Z","v":683,"vw":5.148023},{"c":5.141,"h":5.15,"l":5.14,"n":44,"o":5.15,"t":"2026-09-25T14:45:00Z","v":1675,"vw":5.144676},{"c":5.195,"h":5.2,"l":5.15,"n":137,"o":5.15,"t":"2026-09-25T15:00:00Z","v":10270,"vw":5.173492},{"c":5.155,"h":5.17,"l":5.1538,"n":35,"o":5.17,"t":"2026-09-25T15:15:00Z","v":1921,"vw":5.156826},{"c":5.18,"h":5.18,"l":5.155,"n":82,"o":5.155,"t":"2026-09-25T15:30:00Z","v":5079,"vw":5.15771},{"c":5.185,"h":5.2,"l":5.185,"n":43,"o":5.1899,"t":"2026-09-25T15:45:00Z","v":3553,"vw":5.188452},{"c":5.18,"h":5.2,"l":5.17,"n":158,"o":5.2,"t":"2026-09-25T16:00:00Z","v":16430,"vw":5.192585},{"c":5.179,"h":5.18,"l":5.179,"n":18,"o":5.18,"t":"2026-09-25T16:15:00Z","v":1102,"vw":5.179873},{"c":5.22,"h":5.22,"l":5.18,"n":121,"o":5.18,"t":"2026-09-25T16:30:00Z","v":13666,"vw":5.210008},{"c":5.215,"h":5.22,"l":5.2,"n":52,"o":5.2,"t":"2026-09-25T16:45:00Z","v":5320,"vw":5.208953},{"c":5.2007,"h":5.22,"l":5.2007,"n":111,"o":5.22,"t":"2026-09-25T17:00:00Z","v":4816,"vw":5.211151},{"c":5.21,"h":5.21,"l":5.21,"n":22,"o":5.21,"t":"2026-09-25T17:15:00Z","v":1985,"vw":5.21},{"c":5.2,"h":5.21,"l":5.19,"n":52,"o":5.21,"t":"2026-09-25T17:30:00Z","v":3720,"vw":5.200368},{"c":5.195,"h":5.195,"l":5.19,"n":11,"o":5.19,"t":"2026-09-25T17:45:00Z","v":628,"vw":5.19375},{"c":5.21,"h":5.21,"l":5.195,"n":68,"o":5.195,"t":"2026-09-25T18:00:00Z","v":3768,"vw":5.202503},{"c":5.23,"h":5.23,"l":5.22,"n":34,"o":5.22,"t":"2026-09-25T18:15:00Z","v":1704,"vw":5.220714},{"c":5.235,"h":5.24,"l":5.21,"n":278,"o":5.23,"t":"2026-09-25T18:30:00Z","v":20469,"vw":5.214777},{"c":5.25,"h":5.25,"l":5.235,"n":116,"o":5.24,"t":"2026-09-25T18:45:00Z","v":3952,"vw":5.241501},{"c":5.275,"h":5.275,"l":5.25,"n":52,"o":5.25,"t":"2026-09-25T19:00:00Z","v":3713,"vw":5.257087},{"c":5.27,"h":5.2776,"l":5.27,"n":54,"o":5.2776,"t":"2026-09-25T19:15:00Z","v":3113,"vw":5.270745},{"c":5.23,"h":5.26,"l":5.21,"n":140,"o":5.26,"t":"2026-09-25T19:30:00Z","v":18268,"vw":5.251761},{"c":5.235,"h":5.25,"l":5.225,"n":569,"o":5.24,"t":"2026-09-25T19:45:00Z","v":21865,"vw":5.236676},{"c":5.23,"h":5.23,"l":5.23,"n":9,"o":5.23,"t":"2026-09-25T20:00:00Z","v":28429,"vw":5.23},{"c":5.215,"h":5.275,"l":5.2,"n":96,"o":5.25,"t":"2026-09-28T13:30:00Z","v":7027,"vw":5.239831},{"c":5.23,"h":5.255,"l":5.19,"n":142,"o":5.22,"t":"2026-09-28T13:45:00Z","v":8013,"vw":5.234648},{"c":5.2525,"h":5.26,"l":5.21,"n":52,"o":5.21,"t":"2026-09-28T14:00:00Z","v":3038,"vw":5.237745},{"c":5.24,"h":5.255,"l":5.24,"n":47,"o":5.255,"t":"2026-09-28T14:15:00Z","v":2958,"vw":5.251132},{"c":5.29,"h":5.325,"l":5.26,"n":137,"o":5.26,"t":"2026-09-28T14:30:00Z","v":7746,"vw":5.294741},{"c":5.27,"h":5.29,"l":5.27,"n":29,"o":5.29,"t":"2026-09-28T14:45:00Z","v":7462,"vw":5.28919},{"c":5.31,"h":5.31,"l":5.27,"n":85,"o":5.29,"t":"2026-09-28T15:00:00Z","v":3586,"vw":5.297836},{"c":5.305,"h":5.305,"l":5.275,"n":126,"o":5.28,"t":"2026-09-28T15:15:00Z","v":5922,"vw":5.288714},{"c":5.31,"h":5.32,"l":5.3,"n":28,"o":5.305,"t":"2026-09-28T15:30:00Z","v":1997,"vw":5.309048},{"c":5.3,"h":5.31,"l":5.3,"n":72,"o":5.31,"t":"2026-09-28T15:45:00Z","v":3030,"vw":5.305278},{"c":5.295,"h":5.31,"l":5.28,"n":92,"o":5.305,"t":"2026-09-28T16:00:00Z","v":4620,"vw":5.304081},{"c":5.2921,"h":5.3,"l":5.28,"n":113,"o":5.28,"t":"2026-09-28T16:15:00Z","v":3005,"vw":5.292632},{"c":5.3,"h":5.3,"l":5.295,"n":35,"o":5.295,"t":"2026-09-28T16:30:00Z","v":1309,"vw":5.298623},{"c":5.3,"h":5.305,"l":5.29,"n":32,"o":5.3,"t":"2026-09-28T16:45:00Z","v":1479,"vw":5.300033},{"c":5.28,"h":5.295,"l":5.26,"n":179,"o":5.295,"t":"2026-09-28T17:00:00Z","v":8633,"vw":5.282896},{"c":5.28,"h":5.3,"l":5.26,"n":78,"o":5.3,"t":"2026-09-28T17:15:00Z","v":3722,"vw":5.281086},{"c":5.275,"h":5.28,"l":5.26,"n":190,"o":5.27,"t":"2026-09-28T17:30:00Z","v":8090,"vw":5.27057},{"c":5.285,"h":5.3,"l":5.271,"n":158,"o":5.28,"t":"2026-09-28T17:45:00Z","v":14418,"vw":5.282176},{"c":5.29,"h":5.3,"l":5.27,"n":57,"o":5.27,"t":"2026-09-28T18:00:00Z","v":2149,"vw":5.282666},{"c":5.3,"h":5.315,"l":5.29,"n":118,"o":5.29,"t":"2026-09-28T18:15:00Z","v":6604,"vw":5.297901},{"c":5.295,"h":5.3,"l":5.28,"n":64,"o":5.3,"t":"2026-09-28T18:30:00Z","v":3754,"vw":5.29371},{"c":5.29,"h":5.29,"l":5.28,"n":23,"o":5.28,"t":"2026-09-28T18:45:00Z","v":797,"vw":5.282},{"c":5.28,"h":5.29,"l":5.27,"n":58,"o":5.29,"t":"2026-09-28T19:00:00Z","v":2923,"vw":5.280986},{"c":5.285,"h":5.29,"l":5.28,"n":46,"o":5.28,"t":"2026-09-28T19:15:00Z","v":1380,"vw":5.283704},{"c":5.27,"h":5.29,"l":5.255,"n":170,"o":5.29,"t":"2026-09-28T19:30:00Z","v":8017,"vw":5.27143},{"c":5.25,"h":5.28,"l":5.25,"n":524,"o":5.26,"t":"2026-09-28T19:45:00Z","v":30388,"vw":5.265436},{"c":5.255,"h":5.255,"l":5.255,"n":7,"o":5.255,"t":"2026-09-28T20:00:00Z","v":28115,"vw":5.255},{"c":5.11,"h":5.24,"l":5.085,"n":142,"o":5.24,"t":"2026-09-29T13:30:00Z","v":12185,"vw":5.189714},{"c":5.13,"h":5.13,"l":5.11,"n":16,"o":5.11,"t":"2026-09-29T13:45:00Z","v":768,"vw":5.118},{"c":5.145,"h":5.15,"l":5.1,"n":84,"o":5.1,"t":"2026-09-29T14:00:00Z","v":16069,"vw":5.137574},{"c":5.105,"h":5.145,"l":5.1,"n":76,"o":5.145,"t":"2026-09-29T14:15:00Z","v":11143,"vw":5.115571},{"c":5.07,"h":5.1,"l":5.07,"n":52,"o":5.1,"t":"2026-09-29T14:30:00Z","v":3438,"vw":5.090837},{"c":5.07,"h":5.0992,"l":5.06,"n":37,"o":5.085,"t":"2026-09-29T14:45:00Z","v":3697,"vw":5.074744},{"c":5.085,"h":5.09,"l":5.065,"n":80,"o":5.0799,"t":"2026-09-29T15:00:00Z","v":4954,"vw":5.080995},{"c":5.065,"h":5.085,"l":5.06,"n":36,"o":5.085,"t":"2026-09-29T15:15:00Z","v":1307,"vw":5.075296},{"c":5.07,"h":5.07,"l":5.05,"n":70,"o":5.05,"t":"2026-09-29T15:30:00Z","v":6122,"vw":5.062187},{"c":5.0768,"h":5.0768,"l":5.0628,"n":31,"o":5.07,"t":"2026-09-29T15:45:00Z","v":1879,"vw":5.072987},{"c":5.08,"h":5.09,"l":5.07,"n":51,"o":5.075,"t":"2026-09-29T16:00:00Z","v":1649,"vw":5.08},{"c":5.07,"h":5.08,"l":5.07,"n":28,"o":5.08,"t":"2026-09-29T16:15:00Z","v":2466,"vw":5.078636},{"c":5.065,"h":5.08,"l":5.065,"n":39,"o":5.07,"t":"2026-09-29T16:30:00Z","v":2269,"vw":5.075152},{"c":5.09,"h":5.09,"l":5.08,"n":20,"o":5.08,"t":"2026-09-29T16:45:00Z","v":1361,"vw":5.080838},{"c":5.0861,"h":5.0861,"l":5.08,"n":9,"o":5.08,"t":"2026-09-29T17:00:00Z","v":331,"vw":5.084067},{"c":5.09,"h":5.09,"l":5.06,"n":77,"o":5.075,"t":"2026-09-29T17:15:00Z","v":4739,"vw":5.072574},{"c":5.07,"h":5.09,"l":5.07,"n":30,"o":5.085,"t":"2026-09-29T17:30:00Z","v":3005,"vw":5.080369},{"c":5.08,"h":5.08,"l":5.07,"n":41,"o":5.07,"t":"2026-09-29T17:45:00Z","v":2574,"vw":5.079444},{"c":5.08,"h":5.09,"l":5.075,"n":81,"o":5.08,"t":"2026-09-29T18:00:00Z","v":11424,"vw":5.080727},{"c":5.088,"h":5.088,"l":5.0719,"n":11,"o":5.0719,"t":"2026-09-29T18:15:00Z","v":759,"vw":5.080901},{"c":5.07,"h":5.07,"l":5.07,"n":37,"o":5.07,"t":"2026-09-29T18:30:00Z","v":1350,"vw":5.07},{"c":5.03,"h":5.08,"l":5.02,"n":217,"o":5.07,"t":"2026-09-29T18:45:00Z","v":15390,"vw":5.031188},{"c":5.0378,"h":5.05,"l":5.03,"n":71,"o":5.03,"t":"2026-09-29T19:00:00Z","v":3174,"vw":5.037667},{"c":5.05,"h":5.05,"l":5.04,"n":47,"o":5.04,"t":"2026-09-29T19:15:00Z","v":2247,"vw":5.042056},{"c":5.05,"h":5.06,"l":5.04,"n":117,"o":5.05,"t":"2026-09-29T19:30:00Z","v":5736,"vw":5.049429},{"c":5.06,"h":5.07,"l":5.045,"n":581,"o":5.05,"t":"2026-09-29T19:45:00Z","v":32007,"vw":5.054434},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-09-29T20:00:00Z","v":26236,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-29T20:15:00Z","v":3899,"vw":5.06},{"c":5.07,"h":5.1,"l":5.06,"n":100,"o":5.07,"t":"2026-09-30T13:30:00Z","v":12970,"vw":5.080265},{"c":5.09,"h":5.09,"l":5.07,"n":24,"o":5.07,"t":"2026-09-30T13:45:00Z","v":1704,"vw":5.072105},{"c":5.1,"h":5.1,"l":5.075,"n":91,"o":5.08,"t":"2026-09-30T14:00:00Z","v":5671,"vw":5.09171},{"c":5.07,"h":5.12,"l":5.068,"n":84,"o":5.11,"t":"2026-09-30T14:15:00Z","v":5552,"vw":5.089653},{"c":5.03,"h":5.07,"l":5.03,"n":48,"o":5.07,"t":"2026-09-30T14:30:00Z","v":3059,"vw":5.05574},{"c":5.04,"h":5.044,"l":5.03,"n":46,"o":5.03,"t":"2026-09-30T14:45:00Z","v":3877,"vw":5.037133},{"c":5.03,"h":5.06,"l":5.03,"n":74,"o":5.05,"t":"2026-09-30T15:00:00Z","v":7848,"vw":5.048051},{"c":5.04,"h":5.04,"l":5.02,"n":66,"o":5.02,"t":"2026-09-30T15:15:00Z","v":2560,"vw":5.038595},{"c":5.04,"h":5.05,"l":5.04,"n":43,"o":5.04,"t":"2026-09-30T15:30:00Z","v":1287,"vw":5.043132},{"c":5.05,"h":5.05,"l":5.04,"n":91,"o":5.04,"t":"2026-09-30T15:45:00Z","v":3758,"vw":5.047619},{"c":5.05,"h":5.05,"l":5.05,"n":19,"o":5.05,"t":"2026-09-30T16:00:00Z","v":536,"vw":5.05},{"c":5.065,"h":5.065,"l":5.05,"n":45,"o":5.05,"t":"2026-09-30T16:15:00Z","v":2032,"vw":5.060886},{"c":5.09,"h":5.09,"l":5.05,"n":128,"o":5.07,"t":"2026-09-30T16:30:00Z","v":7093,"vw":5.068366},{"c":5.1,"h":5.1,"l":5.09,"n":58,"o":5.09,"t":"2026-09-30T16:45:00Z","v":3670,"vw":5.097634},{"c":5.095,"h":5.095,"l":5.095,"n":33,"o":5.095,"t":"2026-09-30T17:00:00Z","v":1221,"vw":5.095},{"c":5.095,"h":5.095,"l":5.085,"n":80,"o":5.09,"t":"2026-09-30T17:15:00Z","v":5365,"vw":5.090283},{"c":5.09,"h":5.09,"l":5.09,"n":8,"o":5.09,"t":"2026-09-30T17:30:00Z","v":429,"vw":5.09},{"c":5.095,"h":5.095,"l":5.08,"n":41,"o":5.08,"t":"2026-09-30T17:45:00Z","v":2413,"vw":5.087059},{"c":5.1,"h":5.1,"l":5.08,"n":55,"o":5.095,"t":"2026-09-30T18:00:00Z","v":5356,"vw":5.090853},{"c":5.1,"h":5.11,"l":5.09,"n":32,"o":5.09,"t":"2026-09-30T18:15:00Z","v":1761,"vw":5.096708},{"c":5.105,"h":5.11,"l":5.095,"n":66,"o":5.11,"t":"2026-09-30T18:30:00Z","v":3754,"vw":5.100435},{"c":5.115,"h":5.115,"l":5.105,"n":42,"o":5.105,"t":"2026-09-30T18:45:00Z","v":1808,"vw":5.110552},{"c":5.115,"h":5.12,"l":5.115,"n":35,"o":5.115,"t":"2026-09-30T19:00:00Z","v":1145,"vw":5.115625},{"c":5.11,"h":5.115,"l":5.11,"n":59,"o":5.115,"t":"2026-09-30T19:15:00Z","v":2677,"vw":5.110333},{"c":5.12,"h":5.12,"l":5.11,"n":155,"o":5.12,"t":"2026-09-30T19:30:00Z","v":9261,"vw":5.117344},{"c":5.13,"h":5.15,"l":5.09,"n":476,"o":5.125,"t":"2026-09-30T19:45:00Z","v":36785,"vw":5.125272},{"c":5.31,"h":5.31,"l":5.06,"n":11,"o":5.12,"t":"2026-09-30T20:00:00Z","v":383504,"vw":5.120075},{"c":5.06,"h":5.12,"l":5.06,"n":26,"o":5.12,"t":"2026-10-01T13:30:00Z","v":7479,"vw":5.082874},{"c":5.08,"h":5.11,"l":5.03,"n":106,"o":5.05,"t":"2026-10-01T13:45:00Z","v":9618,"vw":5.076534},{"c":5.092,"h":5.11,"l":5.09,"n":32,"o":5.11,"t":"2026-10-01T14:00:00Z","v":1235,"vw":5.096493},{"c":5.105,"h":5.11,"l":5.105,"n":10,"o":5.11,"t":"2026-10-01T14:15:00Z","v":582,"vw":5.107},{"c":5.1,"h":5.11,"l":5.1,"n":30,"o":5.11,"t":"2026-10-01T14:30:00Z","v":1229,"vw":5.105714},{"c":5.08,"h":5.08,"l":5.08,"n":7,"o":5.08,"t":"2026-10-01T14:45:00Z","v":291,"vw":5.08},{"c":5.07,"h":5.07,"l":5.06,"n":50,"o":5.07,"t":"2026-10-01T15:00:00Z","v":1856,"vw":5.067002},{"c":5.032,"h":5.07,"l":5.032,"n":81,"o":5.07,"t":"2026-10-01T15:15:00Z","v":10145,"vw":5.058814},{"c":5.01,"h":5.04,"l":5.01,"n":98,"o":5.038,"t":"2026-10-01T15:30:00Z","v":4610,"vw":5.022934},{"c":5.02,"h":5.03,"l":5.005,"n":87,"o":5.005,"t":"2026-10-01T15:45:00Z","v":6016,"vw":5.023656},{"c":5.06,"h":5.065,"l":5.02,"n":47,"o":5.035,"t":"2026-10-01T16:00:00Z","v":5328,"vw":5.0467},{"c":5.055,"h":5.06,"l":5.05,"n":54,"o":5.06,"t":"2026-10-01T16:15:00Z","v":2090,"vw":5.05625},{"c":5.07,"h":5.075,"l":5.055,"n":46,"o":5.055,"t":"2026-10-01T16:30:00Z","v":1770,"vw":5.065714},{"c":5.06,"h":5.06,"l":5.06,"n":64,"o":5.06,"t":"2026-10-01T16:45:00Z","v":953,"vw":5.06},{"c":5.04,"h":5.055,"l":5.04,"n":70,"o":5.055,"t":"2026-10-01T17:00:00Z","v":2580,"vw":5.047326},{"c":5.06,"h":5.06,"l":5.035,"n":123,"o":5.04,"t":"2026-10-01T17:15:00Z","v":7298,"vw":5.042819},{"c":5.1,"h":5.11,"l":5.053,"n":93,"o":5.075,"t":"2026-10-01T17:30:00Z","v":6659,"vw":5.081629},{"c":5.11,"h":5.11,"l":5.085,"n":85,"o":5.1,"t":"2026-10-01T17:45:00Z","v":4875,"vw":5.098631},{"c":5.13,"h":5.13,"l":5.09,"n":111,"o":5.09,"t":"2026-10-01T18:00:00Z","v":7374,"vw":5.10661},{"c":5.13,"h":5.14,"l":5.1,"n":166,"o":5.11,"t":"2026-10-01T18:15:00Z","v":6492,"vw":5.117945},{"c":5.17,"h":5.17,"l":5.125,"n":119,"o":5.13,"t":"2026-10-01T18:30:00Z","v":13474,"vw":5.147737},{"c":5.135,"h":5.16,"l":5.135,"n":101,"o":5.155,"t":"2026-10-01T18:45:00Z","v":5758,"vw":5.147568},{"c":5.14,"h":5.14,"l":5.135,"n":152,"o":5.14,"t":"2026-10-01T19:00:00Z","v":6559,"vw":5.138382},{"c":5.165,"h":5.18,"l":5.145,"n":195,"o":5.145,"t":"2026-10-01T19:15:00Z","v":12503,"vw":5.161649},{"c":5.18,"h":5.18,"l":5.155,"n":223,"o":5.165,"t":"2026-10-01T19:30:00Z","v":14099,"vw":5.168167},{"c":5.17,"h":5.18,"l":5.16,"n":595,"o":5.165,"t":"2026-10-01T19:45:00Z","v":32841,"vw":5.17062},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-01T20:00:00Z","v":21452,"vw":5.16},{"c":5.18,"h":5.18,"l":5.13,"n":67,"o":5.13,"t":"2026-10-02T13:30:00Z","v":7325,"vw":5.15331},{"c":5.205,"h":5.23,"l":5.2,"n":81,"o":5.2,"t":"2026-10-02T13:45:00Z","v":14408,"vw":5.210559},{"c":5.2,"h":5.21,"l":5.19,"n":64,"o":5.2,"t":"2026-10-02T14:00:00Z","v":10483,"vw":5.198593},{"c":5.23,"h":5.23,"l":5.1976,"n":106,"o":5.1976,"t":"2026-10-02T14:15:00Z","v":18095,"vw":5.212214},{"c":5.24,"h":5.25,"l":5.225,"n":93,"o":5.25,"t":"2026-10-02T14:30:00Z","v":4394,"vw":5.234494},{"c":5.27,"h":5.28,"l":5.23,"n":128,"o":5.23,"t":"2026-10-02T14:45:00Z","v":4705,"vw":5.250328},{"c":5.265,"h":5.285,"l":5.26,"n":132,"o":5.28,"t":"2026-10-02T15:00:00Z","v":9170,"vw":5.266418},{"c":5.28,"h":5.28,"l":5.27,"n":89,"o":5.27,"t":"2026-10-02T15:15:00Z","v":5705,"vw":5.273119},{"c":5.3,"h":5.31,"l":5.29,"n":113,"o":5.29,"t":"2026-10-02T15:30:00Z","v":7109,"vw":5.305229},{"c":5.295,"h":5.3,"l":5.285,"n":70,"o":5.295,"t":"2026-10-02T15:45:00Z","v":2158,"vw":5.294286},{"c":5.295,"h":5.295,"l":5.29,"n":63,"o":5.29,"t":"2026-10-02T16:00:00Z","v":2086,"vw":5.29066},{"c":5.33,"h":5.33,"l":5.3,"n":40,"o":5.3,"t":"2026-10-02T16:15:00Z","v":2931,"vw":5.319391},{"c":5.315,"h":5.325,"l":5.31,"n":29,"o":5.325,"t":"2026-10-02T16:30:00Z","v":1544,"vw":5.317778},{"c":5.31,"h":5.32,"l":5.31,"n":14,"o":5.32,"t":"2026-10-02T16:45:00Z","v":927,"vw":5.31201},{"c":5.315,"h":5.32,"l":5.315,"n":23,"o":5.32,"t":"2026-10-02T17:00:00Z","v":754,"vw":5.316912},{"c":5.315,"h":5.315,"l":5.29,"n":137,"o":5.315,"t":"2026-10-02T17:15:00Z","v":15597,"vw":5.309052},{"c":5.35,"h":5.35,"l":5.32,"n":103,"o":5.32,"t":"2026-10-02T17:30:00Z","v":4952,"vw":5.328363},{"c":5.365,"h":5.37,"l":5.35,"n":245,"o":5.35,"t":"2026-10-02T17:45:00Z","v":9836,"vw":5.358135},{"c":5.37,"h":5.39,"l":5.365,"n":118,"o":5.37,"t":"2026-10-02T18:00:00Z","v":27115,"vw":5.373573},{"c":5.4,"h":5.4,"l":5.37,"n":77,"o":5.38,"t":"2026-10-02T18:15:00Z","v":3317,"vw":5.385953},{"c":5.41,"h":5.41,"l":5.39,"n":190,"o":5.39,"t":"2026-10-02T18:30:00Z","v":15804,"vw":5.396406},{"c":5.38,"h":5.42,"l":5.3701,"n":86,"o":5.42,"t":"2026-10-02T18:45:00Z","v":5227,"vw":5.381949},{"c":5.375,"h":5.39,"l":5.365,"n":116,"o":5.38,"t":"2026-10-02T19:00:00Z","v":6431,"vw":5.375528},{"c":5.375,"h":5.39,"l":5.375,"n":141,"o":5.375,"t":"2026-10-02T19:15:00Z","v":7726,"vw":5.381861},{"c":5.38,"h":5.395,"l":5.37,"n":151,"o":5.375,"t":"2026-10-02T19:30:00Z","v":9854,"vw":5.384677},{"c":5.35,"h":5.38,"l":5.34,"n":541,"o":5.38,"t":"2026-10-02T19:45:00Z","v":26433,"vw":5.359289},{"c":5.34,"h":5.34,"l":5.34,"n":6,"o":5.34,"t":"2026-10-02T20:00:00Z","v":31386,"vw":5.34},{"c":5.345,"h":5.44,"l":5.31,"n":81,"o":5.33,"t":"2026-10-05T13:30:00Z","v":11901,"vw":5.360785},{"c":5.37,"h":5.37,"l":5.33,"n":39,"o":5.355,"t":"2026-10-05T13:45:00Z","v":3254,"vw":5.351344},{"c":5.43,"h":5.46,"l":5.43,"n":53,"o":5.44,"t":"2026-10-05T14:00:00Z","v":5574,"vw":5.440122},{"c":5.4,"h":5.44,"l":5.4,"n":56,"o":5.4308,"t":"2026-10-05T14:15:00Z","v":5153,"vw":5.429615},{"c":5.4,"h":5.4,"l":5.4,"n":14,"o":5.4,"t":"2026-10-05T14:30:00Z","v":2324,"vw":5.4},{"c":5.42,"h":5.42,"l":5.4,"n":103,"o":5.4,"t":"2026-10-05T14:45:00Z","v":4067,"vw":5.412667},{"c":5.41,"h":5.41,"l":5.4,"n":12,"o":5.41,"t":"2026-10-05T15:00:00Z","v":417,"vw":5.406667},{"c":5.39,"h":5.4,"l":5.39,"n":69,"o":5.4,"t":"2026-10-05T15:15:00Z","v":2512,"vw":5.395769},{"c":5.4,"h":5.4,"l":5.38,"n":47,"o":5.385,"t":"2026-10-05T15:30:00Z","v":2957,"vw":5.38513},{"c":5.39,"h":5.4,"l":5.39,"n":29,"o":5.4,"t":"2026-10-05T15:45:00Z","v":1682,"vw":5.390766},{"c":5.41,"h":5.415,"l":5.39,"n":63,"o":5.39,"t":"2026-10-05T16:00:00Z","v":3452,"vw":5.406154},{"c":5.45,"h":5.45,"l":5.415,"n":64,"o":5.415,"t":"2026-10-05T16:15:00Z","v":10102,"vw":5.429416},{"c":5.475,"h":5.475,"l":5.45,"n":74,"o":5.45,"t":"2026-10-05T16:30:00Z","v":7232,"vw":5.461788},{"c":5.4379,"h":5.48,"l":5.4379,"n":114,"o":5.48,"t":"2026-10-05T16:45:00Z","v":7177,"vw":5.459233},{"c":5.415,"h":5.43,"l":5.41,"n":54,"o":5.43,"t":"2026-10-05T17:00:00Z","v":4848,"vw":5.423135},{"c":5.425,"h":5.43,"l":5.415,"n":22,"o":5.43,"t":"2026-10-05T17:15:00Z","v":1325,"vw":5.421667},{"c":5.39,"h":5.42,"l":5.3885,"n":99,"o":5.42,"t":"2026-10-05T17:30:00Z","v":3674,"vw":5.397091},{"c":5.4,"h":5.4,"l":5.39,"n":26,"o":5.39,"t":"2026-10-05T17:45:00Z","v":1061,"vw":5.394364},{"c":5.385,"h":5.395,"l":5.385,"n":44,"o":5.395,"t":"2026-10-05T18:00:00Z","v":2206,"vw":5.392917},{"c":5.36,"h":5.3839,"l":5.35,"n":234,"o":5.3839,"t":"2026-10-05T18:15:00Z","v":17230,"vw":5.359256},{"c":5.36,"h":5.36,"l":5.35,"n":34,"o":5.355,"t":"2026-10-05T18:30:00Z","v":1676,"vw":5.356852},{"c":5.355,"h":5.36,"l":5.35,"n":76,"o":5.36,"t":"2026-10-05T18:45:00Z","v":3364,"vw":5.354118},{"c":5.36,"h":5.36,"l":5.35,"n":38,"o":5.36,"t":"2026-10-05T19:00:00Z","v":1423,"vw":5.358278},{"c":5.36,"h":5.36,"l":5.3503,"n":98,"o":5.36,"t":"2026-10-05T19:15:00Z","v":3189,"vw":5.354862},{"c":5.355,"h":5.369,"l":5.35,"n":105,"o":5.3501,"t":"2026-10-05T19:30:00Z","v":5308,"vw":5.359118},{"c":5.36,"h":5.3699,"l":5.33,"n":759,"o":5.35,"t":"2026-10-05T19:45:00Z","v":31572,"vw":5.350213},{"c":5.35,"h":5.35,"l":5.35,"n":7,"o":5.35,"t":"2026-10-05T20:00:00Z","v":35643,"vw":5.35},{"c":5.27,"h":5.35,"l":5.27,"n":40,"o":5.35,"t":"2026-10-06T13:30:00Z","v":7604,"vw":5.337685},{"c":5.2,"h":5.26,"l":5.163,"n":39,"o":5.26,"t":"2026-10-06T13:45:00Z","v":5654,"vw":5.216579},{"c":5.245,"h":5.27,"l":5.21,"n":34,"o":5.23,"t":"2026-10-06T14:00:00Z","v":3488,"vw":5.24764},{"c":5.3,"h":5.32,"l":5.27,"n":49,"o":5.27,"t":"2026-10-06T14:15:00Z","v":4880,"vw":5.289456},{"c":5.3,"h":5.32,"l":5.285,"n":32,"o":5.3,"t":"2026-10-06T14:30:00Z","v":1747,"vw":5.300452},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-10-06T14:45:00Z","v":509,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":19,"o":5.32,"t":"2026-10-06T15:00:00Z","v":827,"vw":5.32},{"c":5.36,"h":5.38,"l":5.335,"n":27,"o":5.34,"t":"2026-10-06T15:15:00Z","v":4180,"vw":5.352884},{"c":5.39,"h":5.395,"l":5.37,"n":62,"o":5.38,"t":"2026-10-06T15:30:00Z","v":5637,"vw":5.377168},{"c":5.366,"h":5.39,"l":5.365,"n":42,"o":5.39,"t":"2026-10-06T15:45:00Z","v":11235,"vw":5.378856},{"c":5.35,"h":5.36,"l":5.35,"n":17,"o":5.36,"t":"2026-10-06T16:00:00Z","v":794,"vw":5.355},{"c":5.3501,"h":5.36,"l":5.3501,"n":22,"o":5.36,"t":"2026-10-06T16:15:00Z","v":1852,"vw":5.358102},{"c":5.35,"h":5.36,"l":5.35,"n":16,"o":5.36,"t":"2026-10-06T16:30:00Z","v":988,"vw":5.353987},{"c":5.3409,"h":5.3409,"l":5.3409,"n":2,"o":5.3409,"t":"2026-10-06T16:45:00Z","v":1044,"vw":5.3409},{"c":5.335,"h":5.335,"l":5.335,"n":7,"o":5.335,"t":"2026-10-06T17:15:00Z","v":711,"vw":5.335},{"c":5.335,"h":5.3499,"l":5.335,"n":13,"o":5.335,"t":"2026-10-06T17:30:00Z","v":3292,"vw":5.345674},{"c":5.35,"h":5.35,"l":5.335,"n":15,"o":5.335,"t":"2026-10-06T17:45:00Z","v":844,"vw":5.34338},{"c":5.35,"h":5.35,"l":5.35,"n":6,"o":5.35,"t":"2026-10-06T18:00:00Z","v":143,"vw":5.35},{"c":5.34,"h":5.34,"l":5.33,"n":20,"o":5.34,"t":"2026-10-06T18:15:00Z","v":604,"vw":5.335128},{"c":5.32,"h":5.33,"l":5.32,"n":19,"o":5.33,"t":"2026-10-06T18:30:00Z","v":675,"vw":5.326667},{"c":5.33,"h":5.33,"l":5.32,"n":27,"o":5.32,"t":"2026-10-06T18:45:00Z","v":1162,"vw":5.324435},{"c":5.31,"h":5.32,"l":5.31,"n":24,"o":5.32,"t":"2026-10-06T19:00:00Z","v":1230,"vw":5.31579},{"c":5.32,"h":5.32,"l":5.31,"n":33,"o":5.32,"t":"2026-10-06T19:15:00Z","v":2144,"vw":5.318041},{"c":5.33,"h":5.33,"l":5.32,"n":52,"o":5.32,"t":"2026-10-06T19:30:00Z","v":3841,"vw":5.322207},{"c":5.3,"h":5.345,"l":5.3,"n":225,"o":5.32,"t":"2026-10-06T19:45:00Z","v":9756,"vw":5.321534},{"c":5.32,"h":5.32,"l":5.32,"n":9,"o":5.32,"t":"2026-10-06T20:00:00Z","v":20885,"vw":5.32},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-06T20:15:00Z","v":800,"vw":5.4},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-06T21:45:00Z","v":200,"vw":5.37},{"c":5.3,"h":5.325,"l":5.29,"n":37,"o":5.31,"t":"2026-10-07T13:30:00Z","v":3074,"vw":5.306999},{"c":5.33,"h":5.33,"l":5.32,"n":16,"o":5.32,"t":"2026-10-07T13:45:00Z","v":715,"vw":5.322433},{"c":5.315,"h":5.315,"l":5.315,"n":3,"o":5.315,"t":"2026-10-07T14:00:00Z","v":167,"vw":5.315},{"c":5.26,"h":5.3,"l":5.26,"n":63,"o":5.3,"t":"2026-10-07T14:15:00Z","v":3155,"vw":5.279312},{"c":5.22,"h":5.25,"l":5.21,"n":63,"o":5.25,"t":"2026-10-07T14:30:00Z","v":3776,"vw":5.227909},{"c":5.22,"h":5.239,"l":5.21,"n":78,"o":5.21,"t":"2026-10-07T14:45:00Z","v":5787,"vw":5.219622},{"c":5.2,"h":5.21,"l":5.18,"n":92,"o":5.21,"t":"2026-10-07T15:00:00Z","v":8138,"vw":5.198442},{"c":5.1709,"h":5.18,"l":5.16,"n":86,"o":5.16,"t":"2026-10-07T15:15:00Z","v":8483,"vw":5.168198},{"c":5.16,"h":5.17,"l":5.16,"n":43,"o":5.17,"t":"2026-10-07T15:30:00Z","v":1003,"vw":5.162445},{"c":5.15,"h":5.165,"l":5.15,"n":86,"o":5.165,"t":"2026-10-07T15:45:00Z","v":3310,"vw":5.159131},{"c":5.11,"h":5.15,"l":5.11,"n":144,"o":5.15,"t":"2026-10-07T16:00:00Z","v":12032,"vw":5.128541},{"c":5.12,"h":5.13,"l":5.11,"n":62,"o":5.11,"t":"2026-10-07T16:15:00Z","v":4020,"vw":5.120161},{"c":5.1113,"h":5.12,"l":5.11,"n":69,"o":5.11,"t":"2026-10-07T16:30:00Z","v":3083,"vw":5.111956},{"c":5.11,"h":5.1102,"l":5.105,"n":115,"o":5.11,"t":"2026-10-07T16:45:00Z","v":4691,"vw":5.109501},{"c":5.14,"h":5.14,"l":5.11,"n":204,"o":5.11,"t":"2026-10-07T17:00:00Z","v":13630,"vw":5.132153},{"c":5.12,"h":5.14,"l":5.11,"n":64,"o":5.14,"t":"2026-10-07T17:15:00Z","v":1980,"vw":5.120527},{"c":5.105,"h":5.12,"l":5.0842,"n":118,"o":5.1,"t":"2026-10-07T17:30:00Z","v":8383,"vw":5.098908},{"c":5.1,"h":5.105,"l":5.09,"n":77,"o":5.105,"t":"2026-10-07T17:45:00Z","v":3314,"vw":5.098907},{"c":5.15,"h":5.18,"l":5.12,"n":181,"o":5.12,"t":"2026-10-07T18:00:00Z","v":26594,"vw":5.134526},{"c":5.16,"h":5.175,"l":5.15,"n":125,"o":5.15,"t":"2026-10-07T18:15:00Z","v":4546,"vw":5.165627},{"c":5.15,"h":5.16,"l":5.15,"n":88,"o":5.15,"t":"2026-10-07T18:30:00Z","v":2358,"vw":5.151747},{"c":5.16,"h":5.16,"l":5.15,"n":108,"o":5.15,"t":"2026-10-07T18:45:00Z","v":5996,"vw":5.159354},{"c":5.18,"h":5.185,"l":5.17,"n":112,"o":5.17,"t":"2026-10-07T19:00:00Z","v":4524,"vw":5.175114},{"c":5.195,"h":5.2,"l":5.185,"n":79,"o":5.19,"t":"2026-10-07T19:15:00Z","v":2769,"vw":5.191715},{"c":5.235,"h":5.235,"l":5.185,"n":231,"o":5.2,"t":"2026-10-07T19:30:00Z","v":11017,"vw":5.205702},{"c":5.22,"h":5.24,"l":5.21,"n":565,"o":5.23,"t":"2026-10-07T19:45:00Z","v":29609,"vw":5.226812},{"c":5.22,"h":5.22,"l":5.22,"n":7,"o":5.22,"t":"2026-10-07T20:00:00Z","v":20298,"vw":5.22},{"c":5.32,"h":5.32,"l":5.23,"n":48,"o":5.25,"t":"2026-10-08T13:30:00Z","v":5571,"vw":5.282257},{"c":5.31,"h":5.38,"l":5.31,"n":85,"o":5.35,"t":"2026-10-08T13:45:00Z","v":17199,"vw":5.338948},{"c":5.34,"h":5.37,"l":5.3197,"n":62,"o":5.3197,"t":"2026-10-08T14:00:00Z","v":5537,"vw":5.333732},{"c":5.32,"h":5.33,"l":5.32,"n":49,"o":5.33,"t":"2026-10-08T14:15:00Z","v":4234,"vw":5.327692},{"c":5.3201,"h":5.34,"l":5.3201,"n":33,"o":5.33,"t":"2026-10-08T14:30:00Z","v":5718,"vw":5.322389},{"c":5.32,"h":5.34,"l":5.31,"n":14,"o":5.34,"t":"2026-10-08T14:45:00Z","v":809,"vw":5.321429},{"c":5.31,"h":5.31,"l":5.31,"n":8,"o":5.31,"t":"2026-10-08T15:00:00Z","v":209,"vw":5.31},{"c":5.3,"h":5.32,"l":5.29,"n":54,"o":5.31,"t":"2026-10-08T15:15:00Z","v":4073,"vw":5.300735},{"c":5.32,"h":5.32,"l":5.31,"n":57,"o":5.31,"t":"2026-10-08T15:30:00Z","v":2136,"vw":5.310909},{"c":5.29,"h":5.315,"l":5.29,"n":27,"o":5.315,"t":"2026-10-08T15:45:00Z","v":997,"vw":5.3075},{"c":5.29,"h":5.29,"l":5.285,"n":14,"o":5.285,"t":"2026-10-08T16:00:00Z","v":697,"vw":5.28625},{"c":5.29,"h":5.3,"l":5.29,"n":65,"o":5.29,"t":"2026-10-08T16:15:00Z","v":2313,"vw":5.295},{"c":5.285,"h":5.285,"l":5.285,"n":6,"o":5.285,"t":"2026-10-08T16:30:00Z","v":219,"vw":5.285},{"c":5.25,"h":5.255,"l":5.24,"n":52,"o":5.255,"t":"2026-10-08T16:45:00Z","v":3274,"vw":5.247775},{"c":5.265,"h":5.265,"l":5.24,"n":50,"o":5.24,"t":"2026-10-08T17:00:00Z","v":1819,"vw":5.253092},{"c":5.26,"h":5.28,"l":5.26,"n":29,"o":5.27,"t":"2026-10-08T17:15:00Z","v":1201,"vw":5.27125},{"c":5.29,"h":5.3,"l":5.27,"n":49,"o":5.2751,"t":"2026-10-08T17:30:00Z","v":7712,"vw":5.286728},{"c":5.3,"h":5.3,"l":5.27,"n":93,"o":5.27,"t":"2026-10-08T17:45:00Z","v":4809,"vw":5.29},{"c":5.315,"h":5.315,"l":5.285,"n":64,"o":5.285,"t":"2026-10-08T18:00:00Z","v":4677,"vw":5.299963},{"c":5.32,"h":5.32,"l":5.32,"n":15,"o":5.32,"t":"2026-10-08T18:15:00Z","v":288,"vw":5.32},{"c":5.295,"h":5.3,"l":5.295,"n":34,"o":5.3,"t":"2026-10-08T18:30:00Z","v":4011,"vw":5.295139},{"c":5.295,"h":5.295,"l":5.295,"n":5,"o":5.295,"t":"2026-10-08T18:45:00Z","v":314,"vw":5.295},{"c":5.3,"h":5.3,"l":5.29,"n":62,"o":5.3,"t":"2026-10-08T19:00:00Z","v":2151,"vw":5.293964},{"c":5.3,"h":5.3,"l":5.3,"n":26,"o":5.3,"t":"2026-10-08T19:15:00Z","v":1156,"vw":5.3},{"c":5.3,"h":5.31,"l":5.3,"n":51,"o":5.3,"t":"2026-10-08T19:30:00Z","v":1852,"vw":5.302445},{"c":5.3,"h":5.32,"l":5.29,"n":454,"o":5.3,"t":"2026-10-08T19:45:00Z","v":16158,"vw":5.300359},{"c":5.3,"h":5.3,"l":5.3,"n":10,"o":5.3,"t":"2026-10-08T20:00:00Z","v":18074,"vw":5.3},{"c":5.36,"h":5.36,"l":5.31,"n":37,"o":5.31,"t":"2026-10-09T13:30:00Z","v":3258,"vw":5.332759},{"c":5.335,"h":5.335,"l":5.335,"n":10,"o":5.335,"t":"2026-10-09T13:45:00Z","v":543,"vw":5.335},{"c":5.315,"h":5.335,"l":5.315,"n":14,"o":5.335,"t":"2026-10-09T14:00:00Z","v":732,"vw":5.329536},{"c":5.32,"h":5.32,"l":5.32,"n":26,"o":5.32,"t":"2026-10-09T14:15:00Z","v":1115,"vw":5.32},{"c":5.3399,"h":5.3399,"l":5.3399,"n":7,"o":5.3399,"t":"2026-10-09T14:30:00Z","v":2060,"vw":5.3399},{"c":5.33,"h":5.35,"l":5.33,"n":79,"o":5.33,"t":"2026-10-09T14:45:00Z","v":3205,"vw":5.34},{"c":5.335,"h":5.335,"l":5.32,"n":48,"o":5.32,"t":"2026-10-09T15:00:00Z","v":2010,"vw":5.327086},{"c":5.33,"h":5.335,"l":5.32,"n":59,"o":5.33,"t":"2026-10-09T15:15:00Z","v":2959,"vw":5.329686},{"c":5.315,"h":5.325,"l":5.315,"n":44,"o":5.325,"t":"2026-10-09T15:30:00Z","v":2457,"vw":5.32},{"c":5.32,"h":5.33,"l":5.31,"n":47,"o":5.32,"t":"2026-10-09T15:45:00Z","v":3609,"vw":5.321598},{"c":5.29,"h":5.31,"l":5.29,"n":52,"o":5.31,"t":"2026-10-09T16:00:00Z","v":7129,"vw":5.307599},{"c":5.27,"h":5.285,"l":5.27,"n":20,"o":5.285,"t":"2026-10-09T16:15:00Z","v":899,"vw":5.273623},{"c":5.28,"h":5.28,"l":5.28,"n":10,"o":5.28,"t":"2026-10-09T16:30:00Z","v":325,"vw":5.28},{"c":5.2721,"h":5.28,"l":5.2721,"n":21,"o":5.275,"t":"2026-10-09T16:45:00Z","v":1618,"vw":5.275804},{"c":5.27,"h":5.27,"l":5.265,"n":58,"o":5.27,"t":"2026-10-09T17:00:00Z","v":3106,"vw":5.269705},{"c":5.285,"h":5.285,"l":5.27,"n":35,"o":5.27,"t":"2026-10-09T17:15:00Z","v":2651,"vw":5.275589},{"c":5.29,"h":5.3,"l":5.29,"n":25,"o":5.3,"t":"2026-10-09T17:30:00Z","v":807,"vw":5.295},{"c":5.3,"h":5.3,"l":5.295,"n":35,"o":5.3,"t":"2026-10-09T17:45:00Z","v":1245,"vw":5.298546},{"c":5.31,"h":5.31,"l":5.31,"n":13,"o":5.31,"t":"2026-10-09T18:00:00Z","v":563,"vw":5.31},{"c":5.31,"h":5.32,"l":5.31,"n":19,"o":5.31,"t":"2026-10-09T18:15:00Z","v":835,"vw":5.316},{"c":5.31,"h":5.31,"l":5.31,"n":9,"o":5.31,"t":"2026-10-09T18:30:00Z","v":392,"vw":5.31},{"c":5.2899,"h":5.305,"l":5.27,"n":101,"o":5.3,"t":"2026-10-09T18:45:00Z","v":5288,"vw":5.289559},{"c":5.29,"h":5.29,"l":5.27,"n":50,"o":5.29,"t":"2026-10-09T19:00:00Z","v":2184,"vw":5.287438},{"c":5.284,"h":5.29,"l":5.284,"n":6,"o":5.29,"t":"2026-10-09T19:15:00Z","v":528,"vw":5.287},{"c":5.28,"h":5.29,"l":5.28,"n":44,"o":5.29,"t":"2026-10-09T19:30:00Z","v":1783,"vw":5.283493},{"c":5.28,"h":5.29,"l":5.27,"n":404,"o":5.28,"t":"2026-10-09T19:45:00Z","v":12273,"vw":5.276093},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-09T20:00:00Z","v":15403,"vw":5.28},{"c":5.39,"h":5.39,"l":5.31,"n":27,"o":5.31,"t":"2026-10-12T13:30:00Z","v":3818,"vw":5.342839},{"c":5.385,"h":5.39,"l":5.36,"n":36,"o":5.36,"t":"2026-10-12T13:45:00Z","v":2937,"vw":5.371557},{"c":5.35,"h":5.3701,"l":5.3058,"n":90,"o":5.37,"t":"2026-10-12T14:00:00Z","v":13395,"vw":5.33914},{"c":5.3,"h":5.3317,"l":5.3,"n":39,"o":5.33,"t":"2026-10-12T14:15:00Z","v":2955,"vw":5.310347},{"c":5.29,"h":5.29,"l":5.27,"n":60,"o":5.29,"t":"2026-10-12T14:30:00Z","v":3126,"vw":5.279143},{"c":5.3,"h":5.3,"l":5.26,"n":70,"o":5.27,"t":"2026-10-12T14:45:00Z","v":8121,"vw":5.272188},{"c":5.29,"h":5.3,"l":5.27,"n":54,"o":5.29,"t":"2026-10-12T15:00:00Z","v":3278,"vw":5.286505},{"c":5.295,"h":5.295,"l":5.295,"n":8,"o":5.295,"t":"2026-10-12T15:15:00Z","v":310,"vw":5.295},{"c":5.31,"h":5.31,"l":5.295,"n":35,"o":5.295,"t":"2026-10-12T15:30:00Z","v":1870,"vw":5.3085},{"c":5.3,"h":5.31,"l":5.3,"n":26,"o":5.31,"t":"2026-10-12T15:45:00Z","v":3124,"vw":5.300398},{"c":5.31,"h":5.31,"l":5.305,"n":78,"o":5.305,"t":"2026-10-12T16:00:00Z","v":4611,"vw":5.308182},{"c":5.3,"h":5.31,"l":5.29,"n":45,"o":5.31,"t":"2026-10-12T16:15:00Z","v":3550,"vw":5.3},{"c":5.31,"h":5.32,"l":5.305,"n":57,"o":5.305,"t":"2026-10-12T16:30:00Z","v":4201,"vw":5.312621},{"c":5.31,"h":5.3106,"l":5.31,"n":13,"o":5.31,"t":"2026-10-12T16:45:00Z","v":1778,"vw":5.310353},{"c":5.305,"h":5.315,"l":5.305,"n":39,"o":5.315,"t":"2026-10-12T17:00:00Z","v":2627,"vw":5.306667},{"c":5.3,"h":5.3,"l":5.3,"n":14,"o":5.3,"t":"2026-10-12T17:15:00Z","v":807,"vw":5.3},{"c":5.29,"h":5.315,"l":5.29,"n":68,"o":5.295,"t":"2026-10-12T17:30:00Z","v":3950,"vw":5.30126},{"c":5.3,"h":5.3,"l":5.29,"n":24,"o":5.29,"t":"2026-10-12T17:45:00Z","v":1566,"vw":5.298102},{"c":5.31,"h":5.315,"l":5.305,"n":50,"o":5.305,"t":"2026-10-12T18:15:00Z","v":2744,"vw":5.30835},{"c":5.3,"h":5.31,"l":5.3,"n":40,"o":5.31,"t":"2026-10-12T18:30:00Z","v":1487,"vw":5.304231},{"c":5.3,"h":5.3,"l":5.295,"n":45,"o":5.3,"t":"2026-10-12T18:45:00Z","v":2169,"vw":5.299511},{"c":5.28,"h":5.31,"l":5.28,"n":16,"o":5.305,"t":"2026-10-12T19:00:00Z","v":1220,"vw":5.297257},{"c":5.29,"h":5.3,"l":5.28,"n":42,"o":5.28,"t":"2026-10-12T19:15:00Z","v":1898,"vw":5.295},{"c":5.3,"h":5.3,"l":5.3,"n":54,"o":5.3,"t":"2026-10-12T19:30:00Z","v":2578,"vw":5.3},{"c":5.29,"h":5.32,"l":5.27,"n":455,"o":5.3,"t":"2026-10-12T19:45:00Z","v":21502,"vw":5.291978},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-12T20:00:00Z","v":21876,"vw":5.28},{"c":5.395,"h":5.43,"l":5.305,"n":64,"o":5.33,"t":"2026-10-13T13:30:00Z","v":28810,"vw":5.346454},{"c":5.3451,"h":5.38,"l":5.3451,"n":26,"o":5.38,"t":"2026-10-13T13:45:00Z","v":4099,"vw":5.370506},{"c":5.33,"h":5.34,"l":5.33,"n":47,"o":5.34,"t":"2026-10-13T14:15:00Z","v":1974,"vw":5.3325},{"c":5.305,"h":5.3367,"l":5.305,"n":9,"o":5.3367,"t":"2026-10-13T14:30:00Z","v":751,"vw":5.3195},{"c":5.3,"h":5.325,"l":5.3,"n":23,"o":5.31,"t":"2026-10-13T14:45:00Z","v":11761,"vw":5.322376},{"c":5.3,"h":5.315,"l":5.28,"n":62,"o":5.3,"t":"2026-10-13T15:00:00Z","v":3877,"vw":5.294734},{"c":5.265,"h":5.3058,"l":5.26,"n":34,"o":5.3,"t":"2026-10-13T15:15:00Z","v":2943,"vw":5.279892},{"c":5.27,"h":5.27,"l":5.26,"n":21,"o":5.26,"t":"2026-10-13T15:30:00Z","v":1342,"vw":5.265738},{"c":5.275,"h":5.275,"l":5.26,"n":56,"o":5.26,"t":"2026-10-13T15:45:00Z","v":3671,"vw":5.265718},{"c":5.275,"h":5.2899,"l":5.275,"n":12,"o":5.2899,"t":"2026-10-13T16:00:00Z","v":2167,"vw":5.284312},{"c":5.3,"h":5.3,"l":5.29,"n":37,"o":5.29,"t":"2026-10-13T16:15:00Z","v":1575,"vw":5.294},{"c":5.31,"h":5.32,"l":5.29,"n":57,"o":5.3066,"t":"2026-10-13T16:30:00Z","v":3649,"vw":5.303867},{"c":5.315,"h":5.32,"l":5.31,"n":17,"o":5.32,"t":"2026-10-13T16:45:00Z","v":1361,"vw":5.318156},{"c":5.31,"h":5.31,"l":5.31,"n":15,"o":5.31,"t":"2026-10-13T17:00:00Z","v":830,"vw":5.31},{"c":5.31,"h":5.32,"l":5.295,"n":37,"o":5.3,"t":"2026-10-13T17:15:00Z","v":2101,"vw":5.305714},{"c":5.32,"h":5.33,"l":5.312,"n":67,"o":5.32,"t":"2026-10-13T17:30:00Z","v":6851,"vw":5.319779},{"c":5.34,"h":5.34,"l":5.32,"n":32,"o":5.32,"t":"2026-10-13T17:45:00Z","v":2618,"vw":5.331739},{"c":5.37,"h":5.37,"l":5.34,"n":53,"o":5.34,"t":"2026-10-13T18:00:00Z","v":6516,"vw":5.353107},{"c":5.36,"h":5.38,"l":5.36,"n":66,"o":5.38,"t":"2026-10-13T18:15:00Z","v":3141,"vw":5.366962},{"c":5.33,"h":5.36,"l":5.33,"n":25,"o":5.36,"t":"2026-10-13T18:30:00Z","v":1433,"vw":5.345825},{"c":5.35,"h":5.35,"l":5.34,"n":54,"o":5.34,"t":"2026-10-13T18:45:00Z","v":3219,"vw":5.347778},{"c":5.355,"h":5.36,"l":5.34,"n":30,"o":5.36,"t":"2026-10-13T19:00:00Z","v":1343,"vw":5.354208},{"c":5.36,"h":5.36,"l":5.34,"n":60,"o":5.35,"t":"2026-10-13T19:15:00Z","v":3214,"vw":5.349566},{"c":5.34,"h":5.36,"l":5.33,"n":179,"o":5.36,"t":"2026-10-13T19:30:00Z","v":9672,"vw":5.342567},{"c":5.355,"h":5.38,"l":5.34,"n":455,"o":5.345,"t":"2026-10-13T19:45:00Z","v":35123,"vw":5.35767},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-13T20:00:00Z","v":27203,"vw":5.36},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-13T22:45:00Z","v":185,"vw":5.38},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-14T11:00:00Z","v":366,"vw":5.44},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-14T12:45:00Z","v":230,"vw":5.4},{"c":5.365,"h":5.42,"l":5.35,"n":66,"o":5.4,"t":"2026-10-14T13:30:00Z","v":15167,"vw":5.383558},{"c":5.34,"h":5.35,"l":5.335,"n":49,"o":5.35,"t":"2026-10-14T13:45:00Z","v":6242,"vw":5.343808},{"c":5.335,"h":5.335,"l":5.31,"n":41,"o":5.32,"t":"2026-10-14T14:00:00Z","v":5932,"vw":5.320371},{"c":5.355,"h":5.355,"l":5.335,"n":24,"o":5.335,"t":"2026-10-14T14:15:00Z","v":2035,"vw":5.347867},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-10-14T14:30:00Z","v":137,"vw":5.33},{"c":5.35,"h":5.355,"l":5.335,"n":29,"o":5.34,"t":"2026-10-14T14:45:00Z","v":4705,"vw":5.350426},{"c":5.31,"h":5.33,"l":5.31,"n":13,"o":5.33,"t":"2026-10-14T15:00:00Z","v":935,"vw":5.318},{"c":5.27,"h":5.31,"l":5.27,"n":59,"o":5.31,"t":"2026-10-14T15:15:00Z","v":11825,"vw":5.287622},{"c":5.29,"h":5.3,"l":5.26,"n":86,"o":5.27,"t":"2026-10-14T15:30:00Z","v":14932,"vw":5.281714},{"c":5.29,"h":5.3,"l":5.27,"n":45,"o":5.275,"t":"2026-10-14T15:45:00Z","v":8453,"vw":5.277101},{"c":5.28,"h":5.295,"l":5.275,"n":48,"o":5.285,"t":"2026-10-14T16:00:00Z","v":5386,"vw":5.283102},{"c":5.27,"h":5.29,"l":5.26,"n":23,"o":5.29,"t":"2026-10-14T16:15:00Z","v":3953,"vw":5.270704},{"c":5.28,"h":5.28,"l":5.25,"n":149,"o":5.26,"t":"2026-10-14T16:30:00Z","v":24968,"vw":5.264368},{"c":5.28,"h":5.28,"l":5.25,"n":61,"o":5.27,"t":"2026-10-14T16:45:00Z","v":16756,"vw":5.266586},{"c":5.25,"h":5.26,"l":5.25,"n":15,"o":5.26,"t":"2026-10-14T17:00:00Z","v":342,"vw":5.255},{"c":5.25,"h":5.255,"l":5.25,"n":38,"o":5.25,"t":"2026-10-14T17:15:00Z","v":2489,"vw":5.250625},{"c":5.26,"h":5.27,"l":5.25,"n":151,"o":5.255,"t":"2026-10-14T17:30:00Z","v":20186,"vw":5.252478},{"c":5.26,"h":5.26,"l":5.25,"n":92,"o":5.25,"t":"2026-10-14T17:45:00Z","v":5145,"vw":5.258121},{"c":5.27,"h":5.27,"l":5.26,"n":68,"o":5.26,"t":"2026-10-14T18:00:00Z","v":4124,"vw":5.266957},{"c":5.255,"h":5.26,"l":5.25,"n":43,"o":5.255,"t":"2026-10-14T18:15:00Z","v":2186,"vw":5.253077},{"c":5.25,"h":5.255,"l":5.25,"n":33,"o":5.255,"t":"2026-10-14T18:30:00Z","v":1840,"vw":5.2505},{"c":5.255,"h":5.26,"l":5.25,"n":53,"o":5.25,"t":"2026-10-14T18:45:00Z","v":3414,"vw":5.253292},{"c":5.26,"h":5.265,"l":5.25,"n":75,"o":5.26,"t":"2026-10-14T19:00:00Z","v":5035,"vw":5.255539},{"c":5.26,"h":5.27,"l":5.255,"n":68,"o":5.255,"t":"2026-10-14T19:15:00Z","v":4555,"vw":5.260602},{"c":5.25,"h":5.26,"l":5.25,"n":123,"o":5.2588,"t":"2026-10-14T19:30:00Z","v":6330,"vw":5.253566},{"c":5.265,"h":5.275,"l":5.25,"n":485,"o":5.25,"t":"2026-10-14T19:45:00Z","v":32748,"vw":5.260805},{"c":5.26,"h":5.26,"l":5.26,"n":6,"o":5.26,"t":"2026-10-14T20:00:00Z","v":41174,"vw":5.26},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-14T20:30:00Z","v":500,"vw":5.16},{"c":4.9649,"h":4.9649,"l":4.9649,"n":5,"o":4.9649,"t":"2026-10-15T11:15:00Z","v":160,"vw":4.9649},{"c":5.17,"h":5.26,"l":5.01,"n":116,"o":5.26,"t":"2026-10-15T13:30:00Z","v":29881,"vw":5.09686},{"c":5.005,"h":5.12,"l":4.97,"n":172,"o":5.1159,"t":"2026-10-15T13:45:00Z","v":23190,"vw":5.023326},{"c":5.07,"h":5.08,"l":5,"n":52,"o":5,"t":"2026-10-15T14:00:00Z","v":5406,"vw":5.030832},{"c":5.045,"h":5.05,"l":5.02,"n":66,"o":5.05,"t":"2026-10-15T14:15:00Z","v":4021,"vw":5.031466},{"c":5.06,"h":5.0624,"l":5.03,"n":130,"o":5.03,"t":"2026-10-15T14:30:00Z","v":7051,"vw":5.049328},{"c":5.055,"h":5.08,"l":5.0401,"n":57,"o":5.07,"t":"2026-10-15T14:45:00Z","v":3088,"vw":5.059961},{"c":5.08,"h":5.08,"l":5.06,"n":65,"o":5.06,"t":"2026-10-15T15:00:00Z","v":5902,"vw":5.07063},{"c":5.09,"h":5.09,"l":5.065,"n":57,"o":5.08,"t":"2026-10-15T15:15:00Z","v":5082,"vw":5.078875},{"c":5.075,"h":5.08,"l":5.06,"n":80,"o":5.08,"t":"2026-10-15T15:30:00Z","v":5747,"vw":5.076418},{"c":5.08,"h":5.08,"l":5.07,"n":10,"o":5.07,"t":"2026-10-15T15:45:00Z","v":3929,"vw":5.076757},{"c":5.04,"h":5.0897,"l":5.0313,"n":76,"o":5.08,"t":"2026-10-15T16:00:00Z","v":8189,"vw":5.060575},{"c":5.04,"h":5.05,"l":5.04,"n":57,"o":5.045,"t":"2026-10-15T16:15:00Z","v":2961,"vw":5.046},{"c":5.05,"h":5.0799,"l":5.05,"n":96,"o":5.05,"t":"2026-10-15T16:30:00Z","v":3279,"vw":5.059971},{"c":5.03,"h":5.04,"l":5.03,"n":24,"o":5.04,"t":"2026-10-15T16:45:00Z","v":1320,"vw":5.035035},{"c":5.04,"h":5.045,"l":5.04,"n":48,"o":5.045,"t":"2026-10-15T17:00:00Z","v":7592,"vw":5.044571},{"c":5.04,"h":5.05,"l":5.04,"n":29,"o":5.045,"t":"2026-10-15T17:15:00Z","v":2122,"vw":5.044877},{"c":5.02,"h":5.03,"l":5.02,"n":36,"o":5.03,"t":"2026-10-15T17:30:00Z","v":1411,"vw":5.027167},{"c":5.04,"h":5.04,"l":5.025,"n":55,"o":5.03,"t":"2026-10-15T17:45:00Z","v":3124,"vw":5.031991},{"c":5.05,"h":5.05,"l":5.04,"n":63,"o":5.05,"t":"2026-10-15T18:00:00Z","v":2897,"vw":5.048045},{"c":5.05,"h":5.055,"l":5.04,"n":29,"o":5.04,"t":"2026-10-15T18:15:00Z","v":1297,"vw":5.048594},{"c":5.04,"h":5.04,"l":5.04,"n":21,"o":5.04,"t":"2026-10-15T18:30:00Z","v":1548,"vw":5.04},{"c":5.03,"h":5.04,"l":5.03,"n":15,"o":5.03,"t":"2026-10-15T18:45:00Z","v":1043,"vw":5.033333},{"c":5.06,"h":5.06,"l":5.025,"n":146,"o":5.04,"t":"2026-10-15T19:00:00Z","v":9446,"vw":5.041499},{"c":5.04,"h":5.07,"l":5.04,"n":270,"o":5.07,"t":"2026-10-15T19:15:00Z","v":10673,"vw":5.055035},{"c":5.06,"h":5.07,"l":5.01,"n":110,"o":5.04,"t":"2026-10-15T19:30:00Z","v":7858,"vw":5.039595},{"c":5.06,"h":5.08,"l":5.04,"n":490,"o":5.05,"t":"2026-10-15T19:45:00Z","v":25125,"vw":5.062072},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-10-15T20:00:00Z","v":23741,"vw":5.06},{"c":4.8153,"h":4.8153,"l":4.8153,"n":1,"o":4.8153,"t":"2026-10-16T12:30:00Z","v":300,"vw":4.8153},{"c":5.155,"h":5.155,"l":5.08,"n":30,"o":5.08,"t":"2026-10-16T13:30:00Z","v":7891,"vw":5.117132},{"c":5.1252,"h":5.15,"l":5.1252,"n":15,"o":5.145,"t":"2026-10-16T13:45:00Z","v":3951,"vw":5.132418},{"c":5.16,"h":5.16,"l":5.13,"n":39,"o":5.13,"t":"2026-10-16T14:00:00Z","v":3126,"vw":5.151783},{"c":5.15,"h":5.165,"l":5.14,"n":56,"o":5.16,"t":"2026-10-16T14:15:00Z","v":2594,"vw":5.151529},{"c":5.155,"h":5.155,"l":5.15,"n":18,"o":5.15,"t":"2026-10-16T14:30:00Z","v":991,"vw":5.150883},{"c":5.135,"h":5.15,"l":5.135,"n":23,"o":5.15,"t":"2026-10-16T14:45:00Z","v":1834,"vw":5.141523},{"c":5.11,"h":5.11,"l":5.11,"n":18,"o":5.11,"t":"2026-10-16T15:00:00Z","v":551,"vw":5.11},{"c":5.07,"h":5.11,"l":5.07,"n":65,"o":5.11,"t":"2026-10-16T15:15:00Z","v":3997,"vw":5.092178},{"c":5.07,"h":5.08,"l":5.07,"n":40,"o":5.08,"t":"2026-10-16T15:30:00Z","v":1984,"vw":5.07886},{"c":5.07,"h":5.075,"l":5.07,"n":23,"o":5.075,"t":"2026-10-16T15:45:00Z","v":916,"vw":5.071429},{"c":5.06,"h":5.075,"l":5.04,"n":83,"o":5.075,"t":"2026-10-16T16:00:00Z","v":8625,"vw":5.053344},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-16T16:15:00Z","v":663,"vw":5.05},{"c":5.045,"h":5.05,"l":5.03,"n":28,"o":5.045,"t":"2026-10-16T16:30:00Z","v":2840,"vw":5.042554},{"c":5.04,"h":5.0598,"l":5.04,"n":60,"o":5.04,"t":"2026-10-16T16:45:00Z","v":4813,"vw":5.052225},{"c":5.065,"h":5.065,"l":5.04,"n":92,"o":5.05,"t":"2026-10-16T17:00:00Z","v":6781,"vw":5.057708},{"c":5.09,"h":5.09,"l":5.0689,"n":74,"o":5.0689,"t":"2026-10-16T17:15:00Z","v":3389,"vw":5.078211},{"c":5.105,"h":5.105,"l":5.095,"n":33,"o":5.095,"t":"2026-10-16T17:30:00Z","v":2295,"vw":5.099444},{"c":5.0999,"h":5.11,"l":5.0899,"n":109,"o":5.11,"t":"2026-10-16T17:45:00Z","v":6803,"vw":5.101083},{"c":5.09,"h":5.1092,"l":5.09,"n":103,"o":5.1,"t":"2026-10-16T18:00:00Z","v":6399,"vw":5.099979},{"c":5.095,"h":5.1,"l":5.08,"n":63,"o":5.09,"t":"2026-10-16T18:15:00Z","v":3514,"vw":5.09202},{"c":5.119,"h":5.12,"l":5.095,"n":75,"o":5.095,"t":"2026-10-16T18:30:00Z","v":3596,"vw":5.106485},{"c":5.095,"h":5.12,"l":5.095,"n":41,"o":5.11,"t":"2026-10-16T18:45:00Z","v":1347,"vw":5.107204},{"c":5.1037,"h":5.115,"l":5.095,"n":110,"o":5.095,"t":"2026-10-16T19:00:00Z","v":9144,"vw":5.105283},{"c":5.105,"h":5.125,"l":5.105,"n":151,"o":5.12,"t":"2026-10-16T19:15:00Z","v":8643,"vw":5.116914},{"c":5.095,"h":5.11,"l":5.095,"n":188,"o":5.1,"t":"2026-10-16T19:30:00Z","v":11337,"vw":5.102985},{"c":5.075,"h":5.1,"l":5.05,"n":498,"o":5.095,"t":"2026-10-16T19:45:00Z","v":37029,"vw":5.079379},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-16T20:00:00Z","v":29653,"vw":5.07},{"c":5.1,"h":5.1,"l":5.06,"n":42,"o":5.07,"t":"2026-10-19T13:30:00Z","v":5727,"vw":5.069923},{"c":5.1,"h":5.104,"l":5.0734,"n":26,"o":5.104,"t":"2026-10-19T13:45:00Z","v":2172,"vw":5.093427},{"c":5.05,"h":5.075,"l":5.05,"n":27,"o":5.06,"t":"2026-10-19T14:00:00Z","v":2289,"vw":5.055168},{"c":5.03,"h":5.04,"l":5.02,"n":39,"o":5.04,"t":"2026-10-19T14:30:00Z","v":2811,"vw":5.024895},{"c":5.015,"h":5.0205,"l":5.01,"n":59,"o":5.02,"t":"2026-10-19T14:45:00Z","v":4768,"vw":5.017253},{"c":5.06,"h":5.06,"l":5,"n":53,"o":5,"t":"2026-10-19T15:00:00Z","v":4821,"vw":5.02847},{"c":5.07,"h":5.075,"l":5.04,"n":53,"o":5.045,"t":"2026-10-19T15:15:00Z","v":4435,"vw":5.063298},{"c":5.1,"h":5.1,"l":5.0799,"n":78,"o":5.08,"t":"2026-10-19T15:30:00Z","v":7306,"vw":5.090784},{"c":5.085,"h":5.1,"l":5.08,"n":100,"o":5.1,"t":"2026-10-19T15:45:00Z","v":7900,"vw":5.08818},{"c":5.07,"h":5.075,"l":5.07,"n":118,"o":5.075,"t":"2026-10-19T16:00:00Z","v":8635,"vw":5.070764},{"c":5.08,"h":5.08,"l":5.04,"n":121,"o":5.07,"t":"2026-10-19T16:15:00Z","v":12579,"vw":5.063383},{"c":5.075,"h":5.075,"l":5.06,"n":5,"o":5.06,"t":"2026-10-19T16:30:00Z","v":911,"vw":5.066701},{"c":5.07,"h":5.09,"l":5.07,"n":45,"o":5.09,"t":"2026-10-19T16:45:00Z","v":3170,"vw":5.073869},{"c":5.055,"h":5.075,"l":5.055,"n":102,"o":5.075,"t":"2026-10-19T17:00:00Z","v":9419,"vw":5.068253},{"c":5.055,"h":5.06,"l":5.055,"n":34,"o":5.055,"t":"2026-10-19T17:15:00Z","v":2079,"vw":5.055278},{"c":5.045,"h":5.055,"l":5.045,"n":153,"o":5.055,"t":"2026-10-19T17:30:00Z","v":10387,"vw":5.050309},{"c":5.045,"h":5.05,"l":5.045,"n":23,"o":5.045,"t":"2026-10-19T17:45:00Z","v":1716,"vw":5.045327},{"c":5.045,"h":5.05,"l":5.035,"n":66,"o":5.05,"t":"2026-10-19T18:00:00Z","v":3934,"vw":5.041715},{"c":5.035,"h":5.045,"l":5.035,"n":73,"o":5.045,"t":"2026-10-19T18:15:00Z","v":6190,"vw":5.044186},{"c":5.07,"h":5.07,"l":5.035,"n":78,"o":5.035,"t":"2026-10-19T18:30:00Z","v":6697,"vw":5.048491},{"c":5.06,"h":5.085,"l":5.06,"n":155,"o":5.075,"t":"2026-10-19T18:45:00Z","v":24627,"vw":5.072781},{"c":5.06,"h":5.085,"l":5.04,"n":104,"o":5.06,"t":"2026-10-19T19:00:00Z","v":16795,"vw":5.054587},{"c":5.06,"h":5.07,"l":5.052,"n":53,"o":5.06,"t":"2026-10-19T19:15:00Z","v":3049,"vw":5.059582},{"c":5.11,"h":5.11,"l":5.06,"n":174,"o":5.06,"t":"2026-10-19T19:30:00Z","v":11460,"vw":5.089337},{"c":5.13,"h":5.13,"l":5.105,"n":941,"o":5.11,"t":"2026-10-19T19:45:00Z","v":44451,"vw":5.116689},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-19T20:00:00Z","v":22675,"vw":5.12},{"c":5.18,"h":5.18,"l":5.08,"n":3,"o":5.08,"t":"2026-10-20T12:45:00Z","v":2017,"vw":5.13},{"c":5.015,"h":5.15,"l":5,"n":573,"o":5.15,"t":"2026-10-20T13:30:00Z","v":58240,"vw":5.019857},{"c":5.035,"h":5.04,"l":5,"n":84,"o":5.01,"t":"2026-10-20T13:45:00Z","v":7319,"vw":5.023675},{"c":5.045,"h":5.05,"l":5.04,"n":62,"o":5.04,"t":"2026-10-20T14:00:00Z","v":4685,"vw":5.046298},{"c":5.1,"h":5.1,"l":5.045,"n":45,"o":5.045,"t":"2026-10-20T14:15:00Z","v":4749,"vw":5.07169},{"c":5.095,"h":5.13,"l":5.08,"n":52,"o":5.13,"t":"2026-10-20T14:30:00Z","v":6975,"vw":5.112728},{"c":5.08,"h":5.09,"l":5.08,"n":32,"o":5.09,"t":"2026-10-20T14:45:00Z","v":1773,"vw":5.088696},{"c":5.08,"h":5.105,"l":5.08,"n":69,"o":5.09,"t":"2026-10-20T15:00:00Z","v":2505,"vw":5.095127},{"c":5.0901,"h":5.12,"l":5.09,"n":90,"o":5.09,"t":"2026-10-20T15:15:00Z","v":9717,"vw":5.102514},{"c":5.07,"h":5.12,"l":5.07,"n":76,"o":5.12,"t":"2026-10-20T15:30:00Z","v":11315,"vw":5.094509},{"c":5.11,"h":5.11,"l":5.07,"n":73,"o":5.07,"t":"2026-10-20T15:45:00Z","v":5379,"vw":5.084605},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T16:00:00Z","v":122,"vw":5.12},{"c":5.18,"h":5.18,"l":5.12,"n":44,"o":5.12,"t":"2026-10-20T16:15:00Z","v":3173,"vw":5.140644},{"c":5.18,"h":5.18,"l":5.16,"n":38,"o":5.16,"t":"2026-10-20T16:30:00Z","v":3920,"vw":5.179434},{"c":5.17,"h":5.2,"l":5.17,"n":95,"o":5.19,"t":"2026-10-20T16:45:00Z","v":17829,"vw":5.189421},{"c":5.235,"h":5.25,"l":5.18,"n":239,"o":5.18,"t":"2026-10-20T17:00:00Z","v":16424,"vw":5.207416},{"c":5.275,"h":5.275,"l":5.23,"n":133,"o":5.24,"t":"2026-10-20T17:15:00Z","v":4724,"vw":5.250446},{"c":5.25,"h":5.29,"l":5.2401,"n":72,"o":5.27,"t":"2026-10-20T17:30:00Z","v":4846,"vw":5.254699},{"c":5.25,"h":5.26,"l":5.25,"n":66,"o":5.25,"t":"2026-10-20T17:45:00Z","v":5128,"vw":5.251274},{"c":5.2101,"h":5.27,"l":5.2101,"n":147,"o":5.25,"t":"2026-10-20T18:00:00Z","v":12995,"vw":5.244645},{"c":5.24,"h":5.24,"l":5.2201,"n":64,"o":5.24,"t":"2026-10-20T18:15:00Z","v":3423,"vw":5.227996},{"c":5.22,"h":5.23,"l":5.21,"n":75,"o":5.23,"t":"2026-10-20T18:30:00Z","v":4751,"vw":5.214799},{"c":5.22,"h":5.23,"l":5.21,"n":70,"o":5.22,"t":"2026-10-20T18:45:00Z","v":3509,"vw":5.218864},{"c":5.225,"h":5.23,"l":5.21,"n":138,"o":5.23,"t":"2026-10-20T19:00:00Z","v":8629,"vw":5.220263},{"c":5.27,"h":5.27,"l":5.2297,"n":278,"o":5.23,"t":"2026-10-20T19:15:00Z","v":35341,"vw":5.242137},{"c":5.265,"h":5.28,"l":5.235,"n":186,"o":5.26,"t":"2026-10-20T19:30:00Z","v":24796,"vw":5.255817},{"c":5.25,"h":5.28,"l":5.24,"n":528,"o":5.265,"t":"2026-10-20T19:45:00Z","v":38846,"vw":5.262288},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-20T20:00:00Z","v":26570,"vw":5.25},{"c":5.23,"h":5.29,"l":5.23,"n":20,"o":5.26,"t":"2026-10-21T13:30:00Z","v":2258,"vw":5.255296},{"c":5.24,"h":5.26,"l":5.24,"n":11,"o":5.26,"t":"2026-10-21T13:45:00Z","v":807,"vw":5.25},{"c":5.25,"h":5.2783,"l":5.23,"n":91,"o":5.2448,"t":"2026-10-21T14:15:00Z","v":7995,"vw":5.25795},{"c":5.2451,"h":5.2451,"l":5.23,"n":11,"o":5.23,"t":"2026-10-21T14:30:00Z","v":832,"vw":5.235182},{"c":5.2,"h":5.23,"l":5.2,"n":9,"o":5.23,"t":"2026-10-21T14:45:00Z","v":1487,"vw":5.203333},{"c":5.16,"h":5.19,"l":5.16,"n":82,"o":5.19,"t":"2026-10-21T15:00:00Z","v":4242,"vw":5.175},{"c":5.14,"h":5.16,"l":5.14,"n":33,"o":5.15,"t":"2026-10-21T15:15:00Z","v":2696,"vw":5.14966},{"c":5.15,"h":5.15,"l":5.12,"n":26,"o":5.12,"t":"2026-10-21T15:30:00Z","v":1689,"vw":5.132412},{"c":5.14,"h":5.145,"l":5.14,"n":25,"o":5.14,"t":"2026-10-21T15:45:00Z","v":1235,"vw":5.140493},{"c":5.15,"h":5.15,"l":5.15,"n":16,"o":5.15,"t":"2026-10-21T16:00:00Z","v":904,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":14,"o":5.15,"t":"2026-10-21T16:15:00Z","v":416,"vw":5.15},{"c":5.15,"h":5.165,"l":5.1499,"n":92,"o":5.16,"t":"2026-10-21T16:30:00Z","v":4258,"vw":5.154864},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-21T16:45:00Z","v":206,"vw":5.13},{"c":5.15,"h":5.15,"l":5.13,"n":101,"o":5.13,"t":"2026-10-21T17:00:00Z","v":3693,"vw":5.138192},{"c":5.17,"h":5.18,"l":5.16,"n":83,"o":5.16,"t":"2026-10-21T17:15:00Z","v":4395,"vw":5.171071},{"c":5.22,"h":5.22,"l":5.175,"n":134,"o":5.175,"t":"2026-10-21T17:30:00Z","v":4692,"vw":5.194946},{"c":5.225,"h":5.26,"l":5.22,"n":513,"o":5.22,"t":"2026-10-21T17:45:00Z","v":26136,"vw":5.240131},{"c":5.24,"h":5.24,"l":5.23,"n":47,"o":5.23,"t":"2026-10-21T18:00:00Z","v":2890,"vw":5.231196},{"c":5.24,"h":5.24,"l":5.24,"n":10,"o":5.24,"t":"2026-10-21T18:15:00Z","v":579,"vw":5.24},{"c":5.24,"h":5.24,"l":5.23,"n":27,"o":5.235,"t":"2026-10-21T18:30:00Z","v":2063,"vw":5.232222},{"c":5.23,"h":5.255,"l":5.23,"n":94,"o":5.24,"t":"2026-10-21T18:45:00Z","v":3972,"vw":5.240833},{"c":5.26,"h":5.26,"l":5.23,"n":40,"o":5.23,"t":"2026-10-21T19:00:00Z","v":1692,"vw":5.245},{"c":5.27,"h":5.27,"l":5.255,"n":84,"o":5.2599,"t":"2026-10-21T19:15:00Z","v":11336,"vw":5.25754},{"c":5.26,"h":5.27,"l":5.26,"n":22,"o":5.26,"t":"2026-10-21T19:30:00Z","v":746,"vw":5.261923},{"c":5.265,"h":5.27,"l":5.24,"n":333,"o":5.26,"t":"2026-10-21T19:45:00Z","v":15420,"vw":5.259087},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-21T20:00:00Z","v":23131,"vw":5.27},{"c":5.13,"h":5.25,"l":5.13,"n":86,"o":5.25,"t":"2026-10-22T13:30:00Z","v":10264,"vw":5.191709},{"c":5.065,"h":5.1,"l":5.055,"n":173,"o":5.1,"t":"2026-10-22T13:45:00Z","v":5023,"vw":5.083063},{"c":4.92,"h":5.05,"l":4.92,"n":508,"o":5.05,"t":"2026-10-22T14:00:00Z","v":52528,"vw":4.997869},{"c":4.94,"h":4.9543,"l":4.9,"n":155,"o":4.91,"t":"2026-10-22T14:15:00Z","v":7027,"vw":4.928102},{"c":4.94,"h":4.95,"l":4.925,"n":94,"o":4.94,"t":"2026-10-22T14:30:00Z","v":8617,"vw":4.936069},{"c":4.9,"h":4.94,"l":4.9,"n":101,"o":4.94,"t":"2026-10-22T14:45:00Z","v":18957,"vw":4.911114},{"c":4.855,"h":4.9,"l":4.85,"n":80,"o":4.885,"t":"2026-10-22T15:00:00Z","v":6791,"vw":4.867539},{"c":4.849,"h":4.8994,"l":4.849,"n":148,"o":4.855,"t":"2026-10-22T15:15:00Z","v":18411,"vw":4.88226},{"c":4.88,"h":4.9,"l":4.85,"n":137,"o":4.85,"t":"2026-10-22T15:30:00Z","v":21347,"vw":4.874901},{"c":4.91,"h":4.91,"l":4.88,"n":57,"o":4.88,"t":"2026-10-22T15:45:00Z","v":4337,"vw":4.891253},{"c":4.92,"h":4.93,"l":4.9,"n":167,"o":4.91,"t":"2026-10-22T16:00:00Z","v":36517,"vw":4.916585},{"c":4.93,"h":4.93,"l":4.925,"n":57,"o":4.925,"t":"2026-10-22T16:15:00Z","v":3171,"vw":4.928053},{"c":4.91,"h":4.93,"l":4.905,"n":36,"o":4.93,"t":"2026-10-22T16:30:00Z","v":2459,"vw":4.922045},{"c":4.8986,"h":4.9,"l":4.88,"n":42,"o":4.9,"t":"2026-10-22T16:45:00Z","v":2114,"vw":4.88924},{"c":4.88,"h":4.88,"l":4.88,"n":23,"o":4.88,"t":"2026-10-22T17:00:00Z","v":957,"vw":4.88},{"c":4.86,"h":4.88,"l":4.8502,"n":112,"o":4.88,"t":"2026-10-22T17:15:00Z","v":10917,"vw":4.866212},{"c":4.87,"h":4.88,"l":4.86,"n":40,"o":4.86,"t":"2026-10-22T17:30:00Z","v":2231,"vw":4.869375},{"c":4.85,"h":4.87,"l":4.83,"n":87,"o":4.87,"t":"2026-10-22T17:45:00Z","v":5749,"vw":4.852045},{"c":4.835,"h":4.85,"l":4.8289,"n":223,"o":4.845,"t":"2026-10-22T18:00:00Z","v":7340,"vw":4.844476},{"c":4.83,"h":4.83,"l":4.83,"n":22,"o":4.83,"t":"2026-10-22T18:15:00Z","v":1202,"vw":4.83},{"c":4.835,"h":4.85,"l":4.83,"n":104,"o":4.83,"t":"2026-10-22T18:30:00Z","v":9519,"vw":4.836716},{"c":4.85,"h":4.85,"l":4.83,"n":42,"o":4.835,"t":"2026-10-22T18:45:00Z","v":7906,"vw":4.834095},{"c":4.8,"h":4.82,"l":4.77,"n":131,"o":4.82,"t":"2026-10-22T19:00:00Z","v":14996,"vw":4.800093},{"c":4.82,"h":4.82,"l":4.795,"n":105,"o":4.805,"t":"2026-10-22T19:15:00Z","v":9270,"vw":4.804958},{"c":4.75,"h":4.815,"l":4.735,"n":174,"o":4.815,"t":"2026-10-22T19:30:00Z","v":10812,"vw":4.76198},{"c":4.745,"h":4.76,"l":4.72,"n":514,"o":4.745,"t":"2026-10-22T19:45:00Z","v":23713,"vw":4.742804},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-22T20:00:00Z","v":28145,"vw":4.75},{"c":4.77,"h":4.77,"l":4.69,"n":47,"o":4.73,"t":"2026-10-23T13:30:00Z","v":6469,"vw":4.721165},{"c":4.81,"h":4.83,"l":4.79,"n":18,"o":4.79,"t":"2026-10-23T13:45:00Z","v":1719,"vw":4.805},{"c":4.752,"h":4.88,"l":4.752,"n":76,"o":4.795,"t":"2026-10-23T14:00:00Z","v":6644,"vw":4.801106},{"c":4.81,"h":4.82,"l":4.765,"n":90,"o":4.765,"t":"2026-10-23T14:30:00Z","v":9144,"vw":4.785384},{"c":4.81,"h":4.81,"l":4.805,"n":71,"o":4.8086,"t":"2026-10-23T14:45:00Z","v":3972,"vw":4.809589},{"c":4.845,"h":4.85,"l":4.81,"n":102,"o":4.81,"t":"2026-10-23T15:00:00Z","v":7434,"vw":4.831861},{"c":4.855,"h":4.855,"l":4.8301,"n":100,"o":4.84,"t":"2026-10-23T15:15:00Z","v":5055,"vw":4.846219},{"c":4.855,"h":4.855,"l":4.84,"n":43,"o":4.855,"t":"2026-10-23T15:30:00Z","v":2212,"vw":4.853827},{"c":4.86,"h":4.875,"l":4.86,"n":117,"o":4.87,"t":"2026-10-23T15:45:00Z","v":7983,"vw":4.864983},{"c":4.86,"h":4.86,"l":4.8201,"n":74,"o":4.85,"t":"2026-10-23T16:00:00Z","v":3695,"vw":4.837929},{"c":4.865,"h":4.865,"l":4.84,"n":87,"o":4.84,"t":"2026-10-23T16:15:00Z","v":7436,"vw":4.852653},{"c":4.86,"h":4.86,"l":4.85,"n":84,"o":4.86,"t":"2026-10-23T16:30:00Z","v":4004,"vw":4.856122}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4597398650346699,"strike":8.940751687066626,"iv":2.4441875618778606,"gamma":0.10444444637351837,"theta":-0.02014502251338768,"vega":0.004632032554619416,"rho":0.0007659932524071641,"breakevenPct":93.42575210084969},{"delta":0.35,"premium":0.5462002587432699,"strike":7.859996765709125,"iv":2.3591927279406772,"gamma":0.11581246534349804,"theta":-0.020916087019256523,"vega":0.004970605718055819,"rho":0.0008865082213222514,"breakevenPct":72.96701696404102},{"delta":0.4,"premium":0.53241988739234,"strike":6.89171267703343,"iv":1.9699037158568435,"gamma":0.17561043390088985,"theta":-0.018040751437073586,"vega":0.005160421091947385,"rho":0.0010820683218300486,"breakevenPct":52.7599293091722},{"delta":0.45,"premium":0.4685723042716361,"strike":5.979604346737659,"iv":1.428629021615357,"gamma":0.2595976885291975,"theta":-0.013344149972717953,"vega":0.005275936476736496,"rho":0.0013151111819068833,"breakevenPct":32.67853191377149},{"delta":0.5,"premium":0.40472472115093217,"strike":5.067496016441888,"iv":0.8873543273738707,"gamma":0.34358494315750515,"theta":-0.00864754850836232,"vega":0.005391451861525606,"rho":0.001548154041983718,"breakevenPct":12.59713451837078}],"put":[{"delta":0.15,"premium":0.5680570769529435,"strike":2.6735730761764107,"iv":3.6919468669308744,"gamma":0.06321967493070463,"theta":-0.018132903229961674,"vega":0.0029381946023694814,"rho":-0.0010075815483177068,"breakevenPct":56.67662553038134},{"delta":0.2,"premium":0.5550165672902553,"strike":2.999585817743618,"iv":3.280281106430471,"gamma":0.10941927205364402,"theta":-0.016558785624866148,"vega":0.003283178542620395,"rho":-0.0011879976451241651,"breakevenPct":49.7002211840872},{"delta":0.25,"premium":0.541976057627567,"strike":3.3255985593108246,"iv":2.8686153459300687,"gamma":0.15561886917658338,"theta":-0.014984668019770622,"vega":0.0036281624828713084,"rho":-0.0013684137419306232,"breakevenPct":42.72381683779305},{"delta":0.3,"premium":0.5289355479648787,"strike":3.6516113008780318,"iv":2.456949585429666,"gamma":0.20181846629952274,"theta":-0.013410550414675097,"vega":0.003973146423122222,"rho":-0.0015488298387370814,"breakevenPct":35.74741249149891},{"delta":0.35,"premium":0.5158950383021904,"strike":3.9776240424452385,"iv":2.045283824929263,"gamma":0.24801806342246213,"theta":-0.011836432809579571,"vega":0.004318130363373135,"rho":-0.0017292459355435397,"breakevenPct":28.77100814520477},{"delta":0.4,"premium":0.5028545286395021,"strike":4.303636784012446,"iv":1.6336180644288598,"gamma":0.29421766054540155,"theta":-0.010262315204484044,"vega":0.004663114303624049,"rho":-0.001909662032349998,"breakevenPct":21.79460379891062},{"delta":0.45,"premium":0.48981401897681387,"strike":4.629649525579653,"iv":1.2219523039284574,"gamma":0.34041725766834086,"theta":-0.008688197599388518,"vega":0.005008098243874963,"rho":-0.002090078129156456,"breakevenPct":14.818199452616483},{"delta":0.5,"premium":0.4767735093141256,"strike":4.9556622671468595,"iv":0.8102865434280546,"gamma":0.3866168547912803,"theta":-0.007114079994292992,"vega":0.005353082184125876,"rho":-0.0022704942259629142,"breakevenPct":7.841795106322337}]},"raw":{"call":[{"delta":0.3,"premium":0.4597398650346699,"strike":8.940751687066626,"iv":2.4441875618778606,"gamma":0.10444444637351837,"theta":-0.02014502251338768,"vega":0.004632032554619416,"rho":0.0007659932524071641,"breakevenPct":93.42575210084969},{"delta":0.35,"premium":0.5462002587432699,"strike":7.859996765709125,"iv":2.3591927279406772,"gamma":0.11581246534349804,"theta":-0.020916087019256523,"vega":0.004970605718055819,"rho":0.0008865082213222514,"breakevenPct":72.96701696404102},{"delta":0.4,"premium":0.53241988739234,"strike":6.89171267703343,"iv":1.9699037158568435,"gamma":0.17561043390088985,"theta":-0.018040751437073586,"vega":0.005160421091947385,"rho":0.0010820683218300486,"breakevenPct":52.7599293091722},{"delta":0.45,"premium":0.4685723042716361,"strike":5.979604346737659,"iv":1.428629021615357,"gamma":0.2595976885291975,"theta":-0.013344149972717953,"vega":0.005275936476736496,"rho":0.0013151111819068833,"breakevenPct":32.67853191377149},{"delta":0.5,"premium":0.40472472115093217,"strike":5.067496016441888,"iv":0.8873543273738707,"gamma":0.34358494315750515,"theta":-0.00864754850836232,"vega":0.005391451861525606,"rho":0.001548154041983718,"breakevenPct":12.59713451837078}],"put":[{"delta":0.15,"premium":0.5680570769529435,"strike":2.6735730761764107,"iv":3.6919468669308744,"gamma":0.06321967493070463,"theta":-0.018132903229961674,"vega":0.0029381946023694814,"rho":-0.0010075815483177068,"breakevenPct":56.67662553038134},{"delta":0.2,"premium":0.5550165672902553,"strike":2.999585817743618,"iv":3.280281106430471,"gamma":0.10941927205364402,"theta":-0.016558785624866148,"vega":0.003283178542620395,"rho":-0.0011879976451241651,"breakevenPct":49.7002211840872},{"delta":0.25,"premium":0.541976057627567,"strike":3.3255985593108246,"iv":2.8686153459300687,"gamma":0.15561886917658338,"theta":-0.014984668019770622,"vega":0.0036281624828713084,"rho":-0.0013684137419306232,"breakevenPct":42.72381683779305},{"delta":0.3,"premium":0.5289355479648787,"strike":3.6516113008780318,"iv":2.456949585429666,"gamma":0.20181846629952274,"theta":-0.013410550414675097,"vega":0.003973146423122222,"rho":-0.0015488298387370814,"breakevenPct":35.74741249149891},{"delta":0.35,"premium":0.5158950383021904,"strike":3.9776240424452385,"iv":2.045283824929263,"gamma":0.24801806342246213,"theta":-0.011836432809579571,"vega":0.004318130363373135,"rho":-0.0017292459355435397,"breakevenPct":28.77100814520477},{"delta":0.4,"premium":0.5028545286395021,"strike":4.303636784012446,"iv":1.6336180644288598,"gamma":0.29421766054540155,"theta":-0.010262315204484044,"vega":0.004663114303624049,"rho":-0.001909662032349998,"breakevenPct":21.79460379891062},{"delta":0.45,"premium":0.48981401897681387,"strike":4.629649525579653,"iv":1.2219523039284574,"gamma":0.34041725766834086,"theta":-0.008688197599388518,"vega":0.005008098243874963,"rho":-0.002090078129156456,"breakevenPct":14.818199452616483},{"delta":0.5,"premium":0.4767735093141256,"strike":4.9556622671468595,"iv":0.8102865434280546,"gamma":0.3866168547912803,"theta":-0.007114079994292992,"vega":0.005353082184125876,"rho":-0.0022704942259629142,"breakevenPct":7.841795106322337}]}},"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"}}