{"symbol":"XNET","url":"https://intraalpha.com/companies/XNET","capturedAt":"2026-10-22T15:35:43.074Z","state":"ready","quote":{"symbol":"XNET","last_price":3.78,"prev_close":3.9,"regular_close":3.78,"change":-0.12,"change_pct":-3.0769,"regular_change":-0.12,"regular_change_pct":-3.0769,"extended_change":0,"extended_change_pct":0,"bid":3.78,"ask":3.8,"bid_size":800,"ask_size":400,"volume":63053,"vwap":3.782895,"open":3.8,"high":3.82,"low":3.73,"close":3.78,"trade_count":833,"last_trade_at":"2026-10-22T15:34:44.715625131Z","last_quote_at":"2026-10-22T15:35:40.298995009Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:35:39.541573281-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"XNET","fetched_at":"2026-10-22T15:35:42.253999+00:00","name":"Xunlei Ltd Adr","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"China","description":"Xunlei Limited, operates an Internet platform for digital media content in the People's Republic of China. The company is headquartered in Shenzhen, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":254962000,"ebitda":18009500,"pe_ratio":null,"peg_ratio":2.579,"book_value":15.43,"dividend_per_share":null,"dividend_yield":null,"eps":-1.39,"revenue_ttm":493370000,"gross_profit_ttm":244264000,"profit_margin":-0.145,"operating_margin_ttm":-0.0467,"return_on_assets_ttm":0.0043,"return_on_equity_ttm":-0.0893,"quarterly_earnings_growth":117.85,"quarterly_revenue_growth":-0.014,"analyst_target_price":12,"analyst_number":null,"beta":1.045,"fifty_two_week_high":9.78,"fifty_two_week_low":3.88,"fifty_day_ma":4.878,"two_hundred_day_ma":5.69,"shares_outstanding":63740000,"forward_pe":49.02,"price_to_sales":0.517,"price_to_book":0.591,"ev_to_revenue":1.245,"ev_to_ebitda":-5.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:35:42.253999+00:00"},"optionObservedAt":"2026-10-22T15:22:37.703Z","bars":[{"c":4.85,"h":4.87,"l":4.7783,"n":20,"o":4.87,"t":"2026-10-15T13:30:00Z","v":1654,"vw":4.834874},{"c":4.79,"h":4.83,"l":4.77,"n":149,"o":4.83,"t":"2026-10-15T13:35:00Z","v":7214,"vw":4.791657},{"c":4.75,"h":4.8,"l":4.74,"n":57,"o":4.79,"t":"2026-10-15T13:40:00Z","v":3247,"vw":4.776683},{"c":4.7,"h":4.74,"l":4.7,"n":61,"o":4.74,"t":"2026-10-15T13:45:00Z","v":5883,"vw":4.717038},{"c":4.635,"h":4.69,"l":4.59,"n":134,"o":4.69,"t":"2026-10-15T13:50:00Z","v":13982,"vw":4.628256},{"c":4.66,"h":4.67,"l":4.635,"n":71,"o":4.635,"t":"2026-10-15T14:00:00Z","v":2252,"vw":4.657283},{"c":4.62,"h":4.65,"l":4.62,"n":42,"o":4.65,"t":"2026-10-15T14:05:00Z","v":2309,"vw":4.635216},{"c":4.66,"h":4.705,"l":4.64,"n":107,"o":4.64,"t":"2026-10-15T14:10:00Z","v":9598,"vw":4.68106},{"c":4.65,"h":4.66,"l":4.65,"n":19,"o":4.66,"t":"2026-10-15T14:15:00Z","v":3943,"vw":4.65875},{"c":4.645,"h":4.645,"l":4.64,"n":7,"o":4.64,"t":"2026-10-15T14:25:00Z","v":551,"vw":4.64125},{"c":4.61,"h":4.64,"l":4.61,"n":32,"o":4.635,"t":"2026-10-15T14:30:00Z","v":2694,"vw":4.629022},{"c":4.64,"h":4.64,"l":4.615,"n":29,"o":4.615,"t":"2026-10-15T14:35:00Z","v":4510,"vw":4.630628},{"c":4.665,"h":4.665,"l":4.645,"n":20,"o":4.645,"t":"2026-10-15T14:40:00Z","v":2250,"vw":4.661754},{"c":4.665,"h":4.665,"l":4.665,"n":2,"o":4.665,"t":"2026-10-15T14:45:00Z","v":101,"vw":4.665},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T14:50:00Z","v":100,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":16,"o":4.66,"t":"2026-10-15T14:55:00Z","v":1007,"vw":4.66},{"c":4.7,"h":4.7,"l":4.65,"n":101,"o":4.65,"t":"2026-10-15T15:00:00Z","v":8950,"vw":4.668811},{"c":4.705,"h":4.705,"l":4.705,"n":1,"o":4.705,"t":"2026-10-15T15:05:00Z","v":100,"vw":4.705},{"c":4.77,"h":4.77,"l":4.705,"n":71,"o":4.705,"t":"2026-10-15T15:10:00Z","v":8230,"vw":4.743781},{"c":4.755,"h":4.775,"l":4.755,"n":29,"o":4.775,"t":"2026-10-15T15:15:00Z","v":3068,"vw":4.765115},{"c":4.74,"h":4.75,"l":4.73,"n":52,"o":4.74,"t":"2026-10-15T15:20:00Z","v":5262,"vw":4.737203},{"c":4.74,"h":4.74,"l":4.73,"n":54,"o":4.74,"t":"2026-10-15T15:25:00Z","v":3048,"vw":4.735394},{"c":4.72,"h":4.73,"l":4.72,"n":13,"o":4.73,"t":"2026-10-15T15:30:00Z","v":1238,"vw":4.724595},{"c":4.73,"h":4.735,"l":4.73,"n":22,"o":4.73,"t":"2026-10-15T15:35:00Z","v":1065,"vw":4.731667},{"c":4.715,"h":4.73,"l":4.715,"n":40,"o":4.72,"t":"2026-10-15T15:40:00Z","v":2743,"vw":4.725261},{"c":4.7,"h":4.71,"l":4.7,"n":8,"o":4.71,"t":"2026-10-15T15:45:00Z","v":711,"vw":4.703333},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-15T15:50:00Z","v":259,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T15:55:00Z","v":124,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T16:00:00Z","v":110,"vw":4.71},{"c":4.7,"h":4.71,"l":4.7,"n":10,"o":4.71,"t":"2026-10-15T16:05:00Z","v":750,"vw":4.701667},{"c":4.675,"h":4.7,"l":4.675,"n":21,"o":4.7,"t":"2026-10-15T16:10:00Z","v":1983,"vw":4.683145},{"c":4.668,"h":4.67,"l":4.668,"n":6,"o":4.67,"t":"2026-10-15T16:15:00Z","v":288,"vw":4.669019},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-15T16:20:00Z","v":310,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-15T16:25:00Z","v":118,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-15T16:30:00Z","v":300,"vw":4.67},{"c":4.69,"h":4.69,"l":4.67,"n":21,"o":4.67,"t":"2026-10-15T16:35:00Z","v":1442,"vw":4.680066},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-15T16:40:00Z","v":110,"vw":4.69},{"c":4.69,"h":4.69,"l":4.68,"n":22,"o":4.69,"t":"2026-10-15T16:45:00Z","v":2453,"vw":4.686316},{"c":4.69,"h":4.69,"l":4.69,"n":24,"o":4.69,"t":"2026-10-15T16:50:00Z","v":2400,"vw":4.69},{"c":4.69,"h":4.69,"l":4.68,"n":7,"o":4.68,"t":"2026-10-15T16:55:00Z","v":636,"vw":4.688},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-15T17:00:00Z","v":423,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-10-15T17:05:00Z","v":284,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T17:10:00Z","v":997,"vw":4.69},{"c":4.685,"h":4.685,"l":4.68,"n":52,"o":4.685,"t":"2026-10-15T17:15:00Z","v":2821,"vw":4.681513},{"c":4.68,"h":4.68,"l":4.68,"n":29,"o":4.68,"t":"2026-10-15T17:20:00Z","v":1868,"vw":4.68},{"c":4.675,"h":4.68,"l":4.675,"n":29,"o":4.68,"t":"2026-10-15T17:30:00Z","v":3023,"vw":4.679768},{"c":4.675,"h":4.675,"l":4.675,"n":7,"o":4.675,"t":"2026-10-15T17:35:00Z","v":729,"vw":4.675},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T17:40:00Z","v":547,"vw":4.68},{"c":4.67,"h":4.67,"l":4.6622,"n":31,"o":4.67,"t":"2026-10-15T17:45:00Z","v":5102,"vw":4.669261},{"c":4.6525,"h":4.66,"l":4.65,"n":36,"o":4.66,"t":"2026-10-15T17:50:00Z","v":3851,"vw":4.65507},{"c":4.655,"h":4.655,"l":4.655,"n":8,"o":4.655,"t":"2026-10-15T17:55:00Z","v":549,"vw":4.655},{"c":4.655,"h":4.655,"l":4.65,"n":8,"o":4.655,"t":"2026-10-15T18:00:00Z","v":529,"vw":4.653031},{"c":4.65,"h":4.665,"l":4.65,"n":40,"o":4.655,"t":"2026-10-15T18:05:00Z","v":4280,"vw":4.658626},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-15T18:10:00Z","v":372,"vw":4.65},{"c":4.6236,"h":4.64,"l":4.61,"n":131,"o":4.64,"t":"2026-10-15T18:20:00Z","v":13147,"vw":4.624393},{"c":4.62,"h":4.63,"l":4.6101,"n":23,"o":4.62,"t":"2026-10-15T18:25:00Z","v":3053,"vw":4.618375},{"c":4.62,"h":4.63,"l":4.62,"n":11,"o":4.62,"t":"2026-10-15T18:30:00Z","v":1037,"vw":4.622109},{"c":4.61,"h":4.62,"l":4.61,"n":9,"o":4.6151,"t":"2026-10-15T18:35:00Z","v":423,"vw":4.615036},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T18:40:00Z","v":106,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T18:45:00Z","v":208,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T18:50:00Z","v":200,"vw":4.62},{"c":4.645,"h":4.66,"l":4.62,"n":87,"o":4.62,"t":"2026-10-15T18:55:00Z","v":10588,"vw":4.646431},{"c":4.64,"h":4.65,"l":4.64,"n":35,"o":4.65,"t":"2026-10-15T19:00:00Z","v":2346,"vw":4.647869},{"c":4.645,"h":4.645,"l":4.645,"n":9,"o":4.645,"t":"2026-10-15T19:05:00Z","v":761,"vw":4.645},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-10-15T19:10:00Z","v":172,"vw":4.64},{"c":4.655,"h":4.655,"l":4.64,"n":57,"o":4.64,"t":"2026-10-15T19:15:00Z","v":4278,"vw":4.648017},{"c":4.65,"h":4.66,"l":4.65,"n":9,"o":4.66,"t":"2026-10-15T19:20:00Z","v":666,"vw":4.653643},{"c":4.645,"h":4.655,"l":4.645,"n":25,"o":4.655,"t":"2026-10-15T19:25:00Z","v":1617,"vw":4.649375},{"c":4.645,"h":4.645,"l":4.645,"n":8,"o":4.645,"t":"2026-10-15T19:30:00Z","v":343,"vw":4.645},{"c":4.65,"h":4.66,"l":4.645,"n":61,"o":4.645,"t":"2026-10-15T19:35:00Z","v":3912,"vw":4.650556},{"c":4.629,"h":4.65,"l":4.629,"n":48,"o":4.64,"t":"2026-10-15T19:40:00Z","v":4149,"vw":4.639722},{"c":4.63,"h":4.63,"l":4.625,"n":38,"o":4.6289,"t":"2026-10-15T19:45:00Z","v":2581,"vw":4.628051},{"c":4.625,"h":4.625,"l":4.625,"n":23,"o":4.625,"t":"2026-10-15T19:50:00Z","v":1480,"vw":4.625},{"c":4.645,"h":4.645,"l":4.575,"n":296,"o":4.625,"t":"2026-10-15T19:55:00Z","v":28174,"vw":4.611682},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-15T20:00:00Z","v":2501,"vw":4.64},{"c":4.6,"h":4.63,"l":4.59,"n":24,"o":4.63,"t":"2026-10-16T13:30:00Z","v":1444,"vw":4.614184},{"c":4.48,"h":4.59,"l":4.48,"n":196,"o":4.59,"t":"2026-10-16T13:35:00Z","v":10137,"vw":4.522837},{"c":4.43,"h":4.44,"l":4.415,"n":44,"o":4.44,"t":"2026-10-16T13:40:00Z","v":3695,"vw":4.425401},{"c":4.4599,"h":4.4599,"l":4.418,"n":47,"o":4.4299,"t":"2026-10-16T13:45:00Z","v":8429,"vw":4.435507},{"c":4.42,"h":4.44,"l":4.41,"n":35,"o":4.44,"t":"2026-10-16T13:55:00Z","v":6814,"vw":4.426616},{"c":4.44,"h":4.44,"l":4.44,"n":7,"o":4.44,"t":"2026-10-16T14:00:00Z","v":2155,"vw":4.44},{"c":4.42,"h":4.44,"l":4.42,"n":25,"o":4.44,"t":"2026-10-16T14:05:00Z","v":4425,"vw":4.427534},{"c":4.42,"h":4.42,"l":4.41,"n":20,"o":4.41,"t":"2026-10-16T14:10:00Z","v":1762,"vw":4.419085},{"c":4.42,"h":4.425,"l":4.42,"n":33,"o":4.42,"t":"2026-10-16T14:15:00Z","v":1652,"vw":4.421066},{"c":4.39,"h":4.4213,"l":4.3895,"n":47,"o":4.4213,"t":"2026-10-16T14:20:00Z","v":7068,"vw":4.404562},{"c":4.3498,"h":4.38,"l":4.33,"n":53,"o":4.38,"t":"2026-10-16T14:25:00Z","v":7711,"vw":4.346699},{"c":4.32,"h":4.355,"l":4.32,"n":50,"o":4.35,"t":"2026-10-16T14:30:00Z","v":5281,"vw":4.336142},{"c":4.395,"h":4.41,"l":4.32,"n":279,"o":4.32,"t":"2026-10-16T14:35:00Z","v":26330,"vw":4.377617},{"c":4.45,"h":4.45,"l":4.4,"n":90,"o":4.4,"t":"2026-10-16T14:40:00Z","v":7738,"vw":4.42391},{"c":4.44,"h":4.45,"l":4.44,"n":14,"o":4.45,"t":"2026-10-16T14:45:00Z","v":678,"vw":4.442574},{"c":4.405,"h":4.42,"l":4.39,"n":77,"o":4.42,"t":"2026-10-16T14:50:00Z","v":10647,"vw":4.40575},{"c":4.42,"h":4.42,"l":4.39,"n":35,"o":4.4,"t":"2026-10-16T14:55:00Z","v":4923,"vw":4.401921},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-16T15:00:00Z","v":1065,"vw":4.42},{"c":4.39,"h":4.4,"l":4.39,"n":31,"o":4.4,"t":"2026-10-16T15:05:00Z","v":4573,"vw":4.393781},{"c":4.38,"h":4.38,"l":4.37,"n":13,"o":4.38,"t":"2026-10-16T15:10:00Z","v":1058,"vw":4.3775},{"c":4.375,"h":4.375,"l":4.365,"n":125,"o":4.37,"t":"2026-10-16T15:15:00Z","v":10235,"vw":4.37051},{"c":4.365,"h":4.375,"l":4.36,"n":39,"o":4.37,"t":"2026-10-16T15:20:00Z","v":2553,"vw":4.366358},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-16T15:25:00Z","v":217,"vw":4.36},{"c":4.37,"h":4.385,"l":4.37,"n":32,"o":4.37,"t":"2026-10-16T15:30:00Z","v":4246,"vw":4.375191},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T15:35:00Z","v":132,"vw":4.37},{"c":4.3795,"h":4.3795,"l":4.37,"n":7,"o":4.37,"t":"2026-10-16T15:40:00Z","v":746,"vw":4.374105},{"c":4.3795,"h":4.3795,"l":4.375,"n":13,"o":4.3795,"t":"2026-10-16T15:45:00Z","v":1456,"vw":4.379125},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-16T15:50:00Z","v":390,"vw":4.37},{"c":4.365,"h":4.365,"l":4.36,"n":68,"o":4.36,"t":"2026-10-16T15:55:00Z","v":7826,"vw":4.36035},{"c":4.36,"h":4.36,"l":4.355,"n":30,"o":4.36,"t":"2026-10-16T16:00:00Z","v":2424,"vw":4.359746},{"c":4.36,"h":4.365,"l":4.36,"n":16,"o":4.365,"t":"2026-10-16T16:05:00Z","v":1297,"vw":4.360486},{"c":4.365,"h":4.365,"l":4.36,"n":16,"o":4.36,"t":"2026-10-16T16:15:00Z","v":1171,"vw":4.361946},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-16T16:20:00Z","v":226,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-16T16:25:00Z","v":163,"vw":4.36},{"c":4.385,"h":4.385,"l":4.36,"n":51,"o":4.36,"t":"2026-10-16T16:30:00Z","v":7536,"vw":4.375214},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-16T16:35:00Z","v":583,"vw":4.38},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-10-16T16:40:00Z","v":819,"vw":4.37},{"c":4.36,"h":4.37,"l":4.36,"n":4,"o":4.37,"t":"2026-10-16T16:45:00Z","v":1312,"vw":4.361538},{"c":4.36,"h":4.36,"l":4.36,"n":34,"o":4.36,"t":"2026-10-16T16:50:00Z","v":4972,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-16T16:55:00Z","v":172,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-16T17:00:00Z","v":177,"vw":4.36},{"c":4.345,"h":4.36,"l":4.34,"n":102,"o":4.35,"t":"2026-10-16T17:05:00Z","v":12733,"vw":4.351301},{"c":4.34,"h":4.34,"l":4.34,"n":15,"o":4.34,"t":"2026-10-16T17:10:00Z","v":600,"vw":4.34},{"c":4.315,"h":4.33,"l":4.315,"n":23,"o":4.33,"t":"2026-10-16T17:15:00Z","v":3519,"vw":4.326451},{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-10-16T17:25:00Z","v":712,"vw":4.32},{"c":4.335,"h":4.335,"l":4.33,"n":7,"o":4.335,"t":"2026-10-16T17:30:00Z","v":360,"vw":4.333333},{"c":4.335,"h":4.335,"l":4.335,"n":3,"o":4.335,"t":"2026-10-16T17:35:00Z","v":174,"vw":4.335},{"c":4.33,"h":4.33,"l":4.32,"n":34,"o":4.33,"t":"2026-10-16T17:40:00Z","v":2224,"vw":4.329399},{"c":4.315,"h":4.33,"l":4.315,"n":29,"o":4.33,"t":"2026-10-16T17:45:00Z","v":1744,"vw":4.322327},{"c":4.3,"h":4.31,"l":4.29,"n":68,"o":4.31,"t":"2026-10-16T17:50:00Z","v":7549,"vw":4.299508},{"c":4.305,"h":4.305,"l":4.305,"n":7,"o":4.305,"t":"2026-10-16T17:55:00Z","v":178,"vw":4.305},{"c":4.3,"h":4.305,"l":4.3,"n":32,"o":4.305,"t":"2026-10-16T18:00:00Z","v":4080,"vw":4.300915},{"c":4.3,"h":4.3,"l":4.295,"n":13,"o":4.295,"t":"2026-10-16T18:05:00Z","v":2666,"vw":4.29641},{"c":4.305,"h":4.305,"l":4.305,"n":4,"o":4.305,"t":"2026-10-16T18:10:00Z","v":180,"vw":4.305},{"c":4.3005,"h":4.315,"l":4.3005,"n":79,"o":4.31,"t":"2026-10-16T18:15:00Z","v":4295,"vw":4.308429},{"c":4.29,"h":4.3,"l":4.29,"n":27,"o":4.3,"t":"2026-10-16T18:20:00Z","v":3857,"vw":4.297551},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-10-16T18:25:00Z","v":195,"vw":4.295},{"c":4.28,"h":4.295,"l":4.27,"n":29,"o":4.2903,"t":"2026-10-16T18:30:00Z","v":4168,"vw":4.288199},{"c":4.27,"h":4.2708,"l":4.27,"n":10,"o":4.2708,"t":"2026-10-16T18:35:00Z","v":836,"vw":4.270347},{"c":4.25,"h":4.26,"l":4.25,"n":78,"o":4.26,"t":"2026-10-16T18:40:00Z","v":8819,"vw":4.259587},{"c":4.25,"h":4.25,"l":4.24,"n":32,"o":4.25,"t":"2026-10-16T18:45:00Z","v":3553,"vw":4.246634},{"c":4.25,"h":4.25,"l":4.25,"n":7,"o":4.25,"t":"2026-10-16T18:50:00Z","v":2121,"vw":4.25},{"c":4.265,"h":4.27,"l":4.24,"n":58,"o":4.24,"t":"2026-10-16T18:55:00Z","v":11867,"vw":4.261731},{"c":4.265,"h":4.265,"l":4.265,"n":4,"o":4.265,"t":"2026-10-16T19:00:00Z","v":150,"vw":4.265},{"c":4.265,"h":4.265,"l":4.26,"n":16,"o":4.26,"t":"2026-10-16T19:05:00Z","v":1366,"vw":4.260442},{"c":4.275,"h":4.28,"l":4.27,"n":57,"o":4.27,"t":"2026-10-16T19:10:00Z","v":4330,"vw":4.275063},{"c":4.265,"h":4.27,"l":4.26,"n":84,"o":4.27,"t":"2026-10-16T19:15:00Z","v":3223,"vw":4.263563},{"c":4.27,"h":4.27,"l":4.265,"n":16,"o":4.265,"t":"2026-10-16T19:20:00Z","v":1495,"vw":4.267191},{"c":4.265,"h":4.275,"l":4.265,"n":7,"o":4.275,"t":"2026-10-16T19:25:00Z","v":497,"vw":4.268879},{"c":4.26,"h":4.265,"l":4.26,"n":28,"o":4.265,"t":"2026-10-16T19:30:00Z","v":1204,"vw":4.262114},{"c":4.255,"h":4.255,"l":4.245,"n":29,"o":4.255,"t":"2026-10-16T19:35:00Z","v":4622,"vw":4.25051},{"c":4.265,"h":4.265,"l":4.255,"n":16,"o":4.255,"t":"2026-10-16T19:40:00Z","v":4430,"vw":4.256218},{"c":4.215,"h":4.26,"l":4.2,"n":145,"o":4.26,"t":"2026-10-16T19:45:00Z","v":23845,"vw":4.218713},{"c":4.21,"h":4.22,"l":4.21,"n":60,"o":4.22,"t":"2026-10-16T19:50:00Z","v":3559,"vw":4.212372},{"c":4.21,"h":4.23,"l":4.2,"n":188,"o":4.2,"t":"2026-10-16T19:55:00Z","v":14931,"vw":4.217091},{"c":4.21,"h":4.21,"l":4.21,"n":8,"o":4.21,"t":"2026-10-16T20:00:00Z","v":5319,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-16T20:40:00Z","v":3198,"vw":4.21},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-19T13:30:00Z","v":438,"vw":4.24},{"c":4.2863,"h":4.38,"l":4.275,"n":22,"o":4.3,"t":"2026-10-19T13:35:00Z","v":2645,"vw":4.298116},{"c":4.25,"h":4.2503,"l":4.25,"n":7,"o":4.2503,"t":"2026-10-19T13:40:00Z","v":498,"vw":4.25015},{"c":4.26,"h":4.26,"l":4.24,"n":38,"o":4.25,"t":"2026-10-19T13:45:00Z","v":2906,"vw":4.250816},{"c":4.25,"h":4.25,"l":4.22,"n":59,"o":4.24,"t":"2026-10-19T13:55:00Z","v":5529,"vw":4.240334},{"c":4.23,"h":4.24,"l":4.23,"n":18,"o":4.23,"t":"2026-10-19T14:00:00Z","v":1446,"vw":4.230769},{"c":4.25,"h":4.25,"l":4.25,"n":21,"o":4.25,"t":"2026-10-19T14:15:00Z","v":1187,"vw":4.25},{"c":4.23,"h":4.24,"l":4.23,"n":27,"o":4.24,"t":"2026-10-19T14:30:00Z","v":1352,"vw":4.233889},{"c":4.225,"h":4.23,"l":4.225,"n":13,"o":4.23,"t":"2026-10-19T14:40:00Z","v":762,"vw":4.228333},{"c":4.235,"h":4.245,"l":4.23,"n":31,"o":4.23,"t":"2026-10-19T14:45:00Z","v":2077,"vw":4.235358},{"c":4.225,"h":4.23,"l":4.225,"n":25,"o":4.23,"t":"2026-10-19T14:50:00Z","v":801,"vw":4.226667},{"c":4.205,"h":4.22,"l":4.205,"n":54,"o":4.22,"t":"2026-10-19T15:00:00Z","v":4575,"vw":4.215464},{"c":4.2029,"h":4.205,"l":4.2,"n":31,"o":4.205,"t":"2026-10-19T15:05:00Z","v":1522,"vw":4.203225},{"c":4.21,"h":4.21,"l":4.205,"n":14,"o":4.205,"t":"2026-10-19T15:15:00Z","v":715,"vw":4.208333},{"c":4.205,"h":4.205,"l":4.205,"n":2,"o":4.205,"t":"2026-10-19T15:20:00Z","v":150,"vw":4.205},{"c":4.215,"h":4.215,"l":4.21,"n":11,"o":4.21,"t":"2026-10-19T15:25:00Z","v":925,"vw":4.212484},{"c":4.205,"h":4.21,"l":4.2,"n":34,"o":4.21,"t":"2026-10-19T15:30:00Z","v":3328,"vw":4.202886},{"c":4.2029,"h":4.2029,"l":4.2029,"n":5,"o":4.2029,"t":"2026-10-19T15:35:00Z","v":216,"vw":4.2029},{"c":4.205,"h":4.205,"l":4.205,"n":2,"o":4.205,"t":"2026-10-19T15:40:00Z","v":200,"vw":4.205},{"c":4.205,"h":4.21,"l":4.205,"n":13,"o":4.21,"t":"2026-10-19T15:45:00Z","v":776,"vw":4.209},{"c":4.21,"h":4.23,"l":4.205,"n":91,"o":4.205,"t":"2026-10-19T15:55:00Z","v":18326,"vw":4.219091},{"c":4.2,"h":4.205,"l":4.2,"n":7,"o":4.205,"t":"2026-10-19T16:00:00Z","v":605,"vw":4.203},{"c":4.19,"h":4.195,"l":4.1895,"n":11,"o":4.195,"t":"2026-10-19T16:05:00Z","v":760,"vw":4.1919},{"c":4.185,"h":4.19,"l":4.185,"n":5,"o":4.19,"t":"2026-10-19T16:20:00Z","v":760,"vw":4.186429},{"c":4.185,"h":4.1899,"l":4.185,"n":5,"o":4.185,"t":"2026-10-19T16:35:00Z","v":779,"vw":4.1885},{"c":4.16,"h":4.18,"l":4.16,"n":26,"o":4.18,"t":"2026-10-19T16:45:00Z","v":3743,"vw":4.166601},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-19T16:50:00Z","v":211,"vw":4.15},{"c":4.15,"h":4.155,"l":4.15,"n":10,"o":4.155,"t":"2026-10-19T16:55:00Z","v":658,"vw":4.1525},{"c":4.18,"h":4.18,"l":4.145,"n":62,"o":4.15,"t":"2026-10-19T17:00:00Z","v":6007,"vw":4.16598},{"c":4.155,"h":4.17,"l":4.15,"n":65,"o":4.17,"t":"2026-10-19T17:05:00Z","v":13247,"vw":4.159203},{"c":4.155,"h":4.155,"l":4.155,"n":4,"o":4.155,"t":"2026-10-19T17:15:00Z","v":309,"vw":4.155},{"c":4.155,"h":4.155,"l":4.155,"n":4,"o":4.155,"t":"2026-10-19T17:25:00Z","v":216,"vw":4.155},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-19T17:30:00Z","v":677,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":16,"o":4.14,"t":"2026-10-19T17:45:00Z","v":320,"vw":4.14},{"c":4.12,"h":4.125,"l":4.12,"n":17,"o":4.125,"t":"2026-10-19T17:50:00Z","v":893,"vw":4.120625},{"c":4.11,"h":4.11,"l":4.11,"n":25,"o":4.11,"t":"2026-10-19T18:05:00Z","v":776,"vw":4.11},{"c":4.115,"h":4.115,"l":4.115,"n":1,"o":4.115,"t":"2026-10-19T18:10:00Z","v":100,"vw":4.115},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-10-19T18:15:00Z","v":250,"vw":4.115},{"c":4.115,"h":4.115,"l":4.115,"n":7,"o":4.115,"t":"2026-10-19T18:20:00Z","v":827,"vw":4.115},{"c":4.1,"h":4.11,"l":4.1,"n":22,"o":4.11,"t":"2026-10-19T18:25:00Z","v":988,"vw":4.106683},{"c":4.0911,"h":4.0911,"l":4.0911,"n":5,"o":4.0911,"t":"2026-10-19T18:35:00Z","v":206,"vw":4.0911},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-10-19T18:40:00Z","v":163,"vw":4.095},{"c":4.101,"h":4.105,"l":4.1,"n":34,"o":4.1,"t":"2026-10-19T19:00:00Z","v":2271,"vw":4.102221},{"c":4.1,"h":4.105,"l":4.1,"n":21,"o":4.105,"t":"2026-10-19T19:05:00Z","v":1126,"vw":4.100714},{"c":4.0911,"h":4.095,"l":4.0911,"n":21,"o":4.095,"t":"2026-10-19T19:10:00Z","v":890,"vw":4.093401},{"c":4.095,"h":4.095,"l":4.095,"n":6,"o":4.095,"t":"2026-10-19T19:15:00Z","v":531,"vw":4.095},{"c":4.115,"h":4.115,"l":4.1,"n":22,"o":4.1,"t":"2026-10-19T19:20:00Z","v":1580,"vw":4.107162},{"c":4.13,"h":4.13,"l":4.115,"n":31,"o":4.115,"t":"2026-10-19T19:35:00Z","v":2041,"vw":4.125625},{"c":4.155,"h":4.155,"l":4.135,"n":43,"o":4.135,"t":"2026-10-19T19:40:00Z","v":6681,"vw":4.146516},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-19T19:45:00Z","v":403,"vw":4.16},{"c":4.155,"h":4.17,"l":4.155,"n":33,"o":4.17,"t":"2026-10-19T19:50:00Z","v":3009,"vw":4.16002},{"c":4.12,"h":4.165,"l":4.11,"n":220,"o":4.16,"t":"2026-10-19T19:55:00Z","v":19043,"vw":4.133742},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-19T20:00:00Z","v":4138,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T20:35:00Z","v":1928,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-20T08:00:00Z","v":100,"vw":4.14},{"c":4.01,"h":4.075,"l":4.01,"n":8,"o":4.075,"t":"2026-10-20T09:10:00Z","v":2906,"vw":4.019397},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T12:00:00Z","v":901,"vw":4.01},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-20T13:25:00Z","v":1621,"vw":4.04},{"c":3.99,"h":4.09,"l":3.99,"n":77,"o":4.08,"t":"2026-10-20T13:30:00Z","v":7956,"vw":4.050555},{"c":3.99,"h":4,"l":3.985,"n":38,"o":3.985,"t":"2026-10-20T13:35:00Z","v":2731,"vw":3.996429},{"c":3.95,"h":3.99,"l":3.95,"n":110,"o":3.99,"t":"2026-10-20T13:40:00Z","v":9354,"vw":3.967287},{"c":4.02,"h":4.02,"l":3.945,"n":91,"o":3.945,"t":"2026-10-20T13:45:00Z","v":13947,"vw":3.981898},{"c":4,"h":4.02,"l":4,"n":15,"o":4.02,"t":"2026-10-20T13:50:00Z","v":1038,"vw":4.011322},{"c":4.06,"h":4.06,"l":4.01,"n":24,"o":4.01,"t":"2026-10-20T13:55:00Z","v":1647,"vw":4.035381},{"c":4.05,"h":4.05,"l":4.04,"n":12,"o":4.05,"t":"2026-10-20T14:00:00Z","v":1508,"vw":4.048629},{"c":4.06,"h":4.06,"l":4.05,"n":17,"o":4.05,"t":"2026-10-20T14:05:00Z","v":1096,"vw":4.0575},{"c":4.05,"h":4.05,"l":4.04,"n":26,"o":4.05,"t":"2026-10-20T14:10:00Z","v":1380,"vw":4.049},{"c":4.08,"h":4.08,"l":4.065,"n":21,"o":4.065,"t":"2026-10-20T14:15:00Z","v":1981,"vw":4.075294},{"c":4.075,"h":4.095,"l":4.075,"n":50,"o":4.08,"t":"2026-10-20T14:20:00Z","v":4385,"vw":4.085629},{"c":4.095,"h":4.105,"l":4.07,"n":40,"o":4.08,"t":"2026-10-20T14:25:00Z","v":2957,"vw":4.092877},{"c":4.11,"h":4.12,"l":4.1,"n":18,"o":4.1,"t":"2026-10-20T14:30:00Z","v":1845,"vw":4.109365},{"c":4.11,"h":4.11,"l":4.1,"n":3,"o":4.1,"t":"2026-10-20T14:35:00Z","v":201,"vw":4.105},{"c":4.11,"h":4.13,"l":4.11,"n":34,"o":4.11,"t":"2026-10-20T14:40:00Z","v":2501,"vw":4.118837},{"c":4.12,"h":4.12,"l":4.11,"n":9,"o":4.115,"t":"2026-10-20T14:45:00Z","v":711,"vw":4.115733},{"c":4.1,"h":4.1,"l":4.09,"n":4,"o":4.09,"t":"2026-10-20T14:50:00Z","v":213,"vw":4.095},{"c":4.1,"h":4.1,"l":4.1,"n":8,"o":4.1,"t":"2026-10-20T14:55:00Z","v":389,"vw":4.1},{"c":4.08,"h":4.09,"l":4.08,"n":12,"o":4.09,"t":"2026-10-20T15:00:00Z","v":841,"vw":4.088571},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-20T15:05:00Z","v":101,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-20T15:10:00Z","v":412,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-20T15:15:00Z","v":589,"vw":4.05},{"c":4.05,"h":4.05,"l":4.04,"n":9,"o":4.05,"t":"2026-10-20T15:20:00Z","v":701,"vw":4.048333},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-20T15:25:00Z","v":204,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":16,"o":4.05,"t":"2026-10-20T15:30:00Z","v":1928,"vw":4.044286},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-20T15:35:00Z","v":1124,"vw":4.04},{"c":4.07,"h":4.07,"l":4.05,"n":23,"o":4.05,"t":"2026-10-20T15:40:00Z","v":2564,"vw":4.061194},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-20T15:45:00Z","v":200,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":7,"o":4.07,"t":"2026-10-20T15:50:00Z","v":515,"vw":4.075},{"c":4.085,"h":4.085,"l":4.07,"n":18,"o":4.08,"t":"2026-10-20T15:55:00Z","v":3484,"vw":4.08291},{"c":4.1,"h":4.1,"l":4.09,"n":9,"o":4.09,"t":"2026-10-20T16:00:00Z","v":364,"vw":4.095},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-20T16:05:00Z","v":302,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-20T16:10:00Z","v":177,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":4,"o":4.095,"t":"2026-10-20T16:15:00Z","v":202,"vw":4.0925},{"c":4.11,"h":4.11,"l":4.1,"n":7,"o":4.1,"t":"2026-10-20T16:20:00Z","v":647,"vw":4.103333},{"c":4.12,"h":4.125,"l":4.105,"n":80,"o":4.11,"t":"2026-10-20T16:30:00Z","v":7871,"vw":4.114251},{"c":4.12,"h":4.125,"l":4.12,"n":3,"o":4.125,"t":"2026-10-20T16:40:00Z","v":232,"vw":4.1225},{"c":4.11,"h":4.12,"l":4.11,"n":22,"o":4.12,"t":"2026-10-20T16:45:00Z","v":1566,"vw":4.112},{"c":4.095,"h":4.1,"l":4.095,"n":12,"o":4.1,"t":"2026-10-20T16:50:00Z","v":568,"vw":4.097561},{"c":4.1,"h":4.1,"l":4.09,"n":6,"o":4.09,"t":"2026-10-20T16:55:00Z","v":363,"vw":4.095},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-20T17:00:00Z","v":100,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-20T17:05:00Z","v":100,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-20T17:15:00Z","v":219,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":5,"o":4.095,"t":"2026-10-20T17:20:00Z","v":403,"vw":4.091574},{"c":4.085,"h":4.0905,"l":4.085,"n":9,"o":4.09,"t":"2026-10-20T17:25:00Z","v":1012,"vw":4.089723},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-20T17:30:00Z","v":200,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":8,"o":4.085,"t":"2026-10-20T17:35:00Z","v":899,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":5,"o":4.085,"t":"2026-10-20T17:40:00Z","v":414,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":3,"o":4.085,"t":"2026-10-20T17:45:00Z","v":208,"vw":4.085},{"c":4.08,"h":4.085,"l":4.08,"n":10,"o":4.085,"t":"2026-10-20T17:50:00Z","v":750,"vw":4.084167},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-20T17:55:00Z","v":649,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":15,"o":4.08,"t":"2026-10-20T18:00:00Z","v":360,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-20T18:05:00Z","v":427,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-20T18:10:00Z","v":101,"vw":4.07},{"c":4.05,"h":4.07,"l":4.05,"n":16,"o":4.07,"t":"2026-10-20T18:15:00Z","v":1508,"vw":4.063511},{"c":4.0499,"h":4.05,"l":4.04,"n":11,"o":4.05,"t":"2026-10-20T18:20:00Z","v":467,"vw":4.046633},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-10-20T18:25:00Z","v":484,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T18:30:00Z","v":100,"vw":4.04},{"c":4.03,"h":4.04,"l":4.03,"n":16,"o":4.04,"t":"2026-10-20T18:35:00Z","v":812,"vw":4.036},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T18:40:00Z","v":100,"vw":4.03},{"c":4.035,"h":4.035,"l":4.035,"n":9,"o":4.035,"t":"2026-10-20T18:45:00Z","v":1022,"vw":4.035},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-10-20T18:50:00Z","v":229,"vw":4.03},{"c":4.03,"h":4.035,"l":4.03,"n":12,"o":4.035,"t":"2026-10-20T18:55:00Z","v":1281,"vw":4.034559},{"c":4.0312,"h":4.035,"l":4.03,"n":4,"o":4.035,"t":"2026-10-20T19:00:00Z","v":355,"vw":4.031965},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T19:05:00Z","v":100,"vw":4.03},{"c":4.035,"h":4.035,"l":4.03,"n":51,"o":4.03,"t":"2026-10-20T19:10:00Z","v":5882,"vw":4.0302},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T19:15:00Z","v":100,"vw":4.03},{"c":4.025,"h":4.03,"l":4.025,"n":30,"o":4.03,"t":"2026-10-20T19:20:00Z","v":1956,"vw":4.02971},{"c":4.02,"h":4.025,"l":4.02,"n":13,"o":4.02,"t":"2026-10-20T19:25:00Z","v":1830,"vw":4.023817},{"c":4.02,"h":4.025,"l":4.02,"n":8,"o":4.02,"t":"2026-10-20T19:30:00Z","v":538,"vw":4.02125},{"c":4.01,"h":4.02,"l":4.01,"n":22,"o":4.02,"t":"2026-10-20T19:35:00Z","v":1075,"vw":4.018623},{"c":4.01,"h":4.02,"l":4.01,"n":11,"o":4.01,"t":"2026-10-20T19:40:00Z","v":736,"vw":4.013316},{"c":4.015,"h":4.02,"l":4.01,"n":18,"o":4.0186,"t":"2026-10-20T19:45:00Z","v":1488,"vw":4.018539},{"c":4.01,"h":4.02,"l":4.01,"n":15,"o":4.02,"t":"2026-10-20T19:50:00Z","v":743,"vw":4.016622},{"c":4.005,"h":4.02,"l":4,"n":155,"o":4.015,"t":"2026-10-20T19:55:00Z","v":17834,"vw":4.008957},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-20T20:00:00Z","v":3381,"vw":4},{"c":3.99,"h":4.01,"l":3.99,"n":10,"o":4.01,"t":"2026-10-21T13:30:00Z","v":1369,"vw":4.001913},{"c":3.99,"h":3.995,"l":3.98,"n":85,"o":3.99,"t":"2026-10-21T13:35:00Z","v":4981,"vw":3.989967},{"c":4,"h":4.005,"l":3.98,"n":61,"o":3.98,"t":"2026-10-21T13:40:00Z","v":11790,"vw":3.988919},{"c":4.02,"h":4.02,"l":4.01,"n":22,"o":4.01,"t":"2026-10-21T13:45:00Z","v":2215,"vw":4.017447},{"c":3.99,"h":4.01,"l":3.99,"n":38,"o":4.01,"t":"2026-10-21T13:50:00Z","v":2121,"vw":3.995868},{"c":3.98,"h":3.99,"l":3.98,"n":11,"o":3.99,"t":"2026-10-21T13:55:00Z","v":726,"vw":3.988333},{"c":3.97,"h":3.985,"l":3.97,"n":17,"o":3.97,"t":"2026-10-21T14:00:00Z","v":2295,"vw":3.979342},{"c":3.975,"h":3.975,"l":3.97,"n":46,"o":3.97,"t":"2026-10-21T14:05:00Z","v":2878,"vw":3.970678},{"c":3.95,"h":3.97,"l":3.95,"n":50,"o":3.97,"t":"2026-10-21T14:15:00Z","v":2640,"vw":3.961111},{"c":3.98,"h":3.98,"l":3.955,"n":40,"o":3.955,"t":"2026-10-21T14:20:00Z","v":2676,"vw":3.964886},{"c":3.995,"h":3.995,"l":3.98,"n":46,"o":3.99,"t":"2026-10-21T14:25:00Z","v":3141,"vw":3.98955},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-21T14:30:00Z","v":279,"vw":4},{"c":3.98,"h":4.005,"l":3.98,"n":46,"o":4,"t":"2026-10-21T14:35:00Z","v":2948,"vw":3.992266},{"c":3.975,"h":3.975,"l":3.97,"n":11,"o":3.97,"t":"2026-10-21T14:40:00Z","v":584,"vw":3.973575},{"c":3.98,"h":3.98,"l":3.97,"n":11,"o":3.97,"t":"2026-10-21T14:45:00Z","v":1737,"vw":3.97625},{"c":3.99,"h":3.99,"l":3.98,"n":43,"o":3.98,"t":"2026-10-21T14:50:00Z","v":2994,"vw":3.980722},{"c":3.985,"h":3.985,"l":3.98,"n":9,"o":3.98,"t":"2026-10-21T14:55:00Z","v":474,"vw":3.98125},{"c":3.9801,"h":3.985,"l":3.98,"n":6,"o":3.985,"t":"2026-10-21T15:00:00Z","v":1101,"vw":3.98058},{"c":3.9802,"h":3.99,"l":3.9802,"n":23,"o":3.985,"t":"2026-10-21T15:10:00Z","v":1733,"vw":3.985031},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-21T15:15:00Z","v":203,"vw":3.98},{"c":3.98,"h":3.985,"l":3.98,"n":4,"o":3.985,"t":"2026-10-21T15:20:00Z","v":320,"vw":3.981667},{"c":3.985,"h":3.985,"l":3.985,"n":33,"o":3.985,"t":"2026-10-21T15:25:00Z","v":597,"vw":3.985},{"c":3.98,"h":3.98,"l":3.975,"n":67,"o":3.98,"t":"2026-10-21T15:30:00Z","v":1872,"vw":3.979452},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T15:35:00Z","v":100,"vw":3.98},{"c":3.98,"h":3.981,"l":3.98,"n":2,"o":3.981,"t":"2026-10-21T15:40:00Z","v":230,"vw":3.980565},{"c":3.99,"h":3.99,"l":3.985,"n":7,"o":3.985,"t":"2026-10-21T15:45:00Z","v":567,"vw":3.988333},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-21T15:50:00Z","v":112,"vw":3.98},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-21T15:55:00Z","v":100,"vw":3.985},{"c":3.985,"h":3.985,"l":3.98,"n":6,"o":3.98,"t":"2026-10-21T16:00:00Z","v":312,"vw":3.9825},{"c":3.98,"h":3.98,"l":3.98,"n":7,"o":3.98,"t":"2026-10-21T16:05:00Z","v":188,"vw":3.98},{"c":3.97,"h":3.985,"l":3.97,"n":21,"o":3.985,"t":"2026-10-21T16:10:00Z","v":859,"vw":3.978333},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-21T16:15:00Z","v":140,"vw":3.965},{"c":3.965,"h":3.965,"l":3.965,"n":1,"o":3.965,"t":"2026-10-21T16:20:00Z","v":100,"vw":3.965},{"c":3.9789,"h":3.9789,"l":3.97,"n":16,"o":3.97,"t":"2026-10-21T16:25:00Z","v":1112,"vw":3.973291},{"c":4.005,"h":4.005,"l":3.995,"n":22,"o":3.995,"t":"2026-10-21T16:35:00Z","v":1510,"vw":4.001847},{"c":4.04,"h":4.04,"l":4.01,"n":144,"o":4.01,"t":"2026-10-21T16:40:00Z","v":19458,"vw":4.025494},{"c":4.035,"h":4.035,"l":4.025,"n":53,"o":4.03,"t":"2026-10-21T16:45:00Z","v":4742,"vw":4.02847},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-21T16:50:00Z","v":125,"vw":4.04},{"c":4.035,"h":4.04,"l":4.03,"n":13,"o":4.03,"t":"2026-10-21T16:55:00Z","v":638,"vw":4.035},{"c":4.03,"h":4.04,"l":4.03,"n":20,"o":4.04,"t":"2026-10-21T17:00:00Z","v":1563,"vw":4.030851},{"c":4.02,"h":4.03,"l":4.02,"n":15,"o":4.02,"t":"2026-10-21T17:05:00Z","v":973,"vw":4.024167},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-21T17:10:00Z","v":164,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":19,"o":4.02,"t":"2026-10-21T17:15:00Z","v":2057,"vw":4.017445},{"c":4.01,"h":4.015,"l":4.01,"n":4,"o":4.015,"t":"2026-10-21T17:20:00Z","v":320,"vw":4.013333},{"c":4.015,"h":4.015,"l":4.01,"n":7,"o":4.015,"t":"2026-10-21T17:25:00Z","v":353,"vw":4.013333},{"c":4.015,"h":4.015,"l":4.015,"n":13,"o":4.015,"t":"2026-10-21T17:35:00Z","v":1016,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":9,"o":4.015,"t":"2026-10-21T17:40:00Z","v":524,"vw":4.015},{"c":4.015,"h":4.02,"l":4.015,"n":4,"o":4.02,"t":"2026-10-21T17:45:00Z","v":214,"vw":4.0175},{"c":4.015,"h":4.015,"l":4.015,"n":7,"o":4.015,"t":"2026-10-21T17:50:00Z","v":272,"vw":4.015},{"c":4.02,"h":4.02,"l":4.015,"n":3,"o":4.015,"t":"2026-10-21T17:55:00Z","v":300,"vw":4.016667},{"c":4.02,"h":4.02,"l":4.015,"n":10,"o":4.02,"t":"2026-10-21T18:00:00Z","v":510,"vw":4.01875},{"c":4.02,"h":4.02,"l":4.015,"n":11,"o":4.015,"t":"2026-10-21T18:05:00Z","v":549,"vw":4.016548},{"c":4.01,"h":4.02,"l":4.01,"n":4,"o":4.02,"t":"2026-10-21T18:10:00Z","v":225,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-21T18:15:00Z","v":200,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-21T18:20:00Z","v":216,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-21T18:25:00Z","v":165,"vw":4.015},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-21T18:30:00Z","v":293,"vw":4.01},{"c":4.015,"h":4.015,"l":4.01,"n":8,"o":4.015,"t":"2026-10-21T18:35:00Z","v":526,"vw":4.01375},{"c":4.01,"h":4.015,"l":4.01,"n":10,"o":4.01,"t":"2026-10-21T18:40:00Z","v":455,"vw":4.011667},{"c":4.01,"h":4.015,"l":4.01,"n":11,"o":4.015,"t":"2026-10-21T18:45:00Z","v":717,"vw":4.010901},{"c":3.99,"h":4.01,"l":3.99,"n":49,"o":4.01,"t":"2026-10-21T18:50:00Z","v":4418,"vw":4.00035},{"c":3.98,"h":3.995,"l":3.98,"n":27,"o":3.995,"t":"2026-10-21T18:55:00Z","v":1262,"vw":3.99},{"c":3.975,"h":3.98,"l":3.97,"n":34,"o":3.98,"t":"2026-10-21T19:00:00Z","v":1656,"vw":3.972209},{"c":3.96,"h":3.97,"l":3.96,"n":41,"o":3.97,"t":"2026-10-21T19:05:00Z","v":4502,"vw":3.964254},{"c":3.945,"h":3.96,"l":3.94,"n":34,"o":3.96,"t":"2026-10-21T19:10:00Z","v":2233,"vw":3.950225},{"c":3.95,"h":3.955,"l":3.95,"n":19,"o":3.95,"t":"2026-10-21T19:15:00Z","v":861,"vw":3.951667},{"c":3.94,"h":3.955,"l":3.94,"n":65,"o":3.955,"t":"2026-10-21T19:20:00Z","v":6164,"vw":3.950186},{"c":3.945,"h":3.95,"l":3.935,"n":50,"o":3.935,"t":"2026-10-21T19:25:00Z","v":3683,"vw":3.945195},{"c":3.945,"h":3.95,"l":3.945,"n":34,"o":3.95,"t":"2026-10-21T19:30:00Z","v":2387,"vw":3.948036},{"c":3.945,"h":3.95,"l":3.935,"n":81,"o":3.95,"t":"2026-10-21T19:35:00Z","v":5653,"vw":3.944286},{"c":3.935,"h":3.965,"l":3.935,"n":101,"o":3.945,"t":"2026-10-21T19:40:00Z","v":8987,"vw":3.948732},{"c":3.925,"h":3.935,"l":3.92,"n":62,"o":3.935,"t":"2026-10-21T19:45:00Z","v":6985,"vw":3.926341},{"c":3.905,"h":3.93,"l":3.9,"n":146,"o":3.93,"t":"2026-10-21T19:50:00Z","v":11578,"vw":3.91653},{"c":3.89,"h":3.905,"l":3.88,"n":160,"o":3.905,"t":"2026-10-21T19:55:00Z","v":15734,"vw":3.891715},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-21T20:00:00Z","v":53537,"vw":3.9},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T13:15:00Z","v":2500,"vw":3.8},{"c":3.77,"h":3.78,"l":3.77,"n":4,"o":3.78,"t":"2026-10-22T13:20:00Z","v":795,"vw":3.772948},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-22T13:25:00Z","v":445,"vw":3.76},{"c":3.81,"h":3.81,"l":3.79,"n":74,"o":3.8,"t":"2026-10-22T13:30:00Z","v":6298,"vw":3.797999},{"c":3.805,"h":3.805,"l":3.805,"n":3,"o":3.805,"t":"2026-10-22T13:35:00Z","v":340,"vw":3.805},{"c":3.815,"h":3.82,"l":3.8,"n":90,"o":3.8,"t":"2026-10-22T13:40:00Z","v":4198,"vw":3.809144},{"c":3.81,"h":3.8189,"l":3.79,"n":58,"o":3.81,"t":"2026-10-22T13:45:00Z","v":2428,"vw":3.808158},{"c":3.78,"h":3.79,"l":3.77,"n":22,"o":3.79,"t":"2026-10-22T13:50:00Z","v":1557,"vw":3.786278},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-22T13:55:00Z","v":201,"vw":3.8},{"c":3.79,"h":3.81,"l":3.79,"n":15,"o":3.81,"t":"2026-10-22T14:00:00Z","v":848,"vw":3.8},{"c":3.795,"h":3.795,"l":3.785,"n":21,"o":3.79,"t":"2026-10-22T14:05:00Z","v":1202,"vw":3.792778},{"c":3.8,"h":3.81,"l":3.8,"n":43,"o":3.8,"t":"2026-10-22T14:10:00Z","v":2170,"vw":3.806212},{"c":3.77,"h":3.79,"l":3.77,"n":27,"o":3.79,"t":"2026-10-22T14:15:00Z","v":2681,"vw":3.782416},{"c":3.805,"h":3.805,"l":3.775,"n":78,"o":3.775,"t":"2026-10-22T14:20:00Z","v":14797,"vw":3.784172},{"c":3.78,"h":3.8,"l":3.78,"n":17,"o":3.8,"t":"2026-10-22T14:25:00Z","v":926,"vw":3.79},{"c":3.77,"h":3.78,"l":3.77,"n":27,"o":3.78,"t":"2026-10-22T14:30:00Z","v":1302,"vw":3.778084},{"c":3.77,"h":3.78,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T14:35:00Z","v":303,"vw":3.773333},{"c":3.78,"h":3.79,"l":3.78,"n":10,"o":3.79,"t":"2026-10-22T14:40:00Z","v":281,"vw":3.785},{"c":3.78,"h":3.785,"l":3.78,"n":26,"o":3.785,"t":"2026-10-22T14:45:00Z","v":1370,"vw":3.7805},{"c":3.79,"h":3.79,"l":3.78,"n":61,"o":3.78,"t":"2026-10-22T14:50:00Z","v":4348,"vw":3.781533},{"c":3.785,"h":3.785,"l":3.7801,"n":33,"o":3.785,"t":"2026-10-22T14:55:00Z","v":1910,"vw":3.782061},{"c":3.77,"h":3.78,"l":3.77,"n":21,"o":3.78,"t":"2026-10-22T15:00:00Z","v":1290,"vw":3.774226},{"c":3.75,"h":3.76,"l":3.75,"n":7,"o":3.76,"t":"2026-10-22T15:05:00Z","v":747,"vw":3.751667},{"c":3.74,"h":3.745,"l":3.73,"n":43,"o":3.745,"t":"2026-10-22T15:10:00Z","v":4757,"vw":3.741481},{"c":3.76,"h":3.76,"l":3.75,"n":12,"o":3.75,"t":"2026-10-22T15:15:00Z","v":738,"vw":3.756667},{"c":3.79,"h":3.79,"l":3.77,"n":6,"o":3.77,"t":"2026-10-22T15:20:00Z","v":510,"vw":3.776},{"c":3.78,"h":3.79,"l":3.78,"n":17,"o":3.79,"t":"2026-10-22T15:25:00Z","v":1103,"vw":3.784286},{"c":3.78,"h":3.79,"l":3.78,"n":11,"o":3.78,"t":"2026-10-22T15:30:00Z","v":845,"vw":3.78125}],"history":[{"c":1.98,"h":1.9805,"l":1.915,"n":250,"o":1.98,"t":"2024-10-21T04:00:00Z","v":76249,"vw":1.949853},{"c":2,"h":2.08,"l":1.95,"n":397,"o":1.966,"t":"2024-10-22T04:00:00Z","v":103688,"vw":2.040257},{"c":2.04,"h":2.06,"l":1.955,"n":546,"o":2,"t":"2024-10-23T04:00:00Z","v":109640,"vw":2.023081},{"c":2.06,"h":2.09,"l":1.98,"n":683,"o":2.02,"t":"2024-10-24T04:00:00Z","v":145534,"vw":2.058596},{"c":2.04,"h":2.115,"l":2.04,"n":323,"o":2.06,"t":"2024-10-25T04:00:00Z","v":109639,"vw":2.081455},{"c":2.06,"h":2.08,"l":2.03,"n":460,"o":2.04,"t":"2024-10-28T04:00:00Z","v":98839,"vw":2.066294},{"c":2.108,"h":2.17,"l":2.0451,"n":481,"o":2.05,"t":"2024-10-29T04:00:00Z","v":137492,"vw":2.116026},{"c":2.08,"h":2.1195,"l":2.05,"n":288,"o":2.09,"t":"2024-10-30T04:00:00Z","v":71284,"vw":2.097352},{"c":2.03,"h":2.08,"l":2.01,"n":194,"o":2.08,"t":"2024-10-31T04:00:00Z","v":25173,"vw":2.041872},{"c":1.91,"h":2.09,"l":1.91,"n":492,"o":2.06,"t":"2024-11-01T04:00:00Z","v":50035,"vw":2.021748},{"c":1.91,"h":1.97,"l":1.91,"n":298,"o":1.91,"t":"2024-11-04T05:00:00Z","v":43062,"vw":1.950369},{"c":1.94,"h":2.03,"l":1.89,"n":438,"o":1.955,"t":"2024-11-05T05:00:00Z","v":157880,"vw":1.930084},{"c":2,"h":2.01,"l":1.9,"n":222,"o":1.9,"t":"2024-11-06T05:00:00Z","v":40563,"vw":1.966779},{"c":2.15,"h":2.16,"l":2.03,"n":596,"o":2.05,"t":"2024-11-07T05:00:00Z","v":190797,"vw":2.119335},{"c":2.07,"h":2.11,"l":2.01,"n":367,"o":2.06,"t":"2024-11-08T05:00:00Z","v":89703,"vw":2.066639},{"c":2.2,"h":2.2365,"l":2.1,"n":1359,"o":2.1,"t":"2024-11-11T05:00:00Z","v":346785,"vw":2.156489},{"c":2.1,"h":2.1686,"l":2.1,"n":490,"o":2.12,"t":"2024-11-12T05:00:00Z","v":99802,"vw":2.122697},{"c":2.11,"h":2.17,"l":2.1,"n":641,"o":2.13,"t":"2024-11-13T05:00:00Z","v":106105,"vw":2.128793},{"c":1.96,"h":2.03,"l":1.86,"n":774,"o":2.02,"t":"2024-11-14T05:00:00Z","v":241574,"vw":1.95095},{"c":1.84,"h":1.94,"l":1.82,"n":820,"o":1.94,"t":"2024-11-15T05:00:00Z","v":193693,"vw":1.889759},{"c":1.84,"h":1.9,"l":1.82,"n":401,"o":1.82,"t":"2024-11-18T05:00:00Z","v":106867,"vw":1.859022},{"c":1.95,"h":1.97,"l":1.84,"n":325,"o":1.84,"t":"2024-11-19T05:00:00Z","v":77204,"vw":1.916755},{"c":1.9,"h":1.98,"l":1.89,"n":660,"o":1.95,"t":"2024-11-20T05:00:00Z","v":124770,"vw":1.933414},{"c":1.86,"h":1.9199,"l":1.86,"n":289,"o":1.87,"t":"2024-11-21T05:00:00Z","v":60079,"vw":1.884256},{"c":1.87,"h":1.916,"l":1.83,"n":556,"o":1.84,"t":"2024-11-22T05:00:00Z","v":130873,"vw":1.878565},{"c":1.89,"h":1.93,"l":1.832,"n":723,"o":1.85,"t":"2024-11-25T05:00:00Z","v":167844,"vw":1.898894},{"c":1.89,"h":1.952,"l":1.885,"n":507,"o":1.8909,"t":"2024-11-26T05:00:00Z","v":114698,"vw":1.922546},{"c":1.95,"h":2,"l":1.9,"n":528,"o":1.9,"t":"2024-11-27T05:00:00Z","v":145230,"vw":1.960556},{"c":1.975,"h":1.99,"l":1.9405,"n":194,"o":1.95,"t":"2024-11-29T05:00:00Z","v":41199,"vw":1.964664},{"c":2.14,"h":2.15,"l":1.94,"n":742,"o":2,"t":"2024-12-02T05:00:00Z","v":245529,"vw":2.020183},{"c":2.02,"h":2.18,"l":1.98,"n":807,"o":2.13,"t":"2024-12-03T05:00:00Z","v":168626,"vw":2.08195},{"c":2.1,"h":2.11,"l":2.05,"n":806,"o":2.06,"t":"2024-12-04T05:00:00Z","v":152874,"vw":2.092457},{"c":2.06,"h":2.11,"l":2.04,"n":759,"o":2.09,"t":"2024-12-05T05:00:00Z","v":151962,"vw":2.081511},{"c":2.07,"h":2.12,"l":2,"n":861,"o":2.07,"t":"2024-12-06T05:00:00Z","v":183003,"vw":2.076455},{"c":2.19,"h":2.21,"l":2.09,"n":1617,"o":2.16,"t":"2024-12-09T05:00:00Z","v":381083,"vw":2.172287},{"c":2.12,"h":2.165,"l":2.05,"n":973,"o":2.13,"t":"2024-12-10T05:00:00Z","v":139281,"vw":2.123487},{"c":2.14,"h":2.155,"l":2.07,"n":501,"o":2.12,"t":"2024-12-11T05:00:00Z","v":90997,"vw":2.121509},{"c":2.11,"h":2.17,"l":2.11,"n":652,"o":2.12,"t":"2024-12-12T05:00:00Z","v":104618,"vw":2.143348},{"c":2.095,"h":2.12,"l":2.04,"n":665,"o":2.11,"t":"2024-12-13T05:00:00Z","v":120691,"vw":2.092262},{"c":2.16,"h":2.21,"l":2.08,"n":1311,"o":2.08,"t":"2024-12-16T05:00:00Z","v":280728,"vw":2.151719},{"c":2.07,"h":2.16,"l":2.03,"n":500,"o":2.15,"t":"2024-12-17T05:00:00Z","v":122391,"vw":2.10616},{"c":2.02,"h":2.07,"l":1.952,"n":608,"o":2.07,"t":"2024-12-18T05:00:00Z","v":104528,"vw":2.035352},{"c":1.99,"h":2.1,"l":1.9674,"n":599,"o":2.02,"t":"2024-12-19T05:00:00Z","v":143104,"vw":2.015324},{"c":1.99,"h":2.002,"l":1.9205,"n":456,"o":1.95,"t":"2024-12-20T05:00:00Z","v":145576,"vw":1.987328},{"c":1.95,"h":1.99,"l":1.95,"n":341,"o":1.97,"t":"2024-12-23T05:00:00Z","v":71969,"vw":1.979891},{"c":2.005,"h":2.0235,"l":1.946,"n":227,"o":1.96,"t":"2024-12-24T05:00:00Z","v":103275,"vw":1.975809},{"c":2.1,"h":2.1,"l":1.99,"n":290,"o":1.99,"t":"2024-12-26T05:00:00Z","v":104216,"vw":2.051158},{"c":2.06,"h":2.11,"l":2.03,"n":412,"o":2.09,"t":"2024-12-27T05:00:00Z","v":68434,"vw":2.077829},{"c":2.13,"h":2.15,"l":2.06,"n":1169,"o":2.09,"t":"2024-12-30T05:00:00Z","v":347564,"vw":2.111775},{"c":1.99,"h":2.13,"l":1.99,"n":541,"o":2.11,"t":"2024-12-31T05:00:00Z","v":141382,"vw":2.072626},{"c":2.1,"h":2.15,"l":2.04,"n":438,"o":2.04,"t":"2025-01-02T05:00:00Z","v":103760,"vw":2.090207},{"c":2.05,"h":2.1,"l":2.05,"n":461,"o":2.07,"t":"2025-01-03T05:00:00Z","v":97535,"vw":2.075678},{"c":2.16,"h":2.16,"l":2.05,"n":556,"o":2.05,"t":"2025-01-06T05:00:00Z","v":170832,"vw":2.134547},{"c":2.11,"h":2.165,"l":2.09,"n":273,"o":2.13,"t":"2025-01-07T05:00:00Z","v":78509,"vw":2.122942},{"c":2.1,"h":2.13,"l":2.05,"n":321,"o":2.07,"t":"2025-01-08T05:00:00Z","v":89153,"vw":2.100406},{"c":1.98,"h":2.09,"l":1.91,"n":341,"o":2.07,"t":"2025-01-10T05:00:00Z","v":83388,"vw":2.00986},{"c":1.96,"h":2.01,"l":1.9001,"n":292,"o":2.01,"t":"2025-01-13T05:00:00Z","v":95107,"vw":1.96061},{"c":2.02,"h":2.0699,"l":2,"n":444,"o":2.02,"t":"2025-01-14T05:00:00Z","v":101361,"vw":2.025786},{"c":2.07,"h":2.0873,"l":1.99,"n":152,"o":2.01,"t":"2025-01-15T05:00:00Z","v":30611,"vw":2.041315},{"c":2.09,"h":2.12,"l":2.05,"n":234,"o":2.07,"t":"2025-01-16T05:00:00Z","v":51208,"vw":2.084457},{"c":2.12,"h":2.16,"l":2.0506,"n":369,"o":2.1,"t":"2025-01-17T05:00:00Z","v":98718,"vw":2.114468},{"c":2.1,"h":2.15,"l":2.05,"n":418,"o":2.15,"t":"2025-01-21T05:00:00Z","v":100705,"vw":2.125984},{"c":2.15,"h":2.18,"l":2.06,"n":279,"o":2.06,"t":"2025-01-22T05:00:00Z","v":93392,"vw":2.147361},{"c":2.15,"h":2.19,"l":2.1,"n":344,"o":2.14,"t":"2025-01-23T05:00:00Z","v":79197,"vw":2.161578},{"c":2.35,"h":2.38,"l":2.15,"n":1573,"o":2.15,"t":"2025-01-24T05:00:00Z","v":571132,"vw":2.297519},{"c":2.52,"h":2.5699,"l":2.24,"n":1891,"o":2.24,"t":"2025-01-27T05:00:00Z","v":534136,"vw":2.448854},{"c":2.67,"h":2.7,"l":2.5,"n":2988,"o":2.62,"t":"2025-01-28T05:00:00Z","v":519453,"vw":2.600298},{"c":2.65,"h":2.739,"l":2.5,"n":1106,"o":2.67,"t":"2025-01-29T05:00:00Z","v":218494,"vw":2.650077},{"c":2.6,"h":2.74,"l":2.56,"n":1123,"o":2.63,"t":"2025-01-30T05:00:00Z","v":217625,"vw":2.660141},{"c":2.48,"h":2.62,"l":2.3301,"n":1192,"o":2.62,"t":"2025-01-31T05:00:00Z","v":250442,"vw":2.45779},{"c":2.51,"h":2.59,"l":2.33,"n":527,"o":2.37,"t":"2025-02-03T05:00:00Z","v":92152,"vw":2.47413},{"c":2.57,"h":2.6702,"l":2.5,"n":699,"o":2.53,"t":"2025-02-04T05:00:00Z","v":129004,"vw":2.601967},{"c":2.55,"h":2.57,"l":2.5,"n":527,"o":2.56,"t":"2025-02-05T05:00:00Z","v":83750,"vw":2.533449},{"c":2.76,"h":2.78,"l":2.56,"n":753,"o":2.56,"t":"2025-02-06T05:00:00Z","v":213237,"vw":2.68763},{"c":2.98,"h":3.1,"l":2.76,"n":1613,"o":2.92,"t":"2025-02-07T05:00:00Z","v":582976,"vw":2.945889},{"c":3.23,"h":3.31,"l":2.95,"n":2174,"o":3.01,"t":"2025-02-10T05:00:00Z","v":615196,"vw":3.179381},{"c":3.13,"h":3.27,"l":2.8801,"n":1279,"o":3.19,"t":"2025-02-11T05:00:00Z","v":288740,"vw":3.132539},{"c":3.2,"h":3.29,"l":2.98,"n":1262,"o":3,"t":"2025-02-12T05:00:00Z","v":272570,"vw":3.17267},{"c":3.14,"h":3.3,"l":3.08,"n":1073,"o":3.19,"t":"2025-02-13T05:00:00Z","v":250616,"vw":3.170771},{"c":3.55,"h":3.58,"l":3.23,"n":1868,"o":3.23,"t":"2025-02-14T05:00:00Z","v":603867,"vw":3.436293},{"c":3.47,"h":3.75,"l":3.35,"n":2316,"o":3.69,"t":"2025-02-18T05:00:00Z","v":703783,"vw":3.505684},{"c":3.4,"h":3.54,"l":3.35,"n":804,"o":3.49,"t":"2025-02-19T05:00:00Z","v":126931,"vw":3.431573},{"c":3.38,"h":3.53,"l":3.13,"n":1158,"o":3.42,"t":"2025-02-20T05:00:00Z","v":332583,"vw":3.292035},{"c":3.13,"h":3.44,"l":3.02,"n":1299,"o":3.4,"t":"2025-02-21T05:00:00Z","v":318754,"vw":3.258878},{"c":3.04,"h":3.1,"l":2.7,"n":1684,"o":3.04,"t":"2025-02-24T05:00:00Z","v":344518,"vw":2.899118},{"c":2.77,"h":3.09,"l":2.64,"n":1174,"o":2.96,"t":"2025-02-25T05:00:00Z","v":401792,"vw":2.775271},{"c":2.9,"h":2.9489,"l":2.792,"n":612,"o":2.89,"t":"2025-02-26T05:00:00Z","v":89034,"vw":2.854395},{"c":3.76,"h":4.805,"l":3.62,"n":313355,"o":4.74,"t":"2025-02-27T05:00:00Z","v":49080300,"vw":4.093473},{"c":3.86,"h":3.96,"l":3.41,"n":8033,"o":3.88,"t":"2025-02-28T05:00:00Z","v":2897608,"vw":3.710911},{"c":3.57,"h":4.2,"l":3.56,"n":5028,"o":3.86,"t":"2025-03-03T05:00:00Z","v":1080548,"vw":3.910636},{"c":3.78,"h":3.97,"l":3.46,"n":2765,"o":3.6,"t":"2025-03-04T05:00:00Z","v":583245,"vw":3.7417},{"c":4.25,"h":4.45,"l":3.97,"n":4700,"o":3.98,"t":"2025-03-05T05:00:00Z","v":1538861,"vw":4.292688},{"c":4,"h":4.43,"l":3.93,"n":2851,"o":4.43,"t":"2025-03-06T05:00:00Z","v":1759056,"vw":4.159791},{"c":4.5,"h":4.62,"l":3.9,"n":3756,"o":4.05,"t":"2025-03-07T05:00:00Z","v":989810,"vw":4.439095},{"c":4.54,"h":4.98,"l":4.34,"n":4821,"o":4.98,"t":"2025-03-10T04:00:00Z","v":2228420,"vw":4.5711},{"c":5.125,"h":5.52,"l":4.7,"n":10079,"o":4.7,"t":"2025-03-11T04:00:00Z","v":2755865,"vw":5.121686},{"c":4.91,"h":5.46,"l":4.78,"n":3782,"o":5.46,"t":"2025-03-12T04:00:00Z","v":947628,"vw":4.977352},{"c":4.85,"h":5.15,"l":4.42,"n":4302,"o":4.75,"t":"2025-03-13T04:00:00Z","v":940130,"vw":4.836807},{"c":4.59,"h":5.1896,"l":4.3351,"n":3302,"o":5.06,"t":"2025-03-14T04:00:00Z","v":906100,"vw":4.70863},{"c":4.65,"h":4.85,"l":4.52,"n":3106,"o":4.8,"t":"2025-03-17T04:00:00Z","v":588076,"vw":4.664647},{"c":4.48,"h":4.75,"l":4.39,"n":2421,"o":4.68,"t":"2025-03-18T04:00:00Z","v":1391169,"vw":4.488299},{"c":5.11,"h":5.3,"l":4.28,"n":7474,"o":4.46,"t":"2025-03-19T04:00:00Z","v":1922075,"vw":4.927035},{"c":5.07,"h":5.18,"l":4.76,"n":5364,"o":5.0799,"t":"2025-03-20T04:00:00Z","v":888452,"vw":4.981021},{"c":5.1,"h":5.16,"l":4.86,"n":3099,"o":4.89,"t":"2025-03-21T04:00:00Z","v":620265,"vw":5.021173},{"c":5.05,"h":5.3898,"l":5.05,"n":5817,"o":5.12,"t":"2025-03-24T04:00:00Z","v":747720,"vw":5.202143},{"c":4.77,"h":5.1184,"l":4.77,"n":3147,"o":4.95,"t":"2025-03-25T04:00:00Z","v":463225,"vw":4.868166},{"c":4.61,"h":4.87,"l":4.56,"n":2282,"o":4.79,"t":"2025-03-26T04:00:00Z","v":544167,"vw":4.635601},{"c":4.62,"h":4.77,"l":4.52,"n":2468,"o":4.68,"t":"2025-03-27T04:00:00Z","v":333290,"vw":4.64405},{"c":4.45,"h":4.69,"l":4.39,"n":1766,"o":4.54,"t":"2025-03-28T04:00:00Z","v":348028,"vw":4.500943},{"c":4.49,"h":4.59,"l":4.35,"n":1888,"o":4.35,"t":"2025-03-31T04:00:00Z","v":411296,"vw":4.459435},{"c":4.7,"h":4.73,"l":4.4,"n":1641,"o":4.49,"t":"2025-04-01T04:00:00Z","v":250889,"vw":4.538227},{"c":4.62,"h":4.68,"l":4.44,"n":2063,"o":4.54,"t":"2025-04-02T04:00:00Z","v":344033,"vw":4.563429},{"c":4.15,"h":4.52,"l":4.15,"n":2296,"o":4.4,"t":"2025-04-03T04:00:00Z","v":479349,"vw":4.32822},{"c":3.44,"h":3.9,"l":3.35,"n":6347,"o":3.78,"t":"2025-04-04T04:00:00Z","v":1448332,"vw":3.5352},{"c":3.22,"h":3.66,"l":3.05,"n":5645,"o":3.05,"t":"2025-04-07T04:00:00Z","v":1157527,"vw":3.328139},{"c":3.02,"h":3.4,"l":2.97,"n":4719,"o":3.3,"t":"2025-04-08T04:00:00Z","v":748109,"vw":3.09984},{"c":3.19,"h":3.25,"l":2.825,"n":4175,"o":3,"t":"2025-04-09T04:00:00Z","v":895986,"vw":3.002466},{"c":3.13,"h":3.25,"l":3.03,"n":3646,"o":3.18,"t":"2025-04-10T04:00:00Z","v":608591,"vw":3.12961},{"c":3.34,"h":3.36,"l":3.05,"n":1644,"o":3.16,"t":"2025-04-11T04:00:00Z","v":310943,"vw":3.19351},{"c":3.57,"h":3.59,"l":3.39,"n":1792,"o":3.4,"t":"2025-04-14T04:00:00Z","v":364360,"vw":3.503349},{"c":3.63,"h":3.68,"l":3.555,"n":922,"o":3.568,"t":"2025-04-15T04:00:00Z","v":117484,"vw":3.621113},{"c":3.51,"h":3.575,"l":3.375,"n":1699,"o":3.53,"t":"2025-04-16T04:00:00Z","v":1146359,"vw":3.438987},{"c":3.7,"h":3.73,"l":3.51,"n":1212,"o":3.55,"t":"2025-04-17T04:00:00Z","v":197975,"vw":3.62124},{"c":3.6,"h":3.83,"l":3.6,"n":761,"o":3.72,"t":"2025-04-21T04:00:00Z","v":129945,"vw":3.688423},{"c":3.81,"h":3.81,"l":3.635,"n":1110,"o":3.72,"t":"2025-04-22T04:00:00Z","v":186920,"vw":3.731333},{"c":3.87,"h":4.13,"l":3.84,"n":1644,"o":3.9,"t":"2025-04-23T04:00:00Z","v":382560,"vw":3.946348},{"c":4.08,"h":4.1,"l":3.86,"n":754,"o":3.86,"t":"2025-04-24T04:00:00Z","v":137879,"vw":4.039174},{"c":3.88,"h":3.999,"l":3.8,"n":1113,"o":3.999,"t":"2025-04-25T04:00:00Z","v":245442,"vw":3.877118},{"c":4.43,"h":4.7,"l":4.36,"n":4500,"o":4.37,"t":"2025-04-28T04:00:00Z","v":895818,"vw":4.516864},{"c":4.17,"h":4.4,"l":4.11,"n":1986,"o":4.37,"t":"2025-04-29T04:00:00Z","v":359936,"vw":4.208204},{"c":4.22,"h":4.24,"l":4.078,"n":1255,"o":4.13,"t":"2025-04-30T04:00:00Z","v":141396,"vw":4.174452},{"c":4.2,"h":4.28,"l":4.09,"n":1363,"o":4.22,"t":"2025-05-01T04:00:00Z","v":189184,"vw":4.158643},{"c":4.51,"h":4.52,"l":4.29,"n":1492,"o":4.32,"t":"2025-05-02T04:00:00Z","v":219364,"vw":4.446912},{"c":4.38,"h":4.51,"l":4.365,"n":1095,"o":4.42,"t":"2025-05-05T04:00:00Z","v":926489,"vw":4.429578},{"c":4.47,"h":4.54,"l":4.32,"n":897,"o":4.37,"t":"2025-05-06T04:00:00Z","v":99014,"vw":4.450295},{"c":4.31,"h":4.4462,"l":4.25,"n":981,"o":4.41,"t":"2025-05-07T04:00:00Z","v":126647,"vw":4.317314},{"c":4.5,"h":4.51,"l":4.3,"n":1083,"o":4.38,"t":"2025-05-08T04:00:00Z","v":163125,"vw":4.391803},{"c":4.365,"h":4.685,"l":4.36,"n":893,"o":4.54,"t":"2025-05-09T04:00:00Z","v":114610,"vw":4.487062},{"c":4.69,"h":4.76,"l":4.49,"n":1955,"o":4.56,"t":"2025-05-12T04:00:00Z","v":401554,"vw":4.659914},{"c":4.69,"h":4.75,"l":4.6039,"n":1674,"o":4.65,"t":"2025-05-13T04:00:00Z","v":166684,"vw":4.674809},{"c":4.6,"h":4.765,"l":4.56,"n":1363,"o":4.71,"t":"2025-05-14T04:00:00Z","v":207009,"vw":4.636396},{"c":4.79,"h":4.8,"l":4.402,"n":1313,"o":4.47,"t":"2025-05-15T04:00:00Z","v":199398,"vw":4.65709},{"c":4.78,"h":4.94,"l":4.77,"n":891,"o":4.79,"t":"2025-05-16T04:00:00Z","v":150938,"vw":4.853945},{"c":5.15,"h":5.2,"l":4.8,"n":3485,"o":4.83,"t":"2025-05-19T04:00:00Z","v":515016,"vw":5.062471},{"c":5.8,"h":5.85,"l":5.14,"n":4841,"o":5.25,"t":"2025-05-20T04:00:00Z","v":1179564,"vw":5.60771},{"c":5.81,"h":5.83,"l":5.38,"n":4756,"o":5.66,"t":"2025-05-21T04:00:00Z","v":927366,"vw":5.646299},{"c":5.33,"h":5.78,"l":5.31,"n":4680,"o":5.69,"t":"2025-05-22T04:00:00Z","v":772117,"vw":5.532668},{"c":5.73,"h":5.79,"l":5.29,"n":3575,"o":5.32,"t":"2025-05-23T04:00:00Z","v":613439,"vw":5.618037},{"c":5.98,"h":6.37,"l":5.83,"n":7393,"o":5.9,"t":"2025-05-27T04:00:00Z","v":1396025,"vw":6.107574},{"c":6.57,"h":6.63,"l":5.84,"n":7839,"o":6.07,"t":"2025-05-28T04:00:00Z","v":1632108,"vw":6.408086},{"c":6.36,"h":7.186,"l":6.26,"n":11039,"o":6.7,"t":"2025-05-29T04:00:00Z","v":1572276,"vw":6.648144},{"c":5.61,"h":6.29,"l":5.45,"n":8416,"o":6.26,"t":"2025-05-30T04:00:00Z","v":1568497,"vw":5.711984},{"c":5.53,"h":5.7773,"l":5.36,"n":3098,"o":5.48,"t":"2025-06-02T04:00:00Z","v":545750,"vw":5.499738},{"c":5.81,"h":5.89,"l":5.5802,"n":3757,"o":5.7,"t":"2025-06-03T04:00:00Z","v":649430,"vw":5.740988},{"c":6.01,"h":6.03,"l":5.67,"n":3382,"o":5.93,"t":"2025-06-04T04:00:00Z","v":731933,"vw":5.864609},{"c":5.87,"h":6,"l":5.7,"n":3463,"o":6,"t":"2025-06-05T04:00:00Z","v":449690,"vw":5.855371},{"c":5.88,"h":5.95,"l":5.76,"n":2322,"o":5.95,"t":"2025-06-06T04:00:00Z","v":247891,"vw":5.859746},{"c":6.13,"h":6.6,"l":6.03,"n":5393,"o":6.18,"t":"2025-06-09T04:00:00Z","v":1064829,"vw":6.299913},{"c":6.42,"h":6.45,"l":5.93,"n":6372,"o":6.29,"t":"2025-06-10T04:00:00Z","v":1163491,"vw":6.153381},{"c":4.955,"h":6.55,"l":4.9001,"n":30423,"o":6.48,"t":"2025-06-11T04:00:00Z","v":7060879,"vw":5.389756},{"c":5.44,"h":5.58,"l":4.83,"n":8816,"o":5.02,"t":"2025-06-12T04:00:00Z","v":1826611,"vw":5.300259},{"c":5.02,"h":5.5199,"l":5.01,"n":4063,"o":5.37,"t":"2025-06-13T04:00:00Z","v":689562,"vw":5.202877},{"c":5.17,"h":5.32,"l":5.01,"n":4368,"o":5.1,"t":"2025-06-16T04:00:00Z","v":616856,"vw":5.190795},{"c":4.68,"h":5.11,"l":4.65,"n":3783,"o":5.05,"t":"2025-06-17T04:00:00Z","v":778081,"vw":4.809973},{"c":4.725,"h":4.9291,"l":4.72,"n":3524,"o":4.91,"t":"2025-06-18T04:00:00Z","v":619416,"vw":4.800922},{"c":4.32,"h":4.65,"l":4.26,"n":6300,"o":4.64,"t":"2025-06-20T04:00:00Z","v":1328057,"vw":4.372104},{"c":4.3,"h":4.35,"l":4.19,"n":4325,"o":4.26,"t":"2025-06-23T04:00:00Z","v":934291,"vw":4.263006},{"c":4.41,"h":4.495,"l":4.28,"n":3957,"o":4.33,"t":"2025-06-24T04:00:00Z","v":660246,"vw":4.378736},{"c":4.17,"h":4.46,"l":4.15,"n":2802,"o":4.46,"t":"2025-06-25T04:00:00Z","v":497822,"vw":4.239392},{"c":4.27,"h":4.28,"l":4.04,"n":3073,"o":4.16,"t":"2025-06-26T04:00:00Z","v":557624,"vw":4.13103},{"c":4.1,"h":4.245,"l":4.06,"n":3095,"o":4.24,"t":"2025-06-27T04:00:00Z","v":334853,"vw":4.159419},{"c":4.05,"h":4.165,"l":4.02,"n":2869,"o":4.04,"t":"2025-06-30T04:00:00Z","v":421458,"vw":4.091297},{"c":4.32,"h":4.35,"l":4.02,"n":3094,"o":4.05,"t":"2025-07-01T04:00:00Z","v":445458,"vw":4.219187},{"c":4.55,"h":4.58,"l":4.32,"n":2557,"o":4.32,"t":"2025-07-02T04:00:00Z","v":393762,"vw":4.450932},{"c":4.55,"h":4.6,"l":4.44,"n":1347,"o":4.55,"t":"2025-07-03T04:00:00Z","v":257433,"vw":4.520829},{"c":4.47,"h":4.55,"l":4.41,"n":2159,"o":4.42,"t":"2025-07-07T04:00:00Z","v":400630,"vw":4.465518},{"c":4.81,"h":4.91,"l":4.505,"n":2765,"o":4.53,"t":"2025-07-08T04:00:00Z","v":911038,"vw":4.78428},{"c":4.77,"h":4.78,"l":4.565,"n":4012,"o":4.76,"t":"2025-07-09T04:00:00Z","v":1065578,"vw":4.661594},{"c":4.64,"h":4.79,"l":4.59,"n":1704,"o":4.79,"t":"2025-07-10T04:00:00Z","v":231434,"vw":4.692085},{"c":4.595,"h":4.89,"l":4.57,"n":3717,"o":4.64,"t":"2025-07-11T04:00:00Z","v":625185,"vw":4.742422},{"c":4.55,"h":4.7366,"l":4.51,"n":1614,"o":4.6,"t":"2025-07-14T04:00:00Z","v":218311,"vw":4.575673},{"c":4.67,"h":4.75,"l":4.58,"n":1594,"o":4.66,"t":"2025-07-15T04:00:00Z","v":244704,"vw":4.66675},{"c":4.43,"h":4.655,"l":4.41,"n":2436,"o":4.64,"t":"2025-07-16T04:00:00Z","v":479004,"vw":4.47042},{"c":4.37,"h":4.4733,"l":4.35,"n":1709,"o":4.46,"t":"2025-07-17T04:00:00Z","v":283765,"vw":4.403293},{"c":4.47,"h":4.66,"l":4.42,"n":1905,"o":4.45,"t":"2025-07-18T04:00:00Z","v":509754,"vw":4.531311},{"c":4.61,"h":4.66,"l":4.4885,"n":1819,"o":4.51,"t":"2025-07-21T04:00:00Z","v":779454,"vw":4.606944},{"c":4.73,"h":4.87,"l":4.51,"n":2207,"o":4.61,"t":"2025-07-22T04:00:00Z","v":393502,"vw":4.724908},{"c":4.96,"h":5.025,"l":4.72,"n":2706,"o":4.76,"t":"2025-07-23T04:00:00Z","v":511675,"vw":4.925706},{"c":4.99,"h":5.1,"l":4.9,"n":2460,"o":4.92,"t":"2025-07-24T04:00:00Z","v":356471,"vw":4.979549},{"c":4.95,"h":5,"l":4.82,"n":2147,"o":4.94,"t":"2025-07-25T04:00:00Z","v":270427,"vw":4.89779},{"c":5.09,"h":5.14,"l":4.87,"n":3020,"o":5,"t":"2025-07-28T04:00:00Z","v":547010,"vw":4.999833},{"c":4.88,"h":5.32,"l":4.85,"n":4267,"o":5.2,"t":"2025-07-29T04:00:00Z","v":487531,"vw":5.011789},{"c":4.72,"h":4.98,"l":4.66,"n":2389,"o":4.89,"t":"2025-07-30T04:00:00Z","v":322042,"vw":4.79091},{"c":4.62,"h":4.84,"l":4.6,"n":1827,"o":4.68,"t":"2025-07-31T04:00:00Z","v":170196,"vw":4.723196},{"c":4.41,"h":4.57,"l":4.14,"n":3720,"o":4.47,"t":"2025-08-01T04:00:00Z","v":538301,"vw":4.410684},{"c":4.62,"h":4.65,"l":4.52,"n":1880,"o":4.55,"t":"2025-08-04T04:00:00Z","v":178999,"vw":4.585567},{"c":4.61,"h":4.71,"l":4.57,"n":2033,"o":4.64,"t":"2025-08-05T04:00:00Z","v":192584,"vw":4.629125},{"c":4.81,"h":4.84,"l":4.61,"n":2567,"o":4.63,"t":"2025-08-06T04:00:00Z","v":312349,"vw":4.772336},{"c":4.65,"h":4.82,"l":4.615,"n":1794,"o":4.82,"t":"2025-08-07T04:00:00Z","v":323256,"vw":4.686124},{"c":4.48,"h":4.65,"l":4.465,"n":1688,"o":4.65,"t":"2025-08-08T04:00:00Z","v":179915,"vw":4.52661},{"c":4.44,"h":4.5943,"l":4.41,"n":2026,"o":4.49,"t":"2025-08-11T04:00:00Z","v":286109,"vw":4.491514},{"c":4.38,"h":4.5,"l":4.38,"n":1492,"o":4.48,"t":"2025-08-12T04:00:00Z","v":146388,"vw":4.429066},{"c":4.48,"h":4.54,"l":4.46,"n":1779,"o":4.48,"t":"2025-08-13T04:00:00Z","v":202900,"vw":4.498002},{"c":5.05,"h":5.58,"l":4.72,"n":10267,"o":4.87,"t":"2025-08-14T04:00:00Z","v":1985900,"vw":5.257468},{"c":6.39,"h":6.74,"l":5.74,"n":27312,"o":5.74,"t":"2025-08-15T04:00:00Z","v":6665143,"vw":6.398023},{"c":8.79,"h":8.8,"l":7.3,"n":43742,"o":7.74,"t":"2025-08-18T04:00:00Z","v":8575580,"vw":8.064788},{"c":7.89,"h":8.47,"l":7.65,"n":19900,"o":8.22,"t":"2025-08-19T04:00:00Z","v":4247718,"vw":8.032093},{"c":7.32,"h":7.8,"l":7.17,"n":9835,"o":7.585,"t":"2025-08-20T04:00:00Z","v":1688567,"vw":7.395732},{"c":7.25,"h":7.3,"l":6.92,"n":7910,"o":7.19,"t":"2025-08-21T04:00:00Z","v":1337778,"vw":7.119636},{"c":7.21,"h":7.35,"l":6.98,"n":10182,"o":7.07,"t":"2025-08-22T04:00:00Z","v":1575799,"vw":7.133938},{"c":6.97,"h":7.53,"l":6.9403,"n":8018,"o":7.41,"t":"2025-08-25T04:00:00Z","v":972540,"vw":7.174308},{"c":6.75,"h":7,"l":6.69,"n":6332,"o":7,"t":"2025-08-26T04:00:00Z","v":900512,"vw":6.774963},{"c":6.68,"h":6.96,"l":6.5401,"n":6783,"o":6.96,"t":"2025-08-27T04:00:00Z","v":749651,"vw":6.694867},{"c":7.04,"h":7.37,"l":6.97,"n":11274,"o":7.29,"t":"2025-08-28T04:00:00Z","v":1723503,"vw":7.096503},{"c":7.23,"h":7.31,"l":6.85,"n":6559,"o":6.98,"t":"2025-08-29T04:00:00Z","v":934481,"vw":7.147637},{"c":7.3,"h":7.44,"l":6.92,"n":7618,"o":7.29,"t":"2025-09-02T04:00:00Z","v":1211620,"vw":7.247115},{"c":7.71,"h":7.74,"l":7.14,"n":6963,"o":7.25,"t":"2025-09-03T04:00:00Z","v":1390132,"vw":7.539228},{"c":7.32,"h":7.63,"l":7.16,"n":7065,"o":7.59,"t":"2025-09-04T04:00:00Z","v":1077162,"vw":7.31407},{"c":7.65,"h":7.83,"l":7.42,"n":6365,"o":7.42,"t":"2025-09-05T04:00:00Z","v":836656,"vw":7.677827},{"c":7.49,"h":7.77,"l":7.37,"n":8195,"o":7.7,"t":"2025-09-08T04:00:00Z","v":823039,"vw":7.514888},{"c":7.47,"h":7.72,"l":7.31,"n":5748,"o":7.45,"t":"2025-09-09T04:00:00Z","v":689418,"vw":7.53308},{"c":7.25,"h":7.6,"l":7.05,"n":5211,"o":7.49,"t":"2025-09-10T04:00:00Z","v":674359,"vw":7.233639},{"c":7.51,"h":7.68,"l":7.23,"n":6995,"o":7.23,"t":"2025-09-11T04:00:00Z","v":1047679,"vw":7.555871},{"c":7.55,"h":7.63,"l":7.37,"n":5855,"o":7.51,"t":"2025-09-12T04:00:00Z","v":738189,"vw":7.52676},{"c":7.7,"h":7.94,"l":7.51,"n":12258,"o":7.6,"t":"2025-09-15T04:00:00Z","v":1886017,"vw":7.749695},{"c":7.31,"h":7.62,"l":7.22,"n":7743,"o":7.62,"t":"2025-09-16T04:00:00Z","v":873507,"vw":7.370079},{"c":8.16,"h":8.1914,"l":7.34,"n":10555,"o":7.43,"t":"2025-09-17T04:00:00Z","v":1783507,"vw":7.931239},{"c":8.13,"h":8.16,"l":7.87,"n":7896,"o":8.15,"t":"2025-09-18T04:00:00Z","v":1060891,"vw":8.016657},{"c":7.74,"h":8.25,"l":7.685,"n":8117,"o":8.13,"t":"2025-09-19T04:00:00Z","v":833329,"vw":7.907435},{"c":7.8,"h":7.83,"l":7.48,"n":3984,"o":7.65,"t":"2025-09-22T04:00:00Z","v":882098,"vw":7.659808},{"c":7.73,"h":7.99,"l":7.68,"n":4642,"o":7.8,"t":"2025-09-23T04:00:00Z","v":371270,"vw":7.849281},{"c":8.03,"h":8.09,"l":7.7,"n":7962,"o":7.72,"t":"2025-09-24T04:00:00Z","v":903709,"vw":7.986772},{"c":8.44,"h":8.45,"l":7.8,"n":8922,"o":7.93,"t":"2025-09-25T04:00:00Z","v":1206485,"vw":8.265381},{"c":8.42,"h":8.44,"l":8.01,"n":5488,"o":8.2,"t":"2025-09-26T04:00:00Z","v":553969,"vw":8.237878},{"c":9.19,"h":9.235,"l":8.32,"n":9725,"o":8.4,"t":"2025-09-29T04:00:00Z","v":1733581,"vw":8.804574},{"c":9.57,"h":9.75,"l":9.25,"n":11000,"o":9.3,"t":"2025-09-30T04:00:00Z","v":1167473,"vw":9.568178},{"c":9.75,"h":9.88,"l":9.34,"n":7338,"o":9.37,"t":"2025-10-01T04:00:00Z","v":776383,"vw":9.677719},{"c":9.88,"h":10.18,"l":9.613,"n":8244,"o":9.97,"t":"2025-10-02T04:00:00Z","v":788126,"vw":9.870788},{"c":9.78,"h":10.1313,"l":9.6,"n":7533,"o":9.89,"t":"2025-10-03T04:00:00Z","v":705305,"vw":9.895102},{"c":10.75,"h":10.85,"l":9.6814,"n":9779,"o":9.76,"t":"2025-10-06T04:00:00Z","v":1351719,"vw":10.478404},{"c":10.78,"h":11.03,"l":10.59,"n":6976,"o":10.84,"t":"2025-10-07T04:00:00Z","v":630714,"vw":10.791051},{"c":10.55,"h":10.77,"l":10.31,"n":5379,"o":10.69,"t":"2025-10-08T04:00:00Z","v":537136,"vw":10.495981},{"c":10.02,"h":10.48,"l":9.83,"n":7977,"o":10.45,"t":"2025-10-09T04:00:00Z","v":803108,"vw":10.074983},{"c":8.48,"h":9.99,"l":8.32,"n":12729,"o":9.832,"t":"2025-10-10T04:00:00Z","v":1640605,"vw":9.023922},{"c":9.18,"h":9.23,"l":8.71,"n":6558,"o":9.01,"t":"2025-10-13T04:00:00Z","v":598998,"vw":9.055528},{"c":9.04,"h":9.17,"l":8.68,"n":6122,"o":8.81,"t":"2025-10-14T04:00:00Z","v":427411,"vw":8.99074},{"c":9.44,"h":9.55,"l":9.12,"n":4258,"o":9.27,"t":"2025-10-15T04:00:00Z","v":374440,"vw":9.357876},{"c":8.94,"h":9.51,"l":8.93,"n":4770,"o":9.5,"t":"2025-10-16T04:00:00Z","v":471235,"vw":9.16584},{"c":8.48,"h":8.845,"l":8.45,"n":4329,"o":8.69,"t":"2025-10-17T04:00:00Z","v":348866,"vw":8.628377},{"c":8.83,"h":8.915,"l":8.57,"n":3664,"o":8.63,"t":"2025-10-20T04:00:00Z","v":337346,"vw":8.771887},{"c":8.93,"h":8.97,"l":8.53,"n":3320,"o":8.69,"t":"2025-10-21T04:00:00Z","v":274914,"vw":8.782181},{"c":8.53,"h":9.045,"l":8.25,"n":4858,"o":8.84,"t":"2025-10-22T04:00:00Z","v":411407,"vw":8.631066},{"c":9.14,"h":9.19,"l":8.64,"n":3245,"o":8.64,"t":"2025-10-23T04:00:00Z","v":277801,"vw":9.028947},{"c":9.3,"h":9.5133,"l":9.125,"n":3718,"o":9.16,"t":"2025-10-24T04:00:00Z","v":299223,"vw":9.364286},{"c":9.4,"h":9.7815,"l":9.35,"n":3157,"o":9.6,"t":"2025-10-27T04:00:00Z","v":302170,"vw":9.469899},{"c":8.98,"h":9.335,"l":8.95,"n":3785,"o":9.31,"t":"2025-10-28T04:00:00Z","v":320349,"vw":9.060711},{"c":8.95,"h":9.3978,"l":8.83,"n":3532,"o":9.18,"t":"2025-10-29T04:00:00Z","v":261520,"vw":9.106033},{"c":8.79,"h":9.04,"l":8.69,"n":3411,"o":8.95,"t":"2025-10-30T04:00:00Z","v":301459,"vw":8.858144},{"c":8.91,"h":8.99,"l":8.69,"n":2627,"o":8.72,"t":"2025-10-31T04:00:00Z","v":228616,"vw":8.848391},{"c":8.71,"h":9.02,"l":8.64,"n":3211,"o":8.95,"t":"2025-11-03T05:00:00Z","v":224173,"vw":8.735476},{"c":8.08,"h":8.6,"l":8.06,"n":3759,"o":8.5,"t":"2025-11-04T05:00:00Z","v":337698,"vw":8.275902},{"c":8.24,"h":8.27,"l":8.07,"n":2727,"o":8.19,"t":"2025-11-05T05:00:00Z","v":236396,"vw":8.194851},{"c":7.83,"h":8.28,"l":7.7145,"n":4469,"o":8.28,"t":"2025-11-06T05:00:00Z","v":530202,"vw":7.903866},{"c":7.86,"h":7.88,"l":7.51,"n":3575,"o":7.67,"t":"2025-11-07T05:00:00Z","v":413210,"vw":7.7005},{"c":7.92,"h":8.2,"l":7.73,"n":3208,"o":8.03,"t":"2025-11-10T05:00:00Z","v":380769,"vw":7.928876},{"c":7.96,"h":7.99,"l":7.75,"n":2445,"o":7.87,"t":"2025-11-11T05:00:00Z","v":201731,"vw":7.859597},{"c":7.98,"h":8.215,"l":7.92,"n":4987,"o":8.1,"t":"2025-11-12T05:00:00Z","v":530215,"vw":8.087015},{"c":7.8,"h":8.8,"l":7.63,"n":6903,"o":8.58,"t":"2025-11-13T05:00:00Z","v":820728,"vw":7.952797},{"c":7.33,"h":7.83,"l":7.33,"n":4750,"o":7.6,"t":"2025-11-14T05:00:00Z","v":567713,"vw":7.54942},{"c":7.18,"h":7.32,"l":7.01,"n":4482,"o":7.25,"t":"2025-11-17T05:00:00Z","v":429456,"vw":7.149515},{"c":7.22,"h":7.3,"l":6.815,"n":3813,"o":7.07,"t":"2025-11-18T05:00:00Z","v":366695,"vw":7.0777},{"c":7.12,"h":7.2585,"l":6.96,"n":2710,"o":7.22,"t":"2025-11-19T05:00:00Z","v":191806,"vw":7.083275},{"c":6.55,"h":7.3,"l":6.5,"n":3769,"o":7.21,"t":"2025-11-20T05:00:00Z","v":426962,"vw":6.745532},{"c":6.71,"h":6.8,"l":6.4,"n":4292,"o":6.4,"t":"2025-11-21T05:00:00Z","v":522437,"vw":6.617587},{"c":7,"h":7.04,"l":6.69,"n":3811,"o":6.77,"t":"2025-11-24T05:00:00Z","v":331108,"vw":6.889152},{"c":6.92,"h":7.185,"l":6.82,"n":2248,"o":7.16,"t":"2025-11-25T05:00:00Z","v":359444,"vw":6.938247},{"c":7.01,"h":7.07,"l":6.78,"n":2380,"o":6.9,"t":"2025-11-26T05:00:00Z","v":366084,"vw":6.966671},{"c":7.23,"h":7.34,"l":7.07,"n":2280,"o":7.09,"t":"2025-11-28T05:00:00Z","v":250546,"vw":7.215928},{"c":7.15,"h":7.38,"l":7.12,"n":4037,"o":7.12,"t":"2025-12-01T05:00:00Z","v":487708,"vw":7.227048},{"c":7.38,"h":7.45,"l":7.17,"n":3390,"o":7.17,"t":"2025-12-02T05:00:00Z","v":293303,"vw":7.369859},{"c":7.29,"h":7.43,"l":7.18,"n":2979,"o":7.34,"t":"2025-12-03T05:00:00Z","v":229843,"vw":7.32672},{"c":7.22,"h":7.5,"l":7.13,"n":2769,"o":7.37,"t":"2025-12-04T05:00:00Z","v":280165,"vw":7.287572},{"c":7.17,"h":7.24,"l":7.06,"n":1810,"o":7.09,"t":"2025-12-05T05:00:00Z","v":110943,"vw":7.145078},{"c":7.15,"h":7.3499,"l":7.08,"n":4703,"o":7.17,"t":"2025-12-08T05:00:00Z","v":323707,"vw":7.16628},{"c":7.25,"h":7.32,"l":7.12,"n":5012,"o":7.12,"t":"2025-12-09T05:00:00Z","v":373920,"vw":7.245717},{"c":7.4,"h":7.455,"l":7.13,"n":5264,"o":7.25,"t":"2025-12-10T05:00:00Z","v":400832,"vw":7.361835},{"c":7.01,"h":7.28,"l":7,"n":3305,"o":7.28,"t":"2025-12-11T05:00:00Z","v":231735,"vw":7.07714},{"c":6.77,"h":7.32,"l":6.76,"n":5536,"o":7.07,"t":"2025-12-12T05:00:00Z","v":358103,"vw":6.920403},{"c":6.67,"h":6.88,"l":6.67,"n":6340,"o":6.78,"t":"2025-12-15T05:00:00Z","v":511697,"vw":6.75546},{"c":6.81,"h":6.89,"l":6.57,"n":5610,"o":6.58,"t":"2025-12-16T05:00:00Z","v":329416,"vw":6.77204},{"c":6.64,"h":7.09,"l":6.62,"n":8214,"o":6.84,"t":"2025-12-17T05:00:00Z","v":536565,"vw":6.799004},{"c":6.85,"h":7.07,"l":6.76,"n":5854,"o":6.76,"t":"2025-12-18T05:00:00Z","v":456326,"vw":6.909418},{"c":7.01,"h":7.09,"l":6.81,"n":6479,"o":6.86,"t":"2025-12-19T05:00:00Z","v":2227777,"vw":7.007583},{"c":7.16,"h":7.38,"l":6.9766,"n":2660,"o":7.05,"t":"2025-12-22T05:00:00Z","v":272016,"vw":7.180466},{"c":7.32,"h":7.54,"l":7.1,"n":3257,"o":7.1,"t":"2025-12-23T05:00:00Z","v":348058,"vw":7.379784},{"c":7.39,"h":7.45,"l":7.24,"n":1558,"o":7.27,"t":"2025-12-24T05:00:00Z","v":174161,"vw":7.400292},{"c":7.21,"h":7.39,"l":7.045,"n":3300,"o":7.39,"t":"2025-12-26T05:00:00Z","v":260787,"vw":7.158658},{"c":7.18,"h":7.215,"l":7.04,"n":2049,"o":7.04,"t":"2025-12-29T05:00:00Z","v":157121,"vw":7.158298},{"c":7.18,"h":7.44,"l":7.17,"n":2237,"o":7.21,"t":"2025-12-30T05:00:00Z","v":144328,"vw":7.270225},{"c":7.09,"h":7.29,"l":7.07,"n":1450,"o":7.16,"t":"2025-12-31T05:00:00Z","v":81303,"vw":7.111873},{"c":7.26,"h":7.43,"l":7.155,"n":3520,"o":7.31,"t":"2026-01-02T05:00:00Z","v":234569,"vw":7.27298},{"c":7.65,"h":7.775,"l":7.27,"n":3006,"o":7.32,"t":"2026-01-05T05:00:00Z","v":247417,"vw":7.51588},{"c":7.52,"h":8.0218,"l":7.4615,"n":3444,"o":7.87,"t":"2026-01-06T05:00:00Z","v":272391,"vw":7.732865},{"c":7.53,"h":7.58,"l":7.4,"n":2222,"o":7.52,"t":"2026-01-07T05:00:00Z","v":142718,"vw":7.520498},{"c":7.67,"h":7.84,"l":7.46,"n":2274,"o":7.5,"t":"2026-01-08T05:00:00Z","v":182273,"vw":7.628071},{"c":7.6,"h":7.8,"l":7.585,"n":2312,"o":7.67,"t":"2026-01-09T05:00:00Z","v":223534,"vw":7.620199},{"c":8.28,"h":8.29,"l":7.76,"n":5120,"o":7.76,"t":"2026-01-12T05:00:00Z","v":563216,"vw":8.135776},{"c":7.87,"h":8.18,"l":7.85,"n":2957,"o":8.18,"t":"2026-01-13T05:00:00Z","v":226999,"vw":7.9829},{"c":7.76,"h":8.12,"l":7.76,"n":2824,"o":7.92,"t":"2026-01-14T05:00:00Z","v":251688,"vw":7.853587},{"c":7.66,"h":7.82,"l":7.63,"n":2375,"o":7.76,"t":"2026-01-15T05:00:00Z","v":228383,"vw":7.697739},{"c":7.66,"h":7.8,"l":7.49,"n":2704,"o":7.58,"t":"2026-01-16T05:00:00Z","v":248602,"vw":7.592794},{"c":7.44,"h":7.6,"l":7.38,"n":2499,"o":7.46,"t":"2026-01-20T05:00:00Z","v":176395,"vw":7.487756},{"c":7.48,"h":7.7,"l":7.41,"n":2832,"o":7.53,"t":"2026-01-21T05:00:00Z","v":198064,"vw":7.556633},{"c":7.25,"h":7.58,"l":7.24,"n":2800,"o":7.55,"t":"2026-01-22T05:00:00Z","v":239633,"vw":7.328658},{"c":7.21,"h":7.3305,"l":7.0298,"n":4616,"o":7.2,"t":"2026-01-23T05:00:00Z","v":384089,"vw":7.121982},{"c":6.8,"h":7.21,"l":6.77,"n":4611,"o":7.2,"t":"2026-01-26T05:00:00Z","v":477374,"vw":6.899204},{"c":6.66,"h":6.95,"l":6.615,"n":4804,"o":6.87,"t":"2026-01-27T05:00:00Z","v":375327,"vw":6.69828},{"c":6.72,"h":6.98,"l":6.72,"n":3792,"o":6.76,"t":"2026-01-28T05:00:00Z","v":308064,"vw":6.83454},{"c":6.57,"h":6.82,"l":6.49,"n":2315,"o":6.74,"t":"2026-01-29T05:00:00Z","v":201188,"vw":6.593224},{"c":6.15,"h":6.5,"l":6.11,"n":4969,"o":6.5,"t":"2026-01-30T05:00:00Z","v":510021,"vw":6.298798},{"c":6.18,"h":6.3,"l":6.06,"n":2141,"o":6.15,"t":"2026-02-02T05:00:00Z","v":159735,"vw":6.1857},{"c":5.95,"h":6.2063,"l":5.83,"n":3184,"o":6.152,"t":"2026-02-03T05:00:00Z","v":323928,"vw":5.985908},{"c":5.64,"h":5.959,"l":5.55,"n":4130,"o":5.86,"t":"2026-02-04T05:00:00Z","v":393887,"vw":5.716799},{"c":5.29,"h":5.73,"l":5.245,"n":6039,"o":5.52,"t":"2026-02-05T05:00:00Z","v":486040,"vw":5.404983},{"c":5.8,"h":5.8,"l":5.338,"n":3482,"o":5.49,"t":"2026-02-06T05:00:00Z","v":320591,"vw":5.64335},{"c":5.96,"h":6.03,"l":5.79,"n":2366,"o":5.8,"t":"2026-02-09T05:00:00Z","v":149943,"vw":5.934774},{"c":5.9,"h":6.12,"l":5.85,"n":2128,"o":5.95,"t":"2026-02-10T05:00:00Z","v":186388,"vw":5.966943},{"c":5.82,"h":5.94,"l":5.71,"n":1817,"o":5.93,"t":"2026-02-11T05:00:00Z","v":183183,"vw":5.844919},{"c":5.8,"h":5.91,"l":5.5532,"n":2228,"o":5.82,"t":"2026-02-12T05:00:00Z","v":166744,"vw":5.739858},{"c":5.79,"h":5.85,"l":5.71,"n":2043,"o":5.8,"t":"2026-02-13T05:00:00Z","v":134074,"vw":5.787137},{"c":5.76,"h":5.805,"l":5.5002,"n":2440,"o":5.79,"t":"2026-02-17T05:00:00Z","v":138560,"vw":5.714091},{"c":5.75,"h":5.91,"l":5.71,"n":1630,"o":5.78,"t":"2026-02-18T05:00:00Z","v":82381,"vw":5.778167},{"c":5.81,"h":5.84,"l":5.5701,"n":1106,"o":5.66,"t":"2026-02-19T05:00:00Z","v":71777,"vw":5.767132},{"c":5.87,"h":5.95,"l":5.73,"n":1694,"o":5.73,"t":"2026-02-20T05:00:00Z","v":115573,"vw":5.867767},{"c":5.81,"h":5.895,"l":5.75,"n":1607,"o":5.85,"t":"2026-02-23T05:00:00Z","v":106295,"vw":5.806586},{"c":6.02,"h":6.07,"l":5.76,"n":2303,"o":5.76,"t":"2026-02-24T05:00:00Z","v":344154,"vw":5.982393},{"c":6.01,"h":6.16,"l":5.92,"n":2062,"o":6.06,"t":"2026-02-25T05:00:00Z","v":176743,"vw":6.017153},{"c":6.02,"h":6.02,"l":5.88,"n":2005,"o":5.95,"t":"2026-02-26T05:00:00Z","v":149072,"vw":5.953034},{"c":5.72,"h":5.975,"l":5.61,"n":2168,"o":5.91,"t":"2026-02-27T05:00:00Z","v":198578,"vw":5.71347},{"c":5.73,"h":5.82,"l":5.54,"n":2032,"o":5.57,"t":"2026-03-02T05:00:00Z","v":192654,"vw":5.686116},{"c":5.45,"h":5.55,"l":5.1601,"n":3416,"o":5.55,"t":"2026-03-03T05:00:00Z","v":359317,"vw":5.36253},{"c":5.72,"h":5.88,"l":5.5,"n":2943,"o":5.5,"t":"2026-03-04T05:00:00Z","v":216125,"vw":5.722276},{"c":5.66,"h":5.8499,"l":5.55,"n":2414,"o":5.64,"t":"2026-03-05T05:00:00Z","v":193211,"vw":5.639487},{"c":5.57,"h":5.7799,"l":5.55,"n":2569,"o":5.69,"t":"2026-03-06T05:00:00Z","v":166925,"vw":5.611905},{"c":5.78,"h":5.8,"l":5.43,"n":3098,"o":5.51,"t":"2026-03-09T04:00:00Z","v":114734,"vw":5.638636},{"c":5.84,"h":5.9682,"l":5.6568,"n":2853,"o":5.78,"t":"2026-03-10T04:00:00Z","v":222233,"vw":5.867982},{"c":6.04,"h":6.08,"l":5.86,"n":4181,"o":5.86,"t":"2026-03-11T04:00:00Z","v":305766,"vw":6.007154},{"c":6.56,"h":6.94,"l":6.18,"n":4914,"o":6.9,"t":"2026-03-12T04:00:00Z","v":624958,"vw":6.469511},{"c":7,"h":7.56,"l":6.47,"n":7438,"o":6.54,"t":"2026-03-13T04:00:00Z","v":921582,"vw":7.197319},{"c":6.46,"h":7.3,"l":6.44,"n":4363,"o":7.18,"t":"2026-03-16T04:00:00Z","v":407224,"vw":6.77879},{"c":6.3,"h":6.735,"l":6.3,"n":3038,"o":6.52,"t":"2026-03-17T04:00:00Z","v":247274,"vw":6.464406},{"c":6.28,"h":6.5,"l":6.26,"n":2570,"o":6.31,"t":"2026-03-18T04:00:00Z","v":316136,"vw":6.325618},{"c":6.16,"h":6.46,"l":6.04,"n":1909,"o":6.14,"t":"2026-03-19T04:00:00Z","v":261838,"vw":6.122546},{"c":5.83,"h":6.17,"l":5.75,"n":1536,"o":6.16,"t":"2026-03-20T04:00:00Z","v":321970,"vw":5.891455},{"c":5.88,"h":6.0753,"l":5.69,"n":2060,"o":5.71,"t":"2026-03-23T04:00:00Z","v":308188,"vw":5.923746},{"c":5.74,"h":5.91,"l":5.66,"n":1606,"o":5.9,"t":"2026-03-24T04:00:00Z","v":260377,"vw":5.752425},{"c":5.9,"h":5.99,"l":5.77,"n":1654,"o":5.77,"t":"2026-03-25T04:00:00Z","v":266104,"vw":5.896022},{"c":5.63,"h":5.97,"l":5.62,"n":1992,"o":5.75,"t":"2026-03-26T04:00:00Z","v":302808,"vw":5.7641},{"c":5.58,"h":5.8,"l":5.58,"n":3068,"o":5.65,"t":"2026-03-27T04:00:00Z","v":385029,"vw":5.6523},{"c":5.5,"h":5.68,"l":5.44,"n":2165,"o":5.59,"t":"2026-03-30T04:00:00Z","v":258681,"vw":5.544257},{"c":5.56,"h":5.71,"l":5.5,"n":2386,"o":5.58,"t":"2026-03-31T04:00:00Z","v":321494,"vw":5.571547},{"c":5.93,"h":6.08,"l":5.61,"n":3052,"o":5.61,"t":"2026-04-01T04:00:00Z","v":233644,"vw":5.941672},{"c":5.87,"h":5.93,"l":5.55,"n":1915,"o":5.71,"t":"2026-04-02T04:00:00Z","v":126276,"vw":5.825062},{"c":5.84,"h":5.98,"l":5.81,"n":1545,"o":5.88,"t":"2026-04-06T04:00:00Z","v":91229,"vw":5.91299},{"c":5.67,"h":5.8,"l":5.56,"n":2364,"o":5.77,"t":"2026-04-07T04:00:00Z","v":191166,"vw":5.647096},{"c":5.91,"h":6.01,"l":5.835,"n":1398,"o":5.95,"t":"2026-04-08T04:00:00Z","v":147980,"vw":5.921054},{"c":5.88,"h":5.98,"l":5.85,"n":2219,"o":5.86,"t":"2026-04-09T04:00:00Z","v":119145,"vw":5.9054},{"c":5.8,"h":6.03,"l":5.78,"n":1807,"o":5.85,"t":"2026-04-10T04:00:00Z","v":110275,"vw":5.87027},{"c":6.02,"h":6.02,"l":5.73,"n":1473,"o":5.74,"t":"2026-04-13T04:00:00Z","v":169544,"vw":5.940391},{"c":6.19,"h":6.25,"l":6.04,"n":1645,"o":6.08,"t":"2026-04-14T04:00:00Z","v":126480,"vw":6.176781},{"c":6.3,"h":6.415,"l":6.2,"n":2232,"o":6.25,"t":"2026-04-15T04:00:00Z","v":191267,"vw":6.291549},{"c":6.46,"h":6.46,"l":6.25,"n":1565,"o":6.31,"t":"2026-04-16T04:00:00Z","v":163384,"vw":6.362496},{"c":6.56,"h":6.6199,"l":6.47,"n":1989,"o":6.5,"t":"2026-04-17T04:00:00Z","v":158363,"vw":6.522833},{"c":6.46,"h":6.59,"l":6.4,"n":1477,"o":6.4,"t":"2026-04-20T04:00:00Z","v":146512,"vw":6.495949},{"c":6.55,"h":6.725,"l":6.41,"n":1873,"o":6.48,"t":"2026-04-21T04:00:00Z","v":151969,"vw":6.602001},{"c":6.76,"h":6.8141,"l":6.55,"n":1766,"o":6.61,"t":"2026-04-22T04:00:00Z","v":151017,"vw":6.707807},{"c":6.36,"h":6.7122,"l":6.27,"n":2623,"o":6.7,"t":"2026-04-23T04:00:00Z","v":202249,"vw":6.432796},{"c":6.44,"h":6.51,"l":6.3527,"n":1285,"o":6.38,"t":"2026-04-24T04:00:00Z","v":135379,"vw":6.439592},{"c":6.39,"h":6.565,"l":6.3636,"n":1464,"o":6.48,"t":"2026-04-27T04:00:00Z","v":88219,"vw":6.427326},{"c":6.3,"h":6.38,"l":6.21,"n":1455,"o":6.27,"t":"2026-04-28T04:00:00Z","v":132551,"vw":6.292767},{"c":5.99,"h":6.34,"l":5.9877,"n":1396,"o":6.34,"t":"2026-04-29T04:00:00Z","v":119805,"vw":6.065508},{"c":6.08,"h":6.13,"l":5.9,"n":1511,"o":6.07,"t":"2026-04-30T04:00:00Z","v":136501,"vw":6.023202},{"c":6.18,"h":6.21,"l":6.08,"n":1199,"o":6.09,"t":"2026-05-01T04:00:00Z","v":125157,"vw":6.147436},{"c":6.23,"h":6.4,"l":6.175,"n":1385,"o":6.18,"t":"2026-05-04T04:00:00Z","v":99202,"vw":6.282623},{"c":6.11,"h":6.2643,"l":6.03,"n":1250,"o":6.26,"t":"2026-05-05T04:00:00Z","v":129220,"vw":6.124524},{"c":6.33,"h":6.33,"l":6.05,"n":1966,"o":6.1,"t":"2026-05-06T04:00:00Z","v":284793,"vw":6.23376},{"c":6.3,"h":6.405,"l":6.18,"n":1606,"o":6.32,"t":"2026-05-07T04:00:00Z","v":106407,"vw":6.288801},{"c":6.39,"h":6.45,"l":6.25,"n":2212,"o":6.3,"t":"2026-05-08T04:00:00Z","v":199368,"vw":6.362468},{"c":6.49,"h":6.53,"l":6.27,"n":1840,"o":6.39,"t":"2026-05-11T04:00:00Z","v":142400,"vw":6.397193},{"c":5.95,"h":6.41,"l":5.7301,"n":1796,"o":6.38,"t":"2026-05-12T04:00:00Z","v":259307,"vw":5.99004},{"c":6.33,"h":6.35,"l":5.87,"n":2851,"o":6.03,"t":"2026-05-13T04:00:00Z","v":206320,"vw":6.213667},{"c":6.23,"h":6.265,"l":6.1,"n":1127,"o":6.26,"t":"2026-05-14T04:00:00Z","v":73596,"vw":6.215297},{"c":5.87,"h":6.1,"l":5.86,"n":1031,"o":6.05,"t":"2026-05-15T04:00:00Z","v":80357,"vw":5.96547},{"c":5.84,"h":6.01,"l":5.77,"n":1558,"o":5.91,"t":"2026-05-18T04:00:00Z","v":178462,"vw":5.86663},{"c":5.7,"h":5.83,"l":5.67,"n":1523,"o":5.8,"t":"2026-05-19T04:00:00Z","v":151534,"vw":5.722871},{"c":5.63,"h":5.815,"l":5.55,"n":2186,"o":5.68,"t":"2026-05-20T04:00:00Z","v":199924,"vw":5.633739},{"c":5.47,"h":5.67,"l":5.47,"n":1393,"o":5.64,"t":"2026-05-21T04:00:00Z","v":174136,"vw":5.565945},{"c":5.48,"h":5.5,"l":5.2,"n":2919,"o":5.42,"t":"2026-05-22T04:00:00Z","v":445056,"vw":5.356678},{"c":5.74,"h":5.87,"l":5.51,"n":1799,"o":5.6,"t":"2026-05-26T04:00:00Z","v":254402,"vw":5.721992},{"c":5.53,"h":5.77,"l":5.35,"n":2474,"o":5.76,"t":"2026-05-27T04:00:00Z","v":294424,"vw":5.468473},{"c":5.93,"h":5.94,"l":5.58,"n":3712,"o":5.8,"t":"2026-05-28T04:00:00Z","v":509211,"vw":5.813624},{"c":6.06,"h":6.08,"l":5.675,"n":3104,"o":5.98,"t":"2026-05-29T04:00:00Z","v":348241,"vw":5.915329},{"c":5.98,"h":6.08,"l":5.87,"n":3187,"o":6.03,"t":"2026-06-01T04:00:00Z","v":364503,"vw":5.945503},{"c":5.41,"h":5.91,"l":5.41,"n":3649,"o":5.9,"t":"2026-06-02T04:00:00Z","v":424851,"vw":5.608156},{"c":4.98,"h":5.44,"l":4.92,"n":3559,"o":5.44,"t":"2026-06-03T04:00:00Z","v":447941,"vw":5.099689},{"c":4.97,"h":5,"l":4.82,"n":2549,"o":4.93,"t":"2026-06-04T04:00:00Z","v":282777,"vw":4.909829},{"c":4.66,"h":4.97,"l":4.52,"n":2292,"o":4.97,"t":"2026-06-05T04:00:00Z","v":374553,"vw":4.64115},{"c":4.82,"h":4.91,"l":4.61,"n":3059,"o":4.68,"t":"2026-06-08T04:00:00Z","v":277911,"vw":4.776439},{"c":4.91,"h":5.15,"l":4.685,"n":5939,"o":4.82,"t":"2026-06-09T04:00:00Z","v":636915,"vw":4.961354},{"c":4.94,"h":5.15,"l":4.8,"n":4824,"o":4.8,"t":"2026-06-10T04:00:00Z","v":420584,"vw":5.025592},{"c":5.17,"h":5.225,"l":4.85,"n":3513,"o":4.96,"t":"2026-06-11T04:00:00Z","v":370953,"vw":5.093502},{"c":5.23,"h":5.33,"l":5.0401,"n":3112,"o":5.19,"t":"2026-06-12T04:00:00Z","v":350598,"vw":5.247358},{"c":5.32,"h":5.53,"l":5.26,"n":6975,"o":5.34,"t":"2026-06-15T04:00:00Z","v":528896,"vw":5.350104},{"c":5.5,"h":5.5291,"l":5.25,"n":4846,"o":5.35,"t":"2026-06-16T04:00:00Z","v":525711,"vw":5.405742},{"c":4.98,"h":5.455,"l":4.965,"n":11460,"o":5.44,"t":"2026-06-17T04:00:00Z","v":1003287,"vw":5.169337},{"c":4.96,"h":5.03,"l":4.815,"n":7049,"o":4.94,"t":"2026-06-18T04:00:00Z","v":3719222,"vw":4.951253},{"c":5.08,"h":5.215,"l":4.905,"n":2222,"o":4.92,"t":"2026-06-22T04:00:00Z","v":246323,"vw":5.039734},{"c":4.89,"h":5.08,"l":4.83,"n":2219,"o":4.87,"t":"2026-06-23T04:00:00Z","v":291691,"vw":4.970385},{"c":4.86,"h":5.03,"l":4.8,"n":2196,"o":4.86,"t":"2026-06-24T04:00:00Z","v":306363,"vw":4.915024},{"c":5.03,"h":5.16,"l":4.82,"n":3919,"o":4.9,"t":"2026-06-25T04:00:00Z","v":384078,"vw":5.031572},{"c":5.36,"h":5.6372,"l":5.11,"n":4215,"o":5.15,"t":"2026-06-26T04:00:00Z","v":629195,"vw":5.409224},{"c":5.41,"h":5.47,"l":5.12,"n":2749,"o":5.38,"t":"2026-06-29T04:00:00Z","v":274780,"vw":5.352899},{"c":5.595,"h":5.7099,"l":5.3,"n":2310,"o":5.37,"t":"2026-06-30T04:00:00Z","v":243565,"vw":5.609955},{"c":5.84,"h":6.035,"l":5.3232,"n":3052,"o":5.53,"t":"2026-07-01T04:00:00Z","v":348789,"vw":5.868379},{"c":5.64,"h":6.04,"l":5.6,"n":1751,"o":5.9,"t":"2026-07-02T04:00:00Z","v":191023,"vw":5.783596},{"c":5.79,"h":5.9411,"l":5.69,"n":1903,"o":5.69,"t":"2026-07-06T04:00:00Z","v":153015,"vw":5.761619},{"c":5.6,"h":5.83,"l":5.565,"n":1796,"o":5.73,"t":"2026-07-07T04:00:00Z","v":177292,"vw":5.653244},{"c":5.72,"h":5.765,"l":5.5,"n":1827,"o":5.5,"t":"2026-07-08T04:00:00Z","v":191526,"vw":5.666422},{"c":5.84,"h":5.89,"l":5.68,"n":1557,"o":5.68,"t":"2026-07-09T04:00:00Z","v":149218,"vw":5.819259},{"c":5.73,"h":6,"l":5.73,"n":1517,"o":5.85,"t":"2026-07-10T04:00:00Z","v":97454,"vw":5.793887},{"c":5.68,"h":5.82,"l":5.6075,"n":1833,"o":5.68,"t":"2026-07-13T04:00:00Z","v":170463,"vw":5.70751},{"c":5.76,"h":5.93,"l":5.69,"n":1701,"o":5.74,"t":"2026-07-14T04:00:00Z","v":120444,"vw":5.796481},{"c":5.95,"h":6,"l":5.83,"n":1785,"o":5.83,"t":"2026-07-15T04:00:00Z","v":139125,"vw":5.928482},{"c":6.08,"h":6.11,"l":5.92,"n":2108,"o":5.92,"t":"2026-07-16T04:00:00Z","v":181278,"vw":6.022247},{"c":5.77,"h":6.01,"l":5.6201,"n":1759,"o":5.88,"t":"2026-07-17T04:00:00Z","v":206979,"vw":5.856458},{"c":5.87,"h":6.03,"l":5.82,"n":1505,"o":5.83,"t":"2026-07-20T04:00:00Z","v":179826,"vw":5.915452},{"c":5.82,"h":5.99,"l":5.81,"n":1860,"o":5.92,"t":"2026-07-21T04:00:00Z","v":198338,"vw":5.880616},{"c":5.66,"h":5.8,"l":5.65,"n":1288,"o":5.76,"t":"2026-07-22T04:00:00Z","v":123763,"vw":5.703117},{"c":5.56,"h":5.7001,"l":5.53,"n":1527,"o":5.6,"t":"2026-07-23T04:00:00Z","v":162851,"vw":5.604081},{"c":5.52,"h":5.7,"l":5.51,"n":1619,"o":5.57,"t":"2026-07-24T04:00:00Z","v":199519,"vw":5.591282},{"c":5.79,"h":5.82,"l":5.57,"n":2738,"o":5.59,"t":"2026-07-27T04:00:00Z","v":322785,"vw":5.671448},{"c":5.24,"h":5.78,"l":5.1,"n":3879,"o":5.74,"t":"2026-07-28T04:00:00Z","v":541207,"vw":5.253483},{"c":5.23,"h":5.47,"l":5.2,"n":2655,"o":5.28,"t":"2026-07-29T04:00:00Z","v":254767,"vw":5.317309},{"c":5.66,"h":5.728,"l":5.29,"n":1921,"o":5.32,"t":"2026-07-30T04:00:00Z","v":181815,"vw":5.566767},{"c":5.34,"h":5.605,"l":5.16,"n":3248,"o":5.6,"t":"2026-07-31T04:00:00Z","v":425050,"vw":5.296577},{"c":5.39,"h":5.535,"l":5.35,"n":2137,"o":5.35,"t":"2026-08-03T04:00:00Z","v":216110,"vw":5.396774},{"c":5.35,"h":5.5,"l":5.28,"n":2374,"o":5.42,"t":"2026-08-04T04:00:00Z","v":228996,"vw":5.347577},{"c":5.14,"h":5.39,"l":5.13,"n":2420,"o":5.37,"t":"2026-08-05T04:00:00Z","v":207364,"vw":5.187032},{"c":5.06,"h":5.21,"l":5,"n":1615,"o":5.11,"t":"2026-08-06T04:00:00Z","v":145500,"vw":5.125197},{"c":5.12,"h":5.16,"l":5.08,"n":2233,"o":5.09,"t":"2026-08-07T04:00:00Z","v":181669,"vw":5.114996},{"c":5.05,"h":5.17,"l":4.96,"n":2959,"o":5.09,"t":"2026-08-10T04:00:00Z","v":282380,"vw":5.024123},{"c":5.04,"h":5.0899,"l":4.995,"n":2020,"o":5.05,"t":"2026-08-11T04:00:00Z","v":154144,"vw":5.028069},{"c":4.97,"h":5.1103,"l":4.91,"n":3401,"o":5.04,"t":"2026-08-12T04:00:00Z","v":338529,"vw":4.975346},{"c":5.15,"h":5.19,"l":4.97,"n":3164,"o":5,"t":"2026-08-13T04:00:00Z","v":286209,"vw":5.106678},{"c":5.25,"h":5.25,"l":5.1,"n":2117,"o":5.14,"t":"2026-08-14T04:00:00Z","v":189474,"vw":5.18894},{"c":4.97,"h":5.202,"l":4.9,"n":1773,"o":5.2,"t":"2026-08-17T04:00:00Z","v":286701,"vw":4.994436},{"c":4.89,"h":5.06,"l":4.81,"n":1987,"o":4.97,"t":"2026-08-18T04:00:00Z","v":235347,"vw":4.913145},{"c":5,"h":5.05,"l":4.76,"n":3052,"o":4.89,"t":"2026-08-19T04:00:00Z","v":255410,"vw":4.937121},{"c":5.04,"h":5.15,"l":4.92,"n":2291,"o":4.96,"t":"2026-08-20T04:00:00Z","v":241392,"vw":5.04845},{"c":5.12,"h":5.14,"l":5.03,"n":1540,"o":5.07,"t":"2026-08-21T04:00:00Z","v":154405,"vw":5.101045},{"c":4.96,"h":5.05,"l":4.93,"n":1885,"o":5.05,"t":"2026-08-24T04:00:00Z","v":191951,"vw":4.96916},{"c":5.06,"h":5.1,"l":4.93,"n":2166,"o":4.96,"t":"2026-08-25T04:00:00Z","v":234214,"vw":5.01951},{"c":5.02,"h":5.08,"l":4.98,"n":1278,"o":5.04,"t":"2026-08-26T04:00:00Z","v":161223,"vw":5.024478},{"c":5.01,"h":5.11,"l":4.98,"n":2263,"o":5.02,"t":"2026-08-27T04:00:00Z","v":264226,"vw":5.044732},{"c":5.01,"h":5.11,"l":4.955,"n":2571,"o":5.04,"t":"2026-08-28T04:00:00Z","v":259323,"vw":5.028502},{"c":4.93,"h":5.09,"l":4.9,"n":1601,"o":5.03,"t":"2026-08-31T04:00:00Z","v":226895,"vw":4.961225},{"c":4.825,"h":4.93,"l":4.81,"n":2029,"o":4.88,"t":"2026-09-01T04:00:00Z","v":256019,"vw":4.854564},{"c":4.76,"h":4.99,"l":4.725,"n":2742,"o":4.83,"t":"2026-09-02T04:00:00Z","v":260682,"vw":4.808554},{"c":4.9,"h":4.96,"l":4.76,"n":2661,"o":4.76,"t":"2026-09-03T04:00:00Z","v":262103,"vw":4.912212},{"c":4.88,"h":4.985,"l":4.77,"n":1954,"o":4.93,"t":"2026-09-04T04:00:00Z","v":240397,"vw":4.840832},{"c":4.93,"h":5,"l":4.8,"n":2080,"o":4.85,"t":"2026-09-08T04:00:00Z","v":216365,"vw":4.898086},{"c":4.87,"h":4.93,"l":4.84,"n":1648,"o":4.89,"t":"2026-09-09T04:00:00Z","v":168190,"vw":4.896758},{"c":4.89,"h":4.94,"l":4.78,"n":1805,"o":4.78,"t":"2026-09-10T04:00:00Z","v":136658,"vw":4.91058},{"c":4.9,"h":5.03,"l":4.89,"n":1940,"o":4.97,"t":"2026-09-11T04:00:00Z","v":136413,"vw":4.974966},{"c":4.89,"h":4.985,"l":4.82,"n":1969,"o":4.82,"t":"2026-09-14T04:00:00Z","v":136295,"vw":4.941851},{"c":4.85,"h":4.945,"l":4.835,"n":1784,"o":4.84,"t":"2026-09-15T04:00:00Z","v":168739,"vw":4.900015},{"c":4.91,"h":4.95,"l":4.82,"n":2382,"o":4.85,"t":"2026-09-16T04:00:00Z","v":196212,"vw":4.880797},{"c":4.9,"h":5.07,"l":4.9,"n":2387,"o":4.97,"t":"2026-09-17T04:00:00Z","v":243400,"vw":4.980264},{"c":4.95,"h":5.015,"l":4.88,"n":2063,"o":4.945,"t":"2026-09-18T04:00:00Z","v":217033,"vw":4.950678},{"c":5,"h":5.11,"l":4.99,"n":2641,"o":5.03,"t":"2026-09-21T04:00:00Z","v":277771,"vw":5.029573},{"c":5.055,"h":5.095,"l":5.005,"n":2045,"o":5.04,"t":"2026-09-22T04:00:00Z","v":232308,"vw":5.05885},{"c":5.07,"h":5.095,"l":5.01,"n":1954,"o":5.02,"t":"2026-09-23T04:00:00Z","v":203412,"vw":5.060043},{"c":5.01,"h":5.11,"l":4.955,"n":2161,"o":5.065,"t":"2026-09-24T04:00:00Z","v":205267,"vw":5.003437},{"c":5.01,"h":5.045,"l":4.975,"n":2084,"o":5,"t":"2026-09-25T04:00:00Z","v":174670,"vw":5.020238},{"c":4.87,"h":5.02,"l":4.865,"n":1744,"o":5.01,"t":"2026-09-28T04:00:00Z","v":168517,"vw":4.941316},{"c":4.79,"h":4.8929,"l":4.77,"n":1774,"o":4.86,"t":"2026-09-29T04:00:00Z","v":187511,"vw":4.813413},{"c":4.83,"h":4.915,"l":4.785,"n":1826,"o":4.79,"t":"2026-09-30T04:00:00Z","v":177937,"vw":4.862749},{"c":4.64,"h":4.85,"l":4.53,"n":3749,"o":4.85,"t":"2026-10-01T04:00:00Z","v":390234,"vw":4.669007},{"c":4.71,"h":4.795,"l":4.59,"n":2569,"o":4.76,"t":"2026-10-02T04:00:00Z","v":231871,"vw":4.729967},{"c":4.79,"h":4.84,"l":4.66,"n":1897,"o":4.66,"t":"2026-10-05T04:00:00Z","v":153998,"vw":4.780373},{"c":4.765,"h":4.87,"l":4.74,"n":1746,"o":4.81,"t":"2026-10-06T04:00:00Z","v":127722,"vw":4.785312},{"c":4.81,"h":4.85,"l":4.69,"n":2366,"o":4.69,"t":"2026-10-07T04:00:00Z","v":217864,"vw":4.771843},{"c":4.81,"h":4.855,"l":4.725,"n":2048,"o":4.78,"t":"2026-10-08T04:00:00Z","v":196428,"vw":4.779807},{"c":5.01,"h":5.05,"l":4.83,"n":2722,"o":4.83,"t":"2026-10-09T04:00:00Z","v":212415,"vw":4.998221},{"c":5,"h":5.07,"l":4.94,"n":1890,"o":5,"t":"2026-10-12T04:00:00Z","v":202085,"vw":5.02296},{"c":5,"h":5.06,"l":4.9101,"n":1592,"o":4.95,"t":"2026-10-13T04:00:00Z","v":141656,"vw":5.029297},{"c":4.89,"h":5,"l":4.837,"n":2200,"o":4.94,"t":"2026-10-14T04:00:00Z","v":244953,"vw":4.896986},{"c":4.64,"h":4.87,"l":4.575,"n":2738,"o":4.87,"t":"2026-10-15T04:00:00Z","v":220538,"vw":4.666043},{"c":4.21,"h":4.63,"l":4.2,"n":3350,"o":4.63,"t":"2026-10-16T04:00:00Z","v":322958,"vw":4.334459},{"c":4.14,"h":4.38,"l":4.0911,"n":1701,"o":4.24,"t":"2026-10-19T04:00:00Z","v":132979,"vw":4.178145},{"c":4,"h":4.13,"l":3.945,"n":1730,"o":4.08,"t":"2026-10-20T04:00:00Z","v":140498,"vw":4.038487},{"c":3.9,"h":4.04,"l":3.88,"n":2345,"o":4.01,"t":"2026-10-21T04:00:00Z","v":230383,"vw":3.955716},{"c":3.78,"h":3.82,"l":3.73,"n":833,"o":3.8,"t":"2026-10-22T04:00:00Z","v":63053,"vw":3.782895}],"volatilityBars":[{"c":5.03,"h":5.11,"l":5.03,"n":130,"o":5.03,"t":"2026-09-21T13:30:00Z","v":15707,"vw":5.053491},{"c":5.02,"h":5.0311,"l":4.998,"n":207,"o":5.0301,"t":"2026-09-21T13:45:00Z","v":15210,"vw":5.020402},{"c":5.055,"h":5.06,"l":5.015,"n":432,"o":5.03,"t":"2026-09-21T14:00:00Z","v":76310,"vw":5.022233},{"c":5.03,"h":5.055,"l":5.025,"n":128,"o":5.055,"t":"2026-09-21T14:15:00Z","v":12268,"vw":5.044843},{"c":5.035,"h":5.045,"l":5.0301,"n":58,"o":5.04,"t":"2026-09-21T14:30:00Z","v":10318,"vw":5.03774},{"c":5.045,"h":5.045,"l":5.035,"n":30,"o":5.035,"t":"2026-09-21T14:45:00Z","v":2578,"vw":5.042892},{"c":5.04,"h":5.055,"l":5.04,"n":122,"o":5.045,"t":"2026-09-21T15:00:00Z","v":22982,"vw":5.048726},{"c":5.04,"h":5.06,"l":5.04,"n":76,"o":5.05,"t":"2026-09-21T15:15:00Z","v":10524,"vw":5.05026},{"c":5.03,"h":5.03,"l":5.025,"n":24,"o":5.03,"t":"2026-09-21T15:30:00Z","v":1784,"vw":5.0283},{"c":5.035,"h":5.04,"l":5.03,"n":59,"o":5.035,"t":"2026-09-21T15:45:00Z","v":4534,"vw":5.037827},{"c":5.025,"h":5.035,"l":5.025,"n":24,"o":5.035,"t":"2026-09-21T16:00:00Z","v":2638,"vw":5.030454},{"c":5.025,"h":5.025,"l":5.025,"n":9,"o":5.025,"t":"2026-09-21T16:15:00Z","v":436,"vw":5.025},{"c":5.035,"h":5.035,"l":5.025,"n":46,"o":5.025,"t":"2026-09-21T16:30:00Z","v":6324,"vw":5.028733},{"c":5.035,"h":5.035,"l":5.035,"n":11,"o":5.035,"t":"2026-09-21T16:45:00Z","v":724,"vw":5.035},{"c":5.0209,"h":5.035,"l":5.0209,"n":26,"o":5.035,"t":"2026-09-21T17:00:00Z","v":3033,"vw":5.028819},{"c":5.015,"h":5.03,"l":5.015,"n":67,"o":5.03,"t":"2026-09-21T17:15:00Z","v":5641,"vw":5.024585},{"c":5.02,"h":5.02,"l":5.015,"n":36,"o":5.015,"t":"2026-09-21T17:30:00Z","v":2761,"vw":5.019542},{"c":5.03,"h":5.03,"l":5.02,"n":54,"o":5.02,"t":"2026-09-21T17:45:00Z","v":6156,"vw":5.024936},{"c":5.025,"h":5.03,"l":5.02,"n":15,"o":5.025,"t":"2026-09-21T18:00:00Z","v":1766,"vw":5.024068},{"c":5.025,"h":5.025,"l":5.0201,"n":21,"o":5.025,"t":"2026-09-21T18:15:00Z","v":2015,"vw":5.022723},{"c":5.025,"h":5.025,"l":5.015,"n":61,"o":5.025,"t":"2026-09-21T18:30:00Z","v":5608,"vw":5.020214},{"c":5.025,"h":5.025,"l":5.025,"n":16,"o":5.025,"t":"2026-09-21T18:45:00Z","v":1078,"vw":5.025},{"c":5.035,"h":5.04,"l":5.03,"n":47,"o":5.03,"t":"2026-09-21T19:00:00Z","v":5878,"vw":5.033933},{"c":5.025,"h":5.035,"l":5.02,"n":65,"o":5.035,"t":"2026-09-21T19:15:00Z","v":6743,"vw":5.0275},{"c":5.04,"h":5.04,"l":5.0209,"n":102,"o":5.0209,"t":"2026-09-21T19:30:00Z","v":9687,"vw":5.033166},{"c":4.995,"h":5.04,"l":4.99,"n":451,"o":5.035,"t":"2026-09-21T19:45:00Z","v":35424,"vw":5.014295},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-21T20:00:00Z","v":2605,"vw":5},{"c":5.045,"h":5.06,"l":5.035,"n":22,"o":5.04,"t":"2026-09-22T13:30:00Z","v":2116,"vw":5.042524},{"c":5.045,"h":5.065,"l":5.04,"n":39,"o":5.05,"t":"2026-09-22T13:45:00Z","v":4463,"vw":5.052973},{"c":5.07,"h":5.08,"l":5.06,"n":154,"o":5.06,"t":"2026-09-22T14:00:00Z","v":19253,"vw":5.0705},{"c":5.03,"h":5.07,"l":5.02,"n":101,"o":5.07,"t":"2026-09-22T14:15:00Z","v":10167,"vw":5.043651},{"c":5.02,"h":5.03,"l":5.015,"n":93,"o":5.03,"t":"2026-09-22T14:30:00Z","v":7563,"vw":5.024528},{"c":5.025,"h":5.03,"l":5.015,"n":29,"o":5.015,"t":"2026-09-22T14:45:00Z","v":2058,"vw":5.02251},{"c":5.02,"h":5.03,"l":5.005,"n":80,"o":5.0208,"t":"2026-09-22T15:00:00Z","v":11515,"vw":5.018779},{"c":5.03,"h":5.03,"l":5.0105,"n":55,"o":5.0105,"t":"2026-09-22T15:15:00Z","v":5817,"vw":5.018647},{"c":5.03,"h":5.035,"l":5.02,"n":20,"o":5.035,"t":"2026-09-22T15:30:00Z","v":1754,"vw":5.028634},{"c":5.025,"h":5.03,"l":5.015,"n":74,"o":5.03,"t":"2026-09-22T15:45:00Z","v":8231,"vw":5.020992},{"c":5.03,"h":5.03,"l":5.0205,"n":20,"o":5.03,"t":"2026-09-22T16:00:00Z","v":1348,"vw":5.025148},{"c":5.03,"h":5.04,"l":5.02,"n":37,"o":5.02,"t":"2026-09-22T16:15:00Z","v":4187,"vw":5.030105},{"c":5.045,"h":5.045,"l":5.035,"n":50,"o":5.035,"t":"2026-09-22T16:30:00Z","v":4695,"vw":5.04},{"c":5.05,"h":5.055,"l":5.04,"n":68,"o":5.05,"t":"2026-09-22T16:45:00Z","v":9887,"vw":5.048393},{"c":5.05,"h":5.055,"l":5.045,"n":28,"o":5.05,"t":"2026-09-22T17:00:00Z","v":1997,"vw":5.050601},{"c":5.06,"h":5.06,"l":5.055,"n":55,"o":5.055,"t":"2026-09-22T17:15:00Z","v":6808,"vw":5.058041},{"c":5.065,"h":5.07,"l":5.055,"n":48,"o":5.055,"t":"2026-09-22T17:30:00Z","v":6431,"vw":5.063347},{"c":5.09,"h":5.09,"l":5.06,"n":95,"o":5.07,"t":"2026-09-22T17:45:00Z","v":12717,"vw":5.076929},{"c":5.085,"h":5.09,"l":5.08,"n":66,"o":5.09,"t":"2026-09-22T18:00:00Z","v":5913,"vw":5.082742},{"c":5.085,"h":5.09,"l":5.08,"n":13,"o":5.085,"t":"2026-09-22T18:15:00Z","v":987,"vw":5.085},{"c":5.085,"h":5.085,"l":5.08,"n":20,"o":5.085,"t":"2026-09-22T18:30:00Z","v":1086,"vw":5.083571},{"c":5.075,"h":5.095,"l":5.07,"n":163,"o":5.0807,"t":"2026-09-22T18:45:00Z","v":26018,"vw":5.081146},{"c":5.07,"h":5.09,"l":5.07,"n":128,"o":5.075,"t":"2026-09-22T19:00:00Z","v":21291,"vw":5.08131},{"c":5.06,"h":5.07,"l":5.05,"n":40,"o":5.07,"t":"2026-09-22T19:15:00Z","v":8255,"vw":5.063895},{"c":5.075,"h":5.08,"l":5.06,"n":106,"o":5.06,"t":"2026-09-22T19:30:00Z","v":16884,"vw":5.065031},{"c":5.06,"h":5.085,"l":5.04,"n":261,"o":5.08,"t":"2026-09-22T19:45:00Z","v":23448,"vw":5.060897},{"c":5.055,"h":5.055,"l":5.055,"n":5,"o":5.055,"t":"2026-09-22T20:00:00Z","v":3476,"vw":5.055},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-09-22T20:30:00Z","v":1277,"vw":5.055},{"c":5.06,"h":5.06,"l":5.01,"n":108,"o":5.02,"t":"2026-09-23T13:30:00Z","v":7336,"vw":5.036087},{"c":5.045,"h":5.075,"l":5.04,"n":102,"o":5.07,"t":"2026-09-23T13:45:00Z","v":8676,"vw":5.056072},{"c":5.035,"h":5.055,"l":5.03,"n":73,"o":5.04,"t":"2026-09-23T14:00:00Z","v":6305,"vw":5.042646},{"c":5.035,"h":5.035,"l":5.035,"n":17,"o":5.035,"t":"2026-09-23T14:15:00Z","v":1940,"vw":5.035},{"c":5.035,"h":5.055,"l":5.035,"n":108,"o":5.035,"t":"2026-09-23T14:30:00Z","v":14916,"vw":5.045779},{"c":5.055,"h":5.055,"l":5.04,"n":54,"o":5.04,"t":"2026-09-23T14:45:00Z","v":3594,"vw":5.051277},{"c":5.055,"h":5.065,"l":5.055,"n":41,"o":5.055,"t":"2026-09-23T15:00:00Z","v":4836,"vw":5.059541},{"c":5.05,"h":5.06,"l":5.05,"n":43,"o":5.05,"t":"2026-09-23T15:15:00Z","v":7113,"vw":5.054491},{"c":5.055,"h":5.055,"l":5.045,"n":34,"o":5.045,"t":"2026-09-23T15:30:00Z","v":3141,"vw":5.052688},{"c":5.045,"h":5.05,"l":5.045,"n":31,"o":5.05,"t":"2026-09-23T15:45:00Z","v":3221,"vw":5.047487},{"c":5.045,"h":5.045,"l":5.045,"n":9,"o":5.045,"t":"2026-09-23T16:00:00Z","v":324,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":6,"o":5.045,"t":"2026-09-23T16:15:00Z","v":1325,"vw":5.045},{"c":5.045,"h":5.05,"l":5.03,"n":51,"o":5.04,"t":"2026-09-23T16:30:00Z","v":8739,"vw":5.03925},{"c":5.045,"h":5.05,"l":5.045,"n":11,"o":5.05,"t":"2026-09-23T16:45:00Z","v":782,"vw":5.045984},{"c":5.045,"h":5.06,"l":5.045,"n":38,"o":5.055,"t":"2026-09-23T17:00:00Z","v":4205,"vw":5.052232},{"c":5.055,"h":5.06,"l":5.04,"n":21,"o":5.045,"t":"2026-09-23T17:15:00Z","v":2371,"vw":5.05003},{"c":5.055,"h":5.06,"l":5.05,"n":34,"o":5.055,"t":"2026-09-23T17:30:00Z","v":4405,"vw":5.051202},{"c":5.055,"h":5.06,"l":5.055,"n":15,"o":5.055,"t":"2026-09-23T17:45:00Z","v":2638,"vw":5.055767},{"c":5.065,"h":5.08,"l":5.055,"n":121,"o":5.055,"t":"2026-09-23T18:00:00Z","v":11243,"vw":5.06702},{"c":5.065,"h":5.08,"l":5.065,"n":68,"o":5.065,"t":"2026-09-23T18:15:00Z","v":9287,"vw":5.069865},{"c":5.065,"h":5.07,"l":5.06,"n":104,"o":5.065,"t":"2026-09-23T18:30:00Z","v":10998,"vw":5.061422},{"c":5.065,"h":5.065,"l":5.06,"n":41,"o":5.065,"t":"2026-09-23T18:45:00Z","v":5323,"vw":5.062532},{"c":5.065,"h":5.065,"l":5.06,"n":117,"o":5.065,"t":"2026-09-23T19:00:00Z","v":10614,"vw":5.061589},{"c":5.065,"h":5.07,"l":5.06,"n":76,"o":5.065,"t":"2026-09-23T19:15:00Z","v":16450,"vw":5.066321},{"c":5.075,"h":5.095,"l":5.07,"n":126,"o":5.07,"t":"2026-09-23T19:30:00Z","v":18221,"vw":5.08262},{"c":5.065,"h":5.08,"l":5.06,"n":286,"o":5.075,"t":"2026-09-23T19:45:00Z","v":29037,"vw":5.068234},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-09-23T20:00:00Z","v":2566,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-24T12:00:00Z","v":100,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":8,"o":5.08,"t":"2026-09-24T13:15:00Z","v":200,"vw":5.08},{"c":5.06,"h":5.11,"l":5.02,"n":75,"o":5.065,"t":"2026-09-24T13:30:00Z","v":7696,"vw":5.083752},{"c":5.04,"h":5.05,"l":5.04,"n":22,"o":5.05,"t":"2026-09-24T13:45:00Z","v":1846,"vw":5.045783},{"c":5.03,"h":5.05,"l":5.015,"n":112,"o":5.05,"t":"2026-09-24T14:00:00Z","v":10848,"vw":5.039824},{"c":5.02,"h":5.03,"l":5,"n":291,"o":5.03,"t":"2026-09-24T14:15:00Z","v":33644,"vw":5.017943},{"c":4.985,"h":5.02,"l":4.985,"n":161,"o":5.02,"t":"2026-09-24T14:30:00Z","v":18529,"vw":5.005397},{"c":4.995,"h":4.995,"l":4.97,"n":76,"o":4.9809,"t":"2026-09-24T14:45:00Z","v":7375,"vw":4.982005},{"c":4.97,"h":4.99,"l":4.96,"n":88,"o":4.99,"t":"2026-09-24T15:00:00Z","v":8451,"vw":4.979118},{"c":4.965,"h":4.965,"l":4.96,"n":16,"o":4.965,"t":"2026-09-24T15:15:00Z","v":1120,"vw":4.963238},{"c":4.98,"h":4.98,"l":4.965,"n":46,"o":4.97,"t":"2026-09-24T15:30:00Z","v":5680,"vw":4.974186},{"c":4.99,"h":4.99,"l":4.98,"n":40,"o":4.98,"t":"2026-09-24T15:45:00Z","v":4367,"vw":4.981675},{"c":4.98,"h":4.985,"l":4.955,"n":285,"o":4.98,"t":"2026-09-24T16:00:00Z","v":36873,"vw":4.966531},{"c":5.01,"h":5.015,"l":4.98,"n":93,"o":4.98,"t":"2026-09-24T16:15:00Z","v":17770,"vw":5.007768},{"c":5.025,"h":5.025,"l":5.01,"n":19,"o":5.01,"t":"2026-09-24T16:30:00Z","v":1872,"vw":5.018609},{"c":5.02,"h":5.02,"l":5.015,"n":12,"o":5.02,"t":"2026-09-24T16:45:00Z","v":2177,"vw":5.019765},{"c":5.015,"h":5.015,"l":5.015,"n":10,"o":5.015,"t":"2026-09-24T17:00:00Z","v":646,"vw":5.015},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-24T17:15:00Z","v":100,"vw":5.02},{"c":5.015,"h":5.02,"l":5.01,"n":29,"o":5.02,"t":"2026-09-24T17:30:00Z","v":962,"vw":5.014136},{"c":5.02,"h":5.02,"l":5.015,"n":3,"o":5.015,"t":"2026-09-24T17:45:00Z","v":333,"vw":5.016572},{"c":5.015,"h":5.0177,"l":5.015,"n":66,"o":5.0177,"t":"2026-09-24T18:00:00Z","v":2642,"vw":5.015516},{"c":5.025,"h":5.03,"l":5.02,"n":49,"o":5.02,"t":"2026-09-24T18:15:00Z","v":2688,"vw":5.022109},{"c":5.01,"h":5.03,"l":5.01,"n":57,"o":5.03,"t":"2026-09-24T18:30:00Z","v":4075,"vw":5.016972},{"c":5.01,"h":5.01,"l":5.005,"n":18,"o":5.01,"t":"2026-09-24T18:45:00Z","v":1168,"vw":5.008771},{"c":5.01,"h":5.01,"l":5.01,"n":9,"o":5.01,"t":"2026-09-24T19:00:00Z","v":330,"vw":5.01},{"c":5.02,"h":5.025,"l":5.01,"n":44,"o":5.01,"t":"2026-09-24T19:15:00Z","v":3757,"vw":5.017269},{"c":5.01,"h":5.015,"l":5.01,"n":67,"o":5.01,"t":"2026-09-24T19:30:00Z","v":6403,"vw":5.010782},{"c":5.015,"h":5.02,"l":5,"n":207,"o":5.005,"t":"2026-09-24T19:45:00Z","v":17231,"vw":5.008255},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-09-24T20:00:00Z","v":2069,"vw":5.01},{"c":5.01,"h":5.01,"l":5,"n":7,"o":5,"t":"2026-09-25T13:30:00Z","v":823,"vw":5.001883},{"c":4.995,"h":5.03,"l":4.98,"n":152,"o":5.03,"t":"2026-09-25T13:45:00Z","v":16973,"vw":5.006606},{"c":5.015,"h":5.02,"l":4.975,"n":147,"o":4.98,"t":"2026-09-25T14:00:00Z","v":15177,"vw":4.986302},{"c":5.025,"h":5.03,"l":5,"n":120,"o":5.02,"t":"2026-09-25T14:15:00Z","v":12907,"vw":5.020915},{"c":5.02,"h":5.03,"l":5.015,"n":70,"o":5.025,"t":"2026-09-25T14:30:00Z","v":4387,"vw":5.021511},{"c":5.025,"h":5.025,"l":5.005,"n":45,"o":5.015,"t":"2026-09-25T14:45:00Z","v":4486,"vw":5.014872},{"c":5.025,"h":5.04,"l":5.025,"n":51,"o":5.03,"t":"2026-09-25T15:00:00Z","v":4952,"vw":5.030649},{"c":5.035,"h":5.035,"l":5.02,"n":48,"o":5.025,"t":"2026-09-25T15:15:00Z","v":4237,"vw":5.029504},{"c":5.02,"h":5.04,"l":5.02,"n":122,"o":5.035,"t":"2026-09-25T15:30:00Z","v":10710,"vw":5.029348},{"c":5.035,"h":5.04,"l":5.015,"n":61,"o":5.015,"t":"2026-09-25T15:45:00Z","v":5686,"vw":5.027794},{"c":5.025,"h":5.045,"l":5.025,"n":150,"o":5.035,"t":"2026-09-25T16:00:00Z","v":13110,"vw":5.036026},{"c":5.028,"h":5.03,"l":5.025,"n":41,"o":5.025,"t":"2026-09-25T16:15:00Z","v":4480,"vw":5.027082},{"c":5.035,"h":5.035,"l":5.02,"n":35,"o":5.03,"t":"2026-09-25T16:30:00Z","v":3292,"vw":5.027862},{"c":5.035,"h":5.04,"l":5.03,"n":26,"o":5.035,"t":"2026-09-25T16:45:00Z","v":3267,"vw":5.037035},{"c":5.045,"h":5.045,"l":5.0344,"n":34,"o":5.035,"t":"2026-09-25T17:00:00Z","v":2773,"vw":5.039257},{"c":5.035,"h":5.045,"l":5.035,"n":54,"o":5.04,"t":"2026-09-25T17:15:00Z","v":7014,"vw":5.038063},{"c":5.04,"h":5.04,"l":5.035,"n":39,"o":5.04,"t":"2026-09-25T17:30:00Z","v":3017,"vw":5.035741},{"c":5.04,"h":5.04,"l":5.0306,"n":36,"o":5.035,"t":"2026-09-25T17:45:00Z","v":4270,"vw":5.035749},{"c":5.035,"h":5.04,"l":5.025,"n":44,"o":5.035,"t":"2026-09-25T18:00:00Z","v":5539,"vw":5.030197},{"c":5.035,"h":5.04,"l":5.03,"n":24,"o":5.035,"t":"2026-09-25T18:15:00Z","v":1157,"vw":5.034478},{"c":5.03,"h":5.04,"l":5.02,"n":44,"o":5.04,"t":"2026-09-25T18:30:00Z","v":3192,"vw":5.030833},{"c":5.035,"h":5.035,"l":5.025,"n":59,"o":5.03,"t":"2026-09-25T18:45:00Z","v":6039,"vw":5.027556},{"c":5.015,"h":5.035,"l":5.015,"n":52,"o":5.035,"t":"2026-09-25T19:00:00Z","v":5173,"vw":5.025786},{"c":5.005,"h":5.02,"l":5.005,"n":49,"o":5.02,"t":"2026-09-25T19:15:00Z","v":4113,"vw":5.011125},{"c":5.005,"h":5.01,"l":5,"n":35,"o":5.005,"t":"2026-09-25T19:30:00Z","v":2525,"vw":5.006967},{"c":5.005,"h":5.02,"l":5.005,"n":206,"o":5.005,"t":"2026-09-25T19:45:00Z","v":16087,"vw":5.011992},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-09-25T20:00:00Z","v":3515,"vw":5.01},{"c":4.995,"h":5.02,"l":4.972,"n":55,"o":5.01,"t":"2026-09-28T13:30:00Z","v":6282,"vw":5.005047},{"c":5.015,"h":5.015,"l":4.995,"n":42,"o":4.995,"t":"2026-09-28T13:45:00Z","v":5388,"vw":5.009287},{"c":5.005,"h":5.02,"l":4.995,"n":142,"o":5.015,"t":"2026-09-28T14:00:00Z","v":20677,"vw":5.003332},{"c":5.005,"h":5.01,"l":5.005,"n":28,"o":5.01,"t":"2026-09-28T14:15:00Z","v":2441,"vw":5.009745},{"c":4.98,"h":5.01,"l":4.98,"n":53,"o":5.005,"t":"2026-09-28T14:30:00Z","v":6733,"vw":4.998907},{"c":4.955,"h":4.975,"l":4.955,"n":36,"o":4.97,"t":"2026-09-28T14:45:00Z","v":3761,"vw":4.966137},{"c":4.955,"h":4.955,"l":4.955,"n":5,"o":4.955,"t":"2026-09-28T15:00:00Z","v":301,"vw":4.955},{"c":4.965,"h":4.975,"l":4.95,"n":79,"o":4.95,"t":"2026-09-28T15:15:00Z","v":8975,"vw":4.968206},{"c":4.95,"h":4.97,"l":4.94,"n":94,"o":4.97,"t":"2026-09-28T15:30:00Z","v":12560,"vw":4.953887},{"c":4.915,"h":4.94,"l":4.915,"n":92,"o":4.94,"t":"2026-09-28T15:45:00Z","v":8602,"vw":4.935265},{"c":4.92,"h":4.92,"l":4.92,"n":10,"o":4.92,"t":"2026-09-28T16:00:00Z","v":1205,"vw":4.92},{"c":4.945,"h":4.955,"l":4.93,"n":111,"o":4.93,"t":"2026-09-28T16:15:00Z","v":15874,"vw":4.944097},{"c":4.93,"h":4.93,"l":4.93,"n":24,"o":4.93,"t":"2026-09-28T16:30:00Z","v":2080,"vw":4.93},{"c":4.91,"h":4.925,"l":4.91,"n":22,"o":4.925,"t":"2026-09-28T16:45:00Z","v":1369,"vw":4.917198},{"c":4.93,"h":4.935,"l":4.905,"n":58,"o":4.91,"t":"2026-09-28T17:00:00Z","v":5508,"vw":4.920471},{"c":4.925,"h":4.93,"l":4.92,"n":20,"o":4.93,"t":"2026-09-28T17:15:00Z","v":2534,"vw":4.922708},{"c":4.9291,"h":4.9291,"l":4.92,"n":42,"o":4.92,"t":"2026-09-28T17:45:00Z","v":4656,"vw":4.921733},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-28T18:00:00Z","v":100,"vw":4.92},{"c":4.925,"h":4.925,"l":4.925,"n":9,"o":4.925,"t":"2026-09-28T18:15:00Z","v":564,"vw":4.925},{"c":4.925,"h":4.925,"l":4.925,"n":2,"o":4.925,"t":"2026-09-28T18:30:00Z","v":121,"vw":4.925},{"c":4.915,"h":4.925,"l":4.915,"n":96,"o":4.925,"t":"2026-09-28T19:00:00Z","v":6007,"vw":4.918541},{"c":4.91,"h":4.92,"l":4.91,"n":70,"o":4.915,"t":"2026-09-28T19:15:00Z","v":10109,"vw":4.917588},{"c":4.875,"h":4.9,"l":4.875,"n":34,"o":4.9,"t":"2026-09-28T19:30:00Z","v":3867,"vw":4.891163},{"c":4.87,"h":4.89,"l":4.865,"n":336,"o":4.88,"t":"2026-09-28T19:45:00Z","v":30347,"vw":4.875503},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-09-28T20:00:00Z","v":5016,"vw":4.87},{"c":4.885,"h":4.89,"l":4.86,"n":97,"o":4.86,"t":"2026-09-29T13:30:00Z","v":9793,"vw":4.871927},{"c":4.84,"h":4.8929,"l":4.835,"n":154,"o":4.88,"t":"2026-09-29T13:45:00Z","v":14866,"vw":4.871054},{"c":4.835,"h":4.845,"l":4.835,"n":26,"o":4.84,"t":"2026-09-29T14:00:00Z","v":3136,"vw":4.839286},{"c":4.845,"h":4.845,"l":4.83,"n":18,"o":4.835,"t":"2026-09-29T14:15:00Z","v":1617,"vw":4.836786},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-09-29T14:30:00Z","v":500,"vw":4.845},{"c":4.835,"h":4.85,"l":4.835,"n":35,"o":4.85,"t":"2026-09-29T14:45:00Z","v":4003,"vw":4.845761},{"c":4.809,"h":4.83,"l":4.809,"n":81,"o":4.83,"t":"2026-09-29T15:00:00Z","v":11375,"vw":4.817689},{"c":4.79,"h":4.805,"l":4.79,"n":64,"o":4.805,"t":"2026-09-29T15:15:00Z","v":9148,"vw":4.792411},{"c":4.799,"h":4.805,"l":4.799,"n":36,"o":4.8,"t":"2026-09-29T15:30:00Z","v":7207,"vw":4.80112},{"c":4.79,"h":4.79,"l":4.79,"n":28,"o":4.79,"t":"2026-09-29T15:45:00Z","v":2446,"vw":4.79},{"c":4.8003,"h":4.8003,"l":4.8,"n":14,"o":4.8,"t":"2026-09-29T16:00:00Z","v":2541,"vw":4.800136},{"c":4.8,"h":4.8008,"l":4.8,"n":5,"o":4.8008,"t":"2026-09-29T16:15:00Z","v":1288,"vw":4.800164},{"c":4.795,"h":4.8,"l":4.795,"n":29,"o":4.8,"t":"2026-09-29T16:30:00Z","v":3137,"vw":4.797949},{"c":4.795,"h":4.795,"l":4.79,"n":11,"o":4.795,"t":"2026-09-29T16:45:00Z","v":1374,"vw":4.790834},{"c":4.79,"h":4.795,"l":4.789,"n":92,"o":4.795,"t":"2026-09-29T17:15:00Z","v":14342,"vw":4.789969},{"c":4.8093,"h":4.81,"l":4.8,"n":33,"o":4.8,"t":"2026-09-29T17:30:00Z","v":2515,"vw":4.803347},{"c":4.82,"h":4.825,"l":4.81,"n":28,"o":4.81,"t":"2026-09-29T18:00:00Z","v":1653,"vw":4.819091},{"c":4.83,"h":4.83,"l":4.83,"n":13,"o":4.83,"t":"2026-09-29T18:30:00Z","v":1735,"vw":4.83},{"c":4.825,"h":4.84,"l":4.815,"n":149,"o":4.83,"t":"2026-09-29T18:45:00Z","v":22691,"vw":4.834105},{"c":4.78,"h":4.825,"l":4.78,"n":142,"o":4.8225,"t":"2026-09-29T19:00:00Z","v":19687,"vw":4.80272},{"c":4.79,"h":4.795,"l":4.789,"n":49,"o":4.79,"t":"2026-09-29T19:15:00Z","v":7232,"vw":4.790077},{"c":4.78,"h":4.795,"l":4.77,"n":279,"o":4.785,"t":"2026-09-29T19:45:00Z","v":33552,"vw":4.786819},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-09-29T20:00:00Z","v":4061,"vw":4.79},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-29T23:45:00Z","v":522,"vw":4.7},{"c":4.85,"h":4.9,"l":4.785,"n":283,"o":4.79,"t":"2026-09-30T13:30:00Z","v":34714,"vw":4.855652},{"c":4.85,"h":4.86,"l":4.85,"n":38,"o":4.855,"t":"2026-09-30T13:45:00Z","v":5226,"vw":4.855396},{"c":4.855,"h":4.875,"l":4.835,"n":188,"o":4.842,"t":"2026-09-30T14:00:00Z","v":22128,"vw":4.846736},{"c":4.855,"h":4.855,"l":4.85,"n":21,"o":4.855,"t":"2026-09-30T14:15:00Z","v":2515,"vw":4.850762},{"c":4.865,"h":4.865,"l":4.85,"n":62,"o":4.85,"t":"2026-09-30T14:30:00Z","v":5968,"vw":4.857832},{"c":4.875,"h":4.875,"l":4.855,"n":45,"o":4.86,"t":"2026-09-30T14:45:00Z","v":5195,"vw":4.863779},{"c":4.875,"h":4.875,"l":4.87,"n":6,"o":4.87,"t":"2026-09-30T15:00:00Z","v":1140,"vw":4.871818},{"c":4.885,"h":4.885,"l":4.875,"n":24,"o":4.875,"t":"2026-09-30T15:15:00Z","v":3112,"vw":4.881012},{"c":4.895,"h":4.895,"l":4.885,"n":17,"o":4.885,"t":"2026-09-30T15:30:00Z","v":1129,"vw":4.88941},{"c":4.895,"h":4.895,"l":4.895,"n":5,"o":4.895,"t":"2026-09-30T15:45:00Z","v":404,"vw":4.895},{"c":4.89,"h":4.895,"l":4.89,"n":14,"o":4.895,"t":"2026-09-30T16:00:00Z","v":802,"vw":4.89375},{"c":4.895,"h":4.895,"l":4.895,"n":11,"o":4.895,"t":"2026-09-30T16:15:00Z","v":1312,"vw":4.895},{"c":4.885,"h":4.915,"l":4.885,"n":171,"o":4.9,"t":"2026-09-30T16:30:00Z","v":21177,"vw":4.896291},{"c":4.875,"h":4.88,"l":4.875,"n":72,"o":4.88,"t":"2026-09-30T17:00:00Z","v":8234,"vw":4.875937},{"c":4.86,"h":4.87,"l":4.86,"n":52,"o":4.87,"t":"2026-09-30T17:15:00Z","v":6719,"vw":4.864924},{"c":4.865,"h":4.866,"l":4.86,"n":42,"o":4.866,"t":"2026-09-30T17:30:00Z","v":4592,"vw":4.864621},{"c":4.865,"h":4.865,"l":4.865,"n":3,"o":4.865,"t":"2026-09-30T17:45:00Z","v":115,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":19,"o":4.865,"t":"2026-09-30T18:00:00Z","v":2281,"vw":4.865},{"c":4.87,"h":4.87,"l":4.859,"n":90,"o":4.86,"t":"2026-09-30T18:30:00Z","v":13118,"vw":4.86085},{"c":4.875,"h":4.875,"l":4.872,"n":9,"o":4.875,"t":"2026-09-30T18:45:00Z","v":1814,"vw":4.874333},{"c":4.875,"h":4.875,"l":4.875,"n":8,"o":4.875,"t":"2026-09-30T19:00:00Z","v":925,"vw":4.875},{"c":4.865,"h":4.875,"l":4.865,"n":41,"o":4.875,"t":"2026-09-30T19:15:00Z","v":3778,"vw":4.867536},{"c":4.865,"h":4.865,"l":4.865,"n":21,"o":4.865,"t":"2026-09-30T19:30:00Z","v":1210,"vw":4.865},{"c":4.845,"h":4.87,"l":4.835,"n":307,"o":4.865,"t":"2026-09-30T19:45:00Z","v":23528,"vw":4.85041},{"c":4.83,"h":4.83,"l":4.83,"n":6,"o":4.83,"t":"2026-09-30T20:00:00Z","v":3312,"vw":4.83},{"c":4.84,"h":4.85,"l":4.8,"n":40,"o":4.85,"t":"2026-10-01T13:30:00Z","v":5458,"vw":4.826246},{"c":4.83,"h":4.84,"l":4.83,"n":37,"o":4.83,"t":"2026-10-01T13:45:00Z","v":4917,"vw":4.831734},{"c":4.825,"h":4.825,"l":4.82,"n":27,"o":4.82,"t":"2026-10-01T14:00:00Z","v":1913,"vw":4.822},{"c":4.76,"h":4.82,"l":4.76,"n":75,"o":4.82,"t":"2026-10-01T14:15:00Z","v":12512,"vw":4.796736},{"c":4.765,"h":4.77,"l":4.755,"n":53,"o":4.765,"t":"2026-10-01T14:30:00Z","v":5549,"vw":4.760394},{"c":4.73,"h":4.755,"l":4.73,"n":43,"o":4.755,"t":"2026-10-01T14:45:00Z","v":5127,"vw":4.748811},{"c":4.67,"h":4.729,"l":4.67,"n":440,"o":4.729,"t":"2026-10-01T15:00:00Z","v":63451,"vw":4.695812},{"c":4.66,"h":4.67,"l":4.66,"n":65,"o":4.67,"t":"2026-10-01T15:15:00Z","v":5258,"vw":4.661513},{"c":4.65,"h":4.66,"l":4.645,"n":54,"o":4.65,"t":"2026-10-01T15:30:00Z","v":6155,"vw":4.649003},{"c":4.675,"h":4.675,"l":4.655,"n":51,"o":4.655,"t":"2026-10-01T15:45:00Z","v":7693,"vw":4.662231},{"c":4.675,"h":4.675,"l":4.665,"n":131,"o":4.675,"t":"2026-10-01T16:00:00Z","v":12600,"vw":4.669354},{"c":4.685,"h":4.685,"l":4.675,"n":21,"o":4.675,"t":"2026-10-01T16:15:00Z","v":1794,"vw":4.680892},{"c":4.675,"h":4.71,"l":4.67,"n":206,"o":4.685,"t":"2026-10-01T16:30:00Z","v":40606,"vw":4.678972},{"c":4.675,"h":4.675,"l":4.675,"n":6,"o":4.675,"t":"2026-10-01T16:45:00Z","v":310,"vw":4.675},{"c":4.695,"h":4.7,"l":4.68,"n":51,"o":4.68,"t":"2026-10-01T17:00:00Z","v":5755,"vw":4.692751},{"c":4.72,"h":4.725,"l":4.695,"n":56,"o":4.695,"t":"2026-10-01T17:15:00Z","v":6011,"vw":4.714342},{"c":4.705,"h":4.72,"l":4.705,"n":83,"o":4.72,"t":"2026-10-01T17:30:00Z","v":8009,"vw":4.715467},{"c":4.69,"h":4.705,"l":4.69,"n":27,"o":4.7,"t":"2026-10-01T17:45:00Z","v":2525,"vw":4.697746},{"c":4.69,"h":4.71,"l":4.685,"n":81,"o":4.7,"t":"2026-10-01T18:00:00Z","v":10025,"vw":4.702337},{"c":4.705,"h":4.705,"l":4.695,"n":49,"o":4.695,"t":"2026-10-01T18:15:00Z","v":3749,"vw":4.699338},{"c":4.705,"h":4.705,"l":4.695,"n":27,"o":4.7,"t":"2026-10-01T18:30:00Z","v":1820,"vw":4.699545},{"c":4.705,"h":4.705,"l":4.695,"n":37,"o":4.7,"t":"2026-10-01T18:45:00Z","v":3221,"vw":4.700193},{"c":4.7,"h":4.7,"l":4.695,"n":49,"o":4.7,"t":"2026-10-01T19:00:00Z","v":9160,"vw":4.699448},{"c":4.7,"h":4.705,"l":4.695,"n":42,"o":4.695,"t":"2026-10-01T19:15:00Z","v":3093,"vw":4.6998},{"c":4.59,"h":4.705,"l":4.53,"n":1121,"o":4.6994,"t":"2026-10-01T19:30:00Z","v":110300,"vw":4.602997},{"c":4.65,"h":4.66,"l":4.595,"n":609,"o":4.595,"t":"2026-10-01T19:45:00Z","v":46248,"vw":4.623611},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-01T20:00:00Z","v":705,"vw":4.64},{"c":4.65,"h":4.765,"l":4.59,"n":234,"o":4.76,"t":"2026-10-02T13:30:00Z","v":28995,"vw":4.672387},{"c":4.68,"h":4.68,"l":4.64,"n":131,"o":4.64,"t":"2026-10-02T13:45:00Z","v":10372,"vw":4.657625},{"c":4.72,"h":4.745,"l":4.685,"n":268,"o":4.685,"t":"2026-10-02T14:00:00Z","v":26619,"vw":4.726502},{"c":4.77,"h":4.77,"l":4.73,"n":94,"o":4.735,"t":"2026-10-02T14:15:00Z","v":9923,"vw":4.758264},{"c":4.78,"h":4.78,"l":4.78,"n":9,"o":4.78,"t":"2026-10-02T14:30:00Z","v":510,"vw":4.78},{"c":4.785,"h":4.795,"l":4.78,"n":180,"o":4.79,"t":"2026-10-02T14:45:00Z","v":18227,"vw":4.785304},{"c":4.75,"h":4.79,"l":4.75,"n":116,"o":4.78,"t":"2026-10-02T15:00:00Z","v":11338,"vw":4.771589},{"c":4.72,"h":4.75,"l":4.705,"n":175,"o":4.75,"t":"2026-10-02T15:15:00Z","v":18247,"vw":4.721918},{"c":4.729,"h":4.73,"l":4.72,"n":11,"o":4.72,"t":"2026-10-02T15:30:00Z","v":1451,"vw":4.728572},{"c":4.74,"h":4.74,"l":4.73,"n":6,"o":4.73,"t":"2026-10-02T15:45:00Z","v":422,"vw":4.735},{"c":4.745,"h":4.755,"l":4.74,"n":61,"o":4.74,"t":"2026-10-02T16:00:00Z","v":7524,"vw":4.750411},{"c":4.745,"h":4.76,"l":4.745,"n":86,"o":4.75,"t":"2026-10-02T16:15:00Z","v":11948,"vw":4.751056},{"c":4.738,"h":4.74,"l":4.72,"n":74,"o":4.74,"t":"2026-10-02T16:30:00Z","v":8967,"vw":4.730224},{"c":4.745,"h":4.745,"l":4.74,"n":34,"o":4.74,"t":"2026-10-02T16:45:00Z","v":4539,"vw":4.743005},{"c":4.73,"h":4.755,"l":4.73,"n":126,"o":4.75,"t":"2026-10-02T17:00:00Z","v":15148,"vw":4.747953},{"c":4.74,"h":4.745,"l":4.735,"n":23,"o":4.74,"t":"2026-10-02T17:15:00Z","v":5163,"vw":4.736703},{"c":4.755,"h":4.755,"l":4.745,"n":40,"o":4.745,"t":"2026-10-02T17:30:00Z","v":4869,"vw":4.750111},{"c":4.755,"h":4.755,"l":4.75,"n":36,"o":4.755,"t":"2026-10-02T17:45:00Z","v":3225,"vw":4.752943},{"c":4.755,"h":4.755,"l":4.75,"n":14,"o":4.75,"t":"2026-10-02T18:00:00Z","v":1144,"vw":4.7535},{"c":4.73,"h":4.755,"l":4.73,"n":91,"o":4.755,"t":"2026-10-02T18:15:00Z","v":9420,"vw":4.742613},{"c":4.735,"h":4.735,"l":4.73,"n":14,"o":4.735,"t":"2026-10-02T18:30:00Z","v":1167,"vw":4.732747},{"c":4.725,"h":4.735,"l":4.725,"n":32,"o":4.735,"t":"2026-10-02T18:45:00Z","v":3384,"vw":4.73022},{"c":4.7,"h":4.725,"l":4.7,"n":68,"o":4.725,"t":"2026-10-02T19:00:00Z","v":5900,"vw":4.717285},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-02T19:15:00Z","v":228,"vw":4.71},{"c":4.71,"h":4.71,"l":4.7,"n":18,"o":4.7,"t":"2026-10-02T19:30:00Z","v":1745,"vw":4.705699},{"c":4.72,"h":4.72,"l":4.705,"n":256,"o":4.71,"t":"2026-10-02T19:45:00Z","v":12253,"vw":4.708946},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-02T20:00:00Z","v":3616,"vw":4.71},{"c":4.75,"h":4.75,"l":4.66,"n":78,"o":4.66,"t":"2026-10-05T13:30:00Z","v":9236,"vw":4.696787},{"c":4.745,"h":4.75,"l":4.745,"n":29,"o":4.75,"t":"2026-10-05T13:45:00Z","v":2912,"vw":4.748133},{"c":4.76,"h":4.7601,"l":4.74,"n":60,"o":4.74,"t":"2026-10-05T14:00:00Z","v":5460,"vw":4.749449},{"c":4.76,"h":4.765,"l":4.745,"n":67,"o":4.76,"t":"2026-10-05T14:15:00Z","v":6898,"vw":4.75662},{"c":4.75,"h":4.75,"l":4.735,"n":58,"o":4.745,"t":"2026-10-05T14:30:00Z","v":4326,"vw":4.741857},{"c":4.765,"h":4.775,"l":4.755,"n":112,"o":4.76,"t":"2026-10-05T14:45:00Z","v":10930,"vw":4.764532},{"c":4.765,"h":4.77,"l":4.765,"n":23,"o":4.77,"t":"2026-10-05T15:00:00Z","v":3665,"vw":4.767861},{"c":4.79,"h":4.79,"l":4.765,"n":65,"o":4.77,"t":"2026-10-05T15:15:00Z","v":7015,"vw":4.77721},{"c":4.825,"h":4.83,"l":4.795,"n":75,"o":4.8,"t":"2026-10-05T15:30:00Z","v":8723,"vw":4.812531},{"c":4.84,"h":4.84,"l":4.825,"n":29,"o":4.83,"t":"2026-10-05T15:45:00Z","v":2138,"vw":4.83175},{"c":4.83,"h":4.84,"l":4.82,"n":50,"o":4.835,"t":"2026-10-05T16:00:00Z","v":4419,"vw":4.831},{"c":4.795,"h":4.82,"l":4.79,"n":128,"o":4.82,"t":"2026-10-05T16:15:00Z","v":11485,"vw":4.810674},{"c":4.795,"h":4.795,"l":4.795,"n":6,"o":4.795,"t":"2026-10-05T16:30:00Z","v":403,"vw":4.795},{"c":4.795,"h":4.8,"l":4.79,"n":35,"o":4.795,"t":"2026-10-05T16:45:00Z","v":3491,"vw":4.795761},{"c":4.785,"h":4.795,"l":4.785,"n":37,"o":4.795,"t":"2026-10-05T17:00:00Z","v":3871,"vw":4.788466},{"c":4.785,"h":4.785,"l":4.7801,"n":27,"o":4.785,"t":"2026-10-05T17:15:00Z","v":3039,"vw":4.783385},{"c":4.785,"h":4.795,"l":4.78,"n":93,"o":4.79,"t":"2026-10-05T17:30:00Z","v":8779,"vw":4.787314},{"c":4.785,"h":4.79,"l":4.785,"n":33,"o":4.785,"t":"2026-10-05T17:45:00Z","v":2936,"vw":4.787659},{"c":4.78,"h":4.79,"l":4.78,"n":45,"o":4.79,"t":"2026-10-05T18:00:00Z","v":5781,"vw":4.78303},{"c":4.785,"h":4.79,"l":4.78,"n":29,"o":4.78,"t":"2026-10-05T18:15:00Z","v":3161,"vw":4.785016},{"c":4.7809,"h":4.785,"l":4.7809,"n":17,"o":4.785,"t":"2026-10-05T18:30:00Z","v":684,"vw":4.783965},{"c":4.785,"h":4.79,"l":4.78,"n":44,"o":4.785,"t":"2026-10-05T18:45:00Z","v":3531,"vw":4.781698},{"c":4.795,"h":4.795,"l":4.79,"n":84,"o":4.79,"t":"2026-10-05T19:00:00Z","v":8506,"vw":4.790682},{"c":4.79,"h":4.795,"l":4.79,"n":76,"o":4.79,"t":"2026-10-05T19:15:00Z","v":8955,"vw":4.790222},{"c":4.785,"h":4.79,"l":4.785,"n":28,"o":4.79,"t":"2026-10-05T19:30:00Z","v":2205,"vw":4.78531},{"c":4.805,"h":4.81,"l":4.79,"n":209,"o":4.79,"t":"2026-10-05T19:45:00Z","v":12050,"vw":4.799402},{"c":4.79,"h":4.79,"l":4.79,"n":6,"o":4.79,"t":"2026-10-05T20:00:00Z","v":4048,"vw":4.79},{"c":4.8,"h":4.87,"l":4.79,"n":111,"o":4.81,"t":"2026-10-06T13:30:00Z","v":15731,"vw":4.829507},{"c":4.81,"h":4.82,"l":4.785,"n":192,"o":4.8,"t":"2026-10-06T13:45:00Z","v":19709,"vw":4.808105},{"c":4.815,"h":4.815,"l":4.81,"n":13,"o":4.81,"t":"2026-10-06T14:00:00Z","v":1178,"vw":4.810939},{"c":4.76,"h":4.81,"l":4.74,"n":179,"o":4.81,"t":"2026-10-06T14:15:00Z","v":12092,"vw":4.758637},{"c":4.785,"h":4.785,"l":4.765,"n":21,"o":4.765,"t":"2026-10-06T14:30:00Z","v":2189,"vw":4.771},{"c":4.78,"h":4.79,"l":4.775,"n":99,"o":4.78,"t":"2026-10-06T14:45:00Z","v":3562,"vw":4.781437},{"c":4.785,"h":4.785,"l":4.785,"n":8,"o":4.785,"t":"2026-10-06T15:15:00Z","v":447,"vw":4.785},{"c":4.795,"h":4.795,"l":4.785,"n":27,"o":4.785,"t":"2026-10-06T15:30:00Z","v":1222,"vw":4.788377},{"c":4.77,"h":4.7924,"l":4.77,"n":58,"o":4.7908,"t":"2026-10-06T16:00:00Z","v":5295,"vw":4.781135},{"c":4.775,"h":4.78,"l":4.775,"n":28,"o":4.78,"t":"2026-10-06T16:15:00Z","v":1628,"vw":4.777066},{"c":4.775,"h":4.775,"l":4.775,"n":1,"o":4.775,"t":"2026-10-06T16:30:00Z","v":100,"vw":4.775},{"c":4.765,"h":4.77,"l":4.765,"n":33,"o":4.77,"t":"2026-10-06T16:45:00Z","v":3001,"vw":4.766719},{"c":4.77,"h":4.775,"l":4.76,"n":57,"o":4.76,"t":"2026-10-06T17:00:00Z","v":4399,"vw":4.768135},{"c":4.765,"h":4.77,"l":4.765,"n":24,"o":4.765,"t":"2026-10-06T17:15:00Z","v":1163,"vw":4.765761},{"c":4.765,"h":4.765,"l":4.765,"n":3,"o":4.765,"t":"2026-10-06T17:30:00Z","v":105,"vw":4.765},{"c":4.765,"h":4.775,"l":4.765,"n":64,"o":4.765,"t":"2026-10-06T17:45:00Z","v":4046,"vw":4.769992},{"c":4.765,"h":4.765,"l":4.765,"n":2,"o":4.765,"t":"2026-10-06T18:00:00Z","v":104,"vw":4.765},{"c":4.765,"h":4.79,"l":4.765,"n":99,"o":4.765,"t":"2026-10-06T18:15:00Z","v":12784,"vw":4.778852},{"c":4.765,"h":4.765,"l":4.765,"n":15,"o":4.765,"t":"2026-10-06T18:30:00Z","v":9751,"vw":4.765},{"c":4.775,"h":4.775,"l":4.765,"n":50,"o":4.77,"t":"2026-10-06T18:45:00Z","v":2962,"vw":4.772233},{"c":4.765,"h":4.775,"l":4.76,"n":65,"o":4.77,"t":"2026-10-06T19:00:00Z","v":6132,"vw":4.768817},{"c":4.765,"h":4.77,"l":4.765,"n":6,"o":4.77,"t":"2026-10-06T19:15:00Z","v":443,"vw":4.76642},{"c":4.765,"h":4.765,"l":4.7608,"n":64,"o":4.7608,"t":"2026-10-06T19:30:00Z","v":2134,"vw":4.764133},{"c":4.765,"h":4.77,"l":4.765,"n":155,"o":4.77,"t":"2026-10-06T19:45:00Z","v":8382,"vw":4.766275},{"c":4.765,"h":4.765,"l":4.765,"n":4,"o":4.765,"t":"2026-10-06T20:00:00Z","v":2153,"vw":4.765},{"c":4.735,"h":4.74,"l":4.69,"n":165,"o":4.69,"t":"2026-10-07T13:30:00Z","v":12377,"vw":4.712992},{"c":4.73,"h":4.73,"l":4.715,"n":52,"o":4.73,"t":"2026-10-07T13:45:00Z","v":3995,"vw":4.724376},{"c":4.74,"h":4.745,"l":4.74,"n":45,"o":4.745,"t":"2026-10-07T14:00:00Z","v":2950,"vw":4.74302},{"c":4.7411,"h":4.745,"l":4.74,"n":21,"o":4.745,"t":"2026-10-07T14:15:00Z","v":1935,"vw":4.742133},{"c":4.745,"h":4.745,"l":4.74,"n":8,"o":4.74,"t":"2026-10-07T14:30:00Z","v":617,"vw":4.742},{"c":4.765,"h":4.775,"l":4.745,"n":141,"o":4.745,"t":"2026-10-07T14:45:00Z","v":12762,"vw":4.760991},{"c":4.735,"h":4.765,"l":4.72,"n":282,"o":4.765,"t":"2026-10-07T15:00:00Z","v":31215,"vw":4.741658},{"c":4.75,"h":4.75,"l":4.73,"n":46,"o":4.735,"t":"2026-10-07T15:15:00Z","v":4290,"vw":4.742428},{"c":4.745,"h":4.76,"l":4.745,"n":67,"o":4.76,"t":"2026-10-07T15:30:00Z","v":7117,"vw":4.752131},{"c":4.73,"h":4.75,"l":4.725,"n":114,"o":4.75,"t":"2026-10-07T15:45:00Z","v":13091,"vw":4.736572},{"c":4.745,"h":4.745,"l":4.74,"n":13,"o":4.74,"t":"2026-10-07T16:00:00Z","v":1098,"vw":4.741093},{"c":4.735,"h":4.765,"l":4.725,"n":92,"o":4.745,"t":"2026-10-07T16:15:00Z","v":9891,"vw":4.750419},{"c":4.74,"h":4.74,"l":4.74,"n":13,"o":4.74,"t":"2026-10-07T16:30:00Z","v":1830,"vw":4.74},{"c":4.745,"h":4.745,"l":4.73,"n":34,"o":4.74,"t":"2026-10-07T16:45:00Z","v":2721,"vw":4.74166},{"c":4.755,"h":4.765,"l":4.74,"n":142,"o":4.745,"t":"2026-10-07T17:00:00Z","v":13641,"vw":4.749629},{"c":4.759,"h":4.78,"l":4.7501,"n":56,"o":4.7501,"t":"2026-10-07T17:15:00Z","v":11435,"vw":4.763025},{"c":4.805,"h":4.81,"l":4.785,"n":63,"o":4.785,"t":"2026-10-07T17:30:00Z","v":5059,"vw":4.796781},{"c":4.805,"h":4.81,"l":4.8,"n":34,"o":4.805,"t":"2026-10-07T17:45:00Z","v":3283,"vw":4.805794},{"c":4.815,"h":4.82,"l":4.805,"n":35,"o":4.805,"t":"2026-10-07T18:00:00Z","v":3850,"vw":4.812637},{"c":4.815,"h":4.825,"l":4.815,"n":95,"o":4.82,"t":"2026-10-07T18:15:00Z","v":11216,"vw":4.818842},{"c":4.83,"h":4.83,"l":4.82,"n":56,"o":4.82,"t":"2026-10-07T18:30:00Z","v":2859,"vw":4.825875},{"c":4.835,"h":4.835,"l":4.83,"n":13,"o":4.835,"t":"2026-10-07T18:45:00Z","v":637,"vw":4.833},{"c":4.84,"h":4.84,"l":4.835,"n":34,"o":4.835,"t":"2026-10-07T19:00:00Z","v":2770,"vw":4.836666},{"c":4.84,"h":4.845,"l":4.84,"n":10,"o":4.84,"t":"2026-10-07T19:15:00Z","v":528,"vw":4.8425},{"c":4.85,"h":4.85,"l":4.825,"n":88,"o":4.845,"t":"2026-10-07T19:30:00Z","v":7787,"vw":4.84232},{"c":4.805,"h":4.85,"l":4.7925,"n":346,"o":4.85,"t":"2026-10-07T19:45:00Z","v":35352,"vw":4.813843},{"c":4.81,"h":4.81,"l":4.81,"n":7,"o":4.81,"t":"2026-10-07T20:00:00Z","v":6257,"vw":4.81},{"c":4.8,"h":4.8,"l":4.76,"n":94,"o":4.78,"t":"2026-10-08T13:30:00Z","v":11919,"vw":4.773141},{"c":4.775,"h":4.8,"l":4.775,"n":150,"o":4.8,"t":"2026-10-08T13:45:00Z","v":14507,"vw":4.792366},{"c":4.765,"h":4.785,"l":4.765,"n":72,"o":4.77,"t":"2026-10-08T14:00:00Z","v":3440,"vw":4.775872},{"c":4.76,"h":4.765,"l":4.755,"n":28,"o":4.765,"t":"2026-10-08T14:15:00Z","v":5356,"vw":4.760019},{"c":4.76,"h":4.775,"l":4.755,"n":184,"o":4.76,"t":"2026-10-08T14:30:00Z","v":10609,"vw":4.764316},{"c":4.74,"h":4.765,"l":4.74,"n":43,"o":4.76,"t":"2026-10-08T14:45:00Z","v":4731,"vw":4.756191},{"c":4.745,"h":4.75,"l":4.735,"n":52,"o":4.74,"t":"2026-10-08T15:00:00Z","v":4778,"vw":4.742004},{"c":4.735,"h":4.745,"l":4.725,"n":81,"o":4.745,"t":"2026-10-08T15:15:00Z","v":8702,"vw":4.735099},{"c":4.745,"h":4.745,"l":4.73,"n":40,"o":4.73,"t":"2026-10-08T15:30:00Z","v":8362,"vw":4.738284},{"c":4.745,"h":4.75,"l":4.745,"n":13,"o":4.745,"t":"2026-10-08T15:45:00Z","v":2931,"vw":4.74926},{"c":4.765,"h":4.765,"l":4.75,"n":35,"o":4.75,"t":"2026-10-08T16:00:00Z","v":3373,"vw":4.757042},{"c":4.745,"h":4.775,"l":4.745,"n":91,"o":4.76,"t":"2026-10-08T16:15:00Z","v":8641,"vw":4.762073},{"c":4.74,"h":4.75,"l":4.74,"n":31,"o":4.745,"t":"2026-10-08T16:30:00Z","v":2644,"vw":4.7446},{"c":4.735,"h":4.75,"l":4.73,"n":47,"o":4.745,"t":"2026-10-08T16:45:00Z","v":4882,"vw":4.738906},{"c":4.75,"h":4.75,"l":4.725,"n":36,"o":4.73,"t":"2026-10-08T17:00:00Z","v":3784,"vw":4.73403},{"c":4.78,"h":4.7899,"l":4.755,"n":146,"o":4.755,"t":"2026-10-08T17:15:00Z","v":20620,"vw":4.777101},{"c":4.795,"h":4.795,"l":4.785,"n":52,"o":4.79,"t":"2026-10-08T17:30:00Z","v":3443,"vw":4.789891},{"c":4.795,"h":4.795,"l":4.795,"n":2,"o":4.795,"t":"2026-10-08T17:45:00Z","v":200,"vw":4.795},{"c":4.805,"h":4.805,"l":4.795,"n":35,"o":4.795,"t":"2026-10-08T18:00:00Z","v":3933,"vw":4.79831},{"c":4.805,"h":4.81,"l":4.805,"n":17,"o":4.805,"t":"2026-10-08T18:15:00Z","v":3001,"vw":4.807834},{"c":4.795,"h":4.8,"l":4.795,"n":37,"o":4.8,"t":"2026-10-08T18:30:00Z","v":3259,"vw":4.797968},{"c":4.795,"h":4.805,"l":4.795,"n":39,"o":4.795,"t":"2026-10-08T18:45:00Z","v":5343,"vw":4.797014},{"c":4.795,"h":4.8,"l":4.785,"n":75,"o":4.795,"t":"2026-10-08T19:00:00Z","v":8724,"vw":4.791521},{"c":4.795,"h":4.8,"l":4.79,"n":60,"o":4.795,"t":"2026-10-08T19:15:00Z","v":10866,"vw":4.791408},{"c":4.81,"h":4.81,"l":4.7909,"n":67,"o":4.7909,"t":"2026-10-08T19:30:00Z","v":6620,"vw":4.801094},{"c":4.81,"h":4.855,"l":4.8,"n":281,"o":4.815,"t":"2026-10-08T19:45:00Z","v":25708,"vw":4.831393},{"c":4.81,"h":4.81,"l":4.81,"n":6,"o":4.81,"t":"2026-10-08T20:00:00Z","v":2219,"vw":4.81},{"c":4.92,"h":4.92,"l":4.83,"n":163,"o":4.83,"t":"2026-10-09T13:30:00Z","v":15484,"vw":4.898137},{"c":4.95,"h":4.95,"l":4.93,"n":121,"o":4.93,"t":"2026-10-09T13:45:00Z","v":8528,"vw":4.945497},{"c":4.945,"h":4.95,"l":4.94,"n":63,"o":4.95,"t":"2026-10-09T14:00:00Z","v":4751,"vw":4.948105},{"c":4.93,"h":4.95,"l":4.915,"n":57,"o":4.945,"t":"2026-10-09T14:15:00Z","v":3398,"vw":4.929679},{"c":4.941,"h":4.95,"l":4.9259,"n":61,"o":4.9259,"t":"2026-10-09T14:30:00Z","v":5915,"vw":4.934978},{"c":4.95,"h":4.95,"l":4.935,"n":121,"o":4.94,"t":"2026-10-09T14:45:00Z","v":8574,"vw":4.943606},{"c":4.985,"h":4.985,"l":4.95,"n":97,"o":4.95,"t":"2026-10-09T15:00:00Z","v":7455,"vw":4.968212},{"c":5.03,"h":5.04,"l":4.985,"n":230,"o":4.985,"t":"2026-10-09T15:15:00Z","v":19222,"vw":5.016823},{"c":5.025,"h":5.03,"l":5.02,"n":71,"o":5.0212,"t":"2026-10-09T15:30:00Z","v":6090,"vw":5.02713},{"c":5.03,"h":5.05,"l":5.025,"n":124,"o":5.025,"t":"2026-10-09T15:45:00Z","v":12767,"vw":5.040105},{"c":5.02,"h":5.04,"l":5.02,"n":102,"o":5.035,"t":"2026-10-09T16:00:00Z","v":11001,"vw":5.023673},{"c":5.015,"h":5.02,"l":5.015,"n":18,"o":5.015,"t":"2026-10-09T16:15:00Z","v":4298,"vw":5.015375},{"c":5.005,"h":5.01,"l":5,"n":66,"o":5.01,"t":"2026-10-09T16:30:00Z","v":7875,"vw":5.003248},{"c":5.015,"h":5.015,"l":5.01,"n":16,"o":5.01,"t":"2026-10-09T16:45:00Z","v":1322,"vw":5.011776},{"c":5.01,"h":5.015,"l":5.01,"n":31,"o":5.015,"t":"2026-10-09T17:00:00Z","v":1547,"vw":5.010447},{"c":5.005,"h":5.01,"l":5.005,"n":49,"o":5.01,"t":"2026-10-09T17:15:00Z","v":5796,"vw":5.009415},{"c":5.01,"h":5.01,"l":5.01,"n":7,"o":5.01,"t":"2026-10-09T17:30:00Z","v":370,"vw":5.01},{"c":5.0373,"h":5.0373,"l":5.01,"n":56,"o":5.01,"t":"2026-10-09T17:45:00Z","v":7689,"vw":5.022688},{"c":5.035,"h":5.035,"l":5.03,"n":4,"o":5.03,"t":"2026-10-09T18:00:00Z","v":1000,"vw":5.03201},{"c":5.03,"h":5.035,"l":5.025,"n":91,"o":5.035,"t":"2026-10-09T18:15:00Z","v":13166,"vw":5.02979},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-09T18:30:00Z","v":134,"vw":5.035},{"c":5.02,"h":5.05,"l":5.02,"n":83,"o":5.035,"t":"2026-10-09T18:45:00Z","v":9047,"vw":5.035476},{"c":5.03,"h":5.03,"l":5.01,"n":94,"o":5.025,"t":"2026-10-09T19:00:00Z","v":9400,"vw":5.025529},{"c":5.02,"h":5.035,"l":5.02,"n":68,"o":5.035,"t":"2026-10-09T19:15:00Z","v":6166,"vw":5.026092},{"c":5.005,"h":5.015,"l":5,"n":147,"o":5.01,"t":"2026-10-09T19:30:00Z","v":13207,"vw":5.010161},{"c":5,"h":5.015,"l":5,"n":167,"o":5,"t":"2026-10-09T19:45:00Z","v":11792,"vw":5.007088},{"c":5.01,"h":5.01,"l":5.01,"n":8,"o":5.01,"t":"2026-10-09T20:00:00Z","v":4208,"vw":5.01},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-12T13:15:00Z","v":100,"vw":5},{"c":5.06,"h":5.07,"l":4.94,"n":443,"o":5,"t":"2026-10-12T13:30:00Z","v":59609,"vw":5.002203},{"c":5.02,"h":5.055,"l":5.02,"n":97,"o":5.055,"t":"2026-10-12T13:45:00Z","v":11404,"vw":5.037466},{"c":5.0221,"h":5.0221,"l":5.01,"n":70,"o":5.015,"t":"2026-10-12T14:00:00Z","v":8682,"vw":5.015656},{"c":5.045,"h":5.045,"l":5.02,"n":92,"o":5.02,"t":"2026-10-12T14:15:00Z","v":9647,"vw":5.031299},{"c":5.04,"h":5.045,"l":5.0314,"n":26,"o":5.045,"t":"2026-10-12T14:30:00Z","v":1852,"vw":5.039512},{"c":5.045,"h":5.05,"l":5.04,"n":52,"o":5.04,"t":"2026-10-12T14:45:00Z","v":5061,"vw":5.044874},{"c":5.045,"h":5.05,"l":5.045,"n":20,"o":5.045,"t":"2026-10-12T15:00:00Z","v":3184,"vw":5.045558},{"c":5.035,"h":5.045,"l":5.035,"n":41,"o":5.045,"t":"2026-10-12T15:15:00Z","v":8461,"vw":5.037058},{"c":5.045,"h":5.045,"l":5.035,"n":31,"o":5.035,"t":"2026-10-12T15:30:00Z","v":2808,"vw":5.041089},{"c":5.035,"h":5.045,"l":5.035,"n":36,"o":5.045,"t":"2026-10-12T15:45:00Z","v":4187,"vw":5.039747},{"c":5.035,"h":5.035,"l":5.03,"n":11,"o":5.03,"t":"2026-10-12T16:00:00Z","v":1971,"vw":5.034194},{"c":5.045,"h":5.07,"l":5.035,"n":125,"o":5.04,"t":"2026-10-12T16:15:00Z","v":16807,"vw":5.057142},{"c":5.055,"h":5.06,"l":5.05,"n":23,"o":5.05,"t":"2026-10-12T16:30:00Z","v":1784,"vw":5.053215},{"c":5.045,"h":5.06,"l":5.04,"n":80,"o":5.055,"t":"2026-10-12T16:45:00Z","v":12033,"vw":5.050517},{"c":5.045,"h":5.045,"l":5.04,"n":12,"o":5.045,"t":"2026-10-12T17:00:00Z","v":948,"vw":5.044375},{"c":5.045,"h":5.049,"l":5.04,"n":25,"o":5.049,"t":"2026-10-12T17:15:00Z","v":2220,"vw":5.045412},{"c":5.045,"h":5.045,"l":5.045,"n":10,"o":5.045,"t":"2026-10-12T17:30:00Z","v":647,"vw":5.045},{"c":5.045,"h":5.045,"l":5.04,"n":8,"o":5.045,"t":"2026-10-12T17:45:00Z","v":442,"vw":5.04375},{"c":5.045,"h":5.045,"l":5.035,"n":37,"o":5.045,"t":"2026-10-12T18:00:00Z","v":3149,"vw":5.039485},{"c":5.035,"h":5.045,"l":5.035,"n":51,"o":5.045,"t":"2026-10-12T18:15:00Z","v":4878,"vw":5.039247},{"c":5.035,"h":5.035,"l":5.035,"n":7,"o":5.035,"t":"2026-10-12T18:30:00Z","v":603,"vw":5.035},{"c":5.025,"h":5.035,"l":5.025,"n":27,"o":5.035,"t":"2026-10-12T18:45:00Z","v":1565,"vw":5.028879},{"c":5.035,"h":5.035,"l":5.025,"n":16,"o":5.025,"t":"2026-10-12T19:00:00Z","v":1498,"vw":5.029205},{"c":5.01,"h":5.035,"l":5.01,"n":93,"o":5.035,"t":"2026-10-12T19:15:00Z","v":10780,"vw":5.022278},{"c":5.015,"h":5.015,"l":5.015,"n":38,"o":5.015,"t":"2026-10-12T19:30:00Z","v":2249,"vw":5.015},{"c":4.99,"h":5.01,"l":4.98,"n":237,"o":5.01,"t":"2026-10-12T19:45:00Z","v":19436,"vw":4.994611},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-12T20:00:00Z","v":3115,"vw":5},{"c":5.04,"h":5.055,"l":4.9101,"n":86,"o":4.95,"t":"2026-10-13T13:30:00Z","v":15863,"vw":5.003216},{"c":5.01,"h":5.035,"l":4.995,"n":129,"o":5.031,"t":"2026-10-13T13:45:00Z","v":14109,"vw":5.005429},{"c":5.04,"h":5.04,"l":5.01,"n":67,"o":5.01,"t":"2026-10-13T14:00:00Z","v":5296,"vw":5.032812},{"c":5.03,"h":5.04,"l":5.03,"n":27,"o":5.04,"t":"2026-10-13T14:15:00Z","v":1467,"vw":5.0355},{"c":5.02,"h":5.035,"l":5.005,"n":88,"o":5.035,"t":"2026-10-13T14:30:00Z","v":7866,"vw":5.020247},{"c":5.035,"h":5.04,"l":5.02,"n":35,"o":5.02,"t":"2026-10-13T14:45:00Z","v":3675,"vw":5.031324},{"c":5.045,"h":5.05,"l":5.035,"n":52,"o":5.035,"t":"2026-10-13T15:00:00Z","v":5517,"vw":5.047063},{"c":5.035,"h":5.045,"l":5.035,"n":101,"o":5.045,"t":"2026-10-13T15:15:00Z","v":7561,"vw":5.04042},{"c":5.0229,"h":5.04,"l":5.0208,"n":63,"o":5.04,"t":"2026-10-13T15:30:00Z","v":5472,"vw":5.031319},{"c":5.035,"h":5.035,"l":5.0212,"n":35,"o":5.025,"t":"2026-10-13T15:45:00Z","v":4179,"vw":5.026025},{"c":5.045,"h":5.05,"l":5.035,"n":74,"o":5.04,"t":"2026-10-13T16:00:00Z","v":5188,"vw":5.04116},{"c":5.055,"h":5.055,"l":5.045,"n":26,"o":5.045,"t":"2026-10-13T16:15:00Z","v":2600,"vw":5.047738},{"c":5.055,"h":5.055,"l":5.05,"n":11,"o":5.055,"t":"2026-10-13T16:30:00Z","v":933,"vw":5.052778},{"c":5.05,"h":5.055,"l":5.05,"n":14,"o":5.055,"t":"2026-10-13T16:45:00Z","v":1221,"vw":5.054167},{"c":5.055,"h":5.055,"l":5.05,"n":17,"o":5.05,"t":"2026-10-13T17:00:00Z","v":1327,"vw":5.052198},{"c":5.05,"h":5.055,"l":5.05,"n":14,"o":5.055,"t":"2026-10-13T17:15:00Z","v":1240,"vw":5.051178},{"c":5.055,"h":5.06,"l":5.05,"n":38,"o":5.05,"t":"2026-10-13T17:30:00Z","v":3166,"vw":5.055172},{"c":5.055,"h":5.055,"l":5.055,"n":18,"o":5.055,"t":"2026-10-13T17:45:00Z","v":1252,"vw":5.055},{"c":5.055,"h":5.06,"l":5.04,"n":102,"o":5.06,"t":"2026-10-13T18:00:00Z","v":12351,"vw":5.052297},{"c":5.055,"h":5.055,"l":5.05,"n":78,"o":5.0513,"t":"2026-10-13T18:15:00Z","v":7570,"vw":5.054368},{"c":5.045,"h":5.055,"l":5.045,"n":58,"o":5.055,"t":"2026-10-13T18:30:00Z","v":6400,"vw":5.047259},{"c":5.045,"h":5.045,"l":5.045,"n":25,"o":5.045,"t":"2026-10-13T18:45:00Z","v":1618,"vw":5.045},{"c":5.04,"h":5.045,"l":5.04,"n":19,"o":5.045,"t":"2026-10-13T19:00:00Z","v":1190,"vw":5.043462},{"c":5.04,"h":5.045,"l":5.04,"n":20,"o":5.04,"t":"2026-10-13T19:15:00Z","v":1328,"vw":5.040455},{"c":5.015,"h":5.04,"l":5.0101,"n":54,"o":5.04,"t":"2026-10-13T19:30:00Z","v":3576,"vw":5.028079},{"c":5.005,"h":5.015,"l":5,"n":162,"o":5.01,"t":"2026-10-13T19:45:00Z","v":9367,"vw":5.007512},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-13T20:00:00Z","v":6199,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-13T20:30:00Z","v":451,"vw":5},{"c":4.985,"h":5,"l":4.94,"n":72,"o":4.94,"t":"2026-10-14T13:30:00Z","v":8353,"vw":4.975144},{"c":4.94,"h":4.98,"l":4.93,"n":253,"o":4.98,"t":"2026-10-14T13:45:00Z","v":24218,"vw":4.956128},{"c":4.92,"h":4.93,"l":4.9,"n":91,"o":4.93,"t":"2026-10-14T14:00:00Z","v":7769,"vw":4.916838},{"c":4.92,"h":4.925,"l":4.92,"n":37,"o":4.925,"t":"2026-10-14T14:15:00Z","v":3135,"vw":4.923061},{"c":4.93,"h":4.93,"l":4.92,"n":14,"o":4.925,"t":"2026-10-14T14:30:00Z","v":2003,"vw":4.925861},{"c":4.935,"h":4.94,"l":4.935,"n":10,"o":4.935,"t":"2026-10-14T14:45:00Z","v":1921,"vw":4.935263},{"c":4.9,"h":4.935,"l":4.9,"n":81,"o":4.935,"t":"2026-10-14T15:00:00Z","v":8275,"vw":4.920506},{"c":4.905,"h":4.91,"l":4.9,"n":27,"o":4.9,"t":"2026-10-14T15:15:00Z","v":3270,"vw":4.902152},{"c":4.885,"h":4.9,"l":4.885,"n":55,"o":4.9,"t":"2026-10-14T15:30:00Z","v":4623,"vw":4.890293},{"c":4.885,"h":4.89,"l":4.885,"n":5,"o":4.8895,"t":"2026-10-14T15:45:00Z","v":552,"vw":4.8887},{"c":4.885,"h":4.89,"l":4.88,"n":18,"o":4.89,"t":"2026-10-14T16:00:00Z","v":2343,"vw":4.88123},{"c":4.885,"h":4.885,"l":4.885,"n":16,"o":4.885,"t":"2026-10-14T16:15:00Z","v":1396,"vw":4.885},{"c":4.925,"h":4.93,"l":4.89,"n":88,"o":4.89,"t":"2026-10-14T16:30:00Z","v":11847,"vw":4.906971},{"c":4.905,"h":4.93,"l":4.905,"n":74,"o":4.925,"t":"2026-10-14T16:45:00Z","v":13661,"vw":4.915777},{"c":4.905,"h":4.905,"l":4.875,"n":145,"o":4.902,"t":"2026-10-14T17:00:00Z","v":35631,"vw":4.894825},{"c":4.885,"h":4.9,"l":4.885,"n":36,"o":4.9,"t":"2026-10-14T17:15:00Z","v":3259,"vw":4.890879},{"c":4.865,"h":4.875,"l":4.865,"n":37,"o":4.87,"t":"2026-10-14T17:30:00Z","v":3482,"vw":4.869822},{"c":4.86,"h":4.87,"l":4.86,"n":37,"o":4.86,"t":"2026-10-14T17:45:00Z","v":2594,"vw":4.864692},{"c":4.855,"h":4.855,"l":4.8523,"n":13,"o":4.855,"t":"2026-10-14T18:00:00Z","v":1057,"vw":4.854716},{"c":4.86,"h":4.86,"l":4.8588,"n":23,"o":4.8588,"t":"2026-10-14T18:15:00Z","v":1301,"vw":4.859878},{"c":4.837,"h":4.86,"l":4.837,"n":72,"o":4.86,"t":"2026-10-14T18:30:00Z","v":9828,"vw":4.853135},{"c":4.885,"h":4.89,"l":4.84,"n":111,"o":4.84,"t":"2026-10-14T18:45:00Z","v":11701,"vw":4.865952},{"c":4.895,"h":4.895,"l":4.8825,"n":57,"o":4.885,"t":"2026-10-14T19:00:00Z","v":6315,"vw":4.888562},{"c":4.88,"h":4.895,"l":4.86,"n":161,"o":4.895,"t":"2026-10-14T19:15:00Z","v":20551,"vw":4.87755},{"c":4.875,"h":4.88,"l":4.87,"n":56,"o":4.88,"t":"2026-10-14T19:30:00Z","v":5677,"vw":4.877104},{"c":4.88,"h":4.89,"l":4.84,"n":409,"o":4.87,"t":"2026-10-14T19:45:00Z","v":42286,"vw":4.868271},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-14T20:00:00Z","v":3528,"vw":4.89},{"c":4.75,"h":4.87,"l":4.74,"n":226,"o":4.87,"t":"2026-10-15T13:30:00Z","v":12115,"vw":4.794663},{"c":4.635,"h":4.74,"l":4.59,"n":195,"o":4.74,"t":"2026-10-15T13:45:00Z","v":19865,"vw":4.653585},{"c":4.66,"h":4.705,"l":4.62,"n":220,"o":4.635,"t":"2026-10-15T14:00:00Z","v":14159,"vw":4.671873},{"c":4.645,"h":4.66,"l":4.64,"n":26,"o":4.66,"t":"2026-10-15T14:15:00Z","v":4494,"vw":4.657},{"c":4.665,"h":4.665,"l":4.61,"n":81,"o":4.635,"t":"2026-10-15T14:30:00Z","v":9454,"vw":4.637939},{"c":4.66,"h":4.665,"l":4.65,"n":19,"o":4.665,"t":"2026-10-15T14:45:00Z","v":1208,"vw":4.6595},{"c":4.77,"h":4.77,"l":4.65,"n":173,"o":4.65,"t":"2026-10-15T15:00:00Z","v":17280,"vw":4.708084},{"c":4.74,"h":4.775,"l":4.73,"n":135,"o":4.775,"t":"2026-10-15T15:15:00Z","v":11378,"vw":4.743859},{"c":4.715,"h":4.735,"l":4.715,"n":75,"o":4.73,"t":"2026-10-15T15:30:00Z","v":5046,"vw":4.725722},{"c":4.71,"h":4.71,"l":4.7,"n":16,"o":4.71,"t":"2026-10-15T15:45:00Z","v":1094,"vw":4.705074},{"c":4.675,"h":4.71,"l":4.675,"n":33,"o":4.71,"t":"2026-10-15T16:00:00Z","v":2843,"vw":4.68881},{"c":4.67,"h":4.67,"l":4.668,"n":13,"o":4.67,"t":"2026-10-15T16:15:00Z","v":716,"vw":4.669665},{"c":4.69,"h":4.69,"l":4.67,"n":26,"o":4.67,"t":"2026-10-15T16:30:00Z","v":1852,"vw":4.678514},{"c":4.69,"h":4.69,"l":4.68,"n":53,"o":4.69,"t":"2026-10-15T16:45:00Z","v":5489,"vw":4.688333},{"c":4.69,"h":4.69,"l":4.68,"n":10,"o":4.68,"t":"2026-10-15T17:00:00Z","v":1704,"vw":4.687484},{"c":4.68,"h":4.685,"l":4.68,"n":81,"o":4.685,"t":"2026-10-15T17:15:00Z","v":4689,"vw":4.680817},{"c":4.68,"h":4.68,"l":4.675,"n":41,"o":4.68,"t":"2026-10-15T17:30:00Z","v":4299,"vw":4.678947},{"c":4.655,"h":4.67,"l":4.65,"n":75,"o":4.67,"t":"2026-10-15T17:45:00Z","v":9502,"vw":4.663176},{"c":4.65,"h":4.665,"l":4.65,"n":53,"o":4.655,"t":"2026-10-15T18:00:00Z","v":5181,"vw":4.657423},{"c":4.62,"h":4.64,"l":4.61,"n":154,"o":4.64,"t":"2026-10-15T18:15:00Z","v":16200,"vw":4.623163},{"c":4.62,"h":4.63,"l":4.61,"n":22,"o":4.62,"t":"2026-10-15T18:30:00Z","v":1566,"vw":4.620414},{"c":4.645,"h":4.66,"l":4.62,"n":91,"o":4.62,"t":"2026-10-15T18:45:00Z","v":10996,"vw":4.645366},{"c":4.64,"h":4.65,"l":4.64,"n":51,"o":4.65,"t":"2026-10-15T19:00:00Z","v":3279,"vw":4.646589},{"c":4.645,"h":4.66,"l":4.64,"n":91,"o":4.64,"t":"2026-10-15T19:15:00Z","v":6561,"vw":4.648955},{"c":4.629,"h":4.66,"l":4.629,"n":117,"o":4.645,"t":"2026-10-15T19:30:00Z","v":8404,"vw":4.64452},{"c":4.645,"h":4.645,"l":4.575,"n":357,"o":4.6289,"t":"2026-10-15T19:45:00Z","v":32235,"vw":4.613302},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-15T20:00:00Z","v":2501,"vw":4.64},{"c":4.43,"h":4.63,"l":4.415,"n":264,"o":4.63,"t":"2026-10-16T13:30:00Z","v":15276,"vw":4.505268},{"c":4.42,"h":4.4599,"l":4.41,"n":82,"o":4.4299,"t":"2026-10-16T13:45:00Z","v":15243,"vw":4.431334},{"c":4.42,"h":4.44,"l":4.41,"n":52,"o":4.44,"t":"2026-10-16T14:00:00Z","v":8342,"vw":4.429409},{"c":4.3498,"h":4.425,"l":4.33,"n":133,"o":4.42,"t":"2026-10-16T14:15:00Z","v":16431,"vw":4.377584},{"c":4.45,"h":4.45,"l":4.32,"n":419,"o":4.35,"t":"2026-10-16T14:30:00Z","v":39349,"vw":4.380098},{"c":4.42,"h":4.45,"l":4.39,"n":126,"o":4.45,"t":"2026-10-16T14:45:00Z","v":16248,"vw":4.405746},{"c":4.38,"h":4.42,"l":4.37,"n":53,"o":4.42,"t":"2026-10-16T15:00:00Z","v":6696,"vw":4.396481},{"c":4.36,"h":4.375,"l":4.36,"n":170,"o":4.37,"t":"2026-10-16T15:15:00Z","v":13005,"vw":4.369672},{"c":4.3795,"h":4.385,"l":4.37,"n":41,"o":4.37,"t":"2026-10-16T15:30:00Z","v":5124,"vw":4.374897},{"c":4.365,"h":4.3795,"l":4.36,"n":87,"o":4.3795,"t":"2026-10-16T15:45:00Z","v":9672,"vw":4.36335},{"c":4.36,"h":4.365,"l":4.355,"n":46,"o":4.36,"t":"2026-10-16T16:00:00Z","v":3721,"vw":4.36},{"c":4.36,"h":4.365,"l":4.36,"n":21,"o":4.36,"t":"2026-10-16T16:15:00Z","v":1560,"vw":4.361506},{"c":4.37,"h":4.385,"l":4.36,"n":66,"o":4.36,"t":"2026-10-16T16:30:00Z","v":8938,"vw":4.375027},{"c":4.36,"h":4.37,"l":4.36,"n":39,"o":4.37,"t":"2026-10-16T16:45:00Z","v":6456,"vw":4.360327},{"c":4.34,"h":4.36,"l":4.34,"n":119,"o":4.36,"t":"2026-10-16T17:00:00Z","v":13510,"vw":4.351043},{"c":4.32,"h":4.33,"l":4.315,"n":31,"o":4.33,"t":"2026-10-16T17:15:00Z","v":4231,"vw":4.325555},{"c":4.33,"h":4.335,"l":4.32,"n":44,"o":4.335,"t":"2026-10-16T17:30:00Z","v":2758,"vw":4.330242},{"c":4.305,"h":4.33,"l":4.29,"n":104,"o":4.33,"t":"2026-10-16T17:45:00Z","v":9471,"vw":4.303694},{"c":4.305,"h":4.305,"l":4.295,"n":49,"o":4.305,"t":"2026-10-16T18:00:00Z","v":6926,"vw":4.299229},{"c":4.295,"h":4.315,"l":4.29,"n":111,"o":4.31,"t":"2026-10-16T18:15:00Z","v":8347,"vw":4.30224},{"c":4.25,"h":4.295,"l":4.25,"n":117,"o":4.2903,"t":"2026-10-16T18:30:00Z","v":13823,"vw":4.269523},{"c":4.265,"h":4.27,"l":4.24,"n":97,"o":4.25,"t":"2026-10-16T18:45:00Z","v":17541,"vw":4.257195},{"c":4.275,"h":4.28,"l":4.26,"n":77,"o":4.265,"t":"2026-10-16T19:00:00Z","v":5846,"vw":4.270662},{"c":4.265,"h":4.275,"l":4.26,"n":107,"o":4.27,"t":"2026-10-16T19:15:00Z","v":5215,"vw":4.265798},{"c":4.265,"h":4.265,"l":4.245,"n":73,"o":4.265,"t":"2026-10-16T19:30:00Z","v":10256,"vw":4.254238},{"c":4.21,"h":4.26,"l":4.2,"n":393,"o":4.26,"t":"2026-10-16T19:45:00Z","v":42335,"vw":4.217808},{"c":4.21,"h":4.21,"l":4.21,"n":8,"o":4.21,"t":"2026-10-16T20:00:00Z","v":5319,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-16T20:30:00Z","v":3198,"vw":4.21},{"c":4.25,"h":4.38,"l":4.24,"n":33,"o":4.24,"t":"2026-10-19T13:30:00Z","v":3581,"vw":4.284886},{"c":4.25,"h":4.26,"l":4.22,"n":97,"o":4.25,"t":"2026-10-19T13:45:00Z","v":8435,"vw":4.243304},{"c":4.23,"h":4.24,"l":4.23,"n":18,"o":4.23,"t":"2026-10-19T14:00:00Z","v":1446,"vw":4.230769},{"c":4.25,"h":4.25,"l":4.25,"n":21,"o":4.25,"t":"2026-10-19T14:15:00Z","v":1187,"vw":4.25},{"c":4.225,"h":4.24,"l":4.225,"n":40,"o":4.24,"t":"2026-10-19T14:30:00Z","v":2114,"vw":4.231667},{"c":4.225,"h":4.245,"l":4.225,"n":56,"o":4.23,"t":"2026-10-19T14:45:00Z","v":2878,"vw":4.233904},{"c":4.2029,"h":4.22,"l":4.2,"n":85,"o":4.22,"t":"2026-10-19T15:00:00Z","v":6097,"vw":4.21319},{"c":4.215,"h":4.215,"l":4.205,"n":27,"o":4.205,"t":"2026-10-19T15:15:00Z","v":1790,"vw":4.21083},{"c":4.205,"h":4.21,"l":4.2,"n":41,"o":4.21,"t":"2026-10-19T15:30:00Z","v":3744,"vw":4.203021},{"c":4.21,"h":4.23,"l":4.205,"n":104,"o":4.21,"t":"2026-10-19T15:45:00Z","v":19102,"vw":4.218804},{"c":4.19,"h":4.205,"l":4.1895,"n":18,"o":4.205,"t":"2026-10-19T16:00:00Z","v":1365,"vw":4.19745},{"c":4.185,"h":4.19,"l":4.185,"n":5,"o":4.19,"t":"2026-10-19T16:15:00Z","v":760,"vw":4.186429},{"c":4.185,"h":4.1899,"l":4.185,"n":5,"o":4.185,"t":"2026-10-19T16:30:00Z","v":779,"vw":4.1885},{"c":4.15,"h":4.18,"l":4.15,"n":39,"o":4.18,"t":"2026-10-19T16:45:00Z","v":4612,"vw":4.164351},{"c":4.155,"h":4.18,"l":4.145,"n":127,"o":4.15,"t":"2026-10-19T17:00:00Z","v":19254,"vw":4.161159},{"c":4.155,"h":4.155,"l":4.155,"n":8,"o":4.155,"t":"2026-10-19T17:15:00Z","v":525,"vw":4.155},{"c":4.15,"h":4.15,"l":4.15,"n":15,"o":4.15,"t":"2026-10-19T17:30:00Z","v":677,"vw":4.15},{"c":4.12,"h":4.14,"l":4.12,"n":33,"o":4.14,"t":"2026-10-19T17:45:00Z","v":1213,"vw":4.122778},{"c":4.115,"h":4.115,"l":4.11,"n":26,"o":4.11,"t":"2026-10-19T18:00:00Z","v":876,"vw":4.111},{"c":4.1,"h":4.115,"l":4.1,"n":34,"o":4.115,"t":"2026-10-19T18:15:00Z","v":2065,"vw":4.111532},{"c":4.095,"h":4.095,"l":4.0911,"n":9,"o":4.0911,"t":"2026-10-19T18:30:00Z","v":369,"vw":4.092966},{"c":4.0911,"h":4.105,"l":4.0911,"n":76,"o":4.1,"t":"2026-10-19T19:00:00Z","v":4287,"vw":4.100889},{"c":4.115,"h":4.115,"l":4.095,"n":28,"o":4.095,"t":"2026-10-19T19:15:00Z","v":2111,"vw":4.103592},{"c":4.155,"h":4.155,"l":4.115,"n":74,"o":4.115,"t":"2026-10-19T19:30:00Z","v":8722,"vw":4.142175},{"c":4.12,"h":4.17,"l":4.11,"n":262,"o":4.16,"t":"2026-10-19T19:45:00Z","v":22455,"vw":4.137753},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-19T20:00:00Z","v":4138,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T20:30:00Z","v":1928,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-20T08:00:00Z","v":100,"vw":4.14},{"c":4.01,"h":4.075,"l":4.01,"n":8,"o":4.075,"t":"2026-10-20T09:00:00Z","v":2906,"vw":4.019397},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T12:00:00Z","v":901,"vw":4.01},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-20T13:15:00Z","v":1621,"vw":4.04},{"c":3.95,"h":4.09,"l":3.95,"n":225,"o":4.08,"t":"2026-10-20T13:30:00Z","v":20041,"vw":4.005312},{"c":4.06,"h":4.06,"l":3.945,"n":130,"o":3.945,"t":"2026-10-20T13:45:00Z","v":16632,"vw":3.988236},{"c":4.05,"h":4.06,"l":4.04,"n":55,"o":4.05,"t":"2026-10-20T14:00:00Z","v":3984,"vw":4.050921},{"c":4.095,"h":4.105,"l":4.065,"n":111,"o":4.065,"t":"2026-10-20T14:15:00Z","v":9323,"vw":4.085448},{"c":4.11,"h":4.13,"l":4.1,"n":55,"o":4.1,"t":"2026-10-20T14:30:00Z","v":4547,"vw":4.113777},{"c":4.1,"h":4.12,"l":4.09,"n":21,"o":4.115,"t":"2026-10-20T14:45:00Z","v":1313,"vw":4.108232},{"c":4.05,"h":4.09,"l":4.05,"n":21,"o":4.09,"t":"2026-10-20T15:00:00Z","v":1354,"vw":4.076364},{"c":4.05,"h":4.05,"l":4.04,"n":22,"o":4.05,"t":"2026-10-20T15:15:00Z","v":1494,"vw":4.049167},{"c":4.07,"h":4.07,"l":4.04,"n":44,"o":4.05,"t":"2026-10-20T15:30:00Z","v":5616,"vw":4.050956},{"c":4.085,"h":4.085,"l":4.07,"n":27,"o":4.07,"t":"2026-10-20T15:45:00Z","v":4199,"vw":4.081479},{"c":4.09,"h":4.1,"l":4.09,"n":19,"o":4.09,"t":"2026-10-20T16:00:00Z","v":843,"vw":4.096},{"c":4.11,"h":4.11,"l":4.09,"n":11,"o":4.095,"t":"2026-10-20T16:15:00Z","v":849,"vw":4.100625},{"c":4.12,"h":4.125,"l":4.105,"n":83,"o":4.11,"t":"2026-10-20T16:30:00Z","v":8103,"vw":4.114494},{"c":4.1,"h":4.12,"l":4.09,"n":40,"o":4.12,"t":"2026-10-20T16:45:00Z","v":2497,"vw":4.106211},{"c":4.1,"h":4.1,"l":4.09,"n":2,"o":4.09,"t":"2026-10-20T17:00:00Z","v":200,"vw":4.095},{"c":4.085,"h":4.095,"l":4.085,"n":20,"o":4.09,"t":"2026-10-20T17:15:00Z","v":1634,"vw":4.090273},{"c":4.085,"h":4.085,"l":4.085,"n":15,"o":4.085,"t":"2026-10-20T17:30:00Z","v":1513,"vw":4.085},{"c":4.08,"h":4.085,"l":4.08,"n":21,"o":4.085,"t":"2026-10-20T17:45:00Z","v":1607,"vw":4.082602},{"c":4.07,"h":4.08,"l":4.07,"n":26,"o":4.08,"t":"2026-10-20T18:00:00Z","v":888,"vw":4.074286},{"c":4.04,"h":4.07,"l":4.04,"n":33,"o":4.07,"t":"2026-10-20T18:15:00Z","v":2459,"vw":4.05637},{"c":4.03,"h":4.04,"l":4.03,"n":18,"o":4.04,"t":"2026-10-20T18:30:00Z","v":1012,"vw":4.035714},{"c":4.03,"h":4.035,"l":4.03,"n":28,"o":4.035,"t":"2026-10-20T18:45:00Z","v":2532,"vw":4.034553},{"c":4.035,"h":4.035,"l":4.03,"n":56,"o":4.035,"t":"2026-10-20T19:00:00Z","v":6337,"vw":4.030307},{"c":4.02,"h":4.03,"l":4.02,"n":44,"o":4.03,"t":"2026-10-20T19:15:00Z","v":3886,"vw":4.026883},{"c":4.01,"h":4.025,"l":4.01,"n":41,"o":4.02,"t":"2026-10-20T19:30:00Z","v":2349,"vw":4.017401},{"c":4.005,"h":4.02,"l":4,"n":188,"o":4.0186,"t":"2026-10-20T19:45:00Z","v":20065,"vw":4.009869},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-20T20:00:00Z","v":3381,"vw":4},{"c":4,"h":4.01,"l":3.98,"n":156,"o":4.01,"t":"2026-10-21T13:30:00Z","v":18140,"vw":3.99027},{"c":3.98,"h":4.02,"l":3.98,"n":71,"o":4.01,"t":"2026-10-21T13:45:00Z","v":5062,"vw":4.005399},{"c":3.975,"h":3.985,"l":3.97,"n":63,"o":3.97,"t":"2026-10-21T14:00:00Z","v":5173,"vw":3.974925},{"c":3.995,"h":3.995,"l":3.95,"n":136,"o":3.97,"t":"2026-10-21T14:15:00Z","v":8457,"vw":3.973441},{"c":3.975,"h":4.005,"l":3.97,"n":63,"o":4,"t":"2026-10-21T14:30:00Z","v":3811,"vw":3.990068},{"c":3.985,"h":3.99,"l":3.97,"n":63,"o":3.97,"t":"2026-10-21T14:45:00Z","v":5205,"vw":3.979019},{"c":3.9802,"h":3.99,"l":3.98,"n":29,"o":3.985,"t":"2026-10-21T15:00:00Z","v":2834,"vw":3.983096},{"c":3.985,"h":3.985,"l":3.98,"n":41,"o":3.98,"t":"2026-10-21T15:15:00Z","v":1120,"vw":3.982143},{"c":3.98,"h":3.981,"l":3.975,"n":70,"o":3.98,"t":"2026-10-21T15:30:00Z","v":2202,"vw":3.979702},{"c":3.985,"h":3.99,"l":3.98,"n":10,"o":3.985,"t":"2026-10-21T15:45:00Z","v":779,"vw":3.986},{"c":3.97,"h":3.985,"l":3.97,"n":34,"o":3.98,"t":"2026-10-21T16:00:00Z","v":1359,"vw":3.98},{"c":3.9789,"h":3.9789,"l":3.965,"n":19,"o":3.965,"t":"2026-10-21T16:15:00Z","v":1352,"vw":3.97168},{"c":4.04,"h":4.04,"l":3.995,"n":166,"o":3.995,"t":"2026-10-21T16:30:00Z","v":20968,"vw":4.024303},{"c":4.035,"h":4.04,"l":4.025,"n":68,"o":4.03,"t":"2026-10-21T16:45:00Z","v":5505,"vw":4.02919},{"c":4.02,"h":4.04,"l":4.02,"n":37,"o":4.04,"t":"2026-10-21T17:00:00Z","v":2700,"vw":4.028133},{"c":4.015,"h":4.02,"l":4.01,"n":30,"o":4.02,"t":"2026-10-21T17:15:00Z","v":2730,"vw":4.016452},{"c":4.015,"h":4.015,"l":4.015,"n":22,"o":4.015,"t":"2026-10-21T17:30:00Z","v":1540,"vw":4.015},{"c":4.02,"h":4.02,"l":4.015,"n":14,"o":4.02,"t":"2026-10-21T17:45:00Z","v":786,"vw":4.016667},{"c":4.01,"h":4.02,"l":4.01,"n":25,"o":4.02,"t":"2026-10-21T18:00:00Z","v":1284,"vw":4.017167},{"c":4.015,"h":4.015,"l":4.015,"n":10,"o":4.015,"t":"2026-10-21T18:15:00Z","v":581,"vw":4.015},{"c":4.01,"h":4.015,"l":4.01,"n":22,"o":4.01,"t":"2026-10-21T18:30:00Z","v":1274,"vw":4.012222},{"c":3.98,"h":4.015,"l":3.98,"n":87,"o":4.015,"t":"2026-10-21T18:45:00Z","v":6397,"vw":3.999863},{"c":3.945,"h":3.98,"l":3.94,"n":109,"o":3.98,"t":"2026-10-21T19:00:00Z","v":8391,"vw":3.96273},{"c":3.945,"h":3.955,"l":3.935,"n":134,"o":3.95,"t":"2026-10-21T19:15:00Z","v":10708,"vw":3.948613},{"c":3.935,"h":3.965,"l":3.935,"n":216,"o":3.95,"t":"2026-10-21T19:30:00Z","v":17027,"vw":3.947236},{"c":3.89,"h":3.935,"l":3.88,"n":368,"o":3.935,"t":"2026-10-21T19:45:00Z","v":34297,"vw":3.906994},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-21T20:00:00Z","v":53537,"vw":3.9},{"c":3.76,"h":3.8,"l":3.76,"n":8,"o":3.8,"t":"2026-10-22T13:15:00Z","v":3740,"vw":3.78986},{"c":3.815,"h":3.82,"l":3.79,"n":167,"o":3.8,"t":"2026-10-22T13:30:00Z","v":10836,"vw":3.801702},{"c":3.8,"h":3.8189,"l":3.77,"n":83,"o":3.81,"t":"2026-10-22T13:45:00Z","v":4186,"vw":3.798155},{"c":3.8,"h":3.81,"l":3.785,"n":79,"o":3.81,"t":"2026-10-22T14:00:00Z","v":4220,"vw":3.800625},{"c":3.78,"h":3.805,"l":3.77,"n":122,"o":3.79,"t":"2026-10-22T14:15:00Z","v":18404,"vw":3.784073},{"c":3.78,"h":3.79,"l":3.77,"n":42,"o":3.78,"t":"2026-10-22T14:30:00Z","v":1886,"vw":3.778055},{"c":3.785,"h":3.79,"l":3.78,"n":120,"o":3.785,"t":"2026-10-22T14:45:00Z","v":7628,"vw":3.781503},{"c":3.74,"h":3.78,"l":3.73,"n":71,"o":3.78,"t":"2026-10-22T15:00:00Z","v":6794,"vw":3.747651},{"c":3.78,"h":3.79,"l":3.75,"n":35,"o":3.75,"t":"2026-10-22T15:15:00Z","v":2351,"vw":3.772778},{"c":3.78,"h":3.79,"l":3.78,"n":11,"o":3.78,"t":"2026-10-22T15:30:00Z","v":845,"vw":3.78125}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.191772667997822,"strike":6.667437585438705,"iv":1.823004180223278,"gamma":0.14896345447735657,"theta":-0.009776408544379986,"vega":0.0029225542100694652,"rho":0.0004467363319805366,"breakevenPct":81.46058871525204},{"delta":0.25,"premium":0.2957548417906908,"strike":7.423671576659569,"iv":2.361679475482747,"gamma":0.12973801001131585,"theta":-0.014102566086058234,"vega":0.0033354025429595297,"rho":0.0005158112612639338,"breakevenPct":104.21763011773176},{"delta":0.3,"premium":0.375,"strike":7.288011528161301,"iv":2.5807830790911366,"gamma":0.1262616622013147,"theta":-0.01650105631429183,"vega":0.003718060078503666,"rho":0.0006041078309231422,"breakevenPct":102.72517270267994},{"delta":0.35,"premium":0.375,"strike":6.274243275733203,"iv":2.158590112416284,"gamma":0.1828081198907881,"theta":-0.014181725406322726,"vega":0.003871517976053924,"rho":0.0007535915329968798,"breakevenPct":75.90590676542865},{"delta":0.4,"premium":0.375,"strike":5.47120780892282,"iv":1.7771208297645154,"gamma":0.24037364580379617,"theta":-0.01201758635962041,"vega":0.004010869025516352,"rho":0.0009030337618089483,"breakevenPct":54.66158224663545},{"delta":0.45,"premium":0.375,"strike":4.668172342112437,"iv":1.395651547112747,"gamma":0.2979391717168042,"theta":-0.009853447312918097,"vega":0.004150220074978781,"rho":0.0010524759906210166,"breakevenPct":33.41725772784227},{"delta":0.5,"premium":0.384156080639637,"strike":3.97965315413414,"iv":1.0702821474760948,"gamma":0.34352285639256935,"theta":-0.007937741627821338,"vega":0.004215989529430924,"rho":0.0011950108157996757,"breakevenPct":15.444688750629027},{"delta":0.55,"premium":0.43867548694193276,"strike":3.858498917906816,"iv":1.0228567025742774,"gamma":0.32974313138730477,"theta":-0.007252886121041554,"vega":0.003917202795640308,"rho":0.001303323268673168,"breakevenPct":13.681862562136219},{"delta":0.6,"premium":0.4931948932442284,"strike":3.7373446816794926,"iv":0.9754312576724602,"gamma":0.3159634063820402,"theta":-0.00656803061426177,"vega":0.0036184160618496918,"rho":0.0014116357215466602,"breakevenPct":11.919036373643417},{"delta":0.65,"premium":0.5477142995465241,"strike":3.6161904454521685,"iv":0.9280058127706428,"gamma":0.3021836813767756,"theta":-0.005883175107481984,"vega":0.003319629328059075,"rho":0.0015199481744201525,"breakevenPct":10.15621018515061},{"delta":0.7,"premium":0.6022337058488197,"strike":3.4950362092248453,"iv":0.8805803678688255,"gamma":0.28840395637151106,"theta":-0.0051983196007022005,"vega":0.0030208425942684592,"rho":0.0016282606272936444,"breakevenPct":8.393383996657807},{"delta":0.75,"premium":0.6567531121511154,"strike":3.373881972997521,"iv":0.8331549229670082,"gamma":0.2746242313662465,"theta":-0.004513464093922415,"vega":0.0027220558604778423,"rho":0.0017365730801671368,"breakevenPct":6.630557808164999},{"delta":0.8,"premium":0.7112725184534112,"strike":3.252727736770197,"iv":0.7857294780651909,"gamma":0.2608445063609819,"theta":-0.0038286085871426295,"vega":0.0024232691266872254,"rho":0.0018448855330406293,"breakevenPct":4.867731619672192},{"delta":0.85,"premium":0.7657919247557068,"strike":3.1315735005428738,"iv":0.7383040331633737,"gamma":0.24706478135571733,"theta":-0.0031437530803628457,"vega":0.0021244823928966094,"rho":0.0019531979859141214,"breakevenPct":3.1049054311793878},{"delta":0.9,"premium":0.8203113310580026,"strike":3.0104192643155496,"iv":0.6908785882615562,"gamma":0.23328505635045274,"theta":-0.00245889757358306,"vega":0.0018256956591059929,"rho":0.002061510438787614,"breakevenPct":1.3420792426865802}],"put":[{"delta":0.1,"premium":0.375,"strike":1.6570302701157373,"iv":4.423228331217107,"gamma":0.04259176477832008,"theta":-0.012554457476075944,"vega":0.0018348038628261277,"rho":-0.0006055059546996755,"breakevenPct":66.08385528794346},{"delta":0.15,"premium":0.375,"strike":2.2133686691608085,"iv":3.071708414849467,"gamma":0.07795624378705238,"theta":-0.0122598732992174,"vega":0.002447962059057134,"rho":-0.0007594388831093095,"breakevenPct":51.36590822325904},{"delta":0.2,"premium":0.375,"strike":2.6541829210746894,"iv":2.3945104577693126,"gamma":0.12152893151490254,"theta":-0.011230648180855755,"vega":0.0029362186088537348,"rho":-0.0009130230070388475,"breakevenPct":39.70415552712461},{"delta":0.25,"premium":0.375,"strike":3.0305634887635575,"iv":1.8244119068015647,"gamma":0.1696816695426991,"theta":-0.010223495610572569,"vega":0.003344757472753449,"rho":-0.0010668008871591078,"breakevenPct":29.74699765175773},{"delta":0.3,"premium":0.375,"strike":3.1723868821481904,"iv":1.644186050054767,"gamma":0.23450711020185738,"theta":-0.009296693474526505,"vega":0.0034631009928521046,"rho":-0.001221284095635902,"breakevenPct":25.995056027825655},{"delta":0.35,"premium":0.375,"strike":3.3142102755328224,"iv":1.4639601933079691,"gamma":0.2993325508610156,"theta":-0.008369891338480439,"vega":0.00358144451295076,"rho":-0.0013757673041126961,"breakevenPct":22.24311440389358},{"delta":0.4,"premium":0.375,"strike":3.4560336689174553,"iv":1.2837343365611713,"gamma":0.36415799152017403,"theta":-0.007443089202434374,"vega":0.0036997880330494155,"rho":-0.0015302505125894903,"breakevenPct":18.491172779961495},{"delta":0.45,"premium":0.375,"strike":3.597857062302088,"iv":1.1035084798143733,"gamma":0.4289834321793323,"theta":-0.006516287066388309,"vega":0.0038181315531480714,"rho":-0.0016847337210662847,"breakevenPct":14.739231156029419},{"delta":0.5,"premium":0.375,"strike":3.7396804556867203,"iv":0.9232826230675757,"gamma":0.49380887283849056,"theta":-0.005589484930342245,"vega":0.0039364750732467264,"rho":-0.0018392169295430786,"breakevenPct":10.987289532097343},{"delta":0.55,"premium":0.375,"strike":3.8815038490713527,"iv":0.7430567663207777,"gamma":0.5586343134976489,"theta":-0.004662682794296179,"vega":0.004054818593345382,"rho":-0.001993700138019873,"breakevenPct":7.235347908165263},{"delta":0.6,"premium":0.39585303620661355,"strike":4.024532983772486,"iv":0.5935350720308615,"gamma":0.6027829105015009,"theta":-0.0038199160711711168,"vega":0.004088593760129328,"rho":-0.0021639437906897877,"breakevenPct":4.003175990320815},{"delta":0.65,"premium":0.5226339175205871,"strike":4.173686961788926,"iv":0.5999823087233903,"gamma":0.5418986734217606,"theta":-0.003404026763652597,"vega":0.0036927843166844766,"rho":-0.0024142462834619693,"breakevenPct":3.4112951251762147},{"delta":0.7,"premium":0.6494147988345604,"strike":4.322840939805365,"iv":0.6064295454159191,"gamma":0.48101443634202057,"theta":-0.0029881374561340785,"vega":0.003296974873239626,"rho":-0.002664548776234151,"breakevenPct":2.8194142600316154},{"delta":0.75,"premium":0.7761956801485339,"strike":4.471994917821805,"iv":0.612876782108448,"gamma":0.4201301992622803,"theta":-0.0025722481486155587,"vega":0.0029011654297947742,"rho":-0.0029148512690063324,"breakevenPct":2.227533394887015},{"delta":0.8,"premium":0.9029765614625075,"strike":4.621148895838244,"iv":0.6193240188009768,"gamma":0.35924596218254007,"theta":-0.002156358841097039,"vega":0.0025053559863499227,"rho":-0.0031651537617785144,"breakevenPct":1.6356525297424138},{"delta":0.85,"premium":1.0297574427764808,"strike":4.770302873854683,"iv":0.6257712554935057,"gamma":0.29836172510279996,"theta":-0.0017404695335785205,"vega":0.0021095465429050715,"rho":-0.0034154562545506955,"breakevenPct":1.0437716645978146},{"delta":0.9,"premium":1.1565383240904543,"strike":4.919456851871122,"iv":0.6322184921860344,"gamma":0.23747748802305974,"theta":-0.0013245802260600007,"vega":0.00171373709946022,"rho":-0.0036657587473228775,"breakevenPct":0.451890799453214}]},"raw":{"call":[{"delta":0.2,"premium":0.191772667997822,"strike":6.667437585438705,"iv":1.823004180223278,"gamma":0.14896345447735657,"theta":-0.009776408544379986,"vega":0.0029225542100694652,"rho":0.0004467363319805366,"breakevenPct":81.46058871525204},{"delta":0.25,"premium":0.2957548417906908,"strike":7.423671576659569,"iv":2.361679475482747,"gamma":0.12973801001131585,"theta":-0.014102566086058234,"vega":0.0033354025429595297,"rho":0.0005158112612639338,"breakevenPct":104.21763011773176},{"delta":0.3,"premium":0.375,"strike":7.288011528161301,"iv":2.5807830790911366,"gamma":0.1262616622013147,"theta":-0.01650105631429183,"vega":0.003718060078503666,"rho":0.0006041078309231422,"breakevenPct":102.72517270267994},{"delta":0.35,"premium":0.375,"strike":6.274243275733203,"iv":2.158590112416284,"gamma":0.1828081198907881,"theta":-0.014181725406322726,"vega":0.003871517976053924,"rho":0.0007535915329968798,"breakevenPct":75.90590676542865},{"delta":0.4,"premium":0.375,"strike":5.47120780892282,"iv":1.7771208297645154,"gamma":0.24037364580379617,"theta":-0.01201758635962041,"vega":0.004010869025516352,"rho":0.0009030337618089483,"breakevenPct":54.66158224663545},{"delta":0.45,"premium":0.375,"strike":4.668172342112437,"iv":1.395651547112747,"gamma":0.2979391717168042,"theta":-0.009853447312918097,"vega":0.004150220074978781,"rho":0.0010524759906210166,"breakevenPct":33.41725772784227},{"delta":0.5,"premium":0.384156080639637,"strike":3.97965315413414,"iv":1.0702821474760948,"gamma":0.34352285639256935,"theta":-0.007937741627821338,"vega":0.004215989529430924,"rho":0.0011950108157996757,"breakevenPct":15.444688750629027},{"delta":0.55,"premium":0.43867548694193276,"strike":3.858498917906816,"iv":1.0228567025742774,"gamma":0.32974313138730477,"theta":-0.007252886121041554,"vega":0.003917202795640308,"rho":0.001303323268673168,"breakevenPct":13.681862562136219},{"delta":0.6,"premium":0.4931948932442284,"strike":3.7373446816794926,"iv":0.9754312576724602,"gamma":0.3159634063820402,"theta":-0.00656803061426177,"vega":0.0036184160618496918,"rho":0.0014116357215466602,"breakevenPct":11.919036373643417},{"delta":0.65,"premium":0.5477142995465241,"strike":3.6161904454521685,"iv":0.9280058127706428,"gamma":0.3021836813767756,"theta":-0.005883175107481984,"vega":0.003319629328059075,"rho":0.0015199481744201525,"breakevenPct":10.15621018515061},{"delta":0.7,"premium":0.6022337058488197,"strike":3.4950362092248453,"iv":0.8805803678688255,"gamma":0.28840395637151106,"theta":-0.0051983196007022005,"vega":0.0030208425942684592,"rho":0.0016282606272936444,"breakevenPct":8.393383996657807},{"delta":0.75,"premium":0.6567531121511154,"strike":3.373881972997521,"iv":0.8331549229670082,"gamma":0.2746242313662465,"theta":-0.004513464093922415,"vega":0.0027220558604778423,"rho":0.0017365730801671368,"breakevenPct":6.630557808164999},{"delta":0.8,"premium":0.7112725184534112,"strike":3.252727736770197,"iv":0.7857294780651909,"gamma":0.2608445063609819,"theta":-0.0038286085871426295,"vega":0.0024232691266872254,"rho":0.0018448855330406293,"breakevenPct":4.867731619672192},{"delta":0.85,"premium":0.7657919247557068,"strike":3.1315735005428738,"iv":0.7383040331633737,"gamma":0.24706478135571733,"theta":-0.0031437530803628457,"vega":0.0021244823928966094,"rho":0.0019531979859141214,"breakevenPct":3.1049054311793878},{"delta":0.9,"premium":0.8203113310580026,"strike":3.0104192643155496,"iv":0.6908785882615562,"gamma":0.23328505635045274,"theta":-0.00245889757358306,"vega":0.0018256956591059929,"rho":0.002061510438787614,"breakevenPct":1.3420792426865802}],"put":[{"delta":0.1,"premium":0.375,"strike":1.6570302701157373,"iv":4.423228331217107,"gamma":0.04259176477832008,"theta":-0.012554457476075944,"vega":0.0018348038628261277,"rho":-0.0006055059546996755,"breakevenPct":66.08385528794346},{"delta":0.15,"premium":0.375,"strike":2.2133686691608085,"iv":3.071708414849467,"gamma":0.07795624378705238,"theta":-0.0122598732992174,"vega":0.002447962059057134,"rho":-0.0007594388831093095,"breakevenPct":51.36590822325904},{"delta":0.2,"premium":0.375,"strike":2.6541829210746894,"iv":2.3945104577693126,"gamma":0.12152893151490254,"theta":-0.011230648180855755,"vega":0.0029362186088537348,"rho":-0.0009130230070388475,"breakevenPct":39.70415552712461},{"delta":0.25,"premium":0.375,"strike":3.0305634887635575,"iv":1.8244119068015647,"gamma":0.1696816695426991,"theta":-0.010223495610572569,"vega":0.003344757472753449,"rho":-0.0010668008871591078,"breakevenPct":29.74699765175773},{"delta":0.3,"premium":0.375,"strike":3.1723868821481904,"iv":1.644186050054767,"gamma":0.23450711020185738,"theta":-0.009296693474526505,"vega":0.0034631009928521046,"rho":-0.001221284095635902,"breakevenPct":25.995056027825655},{"delta":0.35,"premium":0.375,"strike":3.3142102755328224,"iv":1.4639601933079691,"gamma":0.2993325508610156,"theta":-0.008369891338480439,"vega":0.00358144451295076,"rho":-0.0013757673041126961,"breakevenPct":22.24311440389358},{"delta":0.4,"premium":0.375,"strike":3.4560336689174553,"iv":1.2837343365611713,"gamma":0.36415799152017403,"theta":-0.007443089202434374,"vega":0.0036997880330494155,"rho":-0.0015302505125894903,"breakevenPct":18.491172779961495},{"delta":0.45,"premium":0.375,"strike":3.597857062302088,"iv":1.1035084798143733,"gamma":0.4289834321793323,"theta":-0.006516287066388309,"vega":0.0038181315531480714,"rho":-0.0016847337210662847,"breakevenPct":14.739231156029419},{"delta":0.5,"premium":0.375,"strike":3.7396804556867203,"iv":0.9232826230675757,"gamma":0.49380887283849056,"theta":-0.005589484930342245,"vega":0.0039364750732467264,"rho":-0.0018392169295430786,"breakevenPct":10.987289532097343},{"delta":0.55,"premium":0.375,"strike":3.8815038490713527,"iv":0.7430567663207777,"gamma":0.5586343134976489,"theta":-0.004662682794296179,"vega":0.004054818593345382,"rho":-0.001993700138019873,"breakevenPct":7.235347908165263},{"delta":0.6,"premium":0.39585303620661355,"strike":4.024532983772486,"iv":0.5935350720308615,"gamma":0.6027829105015009,"theta":-0.0038199160711711168,"vega":0.004088593760129328,"rho":-0.0021639437906897877,"breakevenPct":4.003175990320815},{"delta":0.65,"premium":0.5226339175205871,"strike":4.173686961788926,"iv":0.5999823087233903,"gamma":0.5418986734217606,"theta":-0.003404026763652597,"vega":0.0036927843166844766,"rho":-0.0024142462834619693,"breakevenPct":3.4112951251762147},{"delta":0.7,"premium":0.6494147988345604,"strike":4.322840939805365,"iv":0.6064295454159191,"gamma":0.48101443634202057,"theta":-0.0029881374561340785,"vega":0.003296974873239626,"rho":-0.002664548776234151,"breakevenPct":2.8194142600316154},{"delta":0.75,"premium":0.7761956801485339,"strike":4.471994917821805,"iv":0.612876782108448,"gamma":0.4201301992622803,"theta":-0.0025722481486155587,"vega":0.0029011654297947742,"rho":-0.0029148512690063324,"breakevenPct":2.227533394887015},{"delta":0.8,"premium":0.9029765614625075,"strike":4.621148895838244,"iv":0.6193240188009768,"gamma":0.35924596218254007,"theta":-0.002156358841097039,"vega":0.0025053559863499227,"rho":-0.0031651537617785144,"breakevenPct":1.6356525297424138},{"delta":0.85,"premium":1.0297574427764808,"strike":4.770302873854683,"iv":0.6257712554935057,"gamma":0.29836172510279996,"theta":-0.0017404695335785205,"vega":0.0021095465429050715,"rho":-0.0034154562545506955,"breakevenPct":1.0437716645978146},{"delta":0.9,"premium":1.1565383240904543,"strike":4.919456851871122,"iv":0.6322184921860344,"gamma":0.23747748802305974,"theta":-0.0013245802260600007,"vega":0.00171373709946022,"rho":-0.0036657587473228775,"breakevenPct":0.451890799453214}]}},"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"}}