{"symbol":"XPER","url":"https://intraalpha.com/companies/XPER","capturedAt":"2026-10-22T16:37:07.544Z","state":"ready","quote":{"symbol":"XPER","last_price":5.16,"prev_close":5.16,"regular_close":5.16,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":5.15,"ask":5.16,"bid_size":200,"ask_size":1100,"volume":86031,"vwap":5.164062,"open":5.14,"high":5.23,"low":5.125,"close":5.16,"trade_count":1425,"last_trade_at":"2026-10-22T16:35:21.192517113Z","last_quote_at":"2026-10-22T16:37:00.00212294Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:36:56.46069518-04:00","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":"XPER","fetched_at":"2026-10-22T16:37:07.120978+00:00","name":"Xperi Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Xperi Holding Corporation, is a global consumer and entertainment product / solution licensing company. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":252150000,"ebitda":40988000,"pe_ratio":null,"peg_ratio":1.08,"book_value":8.52,"dividend_per_share":null,"dividend_yield":null,"eps":-0.69,"revenue_ttm":456837000,"gross_profit_ttm":328692000,"profit_margin":-0.0712,"operating_margin_ttm":0.0272,"return_on_assets_ttm":0.003,"return_on_equity_ttm":-0.0779,"quarterly_earnings_growth":3.8,"quarterly_revenue_growth":0.081,"analyst_target_price":11.4,"analyst_number":2,"beta":0.902,"fifty_two_week_high":8.75,"fifty_two_week_low":4.91,"fifty_day_ma":5.72,"two_hundred_day_ma":6.48,"shares_outstanding":48771800,"forward_pe":4.006,"price_to_sales":0.552,"price_to_book":0.646,"ev_to_revenue":0.531,"ev_to_ebitda":6.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:07.120978+00:00"},"optionObservedAt":"2026-10-22T16:35:16.369Z","bars":[{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-15T10:50:00Z","v":128,"vw":5.08},{"c":5,"h":5.03,"l":5,"n":24,"o":5.02,"t":"2026-10-15T13:30:00Z","v":3002,"vw":5.017445},{"c":5.025,"h":5.025,"l":5.025,"n":9,"o":5.025,"t":"2026-10-15T13:35:00Z","v":218,"vw":5.025},{"c":5.043,"h":5.08,"l":5.04,"n":61,"o":5.05,"t":"2026-10-15T13:40:00Z","v":4845,"vw":5.058686},{"c":5.025,"h":5.04,"l":5.02,"n":34,"o":5.04,"t":"2026-10-15T13:45:00Z","v":2003,"vw":5.036883},{"c":5.03,"h":5.05,"l":5.025,"n":61,"o":5.025,"t":"2026-10-15T13:50:00Z","v":4070,"vw":5.039465},{"c":5.032,"h":5.032,"l":5.03,"n":37,"o":5.032,"t":"2026-10-15T13:55:00Z","v":2885,"vw":5.030406},{"c":5.051,"h":5.06,"l":5.03,"n":260,"o":5.05,"t":"2026-10-15T14:00:00Z","v":10681,"vw":5.049098},{"c":5.07,"h":5.07,"l":5.05,"n":87,"o":5.05,"t":"2026-10-15T14:05:00Z","v":3017,"vw":5.061268},{"c":5.07,"h":5.08,"l":5.07,"n":83,"o":5.08,"t":"2026-10-15T14:10:00Z","v":3397,"vw":5.078894},{"c":5.06,"h":5.07,"l":5.06,"n":50,"o":5.07,"t":"2026-10-15T14:15:00Z","v":1456,"vw":5.065285},{"c":5.055,"h":5.065,"l":5.05,"n":55,"o":5.065,"t":"2026-10-15T14:20:00Z","v":2755,"vw":5.058521},{"c":5.07,"h":5.07,"l":5.055,"n":72,"o":5.055,"t":"2026-10-15T14:25:00Z","v":2972,"vw":5.067234},{"c":5.07,"h":5.08,"l":5.06,"n":59,"o":5.06,"t":"2026-10-15T14:30:00Z","v":2088,"vw":5.07},{"c":5.07,"h":5.0899,"l":5.06,"n":59,"o":5.0899,"t":"2026-10-15T14:35:00Z","v":2745,"vw":5.071941},{"c":5.065,"h":5.07,"l":5.06,"n":23,"o":5.07,"t":"2026-10-15T14:40:00Z","v":898,"vw":5.0675},{"c":5.045,"h":5.06,"l":5.04,"n":61,"o":5.06,"t":"2026-10-15T14:45:00Z","v":4305,"vw":5.050083},{"c":5.04,"h":5.041,"l":5.04,"n":13,"o":5.041,"t":"2026-10-15T14:50:00Z","v":356,"vw":5.040333},{"c":5.04,"h":5.05,"l":5.04,"n":85,"o":5.05,"t":"2026-10-15T14:55:00Z","v":3862,"vw":5.047284},{"c":5.04,"h":5.041,"l":5.035,"n":75,"o":5.041,"t":"2026-10-15T15:00:00Z","v":3002,"vw":5.038304},{"c":5.051,"h":5.051,"l":5.05,"n":59,"o":5.05,"t":"2026-10-15T15:05:00Z","v":2193,"vw":5.050214},{"c":5.05,"h":5.06,"l":5.05,"n":80,"o":5.055,"t":"2026-10-15T15:10:00Z","v":3460,"vw":5.056013},{"c":5.04,"h":5.051,"l":5.04,"n":43,"o":5.051,"t":"2026-10-15T15:15:00Z","v":1462,"vw":5.045334},{"c":5.041,"h":5.05,"l":5.04,"n":24,"o":5.041,"t":"2026-10-15T15:20:00Z","v":3390,"vw":5.046152},{"c":5.031,"h":5.041,"l":5.03,"n":75,"o":5.04,"t":"2026-10-15T15:25:00Z","v":3972,"vw":5.036529},{"c":5.04,"h":5.04,"l":5.031,"n":42,"o":5.031,"t":"2026-10-15T15:30:00Z","v":1499,"vw":5.037538},{"c":5.021,"h":5.031,"l":5.02,"n":41,"o":5.031,"t":"2026-10-15T15:35:00Z","v":5733,"vw":5.028756},{"c":5.021,"h":5.03,"l":5.021,"n":33,"o":5.03,"t":"2026-10-15T15:40:00Z","v":1957,"vw":5.028923},{"c":5.021,"h":5.021,"l":5.021,"n":5,"o":5.021,"t":"2026-10-15T15:45:00Z","v":104,"vw":5.021},{"c":5.031,"h":5.035,"l":5.02,"n":84,"o":5.0201,"t":"2026-10-15T15:50:00Z","v":3495,"vw":5.02791},{"c":5.035,"h":5.035,"l":5.031,"n":24,"o":5.031,"t":"2026-10-15T15:55:00Z","v":1980,"vw":5.034556},{"c":5.03,"h":5.031,"l":5.03,"n":17,"o":5.031,"t":"2026-10-15T16:00:00Z","v":473,"vw":5.030667},{"c":5.02,"h":5.03,"l":5.02,"n":23,"o":5.03,"t":"2026-10-15T16:05:00Z","v":920,"vw":5.026833},{"c":5.011,"h":5.026,"l":5.01,"n":52,"o":5.025,"t":"2026-10-15T16:10:00Z","v":7673,"vw":5.019293},{"c":5.005,"h":5.01,"l":5,"n":59,"o":5,"t":"2026-10-15T16:15:00Z","v":3351,"vw":5.006054},{"c":5.015,"h":5.015,"l":5.01,"n":18,"o":5.01,"t":"2026-10-15T16:20:00Z","v":1688,"vw":5.011712},{"c":5.001,"h":5.01,"l":5,"n":58,"o":5.01,"t":"2026-10-15T16:25:00Z","v":5461,"vw":5.002489},{"c":5.015,"h":5.015,"l":5,"n":38,"o":5.005,"t":"2026-10-15T16:30:00Z","v":2071,"vw":5.008286},{"c":5.025,"h":5.025,"l":5.02,"n":44,"o":5.02,"t":"2026-10-15T16:35:00Z","v":1469,"vw":5.0205},{"c":5.02,"h":5.021,"l":5.02,"n":25,"o":5.02,"t":"2026-10-15T16:45:00Z","v":1375,"vw":5.020117},{"c":5.001,"h":5.01,"l":5,"n":23,"o":5.01,"t":"2026-10-15T16:50:00Z","v":1428,"vw":5.004877},{"c":5,"h":5.001,"l":5,"n":18,"o":5.001,"t":"2026-10-15T16:55:00Z","v":576,"vw":5.000333},{"c":5.001,"h":5.005,"l":5,"n":8,"o":5.005,"t":"2026-10-15T17:00:00Z","v":435,"vw":5.0015},{"c":5.001,"h":5.001,"l":5,"n":47,"o":5,"t":"2026-10-15T17:05:00Z","v":2901,"vw":5.000095},{"c":4.981,"h":5.001,"l":4.981,"n":88,"o":5.001,"t":"2026-10-15T17:10:00Z","v":3474,"vw":4.995995},{"c":5,"h":5.005,"l":4.98,"n":56,"o":4.981,"t":"2026-10-15T17:15:00Z","v":9426,"vw":4.984379},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T17:20:00Z","v":201,"vw":5},{"c":4.981,"h":5.005,"l":4.97,"n":61,"o":5.005,"t":"2026-10-15T17:25:00Z","v":7128,"vw":4.988514},{"c":4.98,"h":4.99,"l":4.98,"n":19,"o":4.985,"t":"2026-10-15T17:30:00Z","v":2320,"vw":4.984},{"c":4.981,"h":4.981,"l":4.98,"n":8,"o":4.98,"t":"2026-10-15T17:35:00Z","v":497,"vw":4.98025},{"c":4.985,"h":4.985,"l":4.97,"n":61,"o":4.98,"t":"2026-10-15T17:40:00Z","v":5315,"vw":4.978955},{"c":4.981,"h":4.981,"l":4.981,"n":4,"o":4.981,"t":"2026-10-15T17:45:00Z","v":163,"vw":4.981},{"c":4.98,"h":4.985,"l":4.98,"n":53,"o":4.985,"t":"2026-10-15T17:50:00Z","v":978,"vw":4.9825},{"c":4.98,"h":4.98,"l":4.98,"n":19,"o":4.98,"t":"2026-10-15T17:55:00Z","v":531,"vw":4.98},{"c":4.98,"h":4.99,"l":4.97,"n":148,"o":4.985,"t":"2026-10-15T18:00:00Z","v":7432,"vw":4.980679},{"c":4.95,"h":4.97,"l":4.95,"n":49,"o":4.97,"t":"2026-10-15T18:05:00Z","v":9335,"vw":4.966167},{"c":4.941,"h":4.955,"l":4.94,"n":50,"o":4.951,"t":"2026-10-15T18:10:00Z","v":1600,"vw":4.948667},{"c":4.945,"h":4.945,"l":4.94,"n":39,"o":4.945,"t":"2026-10-15T18:15:00Z","v":1836,"vw":4.944692},{"c":4.955,"h":4.96,"l":4.941,"n":121,"o":4.941,"t":"2026-10-15T18:20:00Z","v":11130,"vw":4.950069},{"c":4.9511,"h":4.9511,"l":4.9511,"n":6,"o":4.9511,"t":"2026-10-15T18:25:00Z","v":153,"vw":4.9511},{"c":4.95,"h":4.955,"l":4.945,"n":58,"o":4.955,"t":"2026-10-15T18:30:00Z","v":2227,"vw":4.950572},{"c":4.945,"h":4.945,"l":4.94,"n":30,"o":4.945,"t":"2026-10-15T18:35:00Z","v":991,"vw":4.944292},{"c":4.955,"h":4.955,"l":4.95,"n":50,"o":4.95,"t":"2026-10-15T18:40:00Z","v":5085,"vw":4.950795},{"c":4.95,"h":4.955,"l":4.95,"n":14,"o":4.951,"t":"2026-10-15T18:45:00Z","v":372,"vw":4.952},{"c":4.95,"h":4.95,"l":4.95,"n":36,"o":4.95,"t":"2026-10-15T18:50:00Z","v":1315,"vw":4.95},{"c":4.95,"h":4.96,"l":4.95,"n":43,"o":4.95,"t":"2026-10-15T18:55:00Z","v":1527,"vw":4.95587},{"c":4.96,"h":4.965,"l":4.955,"n":98,"o":4.955,"t":"2026-10-15T19:00:00Z","v":3761,"vw":4.960856},{"c":4.96,"h":4.965,"l":4.96,"n":66,"o":4.965,"t":"2026-10-15T19:05:00Z","v":1796,"vw":4.961136},{"c":4.95,"h":4.951,"l":4.95,"n":64,"o":4.95,"t":"2026-10-15T19:10:00Z","v":2185,"vw":4.950128},{"c":4.96,"h":4.965,"l":4.955,"n":84,"o":4.955,"t":"2026-10-15T19:15:00Z","v":3735,"vw":4.9598},{"c":4.97,"h":4.97,"l":4.965,"n":26,"o":4.965,"t":"2026-10-15T19:20:00Z","v":538,"vw":4.968333},{"c":4.98,"h":4.98,"l":4.965,"n":79,"o":4.965,"t":"2026-10-15T19:25:00Z","v":4985,"vw":4.968385},{"c":4.97,"h":4.975,"l":4.97,"n":57,"o":4.975,"t":"2026-10-15T19:30:00Z","v":1493,"vw":4.970464},{"c":4.97,"h":4.971,"l":4.97,"n":76,"o":4.971,"t":"2026-10-15T19:35:00Z","v":2181,"vw":4.970087},{"c":4.995,"h":5,"l":4.965,"n":499,"o":4.97,"t":"2026-10-15T19:40:00Z","v":39964,"vw":4.974744},{"c":4.98,"h":4.995,"l":4.98,"n":164,"o":4.995,"t":"2026-10-15T19:45:00Z","v":12590,"vw":4.986145},{"c":4.995,"h":4.995,"l":4.98,"n":151,"o":4.99,"t":"2026-10-15T19:50:00Z","v":12824,"vw":4.989197},{"c":5,"h":5.02,"l":4.99,"n":811,"o":4.995,"t":"2026-10-15T19:55:00Z","v":67970,"vw":5.001692},{"c":5,"h":5,"l":4.99,"n":12,"o":4.99,"t":"2026-10-15T20:00:00Z","v":62092,"vw":4.999928},{"c":5.16,"h":5.165,"l":4.99,"n":158,"o":4.99,"t":"2026-10-16T13:30:00Z","v":20779,"vw":5.075227},{"c":5.165,"h":5.17,"l":5.16,"n":50,"o":5.165,"t":"2026-10-16T13:35:00Z","v":3527,"vw":5.165142},{"c":5.14,"h":5.16,"l":5.14,"n":36,"o":5.16,"t":"2026-10-16T13:40:00Z","v":3185,"vw":5.149256},{"c":5.12,"h":5.13,"l":5.12,"n":62,"o":5.13,"t":"2026-10-16T13:45:00Z","v":1878,"vw":5.127484},{"c":5.135,"h":5.135,"l":5.125,"n":31,"o":5.125,"t":"2026-10-16T13:50:00Z","v":3705,"vw":5.132517},{"c":5.14,"h":5.15,"l":5.14,"n":41,"o":5.14,"t":"2026-10-16T13:55:00Z","v":2964,"vw":5.142391},{"c":5.12,"h":5.13,"l":5.12,"n":40,"o":5.13,"t":"2026-10-16T14:00:00Z","v":1778,"vw":5.125215},{"c":5.115,"h":5.115,"l":5.115,"n":3,"o":5.115,"t":"2026-10-16T14:05:00Z","v":103,"vw":5.115},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-16T14:10:00Z","v":102,"vw":5.12},{"c":5.12,"h":5.13,"l":5.11,"n":68,"o":5.115,"t":"2026-10-16T14:15:00Z","v":4314,"vw":5.117372},{"c":5.13,"h":5.13,"l":5.125,"n":37,"o":5.125,"t":"2026-10-16T14:20:00Z","v":1496,"vw":5.127756},{"c":5.1,"h":5.13,"l":5.1,"n":98,"o":5.13,"t":"2026-10-16T14:25:00Z","v":3275,"vw":5.111208},{"c":5.11,"h":5.11,"l":5.1,"n":8,"o":5.1,"t":"2026-10-16T14:30:00Z","v":445,"vw":5.103333},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-16T14:35:00Z","v":2026,"vw":5.1},{"c":5.085,"h":5.09,"l":5.08,"n":30,"o":5.09,"t":"2026-10-16T14:40:00Z","v":1324,"vw":5.085988},{"c":5.09,"h":5.1,"l":5.06,"n":39,"o":5.08,"t":"2026-10-16T14:45:00Z","v":5163,"vw":5.087074},{"c":5.0644,"h":5.1,"l":5.0644,"n":19,"o":5.1,"t":"2026-10-16T14:50:00Z","v":1152,"vw":5.080547},{"c":5.07,"h":5.07,"l":5.07,"n":9,"o":5.07,"t":"2026-10-16T14:55:00Z","v":152,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-16T15:00:00Z","v":122,"vw":5.06},{"c":5.05,"h":5.06,"l":5.05,"n":24,"o":5.06,"t":"2026-10-16T15:05:00Z","v":930,"vw":5.051429},{"c":5.05,"h":5.05,"l":5.04,"n":42,"o":5.04,"t":"2026-10-16T15:10:00Z","v":2164,"vw":5.045115},{"c":5.05,"h":5.05,"l":5.05,"n":11,"o":5.05,"t":"2026-10-16T15:15:00Z","v":395,"vw":5.05},{"c":5.0324,"h":5.04,"l":5.0324,"n":10,"o":5.04,"t":"2026-10-16T15:20:00Z","v":558,"vw":5.034642},{"c":5.05,"h":5.05,"l":5.05,"n":17,"o":5.05,"t":"2026-10-16T15:25:00Z","v":765,"vw":5.05},{"c":5.06,"h":5.07,"l":5.06,"n":35,"o":5.06,"t":"2026-10-16T15:35:00Z","v":2315,"vw":5.06275},{"c":5.06,"h":5.07,"l":5.06,"n":30,"o":5.07,"t":"2026-10-16T15:45:00Z","v":1425,"vw":5.064169},{"c":5.0396,"h":5.05,"l":5.0396,"n":13,"o":5.05,"t":"2026-10-16T15:50:00Z","v":782,"vw":5.044026},{"c":5.035,"h":5.035,"l":5.02,"n":51,"o":5.035,"t":"2026-10-16T15:55:00Z","v":7596,"vw":5.029385},{"c":5.03,"h":5.03,"l":5.03,"n":17,"o":5.03,"t":"2026-10-16T16:00:00Z","v":489,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-16T16:05:00Z","v":327,"vw":5.03},{"c":5.04,"h":5.04,"l":5.03,"n":23,"o":5.03,"t":"2026-10-16T16:10:00Z","v":1260,"vw":5.037778},{"c":5.045,"h":5.045,"l":5.045,"n":2,"o":5.045,"t":"2026-10-16T16:15:00Z","v":101,"vw":5.045},{"c":5.0307,"h":5.0307,"l":5.0307,"n":10,"o":5.0307,"t":"2026-10-16T16:20:00Z","v":458,"vw":5.0307},{"c":5.025,"h":5.025,"l":5.025,"n":4,"o":5.025,"t":"2026-10-16T16:25:00Z","v":118,"vw":5.025},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-16T16:30:00Z","v":102,"vw":5.02},{"c":5.03,"h":5.03,"l":5.015,"n":5,"o":5.015,"t":"2026-10-16T16:35:00Z","v":704,"vw":5.017143},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-10-16T16:40:00Z","v":497,"vw":5.03},{"c":5.02,"h":5.025,"l":5.02,"n":39,"o":5.02,"t":"2026-10-16T16:45:00Z","v":3448,"vw":5.021852},{"c":5.03,"h":5.03,"l":5.025,"n":6,"o":5.025,"t":"2026-10-16T16:50:00Z","v":414,"vw":5.027487},{"c":5.0246,"h":5.025,"l":5.0246,"n":17,"o":5.025,"t":"2026-10-16T16:55:00Z","v":693,"vw":5.024752},{"c":5.01,"h":5.025,"l":5.01,"n":49,"o":5.025,"t":"2026-10-16T17:00:00Z","v":1054,"vw":5.019},{"c":5,"h":5.005,"l":5,"n":16,"o":5,"t":"2026-10-16T17:05:00Z","v":512,"vw":5.00125},{"c":4.995,"h":5,"l":4.995,"n":29,"o":5,"t":"2026-10-16T17:10:00Z","v":850,"vw":4.998},{"c":4.985,"h":4.985,"l":4.985,"n":22,"o":4.985,"t":"2026-10-16T17:15:00Z","v":1272,"vw":4.985},{"c":5.01,"h":5.015,"l":4.9899,"n":83,"o":4.9899,"t":"2026-10-16T17:20:00Z","v":16022,"vw":4.99285},{"c":5.01,"h":5.01,"l":5.01,"n":21,"o":5.01,"t":"2026-10-16T17:25:00Z","v":739,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":12,"o":5.01,"t":"2026-10-16T17:30:00Z","v":1446,"vw":5.01},{"c":5.04,"h":5.04,"l":5.01,"n":68,"o":5.01,"t":"2026-10-16T17:35:00Z","v":4047,"vw":5.027218},{"c":5.055,"h":5.055,"l":5.04,"n":33,"o":5.04,"t":"2026-10-16T17:40:00Z","v":2024,"vw":5.04711},{"c":5.03,"h":5.05,"l":5.03,"n":53,"o":5.05,"t":"2026-10-16T17:45:00Z","v":2863,"vw":5.044427},{"c":5.025,"h":5.03,"l":5.025,"n":7,"o":5.03,"t":"2026-10-16T17:50:00Z","v":330,"vw":5.026613},{"c":5.025,"h":5.04,"l":5.025,"n":54,"o":5.03,"t":"2026-10-16T17:55:00Z","v":3300,"vw":5.031507},{"c":5.005,"h":5.025,"l":5.005,"n":53,"o":5.025,"t":"2026-10-16T18:00:00Z","v":4770,"vw":5.017296},{"c":5.015,"h":5.025,"l":5.005,"n":69,"o":5.005,"t":"2026-10-16T18:05:00Z","v":6290,"vw":5.013442},{"c":5.015,"h":5.015,"l":5.015,"n":37,"o":5.015,"t":"2026-10-16T18:10:00Z","v":1085,"vw":5.015},{"c":5.015,"h":5.015,"l":5.015,"n":7,"o":5.015,"t":"2026-10-16T18:15:00Z","v":297,"vw":5.015},{"c":5.02,"h":5.025,"l":5.01,"n":44,"o":5.015,"t":"2026-10-16T18:20:00Z","v":2891,"vw":5.018072},{"c":5.02,"h":5.02,"l":5.02,"n":12,"o":5.02,"t":"2026-10-16T18:25:00Z","v":447,"vw":5.02},{"c":5.02,"h":5.03,"l":5.02,"n":18,"o":5.02,"t":"2026-10-16T18:30:00Z","v":1015,"vw":5.025495},{"c":5.01,"h":5.02,"l":5.005,"n":33,"o":5.02,"t":"2026-10-16T18:35:00Z","v":1463,"vw":5.011403},{"c":5.005,"h":5.005,"l":5.005,"n":19,"o":5.005,"t":"2026-10-16T18:40:00Z","v":670,"vw":5.005},{"c":4.99,"h":5,"l":4.99,"n":30,"o":5,"t":"2026-10-16T18:45:00Z","v":1537,"vw":4.994},{"c":4.975,"h":4.985,"l":4.975,"n":31,"o":4.98,"t":"2026-10-16T18:50:00Z","v":2198,"vw":4.979056},{"c":4.975,"h":4.98,"l":4.97,"n":44,"o":4.975,"t":"2026-10-16T18:55:00Z","v":2884,"vw":4.974767},{"c":4.965,"h":4.9791,"l":4.965,"n":49,"o":4.975,"t":"2026-10-16T19:00:00Z","v":3463,"vw":4.9708},{"c":4.96,"h":4.9653,"l":4.955,"n":76,"o":4.965,"t":"2026-10-16T19:05:00Z","v":2876,"vw":4.959387},{"c":4.955,"h":4.965,"l":4.955,"n":84,"o":4.96,"t":"2026-10-16T19:10:00Z","v":4249,"vw":4.959444},{"c":4.975,"h":4.975,"l":4.96,"n":90,"o":4.96,"t":"2026-10-16T19:15:00Z","v":4817,"vw":4.965294},{"c":4.975,"h":4.98,"l":4.975,"n":39,"o":4.98,"t":"2026-10-16T19:20:00Z","v":3093,"vw":4.975218},{"c":4.975,"h":4.9799,"l":4.965,"n":107,"o":4.975,"t":"2026-10-16T19:25:00Z","v":6458,"vw":4.970608},{"c":4.955,"h":4.98,"l":4.955,"n":88,"o":4.97,"t":"2026-10-16T19:30:00Z","v":4375,"vw":4.960936},{"c":4.945,"h":4.955,"l":4.945,"n":84,"o":4.95,"t":"2026-10-16T19:35:00Z","v":3891,"vw":4.949184},{"c":4.915,"h":4.945,"l":4.915,"n":251,"o":4.945,"t":"2026-10-16T19:40:00Z","v":17860,"vw":4.925105},{"c":4.93,"h":4.93,"l":4.91,"n":121,"o":4.91,"t":"2026-10-16T19:45:00Z","v":9274,"vw":4.917412},{"c":4.95,"h":4.96,"l":4.935,"n":130,"o":4.935,"t":"2026-10-16T19:50:00Z","v":8917,"vw":4.946729},{"c":4.99,"h":4.99,"l":4.94,"n":648,"o":4.94,"t":"2026-10-16T19:55:00Z","v":37182,"vw":4.977959},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T20:00:00Z","v":84976,"vw":4.98},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T22:50:00Z","v":350,"vw":4.87},{"c":4.98,"h":5,"l":4.93,"n":19,"o":4.99,"t":"2026-10-19T13:30:00Z","v":5502,"vw":4.975499},{"c":4.955,"h":4.96,"l":4.955,"n":12,"o":4.96,"t":"2026-10-19T13:35:00Z","v":446,"vw":4.956667},{"c":4.935,"h":4.9886,"l":4.93,"n":51,"o":4.9886,"t":"2026-10-19T13:40:00Z","v":3694,"vw":4.954357},{"c":4.94,"h":4.941,"l":4.935,"n":12,"o":4.935,"t":"2026-10-19T13:45:00Z","v":1064,"vw":4.9402},{"c":4.93,"h":4.945,"l":4.93,"n":30,"o":4.94,"t":"2026-10-19T13:50:00Z","v":1922,"vw":4.938},{"c":4.93,"h":4.93,"l":4.93,"n":15,"o":4.93,"t":"2026-10-19T13:55:00Z","v":295,"vw":4.93},{"c":4.99,"h":5,"l":4.94,"n":132,"o":4.94,"t":"2026-10-19T14:00:00Z","v":6854,"vw":4.974626},{"c":4.995,"h":4.995,"l":4.995,"n":16,"o":4.995,"t":"2026-10-19T14:10:00Z","v":379,"vw":4.995},{"c":5.04,"h":5.05,"l":5,"n":225,"o":5,"t":"2026-10-19T14:15:00Z","v":11489,"vw":5.026848},{"c":5.03,"h":5.0481,"l":5.03,"n":35,"o":5.04,"t":"2026-10-19T14:20:00Z","v":1758,"vw":5.03873},{"c":5.03,"h":5.03,"l":5.02,"n":25,"o":5.02,"t":"2026-10-19T14:25:00Z","v":1289,"vw":5.020947},{"c":5.03,"h":5.035,"l":5.03,"n":33,"o":5.03,"t":"2026-10-19T14:30:00Z","v":2113,"vw":5.031176},{"c":5.03,"h":5.04,"l":5.0201,"n":99,"o":5.03,"t":"2026-10-19T14:45:00Z","v":8572,"vw":5.029689},{"c":5.025,"h":5.035,"l":5.025,"n":76,"o":5.03,"t":"2026-10-19T14:50:00Z","v":3630,"vw":5.03},{"c":5.025,"h":5.025,"l":5.025,"n":12,"o":5.025,"t":"2026-10-19T14:55:00Z","v":729,"vw":5.025},{"c":5.025,"h":5.03,"l":5.025,"n":34,"o":5.03,"t":"2026-10-19T15:00:00Z","v":1266,"vw":5.0275},{"c":5.035,"h":5.035,"l":5.03,"n":39,"o":5.03,"t":"2026-10-19T15:05:00Z","v":2134,"vw":5.030465},{"c":5.085,"h":5.085,"l":5.04,"n":148,"o":5.04,"t":"2026-10-19T15:10:00Z","v":17607,"vw":5.060861},{"c":5.095,"h":5.1,"l":5.085,"n":55,"o":5.09,"t":"2026-10-19T15:15:00Z","v":2593,"vw":5.093},{"c":5.11,"h":5.11,"l":5.09,"n":36,"o":5.1,"t":"2026-10-19T15:25:00Z","v":2479,"vw":5.099649},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-19T15:30:00Z","v":114,"vw":5.1},{"c":5.1,"h":5.125,"l":5.0922,"n":178,"o":5.11,"t":"2026-10-19T15:40:00Z","v":11291,"vw":5.11024},{"c":5.09,"h":5.1,"l":5.09,"n":45,"o":5.1,"t":"2026-10-19T15:45:00Z","v":6321,"vw":5.091419},{"c":5.075,"h":5.09,"l":5.07,"n":47,"o":5.09,"t":"2026-10-19T15:50:00Z","v":2880,"vw":5.080435},{"c":5.1,"h":5.1,"l":5.075,"n":102,"o":5.08,"t":"2026-10-19T15:55:00Z","v":6578,"vw":5.080392},{"c":5.08,"h":5.09,"l":5.0723,"n":50,"o":5.09,"t":"2026-10-19T16:00:00Z","v":2445,"vw":5.084712},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-10-19T16:05:00Z","v":283,"vw":5.08},{"c":5.07,"h":5.08,"l":5.065,"n":29,"o":5.08,"t":"2026-10-19T16:10:00Z","v":1796,"vw":5.072662},{"c":5.075,"h":5.075,"l":5.0701,"n":12,"o":5.075,"t":"2026-10-19T16:15:00Z","v":683,"vw":5.07413},{"c":5.075,"h":5.08,"l":5.075,"n":25,"o":5.08,"t":"2026-10-19T16:20:00Z","v":1162,"vw":5.075714},{"c":5.075,"h":5.075,"l":5.075,"n":8,"o":5.075,"t":"2026-10-19T16:25:00Z","v":266,"vw":5.075},{"c":5.08,"h":5.08,"l":5.065,"n":98,"o":5.07,"t":"2026-10-19T16:30:00Z","v":8194,"vw":5.070787},{"c":5.08,"h":5.08,"l":5.075,"n":41,"o":5.08,"t":"2026-10-19T16:35:00Z","v":1686,"vw":5.0765},{"c":5.075,"h":5.075,"l":5.075,"n":4,"o":5.075,"t":"2026-10-19T16:40:00Z","v":173,"vw":5.075},{"c":5.075,"h":5.075,"l":5.07,"n":2,"o":5.07,"t":"2026-10-19T16:45:00Z","v":200,"vw":5.0725},{"c":5.085,"h":5.085,"l":5.075,"n":80,"o":5.075,"t":"2026-10-19T16:50:00Z","v":4392,"vw":5.08124},{"c":5.075,"h":5.085,"l":5.075,"n":33,"o":5.085,"t":"2026-10-19T16:55:00Z","v":1350,"vw":5.078571},{"c":5.075,"h":5.075,"l":5.07,"n":34,"o":5.075,"t":"2026-10-19T17:00:00Z","v":1599,"vw":5.074},{"c":5.0835,"h":5.1098,"l":5.075,"n":294,"o":5.075,"t":"2026-10-19T17:05:00Z","v":23092,"vw":5.09754},{"c":5.085,"h":5.085,"l":5.085,"n":22,"o":5.085,"t":"2026-10-19T17:10:00Z","v":952,"vw":5.085},{"c":5.09,"h":5.095,"l":5.09,"n":65,"o":5.09,"t":"2026-10-19T17:15:00Z","v":3689,"vw":5.091152},{"c":5.085,"h":5.085,"l":5.085,"n":8,"o":5.085,"t":"2026-10-19T17:20:00Z","v":337,"vw":5.085},{"c":5.0999,"h":5.0999,"l":5.09,"n":63,"o":5.09,"t":"2026-10-19T17:25:00Z","v":3037,"vw":5.094887},{"c":5.095,"h":5.1,"l":5.095,"n":24,"o":5.1,"t":"2026-10-19T17:30:00Z","v":2740,"vw":5.095418},{"c":5.1,"h":5.1,"l":5.095,"n":27,"o":5.095,"t":"2026-10-19T17:35:00Z","v":1667,"vw":5.097863},{"c":5.11,"h":5.115,"l":5.095,"n":96,"o":5.095,"t":"2026-10-19T17:40:00Z","v":5577,"vw":5.106738},{"c":5.1,"h":5.12,"l":5.095,"n":38,"o":5.11,"t":"2026-10-19T17:45:00Z","v":2228,"vw":5.101647},{"c":5.115,"h":5.115,"l":5.1,"n":52,"o":5.1,"t":"2026-10-19T17:50:00Z","v":3507,"vw":5.109605},{"c":5.115,"h":5.115,"l":5.115,"n":11,"o":5.115,"t":"2026-10-19T17:55:00Z","v":403,"vw":5.115},{"c":5.125,"h":5.125,"l":5.115,"n":37,"o":5.115,"t":"2026-10-19T18:00:00Z","v":1921,"vw":5.119946},{"c":5.125,"h":5.125,"l":5.115,"n":43,"o":5.125,"t":"2026-10-19T18:05:00Z","v":2085,"vw":5.120908},{"c":5.125,"h":5.125,"l":5.125,"n":8,"o":5.125,"t":"2026-10-19T18:10:00Z","v":837,"vw":5.125},{"c":5.125,"h":5.125,"l":5.125,"n":5,"o":5.125,"t":"2026-10-19T18:15:00Z","v":111,"vw":5.125},{"c":5.115,"h":5.125,"l":5.11,"n":114,"o":5.125,"t":"2026-10-19T18:20:00Z","v":6668,"vw":5.118465},{"c":5.115,"h":5.115,"l":5.11,"n":39,"o":5.115,"t":"2026-10-19T18:25:00Z","v":1659,"vw":5.114643},{"c":5.115,"h":5.115,"l":5.115,"n":13,"o":5.115,"t":"2026-10-19T18:30:00Z","v":713,"vw":5.115},{"c":5.115,"h":5.12,"l":5.115,"n":20,"o":5.115,"t":"2026-10-19T18:35:00Z","v":671,"vw":5.116563},{"c":5.115,"h":5.115,"l":5.115,"n":17,"o":5.115,"t":"2026-10-19T18:40:00Z","v":787,"vw":5.115},{"c":5.125,"h":5.13,"l":5.115,"n":84,"o":5.115,"t":"2026-10-19T18:45:00Z","v":5047,"vw":5.122604},{"c":5.125,"h":5.125,"l":5.12,"n":42,"o":5.125,"t":"2026-10-19T18:50:00Z","v":2024,"vw":5.120667},{"c":5.12,"h":5.125,"l":5.12,"n":48,"o":5.125,"t":"2026-10-19T18:55:00Z","v":2762,"vw":5.124725},{"c":5.125,"h":5.125,"l":5.12,"n":28,"o":5.12,"t":"2026-10-19T19:00:00Z","v":1256,"vw":5.124399},{"c":5.125,"h":5.125,"l":5.125,"n":24,"o":5.125,"t":"2026-10-19T19:05:00Z","v":1266,"vw":5.125},{"c":5.125,"h":5.13,"l":5.125,"n":32,"o":5.125,"t":"2026-10-19T19:10:00Z","v":2197,"vw":5.125459},{"c":5.125,"h":5.125,"l":5.105,"n":252,"o":5.125,"t":"2026-10-19T19:15:00Z","v":12389,"vw":5.117551},{"c":5.13,"h":5.13,"l":5.1205,"n":39,"o":5.125,"t":"2026-10-19T19:20:00Z","v":4357,"vw":5.122428},{"c":5.125,"h":5.125,"l":5.115,"n":109,"o":5.125,"t":"2026-10-19T19:25:00Z","v":7817,"vw":5.122104},{"c":5.13,"h":5.13,"l":5.125,"n":36,"o":5.125,"t":"2026-10-19T19:30:00Z","v":1968,"vw":5.125714},{"c":5.125,"h":5.13,"l":5.12,"n":77,"o":5.125,"t":"2026-10-19T19:35:00Z","v":3918,"vw":5.125264},{"c":5.125,"h":5.13,"l":5.125,"n":69,"o":5.13,"t":"2026-10-19T19:40:00Z","v":2963,"vw":5.126236},{"c":5.14,"h":5.15,"l":5.13,"n":281,"o":5.13,"t":"2026-10-19T19:45:00Z","v":24343,"vw":5.139197},{"c":5.125,"h":5.14,"l":5.125,"n":170,"o":5.14,"t":"2026-10-19T19:50:00Z","v":12663,"vw":5.134845},{"c":5.11,"h":5.13,"l":5.09,"n":743,"o":5.125,"t":"2026-10-19T19:55:00Z","v":55343,"vw":5.109805},{"c":5.1,"h":5.12,"l":5.1,"n":22,"o":5.12,"t":"2026-10-19T20:00:00Z","v":109790,"vw":5.100461},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T20:25:00Z","v":809,"vw":5.1},{"c":5.095,"h":5.11,"l":5.08,"n":37,"o":5.08,"t":"2026-10-20T13:30:00Z","v":2062,"vw":5.088731},{"c":5.13,"h":5.13,"l":5.12,"n":37,"o":5.13,"t":"2026-10-20T13:35:00Z","v":2296,"vw":5.12383},{"c":5.125,"h":5.13,"l":5.11,"n":35,"o":5.11,"t":"2026-10-20T13:40:00Z","v":1809,"vw":5.122498},{"c":5.14,"h":5.14,"l":5.12,"n":21,"o":5.125,"t":"2026-10-20T13:45:00Z","v":1288,"vw":5.1275},{"c":5.17,"h":5.17,"l":5.16,"n":12,"o":5.16,"t":"2026-10-20T13:50:00Z","v":343,"vw":5.165},{"c":5.17,"h":5.17,"l":5.15,"n":25,"o":5.165,"t":"2026-10-20T13:55:00Z","v":1568,"vw":5.155832},{"c":5.16,"h":5.17,"l":5.16,"n":40,"o":5.17,"t":"2026-10-20T14:00:00Z","v":2561,"vw":5.162189},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-20T14:05:00Z","v":237,"vw":5.15},{"c":5.16,"h":5.16,"l":5.13,"n":125,"o":5.155,"t":"2026-10-20T14:10:00Z","v":5826,"vw":5.148356},{"c":5.16,"h":5.16,"l":5.155,"n":32,"o":5.155,"t":"2026-10-20T14:15:00Z","v":1619,"vw":5.155376},{"c":5.17,"h":5.17,"l":5.15,"n":51,"o":5.15,"t":"2026-10-20T14:20:00Z","v":1716,"vw":5.157143},{"c":5.19,"h":5.19,"l":5.17,"n":56,"o":5.17,"t":"2026-10-20T14:25:00Z","v":2093,"vw":5.18},{"c":5.2,"h":5.2,"l":5.19,"n":30,"o":5.19,"t":"2026-10-20T14:30:00Z","v":854,"vw":5.197143},{"c":5.2,"h":5.2,"l":5.2,"n":76,"o":5.2,"t":"2026-10-20T14:35:00Z","v":1806,"vw":5.2},{"c":5.205,"h":5.21,"l":5.2,"n":72,"o":5.2,"t":"2026-10-20T14:40:00Z","v":891,"vw":5.207},{"c":5.21,"h":5.21,"l":5.205,"n":26,"o":5.205,"t":"2026-10-20T14:45:00Z","v":763,"vw":5.2075},{"c":5.22,"h":5.22,"l":5.205,"n":71,"o":5.205,"t":"2026-10-20T14:50:00Z","v":1738,"vw":5.208559},{"c":5.225,"h":5.225,"l":5.215,"n":38,"o":5.215,"t":"2026-10-20T14:55:00Z","v":1150,"vw":5.221111},{"c":5.225,"h":5.225,"l":5.2214,"n":25,"o":5.225,"t":"2026-10-20T15:00:00Z","v":666,"vw":5.2244},{"c":5.24,"h":5.24,"l":5.225,"n":86,"o":5.225,"t":"2026-10-20T15:05:00Z","v":3573,"vw":5.231469},{"c":5.21,"h":5.24,"l":5.21,"n":80,"o":5.24,"t":"2026-10-20T15:10:00Z","v":3310,"vw":5.22389},{"c":5.225,"h":5.225,"l":5.22,"n":38,"o":5.22,"t":"2026-10-20T15:15:00Z","v":1720,"vw":5.223095},{"c":5.215,"h":5.24,"l":5.215,"n":76,"o":5.23,"t":"2026-10-20T15:20:00Z","v":4033,"vw":5.229464},{"c":5.215,"h":5.215,"l":5.215,"n":11,"o":5.215,"t":"2026-10-20T15:25:00Z","v":623,"vw":5.215},{"c":5.21,"h":5.215,"l":5.205,"n":36,"o":5.21,"t":"2026-10-20T15:30:00Z","v":1832,"vw":5.21},{"c":5.205,"h":5.205,"l":5.205,"n":26,"o":5.205,"t":"2026-10-20T15:35:00Z","v":1331,"vw":5.205},{"c":5.195,"h":5.215,"l":5.19,"n":191,"o":5.205,"t":"2026-10-20T15:40:00Z","v":17562,"vw":5.205322},{"c":5.195,"h":5.2,"l":5.195,"n":62,"o":5.195,"t":"2026-10-20T15:45:00Z","v":2930,"vw":5.195527},{"c":5.2,"h":5.21,"l":5.195,"n":120,"o":5.195,"t":"2026-10-20T15:50:00Z","v":8592,"vw":5.206003},{"c":5.19,"h":5.195,"l":5.19,"n":16,"o":5.19,"t":"2026-10-20T15:55:00Z","v":928,"vw":5.190962},{"c":5.19,"h":5.19,"l":5.19,"n":17,"o":5.19,"t":"2026-10-20T16:00:00Z","v":543,"vw":5.19},{"c":5.19,"h":5.2,"l":5.18,"n":45,"o":5.19,"t":"2026-10-20T16:05:00Z","v":2266,"vw":5.19},{"c":5.19,"h":5.19,"l":5.18,"n":18,"o":5.18,"t":"2026-10-20T16:10:00Z","v":474,"vw":5.185},{"c":5.175,"h":5.19,"l":5.175,"n":49,"o":5.1824,"t":"2026-10-20T16:15:00Z","v":3221,"vw":5.180439},{"c":5.175,"h":5.18,"l":5.175,"n":19,"o":5.18,"t":"2026-10-20T16:20:00Z","v":732,"vw":5.177143},{"c":5.195,"h":5.195,"l":5.18,"n":54,"o":5.18,"t":"2026-10-20T16:25:00Z","v":3142,"vw":5.184836},{"c":5.19,"h":5.195,"l":5.185,"n":22,"o":5.195,"t":"2026-10-20T16:30:00Z","v":1825,"vw":5.189688},{"c":5.185,"h":5.19,"l":5.185,"n":44,"o":5.19,"t":"2026-10-20T16:35:00Z","v":2348,"vw":5.188323},{"c":5.185,"h":5.185,"l":5.185,"n":15,"o":5.185,"t":"2026-10-20T16:40:00Z","v":584,"vw":5.185},{"c":5.185,"h":5.185,"l":5.185,"n":36,"o":5.185,"t":"2026-10-20T16:45:00Z","v":1476,"vw":5.185},{"c":5.155,"h":5.185,"l":5.15,"n":90,"o":5.18,"t":"2026-10-20T16:50:00Z","v":4807,"vw":5.169526},{"c":5.165,"h":5.165,"l":5.16,"n":26,"o":5.16,"t":"2026-10-20T16:55:00Z","v":1485,"vw":5.161142},{"c":5.17,"h":5.17,"l":5.165,"n":5,"o":5.165,"t":"2026-10-20T17:00:00Z","v":404,"vw":5.1675},{"c":5.16,"h":5.165,"l":5.16,"n":9,"o":5.165,"t":"2026-10-20T17:05:00Z","v":363,"vw":5.1625},{"c":5.175,"h":5.175,"l":5.165,"n":35,"o":5.165,"t":"2026-10-20T17:10:00Z","v":1253,"vw":5.171429},{"c":5.175,"h":5.175,"l":5.175,"n":5,"o":5.175,"t":"2026-10-20T17:15:00Z","v":357,"vw":5.175},{"c":5.185,"h":5.185,"l":5.18,"n":28,"o":5.18,"t":"2026-10-20T17:20:00Z","v":1321,"vw":5.182594},{"c":5.185,"h":5.185,"l":5.1801,"n":15,"o":5.185,"t":"2026-10-20T17:25:00Z","v":1044,"vw":5.181733},{"c":5.175,"h":5.19,"l":5.175,"n":69,"o":5.18,"t":"2026-10-20T17:30:00Z","v":3651,"vw":5.181169},{"c":5.175,"h":5.175,"l":5.17,"n":6,"o":5.17,"t":"2026-10-20T17:35:00Z","v":411,"vw":5.1725},{"c":5.17,"h":5.175,"l":5.17,"n":20,"o":5.17,"t":"2026-10-20T17:40:00Z","v":968,"vw":5.17375},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-20T17:45:00Z","v":100,"vw":5.17},{"c":5.18,"h":5.18,"l":5.17,"n":45,"o":5.17,"t":"2026-10-20T17:50:00Z","v":3235,"vw":5.178495},{"c":5.175,"h":5.18,"l":5.175,"n":27,"o":5.175,"t":"2026-10-20T17:55:00Z","v":929,"vw":5.176429},{"c":5.185,"h":5.19,"l":5.18,"n":62,"o":5.18,"t":"2026-10-20T18:00:00Z","v":4393,"vw":5.184577},{"c":5.18,"h":5.185,"l":5.18,"n":22,"o":5.185,"t":"2026-10-20T18:05:00Z","v":1666,"vw":5.183684},{"c":5.165,"h":5.185,"l":5.16,"n":87,"o":5.185,"t":"2026-10-20T18:10:00Z","v":5662,"vw":5.175731},{"c":5.15,"h":5.17,"l":5.145,"n":221,"o":5.16,"t":"2026-10-20T18:15:00Z","v":27723,"vw":5.157717},{"c":5.18,"h":5.19,"l":5.15,"n":146,"o":5.15,"t":"2026-10-20T18:20:00Z","v":14562,"vw":5.168554},{"c":5.19,"h":5.19,"l":5.185,"n":37,"o":5.185,"t":"2026-10-20T18:25:00Z","v":2661,"vw":5.185429},{"c":5.185,"h":5.19,"l":5.185,"n":51,"o":5.19,"t":"2026-10-20T18:30:00Z","v":1067,"vw":5.185714},{"c":5.18,"h":5.185,"l":5.18,"n":92,"o":5.185,"t":"2026-10-20T18:35:00Z","v":7945,"vw":5.180633},{"c":5.185,"h":5.185,"l":5.18,"n":32,"o":5.185,"t":"2026-10-20T18:40:00Z","v":1625,"vw":5.182727},{"c":5.175,"h":5.19,"l":5.175,"n":99,"o":5.185,"t":"2026-10-20T18:45:00Z","v":11563,"vw":5.182418},{"c":5.17,"h":5.175,"l":5.17,"n":47,"o":5.175,"t":"2026-10-20T18:50:00Z","v":2893,"vw":5.174436},{"c":5.185,"h":5.185,"l":5.17,"n":77,"o":5.17,"t":"2026-10-20T18:55:00Z","v":4580,"vw":5.178871},{"c":5.185,"h":5.2,"l":5.185,"n":83,"o":5.19,"t":"2026-10-20T19:00:00Z","v":3945,"vw":5.190147},{"c":5.185,"h":5.195,"l":5.185,"n":85,"o":5.185,"t":"2026-10-20T19:05:00Z","v":5639,"vw":5.189629},{"c":5.18,"h":5.185,"l":5.18,"n":39,"o":5.18,"t":"2026-10-20T19:10:00Z","v":2364,"vw":5.181882},{"c":5.185,"h":5.185,"l":5.185,"n":34,"o":5.185,"t":"2026-10-20T19:15:00Z","v":1265,"vw":5.185},{"c":5.17,"h":5.18,"l":5.17,"n":54,"o":5.18,"t":"2026-10-20T19:20:00Z","v":3951,"vw":5.176029},{"c":5.185,"h":5.185,"l":5.175,"n":65,"o":5.175,"t":"2026-10-20T19:25:00Z","v":4481,"vw":5.177653},{"c":5.175,"h":5.185,"l":5.17,"n":160,"o":5.185,"t":"2026-10-20T19:30:00Z","v":26537,"vw":5.18306},{"c":5.165,"h":5.175,"l":5.165,"n":88,"o":5.17,"t":"2026-10-20T19:35:00Z","v":4792,"vw":5.16936},{"c":5.175,"h":5.18,"l":5.165,"n":108,"o":5.165,"t":"2026-10-20T19:40:00Z","v":9149,"vw":5.171849},{"c":5.2,"h":5.205,"l":5.175,"n":319,"o":5.175,"t":"2026-10-20T19:45:00Z","v":28107,"vw":5.191991},{"c":5.175,"h":5.195,"l":5.165,"n":209,"o":5.195,"t":"2026-10-20T19:50:00Z","v":27813,"vw":5.178876},{"c":5.17,"h":5.18,"l":5.17,"n":399,"o":5.175,"t":"2026-10-20T19:55:00Z","v":28745,"vw":5.173415},{"c":5.17,"h":5.21,"l":5.17,"n":18,"o":5.21,"t":"2026-10-20T20:00:00Z","v":122771,"vw":5.170219},{"c":5.13,"h":5.17,"l":5.13,"n":27,"o":5.17,"t":"2026-10-21T13:30:00Z","v":2711,"vw":5.151854},{"c":5.15,"h":5.15,"l":5.145,"n":30,"o":5.145,"t":"2026-10-21T13:35:00Z","v":939,"vw":5.146667},{"c":5.18,"h":5.19,"l":5.145,"n":88,"o":5.15,"t":"2026-10-21T13:40:00Z","v":12777,"vw":5.176162},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-21T13:45:00Z","v":103,"vw":5.18},{"c":5.15,"h":5.17,"l":5.15,"n":47,"o":5.17,"t":"2026-10-21T13:55:00Z","v":3869,"vw":5.15546},{"c":5.145,"h":5.145,"l":5.145,"n":13,"o":5.145,"t":"2026-10-21T14:00:00Z","v":525,"vw":5.145},{"c":5.12,"h":5.13,"l":5.11,"n":72,"o":5.13,"t":"2026-10-21T14:05:00Z","v":2709,"vw":5.124934},{"c":5.12,"h":5.12,"l":5.12,"n":19,"o":5.12,"t":"2026-10-21T14:10:00Z","v":2744,"vw":5.12},{"c":5.09,"h":5.11,"l":5.09,"n":98,"o":5.11,"t":"2026-10-21T14:15:00Z","v":8577,"vw":5.10538},{"c":5.11,"h":5.11,"l":5.095,"n":46,"o":5.095,"t":"2026-10-21T14:20:00Z","v":2285,"vw":5.104211},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T14:25:00Z","v":102,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":9,"o":5.11,"t":"2026-10-21T14:35:00Z","v":346,"vw":5.11},{"c":5.135,"h":5.14,"l":5.12,"n":52,"o":5.12,"t":"2026-10-21T14:40:00Z","v":15809,"vw":5.122528},{"c":5.125,"h":5.125,"l":5.125,"n":9,"o":5.125,"t":"2026-10-21T14:45:00Z","v":217,"vw":5.125},{"c":5.135,"h":5.135,"l":5.12,"n":68,"o":5.125,"t":"2026-10-21T14:50:00Z","v":2493,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-21T14:55:00Z","v":121,"vw":5.13},{"c":5.12,"h":5.13,"l":5.12,"n":19,"o":5.13,"t":"2026-10-21T15:00:00Z","v":888,"vw":5.128675},{"c":5.1249,"h":5.1249,"l":5.12,"n":5,"o":5.12,"t":"2026-10-21T15:05:00Z","v":241,"vw":5.12277},{"c":5.145,"h":5.145,"l":5.1246,"n":47,"o":5.125,"t":"2026-10-21T15:10:00Z","v":3018,"vw":5.13393},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-21T15:15:00Z","v":238,"vw":5.15},{"c":5.16,"h":5.16,"l":5.145,"n":123,"o":5.145,"t":"2026-10-21T15:25:00Z","v":6089,"vw":5.156636},{"c":5.1649,"h":5.1649,"l":5.1649,"n":6,"o":5.1649,"t":"2026-10-21T15:35:00Z","v":159,"vw":5.1649},{"c":5.16,"h":5.16,"l":5.15,"n":5,"o":5.15,"t":"2026-10-21T15:40:00Z","v":212,"vw":5.155},{"c":5.145,"h":5.15,"l":5.14,"n":40,"o":5.15,"t":"2026-10-21T15:50:00Z","v":3430,"vw":5.148544},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-10-21T15:55:00Z","v":109,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-10-21T16:00:00Z","v":122,"vw":5.14},{"c":5.135,"h":5.14,"l":5.13,"n":32,"o":5.14,"t":"2026-10-21T16:05:00Z","v":1090,"vw":5.133571},{"c":5.135,"h":5.135,"l":5.13,"n":13,"o":5.13,"t":"2026-10-21T16:10:00Z","v":748,"vw":5.134284},{"c":5.13,"h":5.135,"l":5.13,"n":14,"o":5.135,"t":"2026-10-21T16:15:00Z","v":751,"vw":5.133998},{"c":5.13,"h":5.13,"l":5.13,"n":7,"o":5.13,"t":"2026-10-21T16:20:00Z","v":181,"vw":5.13},{"c":5.125,"h":5.135,"l":5.125,"n":49,"o":5.135,"t":"2026-10-21T16:25:00Z","v":2325,"vw":5.126691},{"c":5.135,"h":5.135,"l":5.125,"n":58,"o":5.125,"t":"2026-10-21T16:30:00Z","v":4630,"vw":5.13},{"c":5.16,"h":5.16,"l":5.13,"n":85,"o":5.13,"t":"2026-10-21T16:35:00Z","v":5574,"vw":5.141287},{"c":5.15,"h":5.16,"l":5.15,"n":37,"o":5.16,"t":"2026-10-21T16:40:00Z","v":1230,"vw":5.154525},{"c":5.14,"h":5.1588,"l":5.14,"n":40,"o":5.145,"t":"2026-10-21T16:45:00Z","v":2766,"vw":5.148767},{"c":5.155,"h":5.155,"l":5.145,"n":30,"o":5.145,"t":"2026-10-21T16:50:00Z","v":1801,"vw":5.149212},{"c":5.15,"h":5.15,"l":5.15,"n":13,"o":5.15,"t":"2026-10-21T16:55:00Z","v":391,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-10-21T17:00:00Z","v":130,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T17:05:00Z","v":560,"vw":5.14},{"c":5.13,"h":5.14,"l":5.13,"n":26,"o":5.14,"t":"2026-10-21T17:10:00Z","v":1532,"vw":5.135394},{"c":5.13,"h":5.13,"l":5.13,"n":11,"o":5.13,"t":"2026-10-21T17:15:00Z","v":337,"vw":5.13},{"c":5.125,"h":5.13,"l":5.115,"n":108,"o":5.13,"t":"2026-10-21T17:20:00Z","v":16051,"vw":5.124571},{"c":5.1259,"h":5.1259,"l":5.125,"n":45,"o":5.125,"t":"2026-10-21T17:25:00Z","v":3216,"vw":5.125162},{"c":5.125,"h":5.125,"l":5.115,"n":91,"o":5.12,"t":"2026-10-21T17:30:00Z","v":8844,"vw":5.121947},{"c":5.12,"h":5.125,"l":5.12,"n":21,"o":5.125,"t":"2026-10-21T17:35:00Z","v":571,"vw":5.1225},{"c":5.12,"h":5.125,"l":5.12,"n":32,"o":5.125,"t":"2026-10-21T17:40:00Z","v":1314,"vw":5.12381},{"c":5.14,"h":5.14,"l":5.125,"n":70,"o":5.125,"t":"2026-10-21T17:45:00Z","v":6000,"vw":5.129272},{"c":5.14,"h":5.145,"l":5.14,"n":33,"o":5.14,"t":"2026-10-21T17:50:00Z","v":1955,"vw":5.140769},{"c":5.145,"h":5.145,"l":5.145,"n":11,"o":5.145,"t":"2026-10-21T17:55:00Z","v":156,"vw":5.145},{"c":5.15,"h":5.155,"l":5.145,"n":33,"o":5.145,"t":"2026-10-21T18:00:00Z","v":4136,"vw":5.147305},{"c":5.155,"h":5.155,"l":5.155,"n":5,"o":5.155,"t":"2026-10-21T18:05:00Z","v":157,"vw":5.155},{"c":5.155,"h":5.155,"l":5.155,"n":22,"o":5.155,"t":"2026-10-21T18:10:00Z","v":975,"vw":5.155},{"c":5.165,"h":5.165,"l":5.155,"n":90,"o":5.155,"t":"2026-10-21T18:15:00Z","v":5960,"vw":5.160476},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-21T18:20:00Z","v":200,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":62,"o":5.16,"t":"2026-10-21T18:25:00Z","v":1775,"vw":5.16},{"c":5.15,"h":5.16,"l":5.15,"n":67,"o":5.155,"t":"2026-10-21T18:30:00Z","v":4139,"vw":5.157206},{"c":5.15,"h":5.155,"l":5.15,"n":67,"o":5.155,"t":"2026-10-21T18:35:00Z","v":3277,"vw":5.150439},{"c":5.145,"h":5.145,"l":5.145,"n":29,"o":5.145,"t":"2026-10-21T18:40:00Z","v":895,"vw":5.145},{"c":5.135,"h":5.145,"l":5.13,"n":58,"o":5.145,"t":"2026-10-21T18:45:00Z","v":2905,"vw":5.140505},{"c":5.13,"h":5.13,"l":5.125,"n":109,"o":5.13,"t":"2026-10-21T18:50:00Z","v":7634,"vw":5.129161},{"c":5.115,"h":5.13,"l":5.115,"n":47,"o":5.13,"t":"2026-10-21T18:55:00Z","v":2040,"vw":5.1218},{"c":5.092,"h":5.11,"l":5.09,"n":41,"o":5.11,"t":"2026-10-21T19:00:00Z","v":1925,"vw":5.099262},{"c":5.095,"h":5.095,"l":5.085,"n":97,"o":5.09,"t":"2026-10-21T19:05:00Z","v":4024,"vw":5.091814},{"c":5.08,"h":5.09,"l":5.08,"n":62,"o":5.09,"t":"2026-10-21T19:10:00Z","v":2074,"vw":5.082704},{"c":5.09,"h":5.1,"l":5.08,"n":142,"o":5.08,"t":"2026-10-21T19:15:00Z","v":7897,"vw":5.091031},{"c":5.085,"h":5.09,"l":5.085,"n":54,"o":5.09,"t":"2026-10-21T19:20:00Z","v":2589,"vw":5.085406},{"c":5.11,"h":5.11,"l":5.09,"n":109,"o":5.09,"t":"2026-10-21T19:25:00Z","v":6421,"vw":5.10202},{"c":5.11,"h":5.115,"l":5.11,"n":82,"o":5.115,"t":"2026-10-21T19:30:00Z","v":2198,"vw":5.113333},{"c":5.125,"h":5.125,"l":5.12,"n":83,"o":5.12,"t":"2026-10-21T19:35:00Z","v":4279,"vw":5.121132},{"c":5.11,"h":5.125,"l":5.11,"n":105,"o":5.125,"t":"2026-10-21T19:40:00Z","v":5928,"vw":5.118785},{"c":5.125,"h":5.13,"l":5.12,"n":166,"o":5.12,"t":"2026-10-21T19:45:00Z","v":10199,"vw":5.123502},{"c":5.125,"h":5.125,"l":5.12,"n":165,"o":5.125,"t":"2026-10-21T19:50:00Z","v":9613,"vw":5.121245},{"c":5.16,"h":5.16,"l":5.12,"n":644,"o":5.125,"t":"2026-10-21T19:55:00Z","v":45734,"vw":5.146246},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-10-21T20:00:00Z","v":56784,"vw":5.16},{"c":5.21,"h":5.22,"l":5.14,"n":34,"o":5.14,"t":"2026-10-22T13:30:00Z","v":3544,"vw":5.163411},{"c":5.195,"h":5.211,"l":5.19,"n":32,"o":5.211,"t":"2026-10-22T13:35:00Z","v":2266,"vw":5.198378},{"c":5.21,"h":5.225,"l":5.2,"n":43,"o":5.2,"t":"2026-10-22T13:40:00Z","v":5934,"vw":5.205327},{"c":5.206,"h":5.206,"l":5.205,"n":13,"o":5.206,"t":"2026-10-22T13:45:00Z","v":3257,"vw":5.205216},{"c":5.2,"h":5.206,"l":5.196,"n":24,"o":5.206,"t":"2026-10-22T13:50:00Z","v":1568,"vw":5.20047},{"c":5.21,"h":5.211,"l":5.201,"n":20,"o":5.201,"t":"2026-10-22T13:55:00Z","v":1641,"vw":5.208175},{"c":5.23,"h":5.23,"l":5.21,"n":11,"o":5.21,"t":"2026-10-22T14:00:00Z","v":843,"vw":5.219105},{"c":5.2,"h":5.21,"l":5.2,"n":27,"o":5.21,"t":"2026-10-22T14:05:00Z","v":1280,"vw":5.207319},{"c":5.2,"h":5.21,"l":5.2,"n":39,"o":5.21,"t":"2026-10-22T14:10:00Z","v":1679,"vw":5.201243},{"c":5.195,"h":5.195,"l":5.19,"n":31,"o":5.19,"t":"2026-10-22T14:15:00Z","v":950,"vw":5.19125},{"c":5.18,"h":5.18,"l":5.18,"n":27,"o":5.18,"t":"2026-10-22T14:20:00Z","v":611,"vw":5.18},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-22T14:25:00Z","v":119,"vw":5.17},{"c":5.17,"h":5.17,"l":5.16,"n":33,"o":5.16,"t":"2026-10-22T14:30:00Z","v":1922,"vw":5.16875},{"c":5.16,"h":5.165,"l":5.155,"n":28,"o":5.165,"t":"2026-10-22T14:35:00Z","v":1622,"vw":5.160897},{"c":5.17,"h":5.17,"l":5.17,"n":67,"o":5.17,"t":"2026-10-22T14:40:00Z","v":1184,"vw":5.17},{"c":5.16,"h":5.17,"l":5.152,"n":24,"o":5.17,"t":"2026-10-22T14:45:00Z","v":1505,"vw":5.159},{"c":5.155,"h":5.16,"l":5.155,"n":8,"o":5.155,"t":"2026-10-22T14:50:00Z","v":467,"vw":5.156099},{"c":5.16,"h":5.16,"l":5.16,"n":25,"o":5.16,"t":"2026-10-22T14:55:00Z","v":1429,"vw":5.16},{"c":5.165,"h":5.165,"l":5.16,"n":51,"o":5.162,"t":"2026-10-22T15:00:00Z","v":2509,"vw":5.162291},{"c":5.145,"h":5.17,"l":5.145,"n":34,"o":5.165,"t":"2026-10-22T15:05:00Z","v":3618,"vw":5.162498},{"c":5.125,"h":5.14,"l":5.125,"n":56,"o":5.14,"t":"2026-10-22T15:10:00Z","v":2392,"vw":5.132059},{"c":5.135,"h":5.135,"l":5.13,"n":16,"o":5.13,"t":"2026-10-22T15:15:00Z","v":854,"vw":5.13125},{"c":5.15,"h":5.15,"l":5.14,"n":44,"o":5.14,"t":"2026-10-22T15:20:00Z","v":1783,"vw":5.14528},{"c":5.15,"h":5.15,"l":5.15,"n":12,"o":5.15,"t":"2026-10-22T15:25:00Z","v":513,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":12,"o":5.14,"t":"2026-10-22T15:30:00Z","v":523,"vw":5.14},{"c":5.135,"h":5.135,"l":5.13,"n":14,"o":5.135,"t":"2026-10-22T15:35:00Z","v":1005,"vw":5.133718},{"c":5.125,"h":5.135,"l":5.125,"n":77,"o":5.13,"t":"2026-10-22T15:40:00Z","v":4340,"vw":5.12978},{"c":5.135,"h":5.135,"l":5.125,"n":23,"o":5.125,"t":"2026-10-22T15:45:00Z","v":1265,"vw":5.128182},{"c":5.14,"h":5.14,"l":5.14,"n":17,"o":5.14,"t":"2026-10-22T15:50:00Z","v":838,"vw":5.14},{"c":5.13,"h":5.145,"l":5.13,"n":86,"o":5.145,"t":"2026-10-22T15:55:00Z","v":3935,"vw":5.141591},{"c":5.14,"h":5.14,"l":5.135,"n":21,"o":5.135,"t":"2026-10-22T16:00:00Z","v":716,"vw":5.1375},{"c":5.145,"h":5.145,"l":5.125,"n":91,"o":5.13,"t":"2026-10-22T16:05:00Z","v":9755,"vw":5.134598},{"c":5.135,"h":5.14,"l":5.135,"n":26,"o":5.14,"t":"2026-10-22T16:10:00Z","v":1345,"vw":5.135711},{"c":5.155,"h":5.165,"l":5.14,"n":58,"o":5.14,"t":"2026-10-22T16:15:00Z","v":5418,"vw":5.152944},{"c":5.155,"h":5.165,"l":5.155,"n":33,"o":5.16,"t":"2026-10-22T16:20:00Z","v":1855,"vw":5.158636},{"c":5.165,"h":5.17,"l":5.1599,"n":39,"o":5.1599,"t":"2026-10-22T16:25:00Z","v":5581,"vw":5.165007},{"c":5.16,"h":5.165,"l":5.16,"n":13,"o":5.165,"t":"2026-10-22T16:30:00Z","v":1066,"vw":5.163624},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-22T16:35:00Z","v":314,"vw":5.16}],"history":[{"c":9.44,"h":9.58,"l":9.34,"n":4331,"o":9.54,"t":"2024-10-21T04:00:00Z","v":251643,"vw":9.432058},{"c":9.5,"h":9.69,"l":9.4,"n":5781,"o":9.43,"t":"2024-10-22T04:00:00Z","v":348804,"vw":9.524873},{"c":9.43,"h":9.5,"l":9.26,"n":4840,"o":9.44,"t":"2024-10-23T04:00:00Z","v":589156,"vw":9.39685},{"c":9.3,"h":9.53,"l":9.25,"n":4823,"o":9.52,"t":"2024-10-24T04:00:00Z","v":263829,"vw":9.326552},{"c":9.37,"h":9.49,"l":9.35,"n":3917,"o":9.36,"t":"2024-10-25T04:00:00Z","v":185007,"vw":9.395438},{"c":9.52,"h":9.555,"l":9.425,"n":4086,"o":9.47,"t":"2024-10-28T04:00:00Z","v":295554,"vw":9.502231},{"c":9.51,"h":9.64,"l":9.43,"n":4375,"o":9.48,"t":"2024-10-29T04:00:00Z","v":271187,"vw":9.522324},{"c":9.32,"h":9.54,"l":9.305,"n":3720,"o":9.4,"t":"2024-10-30T04:00:00Z","v":158211,"vw":9.376288},{"c":9.13,"h":9.34,"l":9.1,"n":5197,"o":9.33,"t":"2024-10-31T04:00:00Z","v":318564,"vw":9.151717},{"c":9.26,"h":9.29,"l":9.1,"n":4710,"o":9.22,"t":"2024-11-01T04:00:00Z","v":290209,"vw":9.225696},{"c":9.2,"h":9.4,"l":9.16,"n":4999,"o":9.16,"t":"2024-11-04T05:00:00Z","v":213388,"vw":9.255589},{"c":9.44,"h":9.46,"l":9.14,"n":5800,"o":9.14,"t":"2024-11-05T05:00:00Z","v":274290,"vw":9.368847},{"c":9.92,"h":10.2,"l":9.75,"n":10007,"o":9.91,"t":"2024-11-06T05:00:00Z","v":693119,"vw":9.925061},{"c":8.69,"h":9.4,"l":8.525,"n":15960,"o":9.4,"t":"2024-11-07T05:00:00Z","v":1448213,"vw":8.793242},{"c":8.67,"h":9.05,"l":8.63,"n":9464,"o":8.85,"t":"2024-11-08T05:00:00Z","v":618829,"vw":8.741681},{"c":8.4,"h":8.83,"l":8.33,"n":10587,"o":8.8,"t":"2024-11-11T05:00:00Z","v":998350,"vw":8.467948},{"c":8.24,"h":8.525,"l":8.08,"n":7206,"o":8.32,"t":"2024-11-12T05:00:00Z","v":537199,"vw":8.251935},{"c":8.28,"h":8.465,"l":8.26,"n":4991,"o":8.29,"t":"2024-11-13T05:00:00Z","v":343147,"vw":8.321932},{"c":8.37,"h":8.37,"l":8.12,"n":4134,"o":8.29,"t":"2024-11-14T05:00:00Z","v":325341,"vw":8.298236},{"c":8.1,"h":8.44,"l":7.92,"n":7105,"o":8.41,"t":"2024-11-15T05:00:00Z","v":746874,"vw":8.101016},{"c":8.24,"h":8.24,"l":8.06,"n":4176,"o":8.13,"t":"2024-11-18T05:00:00Z","v":280262,"vw":8.170381},{"c":8.45,"h":8.5388,"l":8.11,"n":5016,"o":8.11,"t":"2024-11-19T05:00:00Z","v":336324,"vw":8.4216},{"c":8.65,"h":8.745,"l":8.5,"n":7000,"o":8.5,"t":"2024-11-20T05:00:00Z","v":565051,"vw":8.628206},{"c":8.7,"h":8.82,"l":8.5131,"n":5714,"o":8.7,"t":"2024-11-21T05:00:00Z","v":532983,"vw":8.670873},{"c":8.71,"h":8.86,"l":8.68,"n":5123,"o":8.7,"t":"2024-11-22T05:00:00Z","v":319628,"vw":8.739896},{"c":9.33,"h":9.35,"l":9.045,"n":9369,"o":9.18,"t":"2024-11-25T05:00:00Z","v":808846,"vw":9.206272},{"c":9.22,"h":9.42,"l":9.11,"n":6700,"o":9.28,"t":"2024-11-26T05:00:00Z","v":431475,"vw":9.268938},{"c":9.72,"h":9.97,"l":9.355,"n":8147,"o":9.36,"t":"2024-11-27T05:00:00Z","v":779978,"vw":9.746809},{"c":9.47,"h":9.88,"l":9.45,"n":3364,"o":9.82,"t":"2024-11-29T05:00:00Z","v":355249,"vw":9.646176},{"c":9.3,"h":9.4,"l":9,"n":9019,"o":9.13,"t":"2024-12-02T05:00:00Z","v":802266,"vw":9.273559},{"c":9.27,"h":9.28,"l":9.07,"n":5636,"o":9.24,"t":"2024-12-03T05:00:00Z","v":416663,"vw":9.202786},{"c":9.65,"h":9.67,"l":9.27,"n":6039,"o":9.29,"t":"2024-12-04T05:00:00Z","v":583678,"vw":9.575203},{"c":9.36,"h":9.68,"l":9.36,"n":5183,"o":9.65,"t":"2024-12-05T05:00:00Z","v":423462,"vw":9.424099},{"c":9.65,"h":9.66,"l":9.34,"n":6050,"o":9.38,"t":"2024-12-06T05:00:00Z","v":454082,"vw":9.534711},{"c":9.8,"h":9.85,"l":9.6,"n":7747,"o":9.65,"t":"2024-12-09T05:00:00Z","v":657900,"vw":9.739034},{"c":9.91,"h":10.08,"l":9.76,"n":6450,"o":9.8,"t":"2024-12-10T05:00:00Z","v":541133,"vw":9.923149},{"c":10.07,"h":10.225,"l":9.89,"n":6201,"o":9.97,"t":"2024-12-11T05:00:00Z","v":575956,"vw":10.090921},{"c":10.43,"h":10.54,"l":9.9609,"n":6727,"o":10.02,"t":"2024-12-12T05:00:00Z","v":487626,"vw":10.337162},{"c":10.72,"h":10.87,"l":10.46,"n":9180,"o":10.46,"t":"2024-12-13T05:00:00Z","v":702984,"vw":10.684503},{"c":10.77,"h":11.075,"l":10.61,"n":7264,"o":10.72,"t":"2024-12-16T05:00:00Z","v":522078,"vw":10.829716},{"c":10.56,"h":10.9,"l":10.425,"n":5443,"o":10.76,"t":"2024-12-17T05:00:00Z","v":424462,"vw":10.547771},{"c":10.18,"h":10.77,"l":10.145,"n":7338,"o":10.62,"t":"2024-12-18T05:00:00Z","v":475380,"vw":10.418715},{"c":10.2,"h":10.46,"l":10.1463,"n":5841,"o":10.34,"t":"2024-12-19T05:00:00Z","v":316709,"vw":10.210189},{"c":10.19,"h":10.29,"l":9.85,"n":5398,"o":9.98,"t":"2024-12-20T05:00:00Z","v":616320,"vw":10.148754},{"c":10.21,"h":10.28,"l":10.1,"n":5824,"o":10.14,"t":"2024-12-23T05:00:00Z","v":368825,"vw":10.209706},{"c":10.29,"h":10.35,"l":10.15,"n":2085,"o":10.21,"t":"2024-12-24T05:00:00Z","v":124533,"vw":10.292781},{"c":10.35,"h":10.42,"l":10.2,"n":3000,"o":10.24,"t":"2024-12-26T05:00:00Z","v":205064,"vw":10.349149},{"c":10.13,"h":10.37,"l":10.03,"n":3925,"o":10.28,"t":"2024-12-27T05:00:00Z","v":201882,"vw":10.128904},{"c":10.07,"h":10.17,"l":9.9,"n":3607,"o":9.98,"t":"2024-12-30T05:00:00Z","v":193764,"vw":10.048727},{"c":10.27,"h":10.319,"l":10.11,"n":4731,"o":10.15,"t":"2024-12-31T05:00:00Z","v":312380,"vw":10.226722},{"c":10.45,"h":10.47,"l":10.155,"n":5726,"o":10.31,"t":"2025-01-02T05:00:00Z","v":496050,"vw":10.317875},{"c":10.34,"h":10.53,"l":10.14,"n":6576,"o":10.45,"t":"2025-01-03T05:00:00Z","v":400822,"vw":10.310548},{"c":10.55,"h":10.61,"l":10.34,"n":5236,"o":10.34,"t":"2025-01-06T05:00:00Z","v":365835,"vw":10.509099},{"c":10.29,"h":10.62,"l":10.25,"n":5919,"o":10.56,"t":"2025-01-07T05:00:00Z","v":287693,"vw":10.345374},{"c":9.93,"h":10.2,"l":9.86,"n":5681,"o":10.2,"t":"2025-01-08T05:00:00Z","v":252514,"vw":9.951465},{"c":9.19,"h":9.77,"l":9.19,"n":5154,"o":9.74,"t":"2025-01-10T05:00:00Z","v":313475,"vw":9.345454},{"c":9.1,"h":9.125,"l":8.82,"n":5730,"o":8.98,"t":"2025-01-13T05:00:00Z","v":343263,"vw":9.016553},{"c":8.92,"h":9.2,"l":8.83,"n":5680,"o":9.1,"t":"2025-01-14T05:00:00Z","v":344090,"vw":8.963185},{"c":9.03,"h":9.22,"l":8.995,"n":3868,"o":9.14,"t":"2025-01-15T05:00:00Z","v":217669,"vw":9.07607},{"c":9.03,"h":9.14,"l":8.95,"n":4586,"o":9.01,"t":"2025-01-16T05:00:00Z","v":270224,"vw":9.022821},{"c":9.01,"h":9.17,"l":8.91,"n":4993,"o":9.17,"t":"2025-01-17T05:00:00Z","v":262656,"vw":9.021481},{"c":9.12,"h":9.3,"l":9.07,"n":4646,"o":9.14,"t":"2025-01-21T05:00:00Z","v":278019,"vw":9.178342},{"c":9.02,"h":9.15,"l":8.96,"n":4897,"o":9.15,"t":"2025-01-22T05:00:00Z","v":301834,"vw":9.021779},{"c":9.1,"h":9.12,"l":8.83,"n":4031,"o":8.93,"t":"2025-01-23T05:00:00Z","v":193975,"vw":9.035929},{"c":8.95,"h":9.13,"l":8.905,"n":3278,"o":9.07,"t":"2025-01-24T05:00:00Z","v":236707,"vw":8.991409},{"c":8.86,"h":9.05,"l":8.8,"n":5029,"o":8.93,"t":"2025-01-27T05:00:00Z","v":322230,"vw":8.889498},{"c":9.02,"h":9.1,"l":8.69,"n":5241,"o":8.83,"t":"2025-01-28T05:00:00Z","v":385039,"vw":8.916498},{"c":9.04,"h":9.2,"l":9.01,"n":4158,"o":9.04,"t":"2025-01-29T05:00:00Z","v":248294,"vw":9.079136},{"c":9.13,"h":9.22,"l":8.96,"n":3636,"o":9.09,"t":"2025-01-30T05:00:00Z","v":236645,"vw":9.11646},{"c":9.02,"h":9.17,"l":8.86,"n":4217,"o":9.14,"t":"2025-01-31T05:00:00Z","v":446158,"vw":9.011761},{"c":8.98,"h":9.14,"l":8.73,"n":3611,"o":8.8,"t":"2025-02-03T05:00:00Z","v":222547,"vw":8.967544},{"c":9.12,"h":9.14,"l":8.91,"n":3156,"o":8.93,"t":"2025-02-04T05:00:00Z","v":133631,"vw":9.051022},{"c":9.33,"h":9.34,"l":9.06,"n":3627,"o":9.16,"t":"2025-02-05T05:00:00Z","v":154814,"vw":9.266211},{"c":9.25,"h":9.42,"l":9.24,"n":4520,"o":9.41,"t":"2025-02-06T05:00:00Z","v":185752,"vw":9.303364},{"c":9.21,"h":9.3248,"l":9.1,"n":3365,"o":9.29,"t":"2025-02-07T05:00:00Z","v":162665,"vw":9.198543},{"c":9.45,"h":9.59,"l":9.1862,"n":4073,"o":9.29,"t":"2025-02-10T05:00:00Z","v":234494,"vw":9.463528},{"c":9.2,"h":9.43,"l":9.08,"n":3804,"o":9.43,"t":"2025-02-11T05:00:00Z","v":368651,"vw":9.206211},{"c":9.13,"h":9.21,"l":9.08,"n":3910,"o":9.08,"t":"2025-02-12T05:00:00Z","v":177593,"vw":9.139435},{"c":9.15,"h":9.2,"l":9,"n":4998,"o":9.2,"t":"2025-02-13T05:00:00Z","v":267504,"vw":9.077686},{"c":9.18,"h":9.34,"l":9.04,"n":4294,"o":9.2,"t":"2025-02-14T05:00:00Z","v":267714,"vw":9.198958},{"c":8.92,"h":9.23,"l":8.9,"n":5178,"o":9.23,"t":"2025-02-18T05:00:00Z","v":455456,"vw":8.983138},{"c":8.94,"h":9.035,"l":8.875,"n":3839,"o":8.94,"t":"2025-02-19T05:00:00Z","v":452171,"vw":8.94362},{"c":8.95,"h":9,"l":8.825,"n":4869,"o":8.93,"t":"2025-02-20T05:00:00Z","v":391012,"vw":8.91614},{"c":8.85,"h":9.25,"l":8.85,"n":4597,"o":9.08,"t":"2025-02-21T05:00:00Z","v":296547,"vw":9.003972},{"c":8.64,"h":8.9,"l":8.56,"n":5709,"o":8.9,"t":"2025-02-24T05:00:00Z","v":443434,"vw":8.645273},{"c":8.63,"h":8.825,"l":8.54,"n":5732,"o":8.74,"t":"2025-02-25T05:00:00Z","v":415038,"vw":8.626079},{"c":8.56,"h":8.84,"l":8.52,"n":6753,"o":8.62,"t":"2025-02-26T05:00:00Z","v":436473,"vw":8.623447},{"c":8.29,"h":8.96,"l":8.165,"n":6852,"o":8.5,"t":"2025-02-27T05:00:00Z","v":674563,"vw":8.386713},{"c":8.46,"h":8.46,"l":8.19,"n":6388,"o":8.31,"t":"2025-02-28T05:00:00Z","v":516691,"vw":8.371527},{"c":8.1,"h":8.52,"l":8.03,"n":6137,"o":8.48,"t":"2025-03-03T05:00:00Z","v":459493,"vw":8.192734},{"c":8.11,"h":8.21,"l":7.3622,"n":6522,"o":7.55,"t":"2025-03-04T05:00:00Z","v":525148,"vw":7.973758},{"c":8.25,"h":8.305,"l":8.04,"n":4838,"o":8.09,"t":"2025-03-05T05:00:00Z","v":337890,"vw":8.22175},{"c":8,"h":8.27,"l":7.81,"n":4949,"o":8.18,"t":"2025-03-06T05:00:00Z","v":374008,"vw":7.988613},{"c":7.86,"h":8.105,"l":7.82,"n":5360,"o":7.97,"t":"2025-03-07T05:00:00Z","v":324283,"vw":7.903558},{"c":7.67,"h":7.7883,"l":7.5401,"n":6768,"o":7.68,"t":"2025-03-10T04:00:00Z","v":389285,"vw":7.682941},{"c":7.64,"h":7.73,"l":7.54,"n":7202,"o":7.71,"t":"2025-03-11T04:00:00Z","v":356907,"vw":7.633085},{"c":8.04,"h":8.09,"l":7.6595,"n":6073,"o":7.68,"t":"2025-03-12T04:00:00Z","v":500529,"vw":7.926704},{"c":7.77,"h":8.03,"l":7.62,"n":6935,"o":8,"t":"2025-03-13T04:00:00Z","v":551453,"vw":7.780215},{"c":7.9,"h":8.01,"l":7.8,"n":4264,"o":7.86,"t":"2025-03-14T04:00:00Z","v":257513,"vw":7.910558},{"c":8,"h":8.08,"l":7.845,"n":4866,"o":7.91,"t":"2025-03-17T04:00:00Z","v":390194,"vw":7.974938},{"c":7.83,"h":8,"l":7.77,"n":4457,"o":7.98,"t":"2025-03-18T04:00:00Z","v":215963,"vw":7.834046},{"c":8.07,"h":8.09,"l":7.84,"n":3652,"o":7.84,"t":"2025-03-19T04:00:00Z","v":233844,"vw":8.019862},{"c":8.03,"h":8.13,"l":7.93,"n":4339,"o":8.01,"t":"2025-03-20T04:00:00Z","v":202482,"vw":8.027616},{"c":7.99,"h":8.08,"l":7.9,"n":4896,"o":7.93,"t":"2025-03-21T04:00:00Z","v":586549,"vw":7.984635},{"c":8.06,"h":8.19,"l":8.03,"n":4557,"o":8.12,"t":"2025-03-24T04:00:00Z","v":220743,"vw":8.086565},{"c":8.19,"h":8.32,"l":8.07,"n":4493,"o":8.07,"t":"2025-03-25T04:00:00Z","v":315802,"vw":8.216508},{"c":8.08,"h":8.22,"l":8,"n":3651,"o":8.17,"t":"2025-03-26T04:00:00Z","v":223616,"vw":8.073193},{"c":8.21,"h":8.24,"l":8.0306,"n":3950,"o":8.08,"t":"2025-03-27T04:00:00Z","v":424820,"vw":8.175984},{"c":7.84,"h":8.175,"l":7.73,"n":4053,"o":8.16,"t":"2025-03-28T04:00:00Z","v":239349,"vw":7.861514},{"c":7.72,"h":7.8,"l":7.62,"n":4070,"o":7.71,"t":"2025-03-31T04:00:00Z","v":275266,"vw":7.717556},{"c":7.75,"h":7.77,"l":7.585,"n":3324,"o":7.66,"t":"2025-04-01T04:00:00Z","v":206965,"vw":7.708761},{"c":7.8,"h":7.83,"l":7.64,"n":2790,"o":7.64,"t":"2025-04-02T04:00:00Z","v":166193,"vw":7.770279},{"c":7.3,"h":7.5,"l":7.14,"n":5410,"o":7.42,"t":"2025-04-03T04:00:00Z","v":369116,"vw":7.289559},{"c":6.88,"h":7.215,"l":6.75,"n":6665,"o":7.04,"t":"2025-04-04T04:00:00Z","v":500063,"vw":6.916397},{"c":6.72,"h":7.13,"l":6.46,"n":7612,"o":6.63,"t":"2025-04-07T04:00:00Z","v":449078,"vw":6.71193},{"c":6.46,"h":6.94,"l":6.3292,"n":7647,"o":6.94,"t":"2025-04-08T04:00:00Z","v":630643,"vw":6.559066},{"c":7,"h":7.22,"l":6.32,"n":6116,"o":6.41,"t":"2025-04-09T04:00:00Z","v":419246,"vw":6.837883},{"c":6.54,"h":6.9,"l":6.425,"n":6602,"o":6.84,"t":"2025-04-10T04:00:00Z","v":425310,"vw":6.574862},{"c":6.53,"h":6.62,"l":6.29,"n":4566,"o":6.54,"t":"2025-04-11T04:00:00Z","v":260296,"vw":6.483083},{"c":6.57,"h":6.72,"l":6.4451,"n":5290,"o":6.68,"t":"2025-04-14T04:00:00Z","v":261322,"vw":6.580097},{"c":6.53,"h":6.74,"l":6.525,"n":4568,"o":6.57,"t":"2025-04-15T04:00:00Z","v":294424,"vw":6.595395},{"c":6.52,"h":6.59,"l":6.41,"n":4219,"o":6.48,"t":"2025-04-16T04:00:00Z","v":324213,"vw":6.505648},{"c":6.52,"h":6.63,"l":6.48,"n":4474,"o":6.51,"t":"2025-04-17T04:00:00Z","v":308766,"vw":6.528395},{"c":6.55,"h":6.55,"l":6.36,"n":4426,"o":6.46,"t":"2025-04-21T04:00:00Z","v":523349,"vw":6.485411},{"c":6.72,"h":6.74,"l":6.51,"n":4019,"o":6.62,"t":"2025-04-22T04:00:00Z","v":272839,"vw":6.677747},{"c":7.03,"h":7.14,"l":6.92,"n":6248,"o":6.92,"t":"2025-04-23T04:00:00Z","v":437420,"vw":7.034996},{"c":7.29,"h":7.3,"l":6.9903,"n":6386,"o":7.06,"t":"2025-04-24T04:00:00Z","v":542788,"vw":7.240855},{"c":7.36,"h":7.37,"l":7.22,"n":4211,"o":7.25,"t":"2025-04-25T04:00:00Z","v":252394,"vw":7.310649},{"c":7.37,"h":7.45,"l":7.27,"n":5192,"o":7.37,"t":"2025-04-28T04:00:00Z","v":293475,"vw":7.374573},{"c":7.45,"h":7.46,"l":7.29,"n":3731,"o":7.35,"t":"2025-04-29T04:00:00Z","v":305393,"vw":7.424523},{"c":7.39,"h":7.45,"l":7.1959,"n":3358,"o":7.29,"t":"2025-04-30T04:00:00Z","v":271225,"vw":7.364129},{"c":7.26,"h":7.44,"l":7.19,"n":4866,"o":7.42,"t":"2025-05-01T04:00:00Z","v":327620,"vw":7.302489},{"c":7.18,"h":7.34,"l":7.18,"n":4785,"o":7.33,"t":"2025-05-02T04:00:00Z","v":283154,"vw":7.240731},{"c":7.02,"h":7.155,"l":7,"n":4121,"o":7.11,"t":"2025-05-05T04:00:00Z","v":234663,"vw":7.056676},{"c":7.02,"h":7.12,"l":6.93,"n":4386,"o":6.93,"t":"2025-05-06T04:00:00Z","v":252871,"vw":7.046521},{"c":6.95,"h":7.12,"l":6.93,"n":4283,"o":7.11,"t":"2025-05-07T04:00:00Z","v":274621,"vw":6.997686},{"c":8.02,"h":8.14,"l":7.19,"n":9975,"o":7.24,"t":"2025-05-08T04:00:00Z","v":874252,"vw":7.888873},{"c":8.1,"h":8.23,"l":8.01,"n":7036,"o":8.1,"t":"2025-05-09T04:00:00Z","v":419745,"vw":8.102281},{"c":8.36,"h":8.5,"l":8.25,"n":8608,"o":8.5,"t":"2025-05-12T04:00:00Z","v":839394,"vw":8.381792},{"c":8.34,"h":8.46,"l":8.24,"n":5999,"o":8.46,"t":"2025-05-13T04:00:00Z","v":461159,"vw":8.322077},{"c":8.29,"h":8.37,"l":8.215,"n":5107,"o":8.33,"t":"2025-05-14T04:00:00Z","v":383663,"vw":8.306991},{"c":8.29,"h":8.4334,"l":8.261,"n":5677,"o":8.29,"t":"2025-05-15T04:00:00Z","v":439061,"vw":8.336258},{"c":7.98,"h":8.31,"l":7.895,"n":4160,"o":8.31,"t":"2025-05-16T04:00:00Z","v":401683,"vw":8.040933},{"c":7.96,"h":8.11,"l":7.88,"n":4783,"o":7.93,"t":"2025-05-19T04:00:00Z","v":328686,"vw":8.003954},{"c":8.06,"h":8.09,"l":7.855,"n":3829,"o":7.92,"t":"2025-05-20T04:00:00Z","v":288248,"vw":8.023261},{"c":7.84,"h":8.0465,"l":7.715,"n":4089,"o":7.92,"t":"2025-05-21T04:00:00Z","v":389864,"vw":7.888959},{"c":7.74,"h":7.92,"l":7.74,"n":2463,"o":7.8,"t":"2025-05-22T04:00:00Z","v":158600,"vw":7.795234},{"c":7.76,"h":7.77,"l":7.602,"n":3647,"o":7.62,"t":"2025-05-23T04:00:00Z","v":274805,"vw":7.712015},{"c":7.89,"h":7.985,"l":7.75,"n":4168,"o":7.87,"t":"2025-05-27T04:00:00Z","v":197374,"vw":7.905852},{"c":7.84,"h":7.9,"l":7.82,"n":2352,"o":7.9,"t":"2025-05-28T04:00:00Z","v":136707,"vw":7.854444},{"c":7.79,"h":7.97,"l":7.79,"n":3528,"o":7.94,"t":"2025-05-29T04:00:00Z","v":154758,"vw":7.821687},{"c":7.79,"h":7.84,"l":7.71,"n":4112,"o":7.76,"t":"2025-05-30T04:00:00Z","v":211273,"vw":7.785833},{"c":7.65,"h":7.89,"l":7.64,"n":5111,"o":7.7,"t":"2025-06-02T04:00:00Z","v":509905,"vw":7.718806},{"c":7.89,"h":7.97,"l":7.62,"n":4159,"o":7.64,"t":"2025-06-03T04:00:00Z","v":285656,"vw":7.883458},{"c":7.86,"h":7.95,"l":7.82,"n":3187,"o":7.91,"t":"2025-06-04T04:00:00Z","v":196470,"vw":7.868283},{"c":7.59,"h":7.855,"l":7.565,"n":3100,"o":7.85,"t":"2025-06-05T04:00:00Z","v":236056,"vw":7.684498},{"c":7.83,"h":7.855,"l":7.61,"n":3891,"o":7.72,"t":"2025-06-06T04:00:00Z","v":233993,"vw":7.796033},{"c":7.95,"h":7.98,"l":7.83,"n":4839,"o":7.92,"t":"2025-06-09T04:00:00Z","v":247619,"vw":7.919482},{"c":8.05,"h":8.15,"l":7.965,"n":4494,"o":7.98,"t":"2025-06-10T04:00:00Z","v":372480,"vw":8.0687},{"c":8.08,"h":8.215,"l":8.0008,"n":4877,"o":8.11,"t":"2025-06-11T04:00:00Z","v":335229,"vw":8.119575},{"c":8.05,"h":8.065,"l":7.935,"n":4248,"o":8,"t":"2025-06-12T04:00:00Z","v":265159,"vw":8.004505},{"c":7.83,"h":7.955,"l":7.75,"n":4080,"o":7.86,"t":"2025-06-13T04:00:00Z","v":300759,"vw":7.839977},{"c":8.11,"h":8.17,"l":7.85,"n":4632,"o":7.89,"t":"2025-06-16T04:00:00Z","v":283252,"vw":8.075858},{"c":7.74,"h":8.07,"l":7.69,"n":4123,"o":8,"t":"2025-06-17T04:00:00Z","v":284993,"vw":7.795482},{"c":7.75,"h":7.84,"l":7.71,"n":3957,"o":7.72,"t":"2025-06-18T04:00:00Z","v":253557,"vw":7.7532},{"c":7.74,"h":7.9,"l":7.68,"n":3215,"o":7.82,"t":"2025-06-20T04:00:00Z","v":386449,"vw":7.746888},{"c":7.77,"h":7.815,"l":7.605,"n":4451,"o":7.66,"t":"2025-06-23T04:00:00Z","v":291470,"vw":7.746535},{"c":8.04,"h":8.08,"l":7.88,"n":5028,"o":7.88,"t":"2025-06-24T04:00:00Z","v":280760,"vw":8.024523},{"c":7.88,"h":8.0973,"l":7.88,"n":3276,"o":7.99,"t":"2025-06-25T04:00:00Z","v":165089,"vw":7.937449},{"c":7.97,"h":7.98,"l":7.78,"n":4197,"o":7.92,"t":"2025-06-26T04:00:00Z","v":214091,"vw":7.92184},{"c":7.88,"h":7.98,"l":7.8,"n":3528,"o":7.98,"t":"2025-06-27T04:00:00Z","v":296705,"vw":7.881609},{"c":7.91,"h":7.94,"l":7.85,"n":3420,"o":7.9,"t":"2025-06-30T04:00:00Z","v":209316,"vw":7.901163},{"c":8.11,"h":8.151,"l":7.8189,"n":4826,"o":7.84,"t":"2025-07-01T04:00:00Z","v":311686,"vw":8.068249},{"c":8.1,"h":8.24,"l":8.045,"n":3515,"o":8.14,"t":"2025-07-02T04:00:00Z","v":264453,"vw":8.144719},{"c":8.14,"h":8.2,"l":8.06,"n":2755,"o":8.09,"t":"2025-07-03T04:00:00Z","v":180966,"vw":8.14894},{"c":7.97,"h":8.15,"l":7.96,"n":3531,"o":8.06,"t":"2025-07-07T04:00:00Z","v":203904,"vw":8.018431},{"c":8.04,"h":8.1236,"l":8,"n":2950,"o":8.01,"t":"2025-07-08T04:00:00Z","v":223539,"vw":8.059813},{"c":8.05,"h":8.1,"l":7.9,"n":2587,"o":8.03,"t":"2025-07-09T04:00:00Z","v":158675,"vw":8.014768},{"c":7.97,"h":8.07,"l":7.95,"n":2574,"o":8.04,"t":"2025-07-10T04:00:00Z","v":186922,"vw":7.992501},{"c":7.8,"h":7.95,"l":7.775,"n":3182,"o":7.91,"t":"2025-07-11T04:00:00Z","v":256747,"vw":7.826675},{"c":7.68,"h":7.825,"l":7.645,"n":2488,"o":7.71,"t":"2025-07-14T04:00:00Z","v":203499,"vw":7.696121},{"c":7.53,"h":7.78,"l":7.515,"n":4965,"o":7.72,"t":"2025-07-15T04:00:00Z","v":252006,"vw":7.616192},{"c":7.52,"h":7.61,"l":7.42,"n":3013,"o":7.56,"t":"2025-07-16T04:00:00Z","v":175898,"vw":7.51587},{"c":7.56,"h":7.59,"l":7.43,"n":3476,"o":7.51,"t":"2025-07-17T04:00:00Z","v":251970,"vw":7.546679},{"c":7.66,"h":7.68,"l":7.47,"n":4038,"o":7.62,"t":"2025-07-18T04:00:00Z","v":364418,"vw":7.599056},{"c":7.61,"h":7.975,"l":7.57,"n":5499,"o":7.72,"t":"2025-07-21T04:00:00Z","v":353201,"vw":7.756742},{"c":7.63,"h":7.71,"l":7.56,"n":2969,"o":7.57,"t":"2025-07-22T04:00:00Z","v":199205,"vw":7.647288},{"c":7.76,"h":7.78,"l":7.61,"n":3669,"o":7.68,"t":"2025-07-23T04:00:00Z","v":191330,"vw":7.719367},{"c":7.55,"h":7.7198,"l":7.53,"n":2922,"o":7.67,"t":"2025-07-24T04:00:00Z","v":157259,"vw":7.588139},{"c":7.54,"h":7.56,"l":7.48,"n":3687,"o":7.55,"t":"2025-07-25T04:00:00Z","v":207354,"vw":7.517958},{"c":7.54,"h":7.5897,"l":7.48,"n":4314,"o":7.56,"t":"2025-07-28T04:00:00Z","v":217955,"vw":7.536798},{"c":6.43,"h":6.92,"l":6.255,"n":9995,"o":6.89,"t":"2025-07-29T04:00:00Z","v":1140450,"vw":6.427936},{"c":6.24,"h":6.505,"l":6.15,"n":10649,"o":6.43,"t":"2025-07-30T04:00:00Z","v":967398,"vw":6.298863},{"c":6.02,"h":6.25,"l":5.95,"n":10393,"o":6.22,"t":"2025-07-31T04:00:00Z","v":791280,"vw":6.02468},{"c":5.8,"h":5.92,"l":5.725,"n":8024,"o":5.92,"t":"2025-08-01T04:00:00Z","v":784179,"vw":5.829792},{"c":5.75,"h":5.89,"l":5.72,"n":6274,"o":5.85,"t":"2025-08-04T04:00:00Z","v":581131,"vw":5.770474},{"c":5.73,"h":5.82,"l":5.695,"n":5783,"o":5.77,"t":"2025-08-05T04:00:00Z","v":576015,"vw":5.737021},{"c":5.69,"h":5.84,"l":5.685,"n":5856,"o":5.73,"t":"2025-08-06T04:00:00Z","v":698628,"vw":5.730713},{"c":6.01,"h":6.03,"l":5.73,"n":7594,"o":5.75,"t":"2025-08-07T04:00:00Z","v":852872,"vw":5.937245},{"c":6.12,"h":6.14,"l":5.73,"n":8209,"o":5.97,"t":"2025-08-08T04:00:00Z","v":738600,"vw":5.981494},{"c":5.97,"h":6.14,"l":5.92,"n":5716,"o":6.1,"t":"2025-08-11T04:00:00Z","v":436632,"vw":6.004534},{"c":6.05,"h":6.06,"l":5.86,"n":6809,"o":5.99,"t":"2025-08-12T04:00:00Z","v":549564,"vw":5.99332},{"c":6.23,"h":6.24,"l":6.05,"n":7119,"o":6.1,"t":"2025-08-13T04:00:00Z","v":658703,"vw":6.166087},{"c":5.89,"h":6.165,"l":5.805,"n":5040,"o":6.1,"t":"2025-08-14T04:00:00Z","v":371387,"vw":5.907212},{"c":5.91,"h":5.94,"l":5.78,"n":6434,"o":5.92,"t":"2025-08-15T04:00:00Z","v":663811,"vw":5.876507},{"c":6.14,"h":6.15,"l":5.9,"n":4784,"o":5.92,"t":"2025-08-18T04:00:00Z","v":406361,"vw":6.082055},{"c":6.17,"h":6.33,"l":6.05,"n":6640,"o":6.17,"t":"2025-08-19T04:00:00Z","v":562376,"vw":6.162161},{"c":6.04,"h":6.16,"l":5.99,"n":5502,"o":6.15,"t":"2025-08-20T04:00:00Z","v":459960,"vw":6.037683},{"c":5.97,"h":6.05,"l":5.935,"n":5960,"o":6.01,"t":"2025-08-21T04:00:00Z","v":440561,"vw":5.983675},{"c":6.21,"h":6.24,"l":5.99,"n":7116,"o":6.05,"t":"2025-08-22T04:00:00Z","v":507119,"vw":6.192288},{"c":6.22,"h":6.48,"l":6.18,"n":8602,"o":6.22,"t":"2025-08-25T04:00:00Z","v":827428,"vw":6.310442},{"c":6.01,"h":6.24,"l":5.985,"n":6616,"o":6.2,"t":"2025-08-26T04:00:00Z","v":628632,"vw":6.059415},{"c":6.09,"h":6.09,"l":5.95,"n":4646,"o":6,"t":"2025-08-27T04:00:00Z","v":398867,"vw":6.027711},{"c":6.04,"h":6.1,"l":6,"n":4200,"o":6.1,"t":"2025-08-28T04:00:00Z","v":415096,"vw":6.041266},{"c":6,"h":6.08,"l":5.9546,"n":3986,"o":6.06,"t":"2025-08-29T04:00:00Z","v":557848,"vw":6.012179},{"c":5.87,"h":6,"l":5.82,"n":4999,"o":5.92,"t":"2025-09-02T04:00:00Z","v":419985,"vw":5.873258},{"c":5.88,"h":5.98,"l":5.86,"n":4521,"o":5.86,"t":"2025-09-03T04:00:00Z","v":560474,"vw":5.89044},{"c":6.02,"h":6.04,"l":5.87,"n":4978,"o":5.93,"t":"2025-09-04T04:00:00Z","v":283150,"vw":5.986448},{"c":6.13,"h":6.18,"l":6.015,"n":6492,"o":6.04,"t":"2025-09-05T04:00:00Z","v":385815,"vw":6.109167},{"c":6.13,"h":6.1803,"l":6.06,"n":7103,"o":6.15,"t":"2025-09-08T04:00:00Z","v":355173,"vw":6.119906},{"c":6.01,"h":6.125,"l":6,"n":6330,"o":6.11,"t":"2025-09-09T04:00:00Z","v":373058,"vw":6.047944},{"c":5.94,"h":6.09,"l":5.885,"n":6348,"o":6,"t":"2025-09-10T04:00:00Z","v":528793,"vw":5.972475},{"c":6.07,"h":6.086,"l":5.93,"n":5816,"o":5.93,"t":"2025-09-11T04:00:00Z","v":422375,"vw":6.038707},{"c":6.03,"h":6.076,"l":5.955,"n":5591,"o":6.06,"t":"2025-09-12T04:00:00Z","v":430448,"vw":6.023455},{"c":5.96,"h":6.06,"l":5.9,"n":4595,"o":6.01,"t":"2025-09-15T04:00:00Z","v":335802,"vw":5.97012},{"c":5.97,"h":5.985,"l":5.89,"n":5092,"o":5.92,"t":"2025-09-16T04:00:00Z","v":446946,"vw":5.934415},{"c":5.98,"h":6.13,"l":5.95,"n":6885,"o":5.99,"t":"2025-09-17T04:00:00Z","v":517283,"vw":6.023038},{"c":6.13,"h":6.145,"l":5.99,"n":7471,"o":6.04,"t":"2025-09-18T04:00:00Z","v":490341,"vw":6.093247},{"c":6.11,"h":6.22,"l":6.075,"n":5811,"o":6.15,"t":"2025-09-19T04:00:00Z","v":723465,"vw":6.122055},{"c":6.51,"h":6.555,"l":6.07,"n":8804,"o":6.07,"t":"2025-09-22T04:00:00Z","v":912731,"vw":6.444405},{"c":6.31,"h":6.5899,"l":6.31,"n":6357,"o":6.56,"t":"2025-09-23T04:00:00Z","v":493115,"vw":6.4114},{"c":6.47,"h":6.48,"l":6.3,"n":5838,"o":6.3,"t":"2025-09-24T04:00:00Z","v":334002,"vw":6.427994},{"c":6.46,"h":6.5199,"l":6.365,"n":5994,"o":6.41,"t":"2025-09-25T04:00:00Z","v":415402,"vw":6.446976},{"c":6.6,"h":6.61,"l":6.445,"n":7118,"o":6.48,"t":"2025-09-26T04:00:00Z","v":637408,"vw":6.526659},{"c":6.62,"h":6.68,"l":6.55,"n":6185,"o":6.65,"t":"2025-09-29T04:00:00Z","v":359412,"vw":6.614063},{"c":6.48,"h":6.69,"l":6.445,"n":6366,"o":6.59,"t":"2025-09-30T04:00:00Z","v":464734,"vw":6.490537},{"c":6.57,"h":6.61,"l":6.43,"n":6349,"o":6.43,"t":"2025-10-01T04:00:00Z","v":461817,"vw":6.56901},{"c":6.72,"h":6.95,"l":6.495,"n":10359,"o":6.85,"t":"2025-10-02T04:00:00Z","v":916547,"vw":6.670087},{"c":6.86,"h":6.9589,"l":6.78,"n":7228,"o":6.78,"t":"2025-10-03T04:00:00Z","v":619153,"vw":6.866843},{"c":6.88,"h":6.945,"l":6.7901,"n":6957,"o":6.83,"t":"2025-10-06T04:00:00Z","v":508460,"vw":6.863232},{"c":6.58,"h":6.95,"l":6.53,"n":6770,"o":6.84,"t":"2025-10-07T04:00:00Z","v":532558,"vw":6.677281},{"c":6.64,"h":6.795,"l":6.56,"n":5862,"o":6.6,"t":"2025-10-08T04:00:00Z","v":362442,"vw":6.665579},{"c":6.7,"h":6.7086,"l":6.55,"n":4326,"o":6.59,"t":"2025-10-09T04:00:00Z","v":312861,"vw":6.629237},{"c":6.29,"h":6.77,"l":6.27,"n":8022,"o":6.71,"t":"2025-10-10T04:00:00Z","v":597986,"vw":6.424694},{"c":6.49,"h":6.53,"l":6.31,"n":4990,"o":6.33,"t":"2025-10-13T04:00:00Z","v":340200,"vw":6.428436},{"c":6.71,"h":6.79,"l":6.38,"n":5820,"o":6.38,"t":"2025-10-14T04:00:00Z","v":518961,"vw":6.648808},{"c":6.76,"h":6.8,"l":6.69,"n":5881,"o":6.74,"t":"2025-10-15T04:00:00Z","v":412669,"vw":6.757116},{"c":6.72,"h":6.9,"l":6.67,"n":6941,"o":6.78,"t":"2025-10-16T04:00:00Z","v":460679,"vw":6.755004},{"c":6.61,"h":6.76,"l":6.59,"n":7061,"o":6.65,"t":"2025-10-17T04:00:00Z","v":522482,"vw":6.628667},{"c":6.73,"h":6.77,"l":6.62,"n":6035,"o":6.7,"t":"2025-10-20T04:00:00Z","v":479005,"vw":6.710738},{"c":6.78,"h":6.895,"l":6.635,"n":6196,"o":6.7,"t":"2025-10-21T04:00:00Z","v":447330,"vw":6.79239},{"c":6.55,"h":6.805,"l":6.44,"n":6284,"o":6.73,"t":"2025-10-22T04:00:00Z","v":442862,"vw":6.575587},{"c":6.61,"h":6.68,"l":6.54,"n":5949,"o":6.54,"t":"2025-10-23T04:00:00Z","v":418192,"vw":6.601581},{"c":6.67,"h":6.75,"l":6.67,"n":3383,"o":6.69,"t":"2025-10-24T04:00:00Z","v":191077,"vw":6.696535},{"c":6.64,"h":6.745,"l":6.635,"n":5581,"o":6.74,"t":"2025-10-27T04:00:00Z","v":377934,"vw":6.684549},{"c":6.74,"h":6.78,"l":6.592,"n":6287,"o":6.61,"t":"2025-10-28T04:00:00Z","v":419304,"vw":6.701209},{"c":6.65,"h":6.865,"l":6.56,"n":6036,"o":6.75,"t":"2025-10-29T04:00:00Z","v":486406,"vw":6.67826},{"c":6.57,"h":6.65,"l":6.54,"n":5197,"o":6.56,"t":"2025-10-30T04:00:00Z","v":399827,"vw":6.58452},{"c":6.72,"h":6.81,"l":6.57,"n":6246,"o":6.59,"t":"2025-10-31T04:00:00Z","v":495500,"vw":6.712771},{"c":6.6,"h":6.72,"l":6.43,"n":7152,"o":6.7,"t":"2025-11-03T05:00:00Z","v":518290,"vw":6.559745},{"c":6.37,"h":6.51,"l":6.31,"n":8391,"o":6.45,"t":"2025-11-04T05:00:00Z","v":514236,"vw":6.379994},{"c":6.74,"h":6.78,"l":6.4,"n":8313,"o":6.4,"t":"2025-11-05T05:00:00Z","v":731648,"vw":6.630227},{"c":6.87,"h":7.435,"l":6.825,"n":13849,"o":7.02,"t":"2025-11-06T05:00:00Z","v":1000012,"vw":6.969105},{"c":6.59,"h":6.82,"l":6.515,"n":8220,"o":6.74,"t":"2025-11-07T05:00:00Z","v":509992,"vw":6.626295},{"c":6.57,"h":6.72,"l":6.4,"n":6689,"o":6.72,"t":"2025-11-10T05:00:00Z","v":492557,"vw":6.525608},{"c":6.57,"h":6.645,"l":6.485,"n":6606,"o":6.57,"t":"2025-11-11T05:00:00Z","v":449521,"vw":6.555773},{"c":6.59,"h":6.7,"l":6.53,"n":6440,"o":6.64,"t":"2025-11-12T05:00:00Z","v":422878,"vw":6.599096},{"c":6.3,"h":6.655,"l":6.235,"n":5944,"o":6.55,"t":"2025-11-13T05:00:00Z","v":412216,"vw":6.395604},{"c":6.19,"h":6.32,"l":6.1,"n":6631,"o":6.21,"t":"2025-11-14T05:00:00Z","v":533655,"vw":6.218122},{"c":5.96,"h":6.221,"l":5.925,"n":6153,"o":6.17,"t":"2025-11-17T05:00:00Z","v":539876,"vw":6.04237},{"c":5.82,"h":5.995,"l":5.805,"n":6846,"o":5.93,"t":"2025-11-18T05:00:00Z","v":502313,"vw":5.875235},{"c":5.64,"h":5.95,"l":5.62,"n":6489,"o":5.95,"t":"2025-11-19T05:00:00Z","v":658432,"vw":5.71328},{"c":5.44,"h":5.7699,"l":5.4,"n":8371,"o":5.7,"t":"2025-11-20T05:00:00Z","v":587229,"vw":5.54756},{"c":5.68,"h":5.71,"l":5.415,"n":6040,"o":5.47,"t":"2025-11-21T05:00:00Z","v":505519,"vw":5.619137},{"c":5.75,"h":5.845,"l":5.6169,"n":7801,"o":5.71,"t":"2025-11-24T05:00:00Z","v":695513,"vw":5.756931},{"c":5.71,"h":5.92,"l":5.63,"n":6160,"o":5.79,"t":"2025-11-25T05:00:00Z","v":489532,"vw":5.763895},{"c":5.74,"h":5.775,"l":5.63,"n":6878,"o":5.71,"t":"2025-11-26T05:00:00Z","v":389951,"vw":5.722399},{"c":5.79,"h":5.84,"l":5.75,"n":2628,"o":5.75,"t":"2025-11-28T05:00:00Z","v":177802,"vw":5.802321},{"c":5.7,"h":5.76,"l":5.631,"n":6287,"o":5.74,"t":"2025-12-01T05:00:00Z","v":702231,"vw":5.704489},{"c":5.84,"h":5.875,"l":5.7,"n":5011,"o":5.74,"t":"2025-12-02T05:00:00Z","v":364431,"vw":5.820463},{"c":6,"h":6.01,"l":5.815,"n":4562,"o":5.84,"t":"2025-12-03T05:00:00Z","v":376792,"vw":5.940375},{"c":5.87,"h":5.95,"l":5.82,"n":4416,"o":5.95,"t":"2025-12-04T05:00:00Z","v":356718,"vw":5.877429},{"c":6.02,"h":6.03,"l":5.81,"n":5576,"o":5.83,"t":"2025-12-05T05:00:00Z","v":513577,"vw":5.973519},{"c":6.06,"h":6.19,"l":6.015,"n":5639,"o":6.04,"t":"2025-12-08T05:00:00Z","v":249326,"vw":6.065423},{"c":6.15,"h":6.175,"l":5.972,"n":7019,"o":6,"t":"2025-12-09T05:00:00Z","v":438091,"vw":6.131226},{"c":6.25,"h":6.3,"l":6.125,"n":5721,"o":6.15,"t":"2025-12-10T05:00:00Z","v":499787,"vw":6.239088},{"c":6.18,"h":6.26,"l":6.1,"n":5093,"o":6.22,"t":"2025-12-11T05:00:00Z","v":342566,"vw":6.179324},{"c":6.16,"h":6.27,"l":6.12,"n":5536,"o":6.2,"t":"2025-12-12T05:00:00Z","v":455825,"vw":6.172287},{"c":6,"h":6.2,"l":5.99,"n":5222,"o":6.17,"t":"2025-12-15T05:00:00Z","v":594781,"vw":6.048563},{"c":6.04,"h":6.075,"l":5.92,"n":5560,"o":5.98,"t":"2025-12-16T05:00:00Z","v":541449,"vw":6.003497},{"c":5.82,"h":6.08,"l":5.81,"n":4571,"o":6.06,"t":"2025-12-17T05:00:00Z","v":350686,"vw":5.876916},{"c":5.88,"h":6.005,"l":5.84,"n":4778,"o":5.92,"t":"2025-12-18T05:00:00Z","v":412725,"vw":5.896571},{"c":5.84,"h":5.88,"l":5.795,"n":3958,"o":5.88,"t":"2025-12-19T05:00:00Z","v":419752,"vw":5.841778},{"c":5.89,"h":5.97,"l":5.86,"n":4639,"o":5.86,"t":"2025-12-22T05:00:00Z","v":382952,"vw":5.908903},{"c":5.92,"h":5.98,"l":5.8,"n":6455,"o":5.83,"t":"2025-12-23T05:00:00Z","v":419731,"vw":5.909104},{"c":5.91,"h":5.95,"l":5.84,"n":2328,"o":5.92,"t":"2025-12-24T05:00:00Z","v":139541,"vw":5.890818},{"c":5.93,"h":5.935,"l":5.79,"n":4006,"o":5.92,"t":"2025-12-26T05:00:00Z","v":293557,"vw":5.868021},{"c":5.87,"h":5.91,"l":5.8101,"n":3858,"o":5.88,"t":"2025-12-29T05:00:00Z","v":289250,"vw":5.860309},{"c":5.99,"h":6,"l":5.85,"n":5593,"o":5.85,"t":"2025-12-30T05:00:00Z","v":369605,"vw":5.957469},{"c":5.86,"h":5.96,"l":5.81,"n":5266,"o":5.96,"t":"2025-12-31T05:00:00Z","v":430780,"vw":5.853362},{"c":5.77,"h":5.92,"l":5.67,"n":4870,"o":5.92,"t":"2026-01-02T05:00:00Z","v":339504,"vw":5.771257},{"c":6.17,"h":6.24,"l":5.78,"n":7724,"o":5.78,"t":"2026-01-05T05:00:00Z","v":666458,"vw":6.113179},{"c":6.18,"h":6.235,"l":6.03,"n":7601,"o":6.13,"t":"2026-01-06T05:00:00Z","v":531141,"vw":6.13787},{"c":6.13,"h":6.17,"l":5.945,"n":5420,"o":6.16,"t":"2026-01-07T05:00:00Z","v":327365,"vw":6.071636},{"c":6.11,"h":6.155,"l":6.0147,"n":4441,"o":6.13,"t":"2026-01-08T05:00:00Z","v":301298,"vw":6.1012},{"c":6.11,"h":6.169,"l":5.915,"n":5134,"o":6.11,"t":"2026-01-09T05:00:00Z","v":391267,"vw":6.099851},{"c":6.04,"h":6.14,"l":5.9546,"n":4193,"o":6.07,"t":"2026-01-12T05:00:00Z","v":314277,"vw":6.049384},{"c":6.03,"h":6.065,"l":5.95,"n":4446,"o":6.02,"t":"2026-01-13T05:00:00Z","v":223221,"vw":6.029256},{"c":6.1,"h":6.2182,"l":6.04,"n":5120,"o":6.04,"t":"2026-01-14T05:00:00Z","v":330808,"vw":6.105655},{"c":6.19,"h":6.27,"l":6.02,"n":6422,"o":6.11,"t":"2026-01-15T05:00:00Z","v":492545,"vw":6.197376},{"c":6.18,"h":6.275,"l":6.135,"n":6018,"o":6.16,"t":"2026-01-16T05:00:00Z","v":535041,"vw":6.216748},{"c":6.1,"h":6.257,"l":5.945,"n":7317,"o":6.05,"t":"2026-01-20T05:00:00Z","v":550335,"vw":6.178331},{"c":6.09,"h":6.195,"l":5.88,"n":5322,"o":6.12,"t":"2026-01-21T05:00:00Z","v":346798,"vw":6.041583},{"c":6.21,"h":6.315,"l":6.12,"n":5315,"o":6.13,"t":"2026-01-22T05:00:00Z","v":330640,"vw":6.247831},{"c":5.97,"h":6.19,"l":5.935,"n":4836,"o":6.19,"t":"2026-01-23T05:00:00Z","v":376533,"vw":6.000876},{"c":5.96,"h":6.02,"l":5.91,"n":3490,"o":5.96,"t":"2026-01-26T05:00:00Z","v":221241,"vw":5.966274},{"c":5.93,"h":5.96,"l":5.82,"n":3953,"o":5.95,"t":"2026-01-27T05:00:00Z","v":314534,"vw":5.882898},{"c":5.77,"h":5.925,"l":5.71,"n":5086,"o":5.92,"t":"2026-01-28T05:00:00Z","v":395526,"vw":5.78799},{"c":5.73,"h":5.82,"l":5.575,"n":5874,"o":5.82,"t":"2026-01-29T05:00:00Z","v":380059,"vw":5.670794},{"c":5.66,"h":5.73,"l":5.62,"n":5948,"o":5.63,"t":"2026-01-30T05:00:00Z","v":377742,"vw":5.664619},{"c":5.71,"h":5.795,"l":5.63,"n":5317,"o":5.63,"t":"2026-02-02T05:00:00Z","v":296648,"vw":5.728447},{"c":5.25,"h":5.67,"l":5.145,"n":7680,"o":5.67,"t":"2026-02-03T05:00:00Z","v":601795,"vw":5.313014},{"c":5.42,"h":5.485,"l":5.25,"n":7743,"o":5.25,"t":"2026-02-04T05:00:00Z","v":502351,"vw":5.430758},{"c":5.11,"h":5.36,"l":5.09,"n":7337,"o":5.36,"t":"2026-02-05T05:00:00Z","v":519608,"vw":5.210607},{"c":5.38,"h":5.475,"l":5.1601,"n":6769,"o":5.27,"t":"2026-02-06T05:00:00Z","v":491674,"vw":5.367369},{"c":5.46,"h":5.49,"l":5.29,"n":5880,"o":5.42,"t":"2026-02-09T05:00:00Z","v":367525,"vw":5.40993},{"c":5.67,"h":5.735,"l":5.455,"n":7577,"o":5.48,"t":"2026-02-10T05:00:00Z","v":499912,"vw":5.662078},{"c":5.51,"h":5.66,"l":5.3901,"n":5018,"o":5.66,"t":"2026-02-11T05:00:00Z","v":267934,"vw":5.478825},{"c":5.24,"h":5.63,"l":5.065,"n":7241,"o":5.63,"t":"2026-02-12T05:00:00Z","v":863657,"vw":5.250208},{"c":5.46,"h":5.47,"l":5.24,"n":6800,"o":5.25,"t":"2026-02-13T05:00:00Z","v":482197,"vw":5.396382},{"c":5.37,"h":5.53,"l":5.16,"n":4769,"o":5.46,"t":"2026-02-17T05:00:00Z","v":272583,"vw":5.394584},{"c":5.43,"h":5.525,"l":5.3338,"n":6163,"o":5.35,"t":"2026-02-18T05:00:00Z","v":357785,"vw":5.450721},{"c":5.46,"h":5.47,"l":5.335,"n":5433,"o":5.4,"t":"2026-02-19T05:00:00Z","v":289437,"vw":5.424362},{"c":5.49,"h":5.669,"l":5.39,"n":6196,"o":5.42,"t":"2026-02-20T05:00:00Z","v":331802,"vw":5.532607},{"c":5.28,"h":5.43,"l":5.26,"n":5420,"o":5.42,"t":"2026-02-23T05:00:00Z","v":425864,"vw":5.300434},{"c":5.39,"h":5.45,"l":5.27,"n":6022,"o":5.27,"t":"2026-02-24T05:00:00Z","v":470222,"vw":5.395654},{"c":5.56,"h":5.59,"l":5.34,"n":6048,"o":5.45,"t":"2026-02-25T05:00:00Z","v":468341,"vw":5.505308},{"c":5.78,"h":5.83,"l":5.32,"n":6478,"o":5.67,"t":"2026-02-26T05:00:00Z","v":484087,"vw":5.661477},{"c":6.13,"h":6.23,"l":5.635,"n":8106,"o":5.66,"t":"2026-02-27T05:00:00Z","v":664511,"vw":6.099528},{"c":6.19,"h":6.205,"l":5.7838,"n":8760,"o":5.83,"t":"2026-03-02T05:00:00Z","v":894458,"vw":6.063272},{"c":6.14,"h":6.2699,"l":5.93,"n":7304,"o":5.93,"t":"2026-03-03T05:00:00Z","v":594085,"vw":6.105851},{"c":6.39,"h":6.495,"l":6.06,"n":8878,"o":6.18,"t":"2026-03-04T05:00:00Z","v":680795,"vw":6.384465},{"c":6.23,"h":6.47,"l":6.15,"n":8787,"o":6.4,"t":"2026-03-05T05:00:00Z","v":494360,"vw":6.254962},{"c":6.16,"h":6.1777,"l":5.98,"n":8185,"o":6.11,"t":"2026-03-06T05:00:00Z","v":674303,"vw":6.10458},{"c":6.07,"h":6.11,"l":5.845,"n":6366,"o":6.06,"t":"2026-03-09T04:00:00Z","v":275349,"vw":5.999268},{"c":5.95,"h":6.13,"l":5.936,"n":7291,"o":6.08,"t":"2026-03-10T04:00:00Z","v":415934,"vw":6.008677},{"c":5.87,"h":6.1,"l":5.815,"n":5050,"o":5.94,"t":"2026-03-11T04:00:00Z","v":338113,"vw":5.880339},{"c":5.66,"h":5.9,"l":5.64,"n":4637,"o":5.79,"t":"2026-03-12T04:00:00Z","v":261282,"vw":5.719712},{"c":5.7,"h":5.78,"l":5.6,"n":4474,"o":5.66,"t":"2026-03-13T04:00:00Z","v":394268,"vw":5.670423},{"c":5.77,"h":5.85,"l":5.66,"n":5270,"o":5.79,"t":"2026-03-16T04:00:00Z","v":408974,"vw":5.744078},{"c":5.91,"h":6.0045,"l":5.8,"n":5284,"o":5.81,"t":"2026-03-17T04:00:00Z","v":352509,"vw":5.921193},{"c":5.88,"h":5.98,"l":5.795,"n":5529,"o":5.85,"t":"2026-03-18T04:00:00Z","v":416903,"vw":5.893945},{"c":5.83,"h":5.9,"l":5.67,"n":4009,"o":5.8,"t":"2026-03-19T04:00:00Z","v":248767,"vw":5.783629},{"c":5.65,"h":5.83,"l":5.61,"n":3520,"o":5.83,"t":"2026-03-20T04:00:00Z","v":332335,"vw":5.68371},{"c":5.79,"h":5.86,"l":5.69,"n":3723,"o":5.71,"t":"2026-03-23T04:00:00Z","v":267186,"vw":5.779054},{"c":5.57,"h":5.73,"l":5.54,"n":3610,"o":5.66,"t":"2026-03-24T04:00:00Z","v":225535,"vw":5.593249},{"c":5.59,"h":5.685,"l":5.5,"n":4120,"o":5.65,"t":"2026-03-25T04:00:00Z","v":212741,"vw":5.581467},{"c":5.59,"h":5.7,"l":5.5,"n":4791,"o":5.5,"t":"2026-03-26T04:00:00Z","v":270453,"vw":5.591836},{"c":5.53,"h":5.57,"l":5.45,"n":4303,"o":5.54,"t":"2026-03-27T04:00:00Z","v":260032,"vw":5.511537},{"c":5.55,"h":5.63,"l":5.48,"n":4811,"o":5.57,"t":"2026-03-30T04:00:00Z","v":235341,"vw":5.533211},{"c":5.6,"h":5.67,"l":5.49,"n":3476,"o":5.64,"t":"2026-03-31T04:00:00Z","v":253492,"vw":5.597448},{"c":5.66,"h":5.735,"l":5.57,"n":3936,"o":5.66,"t":"2026-04-01T04:00:00Z","v":528212,"vw":5.667378},{"c":5.72,"h":5.74,"l":5.5,"n":3989,"o":5.57,"t":"2026-04-02T04:00:00Z","v":145104,"vw":5.683409},{"c":5.81,"h":5.87,"l":5.725,"n":3073,"o":5.74,"t":"2026-04-06T04:00:00Z","v":163057,"vw":5.806802},{"c":5.83,"h":5.9,"l":5.77,"n":3985,"o":5.78,"t":"2026-04-07T04:00:00Z","v":194867,"vw":5.824014},{"c":5.8,"h":6.0733,"l":5.75,"n":3847,"o":6.06,"t":"2026-04-08T04:00:00Z","v":237210,"vw":5.879864},{"c":5.82,"h":5.84,"l":5.61,"n":3768,"o":5.75,"t":"2026-04-09T04:00:00Z","v":237959,"vw":5.7653},{"c":5.81,"h":5.83,"l":5.72,"n":2741,"o":5.81,"t":"2026-04-10T04:00:00Z","v":129514,"vw":5.787283},{"c":6,"h":6,"l":5.76,"n":4844,"o":5.76,"t":"2026-04-13T04:00:00Z","v":304900,"vw":5.949397},{"c":6.1,"h":6.16,"l":6.01,"n":4516,"o":6.07,"t":"2026-04-14T04:00:00Z","v":304000,"vw":6.087661},{"c":6.41,"h":6.41,"l":6.12,"n":4208,"o":6.12,"t":"2026-04-15T04:00:00Z","v":296110,"vw":6.289796},{"c":6.4,"h":6.475,"l":6.375,"n":4459,"o":6.44,"t":"2026-04-16T04:00:00Z","v":259733,"vw":6.416545},{"c":6.48,"h":6.58,"l":6.35,"n":5981,"o":6.48,"t":"2026-04-17T04:00:00Z","v":361971,"vw":6.457891},{"c":6.68,"h":6.77,"l":6.41,"n":8006,"o":6.42,"t":"2026-04-20T04:00:00Z","v":818161,"vw":6.67477},{"c":6.64,"h":6.8472,"l":6.59,"n":6311,"o":6.68,"t":"2026-04-21T04:00:00Z","v":378127,"vw":6.671199},{"c":6.77,"h":6.78,"l":6.515,"n":5835,"o":6.64,"t":"2026-04-22T04:00:00Z","v":356735,"vw":6.698521},{"c":6.43,"h":6.68,"l":6.215,"n":5567,"o":6.68,"t":"2026-04-23T04:00:00Z","v":316607,"vw":6.377068},{"c":6.62,"h":6.62,"l":6.4,"n":3635,"o":6.47,"t":"2026-04-24T04:00:00Z","v":200676,"vw":6.578214},{"c":6.66,"h":6.69,"l":6.54,"n":4493,"o":6.58,"t":"2026-04-27T04:00:00Z","v":194301,"vw":6.648388},{"c":6.58,"h":6.69,"l":6.49,"n":4355,"o":6.64,"t":"2026-04-28T04:00:00Z","v":191906,"vw":6.609149},{"c":6.61,"h":6.63,"l":6.4581,"n":4218,"o":6.52,"t":"2026-04-29T04:00:00Z","v":212251,"vw":6.592221},{"c":6.69,"h":6.69,"l":6.445,"n":4898,"o":6.55,"t":"2026-04-30T04:00:00Z","v":281359,"vw":6.651112},{"c":6.97,"h":7.01,"l":6.7,"n":3934,"o":6.72,"t":"2026-05-01T04:00:00Z","v":299737,"vw":6.918951},{"c":6.97,"h":7.13,"l":6.94,"n":4662,"o":6.97,"t":"2026-05-04T04:00:00Z","v":277010,"vw":6.999818},{"c":6.94,"h":7,"l":6.755,"n":5088,"o":6.99,"t":"2026-05-05T04:00:00Z","v":475632,"vw":6.935906},{"c":6.9,"h":7.02,"l":6.8,"n":5637,"o":6.98,"t":"2026-05-06T04:00:00Z","v":367310,"vw":6.93389},{"c":7.72,"h":7.925,"l":7.24,"n":18348,"o":7.24,"t":"2026-05-07T04:00:00Z","v":1675786,"vw":7.716565},{"c":8.03,"h":8.03,"l":7.567,"n":12907,"o":7.72,"t":"2026-05-08T04:00:00Z","v":1034540,"vw":7.89216},{"c":8.03,"h":8.205,"l":7.92,"n":17530,"o":8.01,"t":"2026-05-11T04:00:00Z","v":1410347,"vw":8.046083},{"c":8.01,"h":8.215,"l":7.96,"n":12689,"o":8.08,"t":"2026-05-12T04:00:00Z","v":980047,"vw":8.088336},{"c":8.21,"h":8.495,"l":7.93,"n":14950,"o":8.02,"t":"2026-05-13T04:00:00Z","v":1271089,"vw":8.244109},{"c":8.03,"h":8.32,"l":8.03,"n":10811,"o":8.22,"t":"2026-05-14T04:00:00Z","v":713193,"vw":8.152605},{"c":7.71,"h":8.03,"l":7.645,"n":7485,"o":7.98,"t":"2026-05-15T04:00:00Z","v":476153,"vw":7.737601},{"c":7.61,"h":7.86,"l":7.61,"n":5495,"o":7.73,"t":"2026-05-18T04:00:00Z","v":324670,"vw":7.692399},{"c":7.62,"h":7.75,"l":7.5,"n":7340,"o":7.58,"t":"2026-05-19T04:00:00Z","v":737332,"vw":7.601491},{"c":7.51,"h":7.6,"l":7.43,"n":5724,"o":7.6,"t":"2026-05-20T04:00:00Z","v":258080,"vw":7.49731},{"c":7.55,"h":7.62,"l":7.23,"n":6159,"o":7.41,"t":"2026-05-21T04:00:00Z","v":394056,"vw":7.510508},{"c":7.75,"h":7.795,"l":7.55,"n":4726,"o":7.55,"t":"2026-05-22T04:00:00Z","v":227651,"vw":7.720599},{"c":7.91,"h":7.92,"l":7.73,"n":5409,"o":7.79,"t":"2026-05-26T04:00:00Z","v":308092,"vw":7.859116},{"c":7.98,"h":8.0576,"l":7.87,"n":4535,"o":7.87,"t":"2026-05-27T04:00:00Z","v":328927,"vw":7.978091},{"c":8.01,"h":8.08,"l":7.92,"n":6374,"o":8.08,"t":"2026-05-28T04:00:00Z","v":305841,"vw":8.000249},{"c":7.95,"h":8.01,"l":7.825,"n":6280,"o":8.01,"t":"2026-05-29T04:00:00Z","v":486828,"vw":7.949832},{"c":7.8,"h":7.94,"l":7.58,"n":7165,"o":7.78,"t":"2026-06-01T04:00:00Z","v":708973,"vw":7.806837},{"c":7.99,"h":7.995,"l":7.72,"n":8788,"o":7.74,"t":"2026-06-02T04:00:00Z","v":610212,"vw":7.88767},{"c":7.48,"h":7.94,"l":7.4,"n":6617,"o":7.94,"t":"2026-06-03T04:00:00Z","v":381158,"vw":7.513495},{"c":7.76,"h":7.8499,"l":7.47,"n":6421,"o":7.51,"t":"2026-06-04T04:00:00Z","v":337521,"vw":7.722304},{"c":7.42,"h":7.66,"l":7.37,"n":6267,"o":7.66,"t":"2026-06-05T04:00:00Z","v":458677,"vw":7.446442},{"c":7.62,"h":7.64,"l":7.37,"n":5190,"o":7.5,"t":"2026-06-08T04:00:00Z","v":240396,"vw":7.585901},{"c":7.62,"h":7.72,"l":7.225,"n":7089,"o":7.58,"t":"2026-06-09T04:00:00Z","v":343466,"vw":7.522312},{"c":7.55,"h":7.74,"l":7.45,"n":5897,"o":7.45,"t":"2026-06-10T04:00:00Z","v":231685,"vw":7.561055},{"c":7.52,"h":7.62,"l":7.4,"n":5405,"o":7.62,"t":"2026-06-11T04:00:00Z","v":290993,"vw":7.496046},{"c":7.71,"h":7.76,"l":7.4411,"n":5243,"o":7.47,"t":"2026-06-12T04:00:00Z","v":249049,"vw":7.672146},{"c":7.71,"h":7.95,"l":7.695,"n":4581,"o":7.75,"t":"2026-06-15T04:00:00Z","v":317337,"vw":7.76712},{"c":7.86,"h":7.95,"l":7.76,"n":7469,"o":7.76,"t":"2026-06-16T04:00:00Z","v":660864,"vw":7.866213},{"c":7.69,"h":7.905,"l":7.595,"n":8933,"o":7.8,"t":"2026-06-17T04:00:00Z","v":547261,"vw":7.732199},{"c":7.94,"h":7.96,"l":7.69,"n":5796,"o":7.69,"t":"2026-06-18T04:00:00Z","v":645277,"vw":7.896837},{"c":7.97,"h":8,"l":7.69,"n":6959,"o":7.87,"t":"2026-06-22T04:00:00Z","v":476394,"vw":7.925698},{"c":8.03,"h":8.16,"l":7.85,"n":6891,"o":7.85,"t":"2026-06-23T04:00:00Z","v":412410,"vw":8.039282},{"c":7.85,"h":8.24,"l":7.78,"n":7803,"o":8.08,"t":"2026-06-24T04:00:00Z","v":724928,"vw":7.978925},{"c":7.7,"h":7.97,"l":7.495,"n":7232,"o":7.97,"t":"2026-06-25T04:00:00Z","v":322006,"vw":7.714893},{"c":8.07,"h":8.07,"l":7.63,"n":6212,"o":7.65,"t":"2026-06-26T04:00:00Z","v":1017947,"vw":8.04945},{"c":8.25,"h":8.31,"l":8.07,"n":6515,"o":8.13,"t":"2026-06-29T04:00:00Z","v":457949,"vw":8.223289},{"c":8.23,"h":8.29,"l":7.995,"n":7449,"o":8.08,"t":"2026-06-30T04:00:00Z","v":590155,"vw":8.201479},{"c":8.64,"h":8.67,"l":8.24,"n":8128,"o":8.31,"t":"2026-07-01T04:00:00Z","v":558264,"vw":8.46291},{"c":8.2,"h":8.75,"l":8.18,"n":6498,"o":8.65,"t":"2026-07-02T04:00:00Z","v":407662,"vw":8.349774},{"c":8.08,"h":8.445,"l":8.08,"n":5211,"o":8.2,"t":"2026-07-06T04:00:00Z","v":301533,"vw":8.222021},{"c":7.89,"h":8.12,"l":7.88,"n":5008,"o":8.12,"t":"2026-07-07T04:00:00Z","v":280131,"vw":7.979006},{"c":7.91,"h":7.94,"l":7.66,"n":5029,"o":7.81,"t":"2026-07-08T04:00:00Z","v":312011,"vw":7.865576},{"c":8.06,"h":8.09,"l":7.7501,"n":3589,"o":7.82,"t":"2026-07-09T04:00:00Z","v":257276,"vw":8.028609},{"c":7.79,"h":8.1999,"l":7.77,"n":4158,"o":8.11,"t":"2026-07-10T04:00:00Z","v":200656,"vw":7.86478},{"c":7.81,"h":8,"l":7.78,"n":4949,"o":7.83,"t":"2026-07-13T04:00:00Z","v":238252,"vw":7.85016},{"c":7.77,"h":7.955,"l":7.73,"n":4554,"o":7.87,"t":"2026-07-14T04:00:00Z","v":272795,"vw":7.823251},{"c":7.82,"h":7.97,"l":7.72,"n":6527,"o":7.88,"t":"2026-07-15T04:00:00Z","v":360868,"vw":7.819795},{"c":7.54,"h":7.84,"l":7.495,"n":5566,"o":7.83,"t":"2026-07-16T04:00:00Z","v":431728,"vw":7.579294},{"c":7.3,"h":7.51,"l":7.26,"n":5649,"o":7.37,"t":"2026-07-17T04:00:00Z","v":295977,"vw":7.371346},{"c":7.3,"h":7.445,"l":7.3,"n":5488,"o":7.31,"t":"2026-07-20T04:00:00Z","v":238527,"vw":7.338744},{"c":7.61,"h":7.61,"l":7.29,"n":5511,"o":7.29,"t":"2026-07-21T04:00:00Z","v":360269,"vw":7.52672},{"c":7.47,"h":7.68,"l":7.33,"n":6713,"o":7.58,"t":"2026-07-22T04:00:00Z","v":354484,"vw":7.446991},{"c":7.41,"h":7.46,"l":7.21,"n":4518,"o":7.37,"t":"2026-07-23T04:00:00Z","v":366273,"vw":7.350383},{"c":7.57,"h":7.735,"l":7.325,"n":5665,"o":7.52,"t":"2026-07-24T04:00:00Z","v":465208,"vw":7.627491},{"c":7.61,"h":7.795,"l":7.525,"n":6518,"o":7.73,"t":"2026-07-27T04:00:00Z","v":360214,"vw":7.614632},{"c":7.63,"h":7.82,"l":7.55,"n":4638,"o":7.6,"t":"2026-07-28T04:00:00Z","v":357149,"vw":7.636076},{"c":7.55,"h":7.78,"l":7.53,"n":4470,"o":7.7,"t":"2026-07-29T04:00:00Z","v":284872,"vw":7.592303},{"c":7.55,"h":7.68,"l":7.42,"n":4606,"o":7.68,"t":"2026-07-30T04:00:00Z","v":296512,"vw":7.528436},{"c":7.71,"h":7.72,"l":7.3862,"n":5051,"o":7.59,"t":"2026-07-31T04:00:00Z","v":401291,"vw":7.617212},{"c":7.81,"h":7.93,"l":7.71,"n":5619,"o":7.81,"t":"2026-08-03T04:00:00Z","v":321539,"vw":7.802297},{"c":7.95,"h":8.04,"l":7.82,"n":7416,"o":7.85,"t":"2026-08-04T04:00:00Z","v":500245,"vw":7.944647},{"c":7.83,"h":8.01,"l":7.75,"n":6202,"o":7.93,"t":"2026-08-05T04:00:00Z","v":471231,"vw":7.845258},{"c":6.86,"h":7.62,"l":6.81,"n":13050,"o":7.54,"t":"2026-08-06T04:00:00Z","v":1057013,"vw":7.031003},{"c":7.14,"h":7.27,"l":6.9,"n":9513,"o":6.91,"t":"2026-08-07T04:00:00Z","v":667472,"vw":7.112817},{"c":6.81,"h":7.2,"l":6.75,"n":8068,"o":7.07,"t":"2026-08-10T04:00:00Z","v":584252,"vw":6.865708},{"c":6.62,"h":6.9204,"l":6.6,"n":9048,"o":6.87,"t":"2026-08-11T04:00:00Z","v":762305,"vw":6.65289},{"c":6.59,"h":6.66,"l":6.47,"n":7599,"o":6.62,"t":"2026-08-12T04:00:00Z","v":536467,"vw":6.573977},{"c":6.57,"h":6.63,"l":6.51,"n":8000,"o":6.63,"t":"2026-08-13T04:00:00Z","v":553647,"vw":6.567129},{"c":6.74,"h":6.76,"l":6.505,"n":6417,"o":6.61,"t":"2026-08-14T04:00:00Z","v":496847,"vw":6.671372},{"c":6.5,"h":6.74,"l":6.41,"n":6305,"o":6.74,"t":"2026-08-17T04:00:00Z","v":480015,"vw":6.544894},{"c":6.47,"h":6.565,"l":6.405,"n":7594,"o":6.5,"t":"2026-08-18T04:00:00Z","v":746354,"vw":6.477433},{"c":6.27,"h":6.555,"l":6.26,"n":5907,"o":6.51,"t":"2026-08-19T04:00:00Z","v":366192,"vw":6.362914},{"c":6.15,"h":6.27,"l":6.1,"n":4979,"o":6.26,"t":"2026-08-20T04:00:00Z","v":483768,"vw":6.154331},{"c":6.25,"h":6.2881,"l":6.11,"n":5731,"o":6.13,"t":"2026-08-21T04:00:00Z","v":341697,"vw":6.224298},{"c":6.19,"h":6.2463,"l":6.155,"n":4827,"o":6.22,"t":"2026-08-24T04:00:00Z","v":312777,"vw":6.196442},{"c":6.3,"h":6.33,"l":6.145,"n":4881,"o":6.15,"t":"2026-08-25T04:00:00Z","v":372652,"vw":6.269817},{"c":6.15,"h":6.33,"l":6.09,"n":5237,"o":6.22,"t":"2026-08-26T04:00:00Z","v":297490,"vw":6.151489},{"c":6.07,"h":6.25,"l":6.05,"n":6248,"o":6.22,"t":"2026-08-27T04:00:00Z","v":381841,"vw":6.099903},{"c":6,"h":6.15,"l":5.95,"n":8137,"o":6.04,"t":"2026-08-28T04:00:00Z","v":1156006,"vw":6.041996},{"c":5.94,"h":5.99,"l":5.88,"n":5742,"o":5.96,"t":"2026-08-31T04:00:00Z","v":472312,"vw":5.934889},{"c":5.8,"h":5.92,"l":5.78,"n":6521,"o":5.87,"t":"2026-09-01T04:00:00Z","v":537039,"vw":5.836787},{"c":5.84,"h":5.9,"l":5.79,"n":4398,"o":5.79,"t":"2026-09-02T04:00:00Z","v":294337,"vw":5.846212},{"c":5.83,"h":5.995,"l":5.81,"n":4179,"o":5.9,"t":"2026-09-03T04:00:00Z","v":305914,"vw":5.868841},{"c":5.79,"h":5.835,"l":5.72,"n":4757,"o":5.78,"t":"2026-09-04T04:00:00Z","v":311944,"vw":5.789645},{"c":5.79,"h":5.84,"l":5.65,"n":4812,"o":5.72,"t":"2026-09-08T04:00:00Z","v":386478,"vw":5.776797},{"c":5.83,"h":5.875,"l":5.725,"n":5816,"o":5.75,"t":"2026-09-09T04:00:00Z","v":341746,"vw":5.828207},{"c":5.71,"h":5.81,"l":5.71,"n":7578,"o":5.77,"t":"2026-09-10T04:00:00Z","v":891607,"vw":5.73449},{"c":5.88,"h":5.915,"l":5.7392,"n":4594,"o":5.79,"t":"2026-09-11T04:00:00Z","v":271612,"vw":5.867301},{"c":5.75,"h":5.92,"l":5.705,"n":4893,"o":5.86,"t":"2026-09-14T04:00:00Z","v":279251,"vw":5.791005},{"c":5.61,"h":5.75,"l":5.544,"n":4547,"o":5.75,"t":"2026-09-15T04:00:00Z","v":286793,"vw":5.592753},{"c":5.52,"h":5.62,"l":5.51,"n":5566,"o":5.61,"t":"2026-09-16T04:00:00Z","v":411696,"vw":5.541816},{"c":5.54,"h":5.61,"l":5.5097,"n":3409,"o":5.61,"t":"2026-09-17T04:00:00Z","v":304109,"vw":5.540674},{"c":5.49,"h":5.55,"l":5.45,"n":3233,"o":5.55,"t":"2026-09-18T04:00:00Z","v":486548,"vw":5.496572},{"c":5.55,"h":5.555,"l":5.44,"n":3945,"o":5.52,"t":"2026-09-21T04:00:00Z","v":364824,"vw":5.520681},{"c":5.61,"h":5.64,"l":5.5,"n":4614,"o":5.62,"t":"2026-09-22T04:00:00Z","v":368481,"vw":5.589534},{"c":5.5,"h":5.61,"l":5.43,"n":4348,"o":5.61,"t":"2026-09-23T04:00:00Z","v":298070,"vw":5.498162},{"c":5.45,"h":5.495,"l":5.41,"n":4611,"o":5.47,"t":"2026-09-24T04:00:00Z","v":384275,"vw":5.452997},{"c":5.56,"h":5.58,"l":5.41,"n":3774,"o":5.45,"t":"2026-09-25T04:00:00Z","v":272258,"vw":5.526803},{"c":5.48,"h":5.49,"l":5.37,"n":6325,"o":5.49,"t":"2026-09-28T04:00:00Z","v":495505,"vw":5.438678},{"c":5.53,"h":5.53,"l":5.44,"n":5806,"o":5.49,"t":"2026-09-29T04:00:00Z","v":407016,"vw":5.499829},{"c":5.51,"h":5.58,"l":5.46,"n":4496,"o":5.53,"t":"2026-09-30T04:00:00Z","v":441153,"vw":5.511112},{"c":5.5,"h":5.5536,"l":5.4099,"n":5217,"o":5.54,"t":"2026-10-01T04:00:00Z","v":315915,"vw":5.480029},{"c":5.43,"h":5.59,"l":5.415,"n":4216,"o":5.59,"t":"2026-10-02T04:00:00Z","v":318397,"vw":5.456944},{"c":5.43,"h":5.46,"l":5.34,"n":5101,"o":5.45,"t":"2026-10-05T04:00:00Z","v":427392,"vw":5.408129},{"c":5.28,"h":5.465,"l":5.27,"n":3975,"o":5.46,"t":"2026-10-06T04:00:00Z","v":318128,"vw":5.330624},{"c":5.33,"h":5.3652,"l":5.18,"n":4728,"o":5.31,"t":"2026-10-07T04:00:00Z","v":434411,"vw":5.295502},{"c":5.25,"h":5.345,"l":5.18,"n":4219,"o":5.33,"t":"2026-10-08T04:00:00Z","v":382091,"vw":5.244635},{"c":5.21,"h":5.3,"l":5.175,"n":3675,"o":5.26,"t":"2026-10-09T04:00:00Z","v":331937,"vw":5.214718},{"c":4.98,"h":5.23,"l":4.97,"n":6214,"o":5.19,"t":"2026-10-12T04:00:00Z","v":576790,"vw":5.025969},{"c":5.06,"h":5.105,"l":4.965,"n":7094,"o":4.99,"t":"2026-10-13T04:00:00Z","v":544197,"vw":5.050783},{"c":5.04,"h":5.095,"l":5,"n":5279,"o":5.02,"t":"2026-10-14T04:00:00Z","v":438074,"vw":5.036308},{"c":5,"h":5.0899,"l":4.94,"n":6115,"o":5.02,"t":"2026-10-15T04:00:00Z","v":415974,"vw":5.000029},{"c":4.98,"h":5.17,"l":4.91,"n":4477,"o":4.99,"t":"2026-10-16T04:00:00Z","v":363709,"vw":5.005381},{"c":5.1,"h":5.15,"l":4.93,"n":5523,"o":4.99,"t":"2026-10-19T04:00:00Z","v":452297,"vw":5.091915},{"c":5.17,"h":5.24,"l":5.08,"n":5525,"o":5.08,"t":"2026-10-20T04:00:00Z","v":477350,"vw":5.177428},{"c":5.16,"h":5.19,"l":5.08,"n":4948,"o":5.17,"t":"2026-10-21T04:00:00Z","v":337863,"vw":5.138317},{"c":5.16,"h":5.23,"l":5.125,"n":1425,"o":5.14,"t":"2026-10-22T04:00:00Z","v":86031,"vw":5.164062}],"volatilityBars":[{"c":5.48,"h":5.53,"l":5.46,"n":52,"o":5.52,"t":"2026-09-21T13:30:00Z","v":4718,"vw":5.498712},{"c":5.47,"h":5.48,"l":5.44,"n":63,"o":5.46,"t":"2026-09-21T13:45:00Z","v":6363,"vw":5.459635},{"c":5.445,"h":5.475,"l":5.445,"n":43,"o":5.475,"t":"2026-09-21T14:00:00Z","v":2374,"vw":5.463413},{"c":5.5,"h":5.505,"l":5.445,"n":83,"o":5.445,"t":"2026-09-21T14:15:00Z","v":6488,"vw":5.47979},{"c":5.49,"h":5.5,"l":5.486,"n":54,"o":5.5,"t":"2026-09-21T14:30:00Z","v":2472,"vw":5.492315},{"c":5.495,"h":5.495,"l":5.485,"n":29,"o":5.485,"t":"2026-09-21T14:45:00Z","v":1279,"vw":5.490625},{"c":5.505,"h":5.505,"l":5.49,"n":66,"o":5.5,"t":"2026-09-21T15:00:00Z","v":3161,"vw":5.497},{"c":5.5,"h":5.51,"l":5.5,"n":27,"o":5.51,"t":"2026-09-21T15:15:00Z","v":1781,"vw":5.503311},{"c":5.495,"h":5.5,"l":5.49,"n":28,"o":5.495,"t":"2026-09-21T15:30:00Z","v":1328,"vw":5.495643},{"c":5.505,"h":5.51,"l":5.5,"n":93,"o":5.5,"t":"2026-09-21T15:45:00Z","v":3887,"vw":5.506032},{"c":5.49,"h":5.505,"l":5.49,"n":115,"o":5.505,"t":"2026-09-21T16:00:00Z","v":12685,"vw":5.496477},{"c":5.485,"h":5.495,"l":5.485,"n":77,"o":5.495,"t":"2026-09-21T16:15:00Z","v":4923,"vw":5.490274},{"c":5.515,"h":5.515,"l":5.49,"n":239,"o":5.49,"t":"2026-09-21T16:30:00Z","v":21305,"vw":5.506124},{"c":5.5,"h":5.51,"l":5.5,"n":71,"o":5.51,"t":"2026-09-21T16:45:00Z","v":9622,"vw":5.509413},{"c":5.505,"h":5.505,"l":5.495,"n":92,"o":5.5,"t":"2026-09-21T17:00:00Z","v":17977,"vw":5.500059},{"c":5.505,"h":5.505,"l":5.5,"n":65,"o":5.505,"t":"2026-09-21T17:15:00Z","v":2393,"vw":5.501},{"c":5.505,"h":5.51,"l":5.5,"n":50,"o":5.5,"t":"2026-09-21T17:30:00Z","v":2099,"vw":5.504745},{"c":5.5,"h":5.505,"l":5.495,"n":131,"o":5.505,"t":"2026-09-21T17:45:00Z","v":6926,"vw":5.499846},{"c":5.5,"h":5.5099,"l":5.495,"n":112,"o":5.5099,"t":"2026-09-21T18:00:00Z","v":8731,"vw":5.500099},{"c":5.495,"h":5.505,"l":5.49,"n":66,"o":5.505,"t":"2026-09-21T18:15:00Z","v":6731,"vw":5.499886},{"c":5.495,"h":5.5,"l":5.49,"n":33,"o":5.5,"t":"2026-09-21T18:30:00Z","v":1849,"vw":5.495511},{"c":5.5,"h":5.5,"l":5.49,"n":96,"o":5.495,"t":"2026-09-21T18:45:00Z","v":4915,"vw":5.495977},{"c":5.5,"h":5.51,"l":5.49,"n":150,"o":5.495,"t":"2026-09-21T19:00:00Z","v":7966,"vw":5.499628},{"c":5.5,"h":5.505,"l":5.495,"n":89,"o":5.495,"t":"2026-09-21T19:15:00Z","v":4154,"vw":5.500714},{"c":5.525,"h":5.53,"l":5.505,"n":320,"o":5.505,"t":"2026-09-21T19:30:00Z","v":17271,"vw":5.520498},{"c":5.55,"h":5.555,"l":5.52,"n":1008,"o":5.53,"t":"2026-09-21T19:45:00Z","v":66959,"vw":5.535467},{"c":5.55,"h":5.55,"l":5.55,"n":12,"o":5.55,"t":"2026-09-21T20:00:00Z","v":72384,"vw":5.55},{"c":5.6,"h":5.6,"l":5.52,"n":7,"o":5.52,"t":"2026-09-21T21:00:00Z","v":1004,"vw":5.576931},{"c":5.6,"h":5.62,"l":5.57,"n":64,"o":5.62,"t":"2026-09-22T13:30:00Z","v":6046,"vw":5.612531},{"c":5.61,"h":5.61,"l":5.57,"n":245,"o":5.59,"t":"2026-09-22T13:45:00Z","v":10327,"vw":5.58581},{"c":5.63,"h":5.64,"l":5.61,"n":117,"o":5.63,"t":"2026-09-22T14:00:00Z","v":5862,"vw":5.619592},{"c":5.6,"h":5.63,"l":5.6,"n":54,"o":5.62,"t":"2026-09-22T14:15:00Z","v":2207,"vw":5.618475},{"c":5.57,"h":5.605,"l":5.57,"n":106,"o":5.6,"t":"2026-09-22T14:30:00Z","v":6310,"vw":5.592642},{"c":5.53,"h":5.57,"l":5.53,"n":103,"o":5.57,"t":"2026-09-22T14:45:00Z","v":4664,"vw":5.547813},{"c":5.53,"h":5.53,"l":5.51,"n":50,"o":5.52,"t":"2026-09-22T15:00:00Z","v":1826,"vw":5.52189},{"c":5.53,"h":5.53,"l":5.53,"n":5,"o":5.53,"t":"2026-09-22T15:15:00Z","v":120,"vw":5.53},{"c":5.51,"h":5.52,"l":5.51,"n":60,"o":5.52,"t":"2026-09-22T15:30:00Z","v":2230,"vw":5.516923},{"c":5.505,"h":5.505,"l":5.505,"n":6,"o":5.505,"t":"2026-09-22T15:45:00Z","v":382,"vw":5.505},{"c":5.505,"h":5.505,"l":5.5,"n":33,"o":5.505,"t":"2026-09-22T16:00:00Z","v":1312,"vw":5.504095},{"c":5.515,"h":5.52,"l":5.505,"n":56,"o":5.505,"t":"2026-09-22T16:15:00Z","v":5325,"vw":5.510302},{"c":5.5291,"h":5.5291,"l":5.515,"n":28,"o":5.515,"t":"2026-09-22T16:30:00Z","v":1383,"vw":5.519554},{"c":5.52,"h":5.53,"l":5.515,"n":81,"o":5.525,"t":"2026-09-22T16:45:00Z","v":4235,"vw":5.52492},{"c":5.51,"h":5.52,"l":5.51,"n":43,"o":5.52,"t":"2026-09-22T17:00:00Z","v":1949,"vw":5.516923},{"c":5.54,"h":5.54,"l":5.52,"n":77,"o":5.52,"t":"2026-09-22T17:15:00Z","v":7316,"vw":5.531085},{"c":5.52,"h":5.53,"l":5.52,"n":50,"o":5.53,"t":"2026-09-22T17:30:00Z","v":2929,"vw":5.521442},{"c":5.53,"h":5.545,"l":5.52,"n":239,"o":5.5215,"t":"2026-09-22T17:45:00Z","v":13177,"vw":5.53356},{"c":5.55,"h":5.555,"l":5.5399,"n":79,"o":5.5399,"t":"2026-09-22T18:00:00Z","v":6131,"vw":5.549824},{"c":5.57,"h":5.57,"l":5.54,"n":206,"o":5.54,"t":"2026-09-22T18:15:00Z","v":16732,"vw":5.556301},{"c":5.58,"h":5.585,"l":5.57,"n":283,"o":5.575,"t":"2026-09-22T18:30:00Z","v":25247,"vw":5.575011},{"c":5.575,"h":5.59,"l":5.575,"n":60,"o":5.585,"t":"2026-09-22T18:45:00Z","v":3710,"vw":5.580884},{"c":5.595,"h":5.595,"l":5.57,"n":98,"o":5.57,"t":"2026-09-22T19:00:00Z","v":8141,"vw":5.584238},{"c":5.605,"h":5.6092,"l":5.59,"n":127,"o":5.595,"t":"2026-09-22T19:15:00Z","v":9542,"vw":5.597712},{"c":5.59,"h":5.6091,"l":5.58,"n":294,"o":5.6,"t":"2026-09-22T19:30:00Z","v":36109,"vw":5.598096},{"c":5.605,"h":5.62,"l":5.585,"n":1235,"o":5.595,"t":"2026-09-22T19:45:00Z","v":92242,"vw":5.604098},{"c":5.61,"h":5.61,"l":5.61,"n":11,"o":5.61,"t":"2026-09-22T20:00:00Z","v":78995,"vw":5.61},{"c":5.52,"h":5.61,"l":5.52,"n":120,"o":5.61,"t":"2026-09-23T13:30:00Z","v":10453,"vw":5.563186},{"c":5.485,"h":5.525,"l":5.485,"n":223,"o":5.515,"t":"2026-09-23T13:45:00Z","v":21002,"vw":5.502179},{"c":5.4707,"h":5.48,"l":5.46,"n":103,"o":5.475,"t":"2026-09-23T14:00:00Z","v":5247,"vw":5.465783},{"c":5.43,"h":5.47,"l":5.43,"n":70,"o":5.47,"t":"2026-09-23T14:15:00Z","v":3444,"vw":5.445997},{"c":5.47,"h":5.47,"l":5.44,"n":100,"o":5.44,"t":"2026-09-23T14:30:00Z","v":9473,"vw":5.459896},{"c":5.485,"h":5.49,"l":5.46,"n":112,"o":5.46,"t":"2026-09-23T14:45:00Z","v":5889,"vw":5.475144},{"c":5.53,"h":5.535,"l":5.485,"n":154,"o":5.485,"t":"2026-09-23T15:00:00Z","v":12821,"vw":5.517211},{"c":5.505,"h":5.525,"l":5.5007,"n":123,"o":5.525,"t":"2026-09-23T15:15:00Z","v":14129,"vw":5.515315},{"c":5.505,"h":5.52,"l":5.505,"n":67,"o":5.505,"t":"2026-09-23T15:30:00Z","v":4528,"vw":5.509393},{"c":5.52,"h":5.52,"l":5.505,"n":108,"o":5.505,"t":"2026-09-23T15:45:00Z","v":6389,"vw":5.508021},{"c":5.52,"h":5.52,"l":5.52,"n":17,"o":5.52,"t":"2026-09-23T16:00:00Z","v":809,"vw":5.52},{"c":5.515,"h":5.52,"l":5.47,"n":188,"o":5.515,"t":"2026-09-23T16:15:00Z","v":34859,"vw":5.489911},{"c":5.51,"h":5.52,"l":5.51,"n":79,"o":5.515,"t":"2026-09-23T16:30:00Z","v":3731,"vw":5.51157},{"c":5.505,"h":5.505,"l":5.49,"n":97,"o":5.5,"t":"2026-09-23T16:45:00Z","v":5671,"vw":5.498247},{"c":5.4907,"h":5.505,"l":5.48,"n":105,"o":5.505,"t":"2026-09-23T17:00:00Z","v":5768,"vw":5.495226},{"c":5.49,"h":5.5001,"l":5.49,"n":66,"o":5.5,"t":"2026-09-23T17:15:00Z","v":3158,"vw":5.495804},{"c":5.495,"h":5.5,"l":5.48,"n":57,"o":5.5,"t":"2026-09-23T17:30:00Z","v":2825,"vw":5.490568},{"c":5.5,"h":5.5,"l":5.49,"n":48,"o":5.49,"t":"2026-09-23T17:45:00Z","v":2008,"vw":5.49517},{"c":5.495,"h":5.5,"l":5.49,"n":39,"o":5.495,"t":"2026-09-23T18:00:00Z","v":2242,"vw":5.495266},{"c":5.505,"h":5.5058,"l":5.495,"n":101,"o":5.495,"t":"2026-09-23T18:15:00Z","v":4199,"vw":5.501198},{"c":5.5,"h":5.505,"l":5.49,"n":123,"o":5.505,"t":"2026-09-23T18:30:00Z","v":5160,"vw":5.498473},{"c":5.49,"h":5.5,"l":5.49,"n":87,"o":5.4901,"t":"2026-09-23T18:45:00Z","v":4182,"vw":5.494468},{"c":5.5,"h":5.5,"l":5.485,"n":117,"o":5.495,"t":"2026-09-23T19:00:00Z","v":7493,"vw":5.490973},{"c":5.485,"h":5.4902,"l":5.485,"n":119,"o":5.49,"t":"2026-09-23T19:15:00Z","v":5577,"vw":5.486764},{"c":5.475,"h":5.49,"l":5.475,"n":204,"o":5.485,"t":"2026-09-23T19:30:00Z","v":11246,"vw":5.479269},{"c":5.53,"h":5.53,"l":5.47,"n":844,"o":5.475,"t":"2026-09-23T19:45:00Z","v":51240,"vw":5.495412},{"c":5.5,"h":5.5,"l":5.5,"n":11,"o":5.5,"t":"2026-09-23T20:00:00Z","v":41864,"vw":5.5},{"c":5.47,"h":5.47,"l":5.47,"n":11,"o":5.47,"t":"2026-09-24T13:30:00Z","v":974,"vw":5.47},{"c":5.445,"h":5.46,"l":5.41,"n":103,"o":5.46,"t":"2026-09-24T13:45:00Z","v":5078,"vw":5.436768},{"c":5.455,"h":5.455,"l":5.455,"n":10,"o":5.455,"t":"2026-09-24T14:00:00Z","v":873,"vw":5.455},{"c":5.45,"h":5.455,"l":5.44,"n":116,"o":5.44,"t":"2026-09-24T14:15:00Z","v":5034,"vw":5.44632},{"c":5.46,"h":5.46,"l":5.45,"n":34,"o":5.45,"t":"2026-09-24T14:30:00Z","v":1281,"vw":5.457792},{"c":5.42,"h":5.45,"l":5.42,"n":103,"o":5.45,"t":"2026-09-24T14:45:00Z","v":5647,"vw":5.436454},{"c":5.425,"h":5.43,"l":5.42,"n":46,"o":5.425,"t":"2026-09-24T15:00:00Z","v":1878,"vw":5.424384},{"c":5.44,"h":5.455,"l":5.43,"n":121,"o":5.43,"t":"2026-09-24T15:15:00Z","v":8152,"vw":5.441814},{"c":5.46,"h":5.47,"l":5.435,"n":195,"o":5.435,"t":"2026-09-24T15:30:00Z","v":15018,"vw":5.452037},{"c":5.445,"h":5.47,"l":5.445,"n":170,"o":5.46,"t":"2026-09-24T15:45:00Z","v":38365,"vw":5.459417},{"c":5.43,"h":5.445,"l":5.425,"n":95,"o":5.445,"t":"2026-09-24T16:00:00Z","v":5839,"vw":5.436332},{"c":5.475,"h":5.49,"l":5.435,"n":193,"o":5.435,"t":"2026-09-24T16:15:00Z","v":11188,"vw":5.46919},{"c":5.47,"h":5.4775,"l":5.465,"n":59,"o":5.475,"t":"2026-09-24T16:30:00Z","v":3129,"vw":5.470106},{"c":5.465,"h":5.47,"l":5.465,"n":56,"o":5.47,"t":"2026-09-24T16:45:00Z","v":1942,"vw":5.466044},{"c":5.455,"h":5.47,"l":5.45,"n":106,"o":5.465,"t":"2026-09-24T17:00:00Z","v":4835,"vw":5.463333},{"c":5.465,"h":5.465,"l":5.44,"n":111,"o":5.455,"t":"2026-09-24T17:15:00Z","v":8517,"vw":5.453057},{"c":5.445,"h":5.475,"l":5.445,"n":84,"o":5.465,"t":"2026-09-24T17:30:00Z","v":8229,"vw":5.466592},{"c":5.45,"h":5.455,"l":5.445,"n":63,"o":5.445,"t":"2026-09-24T17:45:00Z","v":3743,"vw":5.450416},{"c":5.45,"h":5.45,"l":5.445,"n":59,"o":5.445,"t":"2026-09-24T18:00:00Z","v":2735,"vw":5.445238},{"c":5.47,"h":5.47,"l":5.445,"n":159,"o":5.45,"t":"2026-09-24T18:15:00Z","v":10411,"vw":5.461515},{"c":5.45,"h":5.495,"l":5.44,"n":227,"o":5.475,"t":"2026-09-24T18:30:00Z","v":18033,"vw":5.470867},{"c":5.445,"h":5.455,"l":5.44,"n":119,"o":5.445,"t":"2026-09-24T18:45:00Z","v":5341,"vw":5.446725},{"c":5.445,"h":5.455,"l":5.435,"n":165,"o":5.445,"t":"2026-09-24T19:00:00Z","v":9393,"vw":5.444726},{"c":5.445,"h":5.45,"l":5.44,"n":170,"o":5.445,"t":"2026-09-24T19:15:00Z","v":9276,"vw":5.444237},{"c":5.445,"h":5.45,"l":5.435,"n":371,"o":5.445,"t":"2026-09-24T19:30:00Z","v":18587,"vw":5.442711},{"c":5.44,"h":5.47,"l":5.44,"n":1059,"o":5.45,"t":"2026-09-24T19:45:00Z","v":68092,"vw":5.450414},{"c":5.45,"h":5.45,"l":5.45,"n":12,"o":5.45,"t":"2026-09-24T20:00:00Z","v":48998,"vw":5.45},{"c":5.44,"h":5.45,"l":5.41,"n":18,"o":5.45,"t":"2026-09-25T13:30:00Z","v":2567,"vw":5.436516},{"c":5.48,"h":5.485,"l":5.47,"n":31,"o":5.47,"t":"2026-09-25T13:45:00Z","v":3041,"vw":5.479507},{"c":5.48,"h":5.48,"l":5.44,"n":81,"o":5.4601,"t":"2026-09-25T14:00:00Z","v":7001,"vw":5.460984},{"c":5.475,"h":5.485,"l":5.47,"n":35,"o":5.485,"t":"2026-09-25T14:15:00Z","v":1548,"vw":5.474238},{"c":5.5,"h":5.505,"l":5.47,"n":161,"o":5.48,"t":"2026-09-25T14:30:00Z","v":11005,"vw":5.485029},{"c":5.51,"h":5.51,"l":5.5,"n":59,"o":5.5,"t":"2026-09-25T14:45:00Z","v":3401,"vw":5.503908},{"c":5.53,"h":5.535,"l":5.53,"n":28,"o":5.53,"t":"2026-09-25T15:00:00Z","v":1335,"vw":5.532375},{"c":5.539,"h":5.539,"l":5.539,"n":3,"o":5.539,"t":"2026-09-25T15:15:00Z","v":150,"vw":5.539},{"c":5.505,"h":5.545,"l":5.505,"n":85,"o":5.54,"t":"2026-09-25T15:30:00Z","v":6433,"vw":5.527205},{"c":5.52,"h":5.52,"l":5.5,"n":62,"o":5.505,"t":"2026-09-25T15:45:00Z","v":4627,"vw":5.508884},{"c":5.54,"h":5.55,"l":5.53,"n":89,"o":5.53,"t":"2026-09-25T16:00:00Z","v":5883,"vw":5.5425},{"c":5.525,"h":5.54,"l":5.52,"n":81,"o":5.54,"t":"2026-09-25T16:15:00Z","v":11108,"vw":5.523322},{"c":5.52,"h":5.525,"l":5.515,"n":62,"o":5.525,"t":"2026-09-25T16:30:00Z","v":2668,"vw":5.519071},{"c":5.515,"h":5.515,"l":5.51,"n":30,"o":5.51,"t":"2026-09-25T16:45:00Z","v":1965,"vw":5.510678},{"c":5.515,"h":5.515,"l":5.515,"n":13,"o":5.515,"t":"2026-09-25T17:00:00Z","v":347,"vw":5.515},{"c":5.515,"h":5.52,"l":5.51,"n":125,"o":5.52,"t":"2026-09-25T17:15:00Z","v":5463,"vw":5.516878},{"c":5.495,"h":5.51,"l":5.495,"n":146,"o":5.51,"t":"2026-09-25T17:30:00Z","v":7677,"vw":5.502538},{"c":5.495,"h":5.495,"l":5.49,"n":27,"o":5.495,"t":"2026-09-25T17:45:00Z","v":1216,"vw":5.494448},{"c":5.505,"h":5.51,"l":5.49,"n":107,"o":5.5,"t":"2026-09-25T18:00:00Z","v":7282,"vw":5.500332},{"c":5.51,"h":5.53,"l":5.505,"n":197,"o":5.505,"t":"2026-09-25T18:15:00Z","v":11732,"vw":5.514403},{"c":5.515,"h":5.52,"l":5.515,"n":19,"o":5.515,"t":"2026-09-25T18:30:00Z","v":938,"vw":5.515822},{"c":5.53,"h":5.53,"l":5.515,"n":68,"o":5.515,"t":"2026-09-25T18:45:00Z","v":3436,"vw":5.522829},{"c":5.525,"h":5.53,"l":5.52,"n":88,"o":5.525,"t":"2026-09-25T19:00:00Z","v":8883,"vw":5.524936},{"c":5.495,"h":5.53,"l":5.49,"n":357,"o":5.53,"t":"2026-09-25T19:15:00Z","v":37179,"vw":5.505585},{"c":5.54,"h":5.54,"l":5.505,"n":286,"o":5.505,"t":"2026-09-25T19:30:00Z","v":21143,"vw":5.514184},{"c":5.56,"h":5.58,"l":5.54,"n":643,"o":5.54,"t":"2026-09-25T19:45:00Z","v":40396,"vw":5.564696},{"c":5.56,"h":5.56,"l":5.56,"n":15,"o":5.56,"t":"2026-09-25T20:00:00Z","v":52557,"vw":5.56},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-25T22:45:00Z","v":100,"vw":5.64},{"c":5.45,"h":5.49,"l":5.42,"n":138,"o":5.49,"t":"2026-09-28T13:30:00Z","v":11211,"vw":5.460669},{"c":5.46,"h":5.46,"l":5.42,"n":86,"o":5.44,"t":"2026-09-28T13:45:00Z","v":5452,"vw":5.436711},{"c":5.47,"h":5.47,"l":5.46,"n":59,"o":5.46,"t":"2026-09-28T14:00:00Z","v":4345,"vw":5.460812},{"c":5.48,"h":5.48,"l":5.4612,"n":15,"o":5.4612,"t":"2026-09-28T14:15:00Z","v":1042,"vw":5.465982},{"c":5.43,"h":5.47,"l":5.43,"n":114,"o":5.47,"t":"2026-09-28T14:30:00Z","v":5488,"vw":5.442328},{"c":5.42,"h":5.44,"l":5.42,"n":93,"o":5.44,"t":"2026-09-28T14:45:00Z","v":2436,"vw":5.426364},{"c":5.405,"h":5.415,"l":5.4,"n":124,"o":5.415,"t":"2026-09-28T15:00:00Z","v":4215,"vw":5.4085},{"c":5.41,"h":5.41,"l":5.4,"n":146,"o":5.4,"t":"2026-09-28T15:15:00Z","v":10283,"vw":5.406856},{"c":5.38,"h":5.4,"l":5.38,"n":140,"o":5.4,"t":"2026-09-28T15:30:00Z","v":6197,"vw":5.392029},{"c":5.395,"h":5.4,"l":5.37,"n":139,"o":5.38,"t":"2026-09-28T15:45:00Z","v":10375,"vw":5.381326},{"c":5.395,"h":5.41,"l":5.38,"n":465,"o":5.4,"t":"2026-09-28T16:00:00Z","v":53870,"vw":5.393828},{"c":5.42,"h":5.44,"l":5.39,"n":262,"o":5.395,"t":"2026-09-28T16:15:00Z","v":24780,"vw":5.416564},{"c":5.39,"h":5.42,"l":5.39,"n":108,"o":5.42,"t":"2026-09-28T16:30:00Z","v":4464,"vw":5.406785},{"c":5.4,"h":5.4,"l":5.39,"n":134,"o":5.39,"t":"2026-09-28T16:45:00Z","v":4443,"vw":5.391427},{"c":5.41,"h":5.42,"l":5.39,"n":286,"o":5.39,"t":"2026-09-28T17:00:00Z","v":17188,"vw":5.395209},{"c":5.4,"h":5.42,"l":5.4,"n":91,"o":5.41,"t":"2026-09-28T17:15:00Z","v":6400,"vw":5.406086},{"c":5.41,"h":5.415,"l":5.4,"n":146,"o":5.4,"t":"2026-09-28T17:30:00Z","v":8287,"vw":5.409081},{"c":5.4,"h":5.41,"l":5.4,"n":101,"o":5.41,"t":"2026-09-28T17:45:00Z","v":3684,"vw":5.408167},{"c":5.41,"h":5.41,"l":5.4,"n":99,"o":5.4,"t":"2026-09-28T18:00:00Z","v":5373,"vw":5.407464},{"c":5.43,"h":5.435,"l":5.415,"n":107,"o":5.415,"t":"2026-09-28T18:15:00Z","v":6874,"vw":5.428079},{"c":5.43,"h":5.435,"l":5.43,"n":125,"o":5.435,"t":"2026-09-28T18:30:00Z","v":7810,"vw":5.431685},{"c":5.425,"h":5.43,"l":5.41,"n":322,"o":5.43,"t":"2026-09-28T18:45:00Z","v":30895,"vw":5.420325},{"c":5.425,"h":5.43,"l":5.42,"n":275,"o":5.42,"t":"2026-09-28T19:00:00Z","v":16649,"vw":5.423616},{"c":5.43,"h":5.44,"l":5.42,"n":301,"o":5.43,"t":"2026-09-28T19:15:00Z","v":15409,"vw":5.429684},{"c":5.43,"h":5.44,"l":5.42,"n":311,"o":5.43,"t":"2026-09-28T19:30:00Z","v":20926,"vw":5.427917},{"c":5.49,"h":5.49,"l":5.415,"n":1250,"o":5.425,"t":"2026-09-28T19:45:00Z","v":93151,"vw":5.461613},{"c":5.48,"h":5.48,"l":5.41,"n":16,"o":5.47,"t":"2026-09-28T20:00:00Z","v":100000,"vw":5.479845},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-29T11:00:00Z","v":250,"vw":5.9},{"c":5.61,"h":5.61,"l":5.59,"n":3,"o":5.59,"t":"2026-09-29T12:45:00Z","v":380,"vw":5.596667},{"c":5.49,"h":5.51,"l":5.46,"n":157,"o":5.49,"t":"2026-09-29T13:30:00Z","v":8038,"vw":5.486986},{"c":5.48,"h":5.491,"l":5.48,"n":34,"o":5.48,"t":"2026-09-29T13:45:00Z","v":916,"vw":5.481954},{"c":5.47,"h":5.48,"l":5.45,"n":89,"o":5.475,"t":"2026-09-29T14:00:00Z","v":4229,"vw":5.471087},{"c":5.48,"h":5.5,"l":5.465,"n":139,"o":5.465,"t":"2026-09-29T14:15:00Z","v":11074,"vw":5.486406},{"c":5.49,"h":5.5,"l":5.46,"n":189,"o":5.47,"t":"2026-09-29T14:30:00Z","v":10482,"vw":5.482645},{"c":5.5,"h":5.5,"l":5.4801,"n":98,"o":5.485,"t":"2026-09-29T14:45:00Z","v":5275,"vw":5.482539},{"c":5.475,"h":5.5,"l":5.475,"n":104,"o":5.5,"t":"2026-09-29T15:00:00Z","v":5609,"vw":5.485227},{"c":5.49,"h":5.49,"l":5.48,"n":139,"o":5.48,"t":"2026-09-29T15:15:00Z","v":4791,"vw":5.481179},{"c":5.475,"h":5.485,"l":5.475,"n":167,"o":5.485,"t":"2026-09-29T15:30:00Z","v":11070,"vw":5.47819},{"c":5.46,"h":5.485,"l":5.46,"n":207,"o":5.475,"t":"2026-09-29T15:45:00Z","v":13158,"vw":5.473769},{"c":5.46,"h":5.475,"l":5.455,"n":227,"o":5.465,"t":"2026-09-29T16:00:00Z","v":15309,"vw":5.46419},{"c":5.46,"h":5.46,"l":5.44,"n":191,"o":5.455,"t":"2026-09-29T16:15:00Z","v":24732,"vw":5.45067},{"c":5.47,"h":5.47,"l":5.45,"n":170,"o":5.455,"t":"2026-09-29T16:30:00Z","v":8549,"vw":5.458305},{"c":5.455,"h":5.47,"l":5.45,"n":58,"o":5.47,"t":"2026-09-29T16:45:00Z","v":2435,"vw":5.46},{"c":5.45,"h":5.46,"l":5.445,"n":96,"o":5.46,"t":"2026-09-29T17:00:00Z","v":4057,"vw":5.453072},{"c":5.465,"h":5.47,"l":5.45,"n":147,"o":5.45,"t":"2026-09-29T17:15:00Z","v":10188,"vw":5.462772},{"c":5.48,"h":5.48,"l":5.465,"n":121,"o":5.465,"t":"2026-09-29T17:30:00Z","v":4303,"vw":5.470621},{"c":5.49,"h":5.49,"l":5.475,"n":100,"o":5.475,"t":"2026-09-29T17:45:00Z","v":5633,"vw":5.482317},{"c":5.495,"h":5.51,"l":5.485,"n":202,"o":5.485,"t":"2026-09-29T18:00:00Z","v":9734,"vw":5.497031},{"c":5.49,"h":5.51,"l":5.49,"n":146,"o":5.5,"t":"2026-09-29T18:15:00Z","v":8550,"vw":5.498771},{"c":5.515,"h":5.52,"l":5.49,"n":114,"o":5.49,"t":"2026-09-29T18:30:00Z","v":4167,"vw":5.507083},{"c":5.5,"h":5.52,"l":5.5,"n":94,"o":5.52,"t":"2026-09-29T18:45:00Z","v":5034,"vw":5.511921},{"c":5.51,"h":5.51,"l":5.5,"n":102,"o":5.51,"t":"2026-09-29T19:00:00Z","v":5093,"vw":5.504226},{"c":5.5,"h":5.515,"l":5.49,"n":263,"o":5.51,"t":"2026-09-29T19:15:00Z","v":19387,"vw":5.503692},{"c":5.51,"h":5.52,"l":5.49,"n":421,"o":5.5,"t":"2026-09-29T19:30:00Z","v":21717,"vw":5.505262},{"c":5.53,"h":5.53,"l":5.49,"n":1215,"o":5.505,"t":"2026-09-29T19:45:00Z","v":82384,"vw":5.512336},{"c":5.53,"h":5.53,"l":5.53,"n":15,"o":5.53,"t":"2026-09-29T20:00:00Z","v":89345,"vw":5.53},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-29T20:15:00Z","v":380,"vw":5.42},{"c":5.55,"h":5.57,"l":5.51,"n":82,"o":5.53,"t":"2026-09-30T13:30:00Z","v":6763,"vw":5.536294},{"c":5.515,"h":5.5562,"l":5.505,"n":66,"o":5.55,"t":"2026-09-30T13:45:00Z","v":4709,"vw":5.524449},{"c":5.56,"h":5.57,"l":5.515,"n":171,"o":5.515,"t":"2026-09-30T14:00:00Z","v":10217,"vw":5.547335},{"c":5.56,"h":5.58,"l":5.545,"n":351,"o":5.56,"t":"2026-09-30T14:15:00Z","v":24909,"vw":5.564295},{"c":5.55,"h":5.565,"l":5.53,"n":107,"o":5.56,"t":"2026-09-30T14:30:00Z","v":8137,"vw":5.547855},{"c":5.55,"h":5.565,"l":5.55,"n":126,"o":5.55,"t":"2026-09-30T14:45:00Z","v":6494,"vw":5.558847},{"c":5.56,"h":5.56,"l":5.54,"n":102,"o":5.55,"t":"2026-09-30T15:00:00Z","v":4269,"vw":5.551774},{"c":5.55,"h":5.5697,"l":5.55,"n":96,"o":5.565,"t":"2026-09-30T15:15:00Z","v":6883,"vw":5.560443},{"c":5.54,"h":5.55,"l":5.54,"n":43,"o":5.55,"t":"2026-09-30T15:30:00Z","v":4540,"vw":5.548195},{"c":5.52,"h":5.54,"l":5.52,"n":33,"o":5.54,"t":"2026-09-30T15:45:00Z","v":1565,"vw":5.532632},{"c":5.53,"h":5.53,"l":5.52,"n":24,"o":5.53,"t":"2026-09-30T16:00:00Z","v":1096,"vw":5.527791},{"c":5.52,"h":5.53,"l":5.52,"n":15,"o":5.53,"t":"2026-09-30T16:15:00Z","v":669,"vw":5.5275},{"c":5.545,"h":5.545,"l":5.5201,"n":57,"o":5.53,"t":"2026-09-30T16:30:00Z","v":3896,"vw":5.536052},{"c":5.53,"h":5.545,"l":5.52,"n":144,"o":5.545,"t":"2026-09-30T16:45:00Z","v":7900,"vw":5.530511},{"c":5.525,"h":5.53,"l":5.52,"n":24,"o":5.53,"t":"2026-09-30T17:00:00Z","v":2374,"vw":5.527879},{"c":5.51,"h":5.5299,"l":5.49,"n":192,"o":5.525,"t":"2026-09-30T17:15:00Z","v":39114,"vw":5.505265},{"c":5.525,"h":5.525,"l":5.5,"n":130,"o":5.51,"t":"2026-09-30T17:30:00Z","v":9645,"vw":5.511216},{"c":5.5,"h":5.53,"l":5.5,"n":86,"o":5.52,"t":"2026-09-30T17:45:00Z","v":8416,"vw":5.513469},{"c":5.5,"h":5.505,"l":5.5,"n":74,"o":5.505,"t":"2026-09-30T18:00:00Z","v":3357,"vw":5.502917},{"c":5.51,"h":5.52,"l":5.5,"n":172,"o":5.5,"t":"2026-09-30T18:15:00Z","v":9631,"vw":5.50886},{"c":5.505,"h":5.515,"l":5.5,"n":91,"o":5.51,"t":"2026-09-30T18:30:00Z","v":3757,"vw":5.505654},{"c":5.5,"h":5.505,"l":5.49,"n":100,"o":5.505,"t":"2026-09-30T18:45:00Z","v":4009,"vw":5.499582},{"c":5.51,"h":5.515,"l":5.5,"n":201,"o":5.505,"t":"2026-09-30T19:00:00Z","v":9966,"vw":5.507531},{"c":5.505,"h":5.51,"l":5.5,"n":65,"o":5.5,"t":"2026-09-30T19:15:00Z","v":4012,"vw":5.5025},{"c":5.5,"h":5.515,"l":5.49,"n":215,"o":5.505,"t":"2026-09-30T19:30:00Z","v":16392,"vw":5.502076},{"c":5.51,"h":5.51,"l":5.46,"n":1078,"o":5.49,"t":"2026-09-30T19:45:00Z","v":100807,"vw":5.483343},{"c":5.51,"h":5.52,"l":5.51,"n":19,"o":5.52,"t":"2026-09-30T20:00:00Z","v":122819,"vw":5.510074},{"c":5.51,"h":5.5536,"l":5.49,"n":107,"o":5.54,"t":"2026-10-01T13:30:00Z","v":12111,"vw":5.530335},{"c":5.47,"h":5.515,"l":5.47,"n":94,"o":5.515,"t":"2026-10-01T13:45:00Z","v":6373,"vw":5.494585},{"c":5.48,"h":5.48,"l":5.46,"n":101,"o":5.47,"t":"2026-10-01T14:00:00Z","v":3912,"vw":5.47272},{"c":5.42,"h":5.47,"l":5.41,"n":165,"o":5.47,"t":"2026-10-01T14:15:00Z","v":7305,"vw":5.440136},{"c":5.425,"h":5.425,"l":5.41,"n":61,"o":5.41,"t":"2026-10-01T14:30:00Z","v":10517,"vw":5.41865},{"c":5.44,"h":5.44,"l":5.4099,"n":79,"o":5.42,"t":"2026-10-01T14:45:00Z","v":4673,"vw":5.417825},{"c":5.45,"h":5.455,"l":5.41,"n":186,"o":5.44,"t":"2026-10-01T15:00:00Z","v":13810,"vw":5.42587},{"c":5.45,"h":5.465,"l":5.45,"n":80,"o":5.4599,"t":"2026-10-01T15:15:00Z","v":22881,"vw":5.459719},{"c":5.435,"h":5.45,"l":5.425,"n":169,"o":5.45,"t":"2026-10-01T15:30:00Z","v":11291,"vw":5.433764},{"c":5.445,"h":5.445,"l":5.43,"n":76,"o":5.44,"t":"2026-10-01T15:45:00Z","v":5845,"vw":5.440828},{"c":5.445,"h":5.45,"l":5.445,"n":64,"o":5.45,"t":"2026-10-01T16:00:00Z","v":2422,"vw":5.447484},{"c":5.455,"h":5.46,"l":5.44,"n":95,"o":5.45,"t":"2026-10-01T16:15:00Z","v":4277,"vw":5.451561},{"c":5.455,"h":5.46,"l":5.45,"n":62,"o":5.455,"t":"2026-10-01T16:30:00Z","v":2011,"vw":5.455126},{"c":5.45,"h":5.46,"l":5.45,"n":82,"o":5.45,"t":"2026-10-01T16:45:00Z","v":3373,"vw":5.452028},{"c":5.48,"h":5.48,"l":5.45,"n":152,"o":5.45,"t":"2026-10-01T17:00:00Z","v":8277,"vw":5.462777},{"c":5.485,"h":5.49,"l":5.47,"n":144,"o":5.475,"t":"2026-10-01T17:15:00Z","v":6054,"vw":5.478497},{"c":5.5,"h":5.505,"l":5.49,"n":155,"o":5.49,"t":"2026-10-01T17:30:00Z","v":7029,"vw":5.499472},{"c":5.475,"h":5.495,"l":5.475,"n":84,"o":5.495,"t":"2026-10-01T17:45:00Z","v":3607,"vw":5.483492},{"c":5.49,"h":5.49,"l":5.47,"n":75,"o":5.47,"t":"2026-10-01T18:00:00Z","v":2960,"vw":5.480286},{"c":5.495,"h":5.5,"l":5.48,"n":109,"o":5.49,"t":"2026-10-01T18:15:00Z","v":4827,"vw":5.489622},{"c":5.495,"h":5.505,"l":5.49,"n":95,"o":5.495,"t":"2026-10-01T18:30:00Z","v":3687,"vw":5.499401},{"c":5.495,"h":5.5,"l":5.49,"n":118,"o":5.495,"t":"2026-10-01T18:45:00Z","v":2797,"vw":5.495049},{"c":5.495,"h":5.5,"l":5.48,"n":163,"o":5.49,"t":"2026-10-01T19:00:00Z","v":6731,"vw":5.489384},{"c":5.5,"h":5.5,"l":5.48,"n":307,"o":5.5,"t":"2026-10-01T19:15:00Z","v":17611,"vw":5.490084},{"c":5.49,"h":5.5,"l":5.49,"n":204,"o":5.495,"t":"2026-10-01T19:30:00Z","v":9713,"vw":5.494036},{"c":5.5,"h":5.515,"l":5.49,"n":905,"o":5.49,"t":"2026-10-01T19:45:00Z","v":56582,"vw":5.502881},{"c":5.5,"h":5.5,"l":5.5,"n":16,"o":5.5,"t":"2026-10-01T20:00:00Z","v":50898,"vw":5.5},{"c":5.535,"h":5.59,"l":5.535,"n":54,"o":5.59,"t":"2026-10-02T13:30:00Z","v":5859,"vw":5.56472},{"c":5.5195,"h":5.535,"l":5.5195,"n":63,"o":5.53,"t":"2026-10-02T13:45:00Z","v":5162,"vw":5.524676},{"c":5.53,"h":5.535,"l":5.52,"n":122,"o":5.525,"t":"2026-10-02T14:00:00Z","v":5675,"vw":5.527096},{"c":5.55,"h":5.555,"l":5.53,"n":72,"o":5.535,"t":"2026-10-02T14:15:00Z","v":5317,"vw":5.543975},{"c":5.545,"h":5.55,"l":5.545,"n":54,"o":5.55,"t":"2026-10-02T14:30:00Z","v":3438,"vw":5.548418},{"c":5.53,"h":5.55,"l":5.53,"n":38,"o":5.545,"t":"2026-10-02T14:45:00Z","v":3226,"vw":5.543745},{"c":5.51,"h":5.525,"l":5.5,"n":273,"o":5.5207,"t":"2026-10-02T15:00:00Z","v":17415,"vw":5.507482},{"c":5.52,"h":5.52,"l":5.5,"n":180,"o":5.51,"t":"2026-10-02T15:15:00Z","v":7055,"vw":5.510207},{"c":5.52,"h":5.52,"l":5.52,"n":19,"o":5.52,"t":"2026-10-02T15:30:00Z","v":985,"vw":5.52},{"c":5.51,"h":5.525,"l":5.505,"n":55,"o":5.525,"t":"2026-10-02T15:45:00Z","v":3082,"vw":5.519323},{"c":5.52,"h":5.52,"l":5.515,"n":14,"o":5.52,"t":"2026-10-02T16:00:00Z","v":862,"vw":5.516749},{"c":5.515,"h":5.52,"l":5.515,"n":33,"o":5.52,"t":"2026-10-02T16:15:00Z","v":935,"vw":5.519167},{"c":5.5008,"h":5.51,"l":5.5008,"n":46,"o":5.51,"t":"2026-10-02T16:30:00Z","v":2567,"vw":5.507391},{"c":5.505,"h":5.505,"l":5.505,"n":31,"o":5.505,"t":"2026-10-02T16:45:00Z","v":4347,"vw":5.505},{"c":5.51,"h":5.515,"l":5.51,"n":50,"o":5.51,"t":"2026-10-02T17:00:00Z","v":2382,"vw":5.510355},{"c":5.505,"h":5.505,"l":5.5,"n":43,"o":5.5,"t":"2026-10-02T17:15:00Z","v":2828,"vw":5.501211},{"c":5.505,"h":5.505,"l":5.505,"n":14,"o":5.505,"t":"2026-10-02T17:30:00Z","v":692,"vw":5.505},{"c":5.48,"h":5.515,"l":5.48,"n":169,"o":5.505,"t":"2026-10-02T17:45:00Z","v":17417,"vw":5.501132},{"c":5.465,"h":5.48,"l":5.46,"n":51,"o":5.48,"t":"2026-10-02T18:00:00Z","v":2660,"vw":5.471009},{"c":5.47,"h":5.47,"l":5.46,"n":38,"o":5.465,"t":"2026-10-02T18:15:00Z","v":2074,"vw":5.463943},{"c":5.44,"h":5.46,"l":5.44,"n":76,"o":5.46,"t":"2026-10-02T18:30:00Z","v":2919,"vw":5.446646},{"c":5.445,"h":5.45,"l":5.435,"n":134,"o":5.44,"t":"2026-10-02T18:45:00Z","v":6940,"vw":5.440416},{"c":5.435,"h":5.45,"l":5.43,"n":111,"o":5.445,"t":"2026-10-02T19:00:00Z","v":4185,"vw":5.440536},{"c":5.44,"h":5.445,"l":5.415,"n":184,"o":5.4305,"t":"2026-10-02T19:15:00Z","v":13749,"vw":5.429946},{"c":5.45,"h":5.455,"l":5.43,"n":309,"o":5.435,"t":"2026-10-02T19:30:00Z","v":18521,"vw":5.44307},{"c":5.43,"h":5.45,"l":5.42,"n":992,"o":5.45,"t":"2026-10-02T19:45:00Z","v":83578,"vw":5.433523},{"c":5.43,"h":5.45,"l":5.43,"n":11,"o":5.45,"t":"2026-10-02T20:00:00Z","v":80060,"vw":5.430088},{"c":4.96,"h":5.32,"l":4.96,"n":6,"o":5.04,"t":"2026-10-05T08:00:00Z","v":1491,"vw":4.999084},{"c":5.39,"h":5.46,"l":5.37,"n":40,"o":5.45,"t":"2026-10-05T13:30:00Z","v":30795,"vw":5.413216},{"c":5.3999,"h":5.4,"l":5.37,"n":76,"o":5.378,"t":"2026-10-05T13:45:00Z","v":6527,"vw":5.394793},{"c":5.43,"h":5.44,"l":5.385,"n":181,"o":5.385,"t":"2026-10-05T14:00:00Z","v":26125,"vw":5.407024},{"c":5.43,"h":5.43,"l":5.41,"n":45,"o":5.43,"t":"2026-10-05T14:15:00Z","v":2693,"vw":5.422174},{"c":5.39,"h":5.41,"l":5.385,"n":105,"o":5.41,"t":"2026-10-05T14:30:00Z","v":6978,"vw":5.394038},{"c":5.37,"h":5.395,"l":5.36,"n":144,"o":5.39,"t":"2026-10-05T14:45:00Z","v":31637,"vw":5.379409},{"c":5.39,"h":5.39,"l":5.34,"n":174,"o":5.3777,"t":"2026-10-05T15:00:00Z","v":13937,"vw":5.363738},{"c":5.395,"h":5.3999,"l":5.395,"n":19,"o":5.3999,"t":"2026-10-05T15:15:00Z","v":572,"vw":5.396655},{"c":5.39,"h":5.395,"l":5.39,"n":53,"o":5.395,"t":"2026-10-05T15:30:00Z","v":1821,"vw":5.391887},{"c":5.39,"h":5.39,"l":5.385,"n":39,"o":5.385,"t":"2026-10-05T15:45:00Z","v":1462,"vw":5.389357},{"c":5.4,"h":5.405,"l":5.39,"n":84,"o":5.39,"t":"2026-10-05T16:00:00Z","v":5291,"vw":5.396052},{"c":5.3944,"h":5.395,"l":5.3944,"n":46,"o":5.395,"t":"2026-10-05T16:15:00Z","v":2863,"vw":5.394807},{"c":5.395,"h":5.395,"l":5.39,"n":85,"o":5.39,"t":"2026-10-05T16:30:00Z","v":2927,"vw":5.390977},{"c":5.415,"h":5.415,"l":5.395,"n":68,"o":5.395,"t":"2026-10-05T16:45:00Z","v":4727,"vw":5.404427},{"c":5.42,"h":5.42,"l":5.41,"n":94,"o":5.415,"t":"2026-10-05T17:00:00Z","v":3309,"vw":5.411266},{"c":5.4,"h":5.415,"l":5.4,"n":53,"o":5.415,"t":"2026-10-05T17:15:00Z","v":1977,"vw":5.408293},{"c":5.36,"h":5.405,"l":5.36,"n":181,"o":5.405,"t":"2026-10-05T17:30:00Z","v":26357,"vw":5.392015},{"c":5.37,"h":5.39,"l":5.36,"n":221,"o":5.36,"t":"2026-10-05T17:45:00Z","v":14416,"vw":5.376625},{"c":5.375,"h":5.375,"l":5.36,"n":150,"o":5.375,"t":"2026-10-05T18:00:00Z","v":8714,"vw":5.371854},{"c":5.405,"h":5.405,"l":5.375,"n":152,"o":5.375,"t":"2026-10-05T18:15:00Z","v":8201,"vw":5.39},{"c":5.4,"h":5.405,"l":5.39,"n":122,"o":5.405,"t":"2026-10-05T18:30:00Z","v":7875,"vw":5.401151},{"c":5.405,"h":5.41,"l":5.4,"n":119,"o":5.405,"t":"2026-10-05T18:45:00Z","v":6083,"vw":5.404635},{"c":5.415,"h":5.42,"l":5.405,"n":87,"o":5.405,"t":"2026-10-05T19:00:00Z","v":4795,"vw":5.412795},{"c":5.41,"h":5.415,"l":5.41,"n":106,"o":5.415,"t":"2026-10-05T19:15:00Z","v":5310,"vw":5.413799},{"c":5.425,"h":5.425,"l":5.4,"n":351,"o":5.41,"t":"2026-10-05T19:30:00Z","v":16020,"vw":5.407453},{"c":5.44,"h":5.44,"l":5.39,"n":1070,"o":5.425,"t":"2026-10-05T19:45:00Z","v":87283,"vw":5.419202},{"c":5.43,"h":5.46,"l":5.43,"n":19,"o":5.44,"t":"2026-10-05T20:00:00Z","v":81762,"vw":5.430769},{"c":5.41,"h":5.465,"l":5.41,"n":32,"o":5.46,"t":"2026-10-06T13:30:00Z","v":3982,"vw":5.453019},{"c":5.42,"h":5.44,"l":5.42,"n":90,"o":5.42,"t":"2026-10-06T13:45:00Z","v":5502,"vw":5.423245},{"c":5.4,"h":5.43,"l":5.4,"n":261,"o":5.43,"t":"2026-10-06T14:00:00Z","v":9770,"vw":5.414402},{"c":5.4,"h":5.405,"l":5.4,"n":52,"o":5.405,"t":"2026-10-06T14:15:00Z","v":1715,"vw":5.400451},{"c":5.38,"h":5.38,"l":5.38,"n":39,"o":5.38,"t":"2026-10-06T14:30:00Z","v":2031,"vw":5.38},{"c":5.385,"h":5.385,"l":5.375,"n":27,"o":5.38,"t":"2026-10-06T14:45:00Z","v":1651,"vw":5.382},{"c":5.36,"h":5.38,"l":5.355,"n":169,"o":5.38,"t":"2026-10-06T15:00:00Z","v":24875,"vw":5.377441},{"c":5.36,"h":5.365,"l":5.36,"n":81,"o":5.36,"t":"2026-10-06T15:15:00Z","v":17400,"vw":5.360246},{"c":5.365,"h":5.37,"l":5.35,"n":145,"o":5.355,"t":"2026-10-06T15:30:00Z","v":13002,"vw":5.35237},{"c":5.35,"h":5.37,"l":5.35,"n":163,"o":5.365,"t":"2026-10-06T15:45:00Z","v":4125,"vw":5.362472},{"c":5.35,"h":5.36,"l":5.35,"n":74,"o":5.35,"t":"2026-10-06T16:00:00Z","v":3526,"vw":5.353889},{"c":5.37,"h":5.38,"l":5.33,"n":121,"o":5.35,"t":"2026-10-06T16:15:00Z","v":17361,"vw":5.349742},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-06T16:30:00Z","v":100,"vw":5.37},{"c":5.36,"h":5.38,"l":5.36,"n":240,"o":5.37,"t":"2026-10-06T16:45:00Z","v":14588,"vw":5.361054},{"c":5.36,"h":5.365,"l":5.36,"n":131,"o":5.36,"t":"2026-10-06T17:00:00Z","v":9385,"vw":5.360427},{"c":5.345,"h":5.36,"l":5.34,"n":69,"o":5.36,"t":"2026-10-06T17:15:00Z","v":3530,"vw":5.351517},{"c":5.35,"h":5.36,"l":5.34,"n":82,"o":5.34,"t":"2026-10-06T17:30:00Z","v":5993,"vw":5.348757},{"c":5.35,"h":5.355,"l":5.35,"n":51,"o":5.35,"t":"2026-10-06T17:45:00Z","v":2690,"vw":5.351618},{"c":5.345,"h":5.36,"l":5.345,"n":71,"o":5.355,"t":"2026-10-06T18:00:00Z","v":2864,"vw":5.352231},{"c":5.335,"h":5.3464,"l":5.335,"n":66,"o":5.3464,"t":"2026-10-06T18:15:00Z","v":3439,"vw":5.33765},{"c":5.315,"h":5.34,"l":5.315,"n":73,"o":5.338,"t":"2026-10-06T18:30:00Z","v":3749,"vw":5.326374},{"c":5.32,"h":5.33,"l":5.305,"n":101,"o":5.31,"t":"2026-10-06T18:45:00Z","v":7595,"vw":5.320397},{"c":5.33,"h":5.33,"l":5.32,"n":72,"o":5.33,"t":"2026-10-06T19:00:00Z","v":8134,"vw":5.32419},{"c":5.315,"h":5.325,"l":5.31,"n":121,"o":5.325,"t":"2026-10-06T19:15:00Z","v":11142,"vw":5.314417},{"c":5.29,"h":5.31,"l":5.285,"n":387,"o":5.31,"t":"2026-10-06T19:30:00Z","v":40905,"vw":5.30269},{"c":5.27,"h":5.31,"l":5.27,"n":541,"o":5.295,"t":"2026-10-06T19:45:00Z","v":30154,"vw":5.287261},{"c":5.28,"h":5.28,"l":5.27,"n":13,"o":5.27,"t":"2026-10-06T20:00:00Z","v":55172,"vw":5.27976},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-07T11:00:00Z","v":505,"vw":5.28},{"c":5.25,"h":5.31,"l":5.18,"n":102,"o":5.31,"t":"2026-10-07T13:30:00Z","v":9369,"vw":5.245187},{"c":5.24,"h":5.258,"l":5.215,"n":60,"o":5.258,"t":"2026-10-07T13:45:00Z","v":4887,"vw":5.229708},{"c":5.22,"h":5.245,"l":5.22,"n":66,"o":5.24,"t":"2026-10-07T14:00:00Z","v":4295,"vw":5.240525},{"c":5.19,"h":5.22,"l":5.19,"n":129,"o":5.22,"t":"2026-10-07T14:15:00Z","v":8234,"vw":5.208235},{"c":5.225,"h":5.24,"l":5.2,"n":125,"o":5.2,"t":"2026-10-07T14:30:00Z","v":11403,"vw":5.22243},{"c":5.215,"h":5.22,"l":5.21,"n":42,"o":5.22,"t":"2026-10-07T14:45:00Z","v":2483,"vw":5.215},{"c":5.22,"h":5.23,"l":5.215,"n":124,"o":5.215,"t":"2026-10-07T15:00:00Z","v":8204,"vw":5.223681},{"c":5.215,"h":5.22,"l":5.21,"n":48,"o":5.22,"t":"2026-10-07T15:15:00Z","v":2409,"vw":5.218476},{"c":5.21,"h":5.22,"l":5.21,"n":121,"o":5.215,"t":"2026-10-07T15:30:00Z","v":29503,"vw":5.211798},{"c":5.235,"h":5.235,"l":5.21,"n":148,"o":5.21,"t":"2026-10-07T15:45:00Z","v":10732,"vw":5.220252},{"c":5.235,"h":5.235,"l":5.235,"n":12,"o":5.235,"t":"2026-10-07T16:00:00Z","v":585,"vw":5.235},{"c":5.26,"h":5.26,"l":5.23,"n":104,"o":5.23,"t":"2026-10-07T16:15:00Z","v":6897,"vw":5.247597},{"c":5.275,"h":5.28,"l":5.265,"n":59,"o":5.265,"t":"2026-10-07T16:30:00Z","v":2386,"vw":5.271071},{"c":5.275,"h":5.29,"l":5.27,"n":172,"o":5.28,"t":"2026-10-07T16:45:00Z","v":7969,"vw":5.280206},{"c":5.31,"h":5.325,"l":5.275,"n":335,"o":5.28,"t":"2026-10-07T17:00:00Z","v":23416,"vw":5.300201},{"c":5.28,"h":5.305,"l":5.28,"n":71,"o":5.305,"t":"2026-10-07T17:15:00Z","v":31807,"vw":5.289974},{"c":5.305,"h":5.31,"l":5.275,"n":209,"o":5.28,"t":"2026-10-07T17:30:00Z","v":45202,"vw":5.286721},{"c":5.315,"h":5.315,"l":5.305,"n":92,"o":5.305,"t":"2026-10-07T17:45:00Z","v":4864,"vw":5.310179},{"c":5.35,"h":5.36,"l":5.31,"n":146,"o":5.31,"t":"2026-10-07T18:00:00Z","v":15132,"vw":5.348522},{"c":5.355,"h":5.36,"l":5.355,"n":27,"o":5.355,"t":"2026-10-07T18:15:00Z","v":1156,"vw":5.355586},{"c":5.355,"h":5.36,"l":5.355,"n":204,"o":5.355,"t":"2026-10-07T18:30:00Z","v":4298,"vw":5.355689},{"c":5.36,"h":5.36,"l":5.35,"n":85,"o":5.355,"t":"2026-10-07T18:45:00Z","v":1821,"vw":5.353636},{"c":5.345,"h":5.355,"l":5.34,"n":169,"o":5.355,"t":"2026-10-07T19:00:00Z","v":9133,"vw":5.347973},{"c":5.365,"h":5.365,"l":5.3413,"n":231,"o":5.345,"t":"2026-10-07T19:15:00Z","v":19076,"vw":5.352571},{"c":5.34,"h":5.3652,"l":5.34,"n":277,"o":5.3652,"t":"2026-10-07T19:30:00Z","v":14175,"vw":5.349761},{"c":5.33,"h":5.35,"l":5.32,"n":894,"o":5.34,"t":"2026-10-07T19:45:00Z","v":73955,"vw":5.333949},{"c":5.33,"h":5.33,"l":5.33,"n":13,"o":5.33,"t":"2026-10-07T20:00:00Z","v":65533,"vw":5.33},{"c":5.325,"h":5.345,"l":5.31,"n":35,"o":5.33,"t":"2026-10-08T13:30:00Z","v":2673,"vw":5.331357},{"c":5.3,"h":5.33,"l":5.3,"n":73,"o":5.325,"t":"2026-10-08T13:45:00Z","v":4501,"vw":5.322122},{"c":5.295,"h":5.3,"l":5.28,"n":61,"o":5.3,"t":"2026-10-08T14:00:00Z","v":9716,"vw":5.294186},{"c":5.28,"h":5.295,"l":5.275,"n":103,"o":5.295,"t":"2026-10-08T14:15:00Z","v":4012,"vw":5.283037},{"c":5.29,"h":5.295,"l":5.285,"n":55,"o":5.29,"t":"2026-10-08T14:30:00Z","v":2685,"vw":5.289484},{"c":5.28,"h":5.3,"l":5.28,"n":76,"o":5.3,"t":"2026-10-08T14:45:00Z","v":3876,"vw":5.294302},{"c":5.255,"h":5.275,"l":5.255,"n":79,"o":5.275,"t":"2026-10-08T15:00:00Z","v":4028,"vw":5.266033},{"c":5.23,"h":5.25,"l":5.23,"n":126,"o":5.25,"t":"2026-10-08T15:15:00Z","v":5942,"vw":5.236983},{"c":5.23,"h":5.235,"l":5.225,"n":89,"o":5.23,"t":"2026-10-08T15:30:00Z","v":4522,"vw":5.228793},{"c":5.235,"h":5.235,"l":5.23,"n":28,"o":5.23,"t":"2026-10-08T15:45:00Z","v":2166,"vw":5.231167},{"c":5.27,"h":5.27,"l":5.225,"n":167,"o":5.23,"t":"2026-10-08T16:00:00Z","v":8462,"vw":5.244028},{"c":5.27,"h":5.3,"l":5.265,"n":71,"o":5.265,"t":"2026-10-08T16:15:00Z","v":3883,"vw":5.283976},{"c":5.2541,"h":5.26,"l":5.2541,"n":9,"o":5.26,"t":"2026-10-08T16:30:00Z","v":1003,"vw":5.256662},{"c":5.22,"h":5.25,"l":5.21,"n":168,"o":5.25,"t":"2026-10-08T16:45:00Z","v":10797,"vw":5.223895},{"c":5.23,"h":5.23,"l":5.215,"n":138,"o":5.23,"t":"2026-10-08T17:00:00Z","v":8313,"vw":5.222487},{"c":5.21,"h":5.25,"l":5.205,"n":136,"o":5.24,"t":"2026-10-08T17:15:00Z","v":11439,"vw":5.221636},{"c":5.23,"h":5.23,"l":5.215,"n":84,"o":5.215,"t":"2026-10-08T17:30:00Z","v":4612,"vw":5.22534},{"c":5.21,"h":5.23,"l":5.21,"n":97,"o":5.225,"t":"2026-10-08T17:45:00Z","v":7034,"vw":5.220476},{"c":5.22,"h":5.22,"l":5.21,"n":100,"o":5.2199,"t":"2026-10-08T18:00:00Z","v":7103,"vw":5.216894},{"c":5.21,"h":5.22,"l":5.21,"n":150,"o":5.22,"t":"2026-10-08T18:15:00Z","v":7603,"vw":5.217745},{"c":5.185,"h":5.205,"l":5.18,"n":86,"o":5.205,"t":"2026-10-08T18:30:00Z","v":6173,"vw":5.192242},{"c":5.215,"h":5.215,"l":5.18,"n":120,"o":5.185,"t":"2026-10-08T18:45:00Z","v":8114,"vw":5.19493},{"c":5.215,"h":5.22,"l":5.21,"n":151,"o":5.22,"t":"2026-10-08T19:00:00Z","v":8181,"vw":5.215089},{"c":5.225,"h":5.225,"l":5.21,"n":144,"o":5.21,"t":"2026-10-08T19:15:00Z","v":6551,"vw":5.220091},{"c":5.225,"h":5.23,"l":5.22,"n":244,"o":5.225,"t":"2026-10-08T19:30:00Z","v":11596,"vw":5.223595},{"c":5.26,"h":5.265,"l":5.22,"n":866,"o":5.22,"t":"2026-10-08T19:45:00Z","v":63149,"vw":5.243633},{"c":5.25,"h":5.27,"l":5.25,"n":18,"o":5.27,"t":"2026-10-08T20:00:00Z","v":152079,"vw":5.25004},{"c":5.2601,"h":5.27,"l":5.26,"n":35,"o":5.26,"t":"2026-10-09T13:30:00Z","v":2822,"vw":5.264754},{"c":5.26,"h":5.265,"l":5.25,"n":161,"o":5.26,"t":"2026-10-09T13:45:00Z","v":7497,"vw":5.256449},{"c":5.275,"h":5.29,"l":5.26,"n":227,"o":5.26,"t":"2026-10-09T14:00:00Z","v":16878,"vw":5.280235},{"c":5.29,"h":5.3,"l":5.29,"n":44,"o":5.29,"t":"2026-10-09T14:15:00Z","v":2016,"vw":5.295034},{"c":5.275,"h":5.285,"l":5.265,"n":119,"o":5.285,"t":"2026-10-09T14:30:00Z","v":9680,"vw":5.274695},{"c":5.255,"h":5.275,"l":5.25,"n":78,"o":5.275,"t":"2026-10-09T14:45:00Z","v":5912,"vw":5.259677},{"c":5.24,"h":5.255,"l":5.23,"n":44,"o":5.255,"t":"2026-10-09T15:00:00Z","v":4896,"vw":5.243189},{"c":5.245,"h":5.25,"l":5.24,"n":65,"o":5.24,"t":"2026-10-09T15:15:00Z","v":3705,"vw":5.245536},{"c":5.245,"h":5.255,"l":5.245,"n":106,"o":5.245,"t":"2026-10-09T15:30:00Z","v":5949,"vw":5.248078},{"c":5.245,"h":5.25,"l":5.235,"n":88,"o":5.245,"t":"2026-10-09T15:45:00Z","v":6246,"vw":5.241334},{"c":5.245,"h":5.246,"l":5.245,"n":28,"o":5.245,"t":"2026-10-09T16:00:00Z","v":5758,"vw":5.245135},{"c":5.235,"h":5.245,"l":5.235,"n":104,"o":5.245,"t":"2026-10-09T16:15:00Z","v":7299,"vw":5.238824},{"c":5.215,"h":5.24,"l":5.215,"n":59,"o":5.24,"t":"2026-10-09T16:30:00Z","v":6767,"vw":5.224013},{"c":5.215,"h":5.215,"l":5.21,"n":52,"o":5.21,"t":"2026-10-09T16:45:00Z","v":3207,"vw":5.214767},{"c":5.205,"h":5.22,"l":5.2,"n":211,"o":5.215,"t":"2026-10-09T17:00:00Z","v":19379,"vw":5.213868},{"c":5.205,"h":5.21,"l":5.2,"n":22,"o":5.205,"t":"2026-10-09T17:15:00Z","v":1786,"vw":5.204936},{"c":5.205,"h":5.2089,"l":5.205,"n":74,"o":5.205,"t":"2026-10-09T17:30:00Z","v":6036,"vw":5.205407},{"c":5.22,"h":5.22,"l":5.2,"n":60,"o":5.21,"t":"2026-10-09T17:45:00Z","v":3952,"vw":5.209122},{"c":5.21,"h":5.215,"l":5.21,"n":72,"o":5.215,"t":"2026-10-09T18:00:00Z","v":4408,"vw":5.211744},{"c":5.205,"h":5.205,"l":5.2,"n":26,"o":5.205,"t":"2026-10-09T18:15:00Z","v":1484,"vw":5.202232},{"c":5.205,"h":5.21,"l":5.2,"n":112,"o":5.2,"t":"2026-10-09T18:30:00Z","v":6686,"vw":5.206176},{"c":5.195,"h":5.22,"l":5.195,"n":183,"o":5.205,"t":"2026-10-09T18:45:00Z","v":13359,"vw":5.205165},{"c":5.185,"h":5.2,"l":5.18,"n":221,"o":5.195,"t":"2026-10-09T19:00:00Z","v":23759,"vw":5.191516},{"c":5.21,"h":5.215,"l":5.175,"n":234,"o":5.18,"t":"2026-10-09T19:15:00Z","v":45970,"vw":5.185472},{"c":5.215,"h":5.22,"l":5.21,"n":145,"o":5.215,"t":"2026-10-09T19:30:00Z","v":6735,"vw":5.215635},{"c":5.19,"h":5.2175,"l":5.19,"n":721,"o":5.215,"t":"2026-10-09T19:45:00Z","v":46150,"vw":5.201668},{"c":5.21,"h":5.21,"l":5.2,"n":16,"o":5.2,"t":"2026-10-09T20:00:00Z","v":55882,"vw":5.209958},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-12T12:00:00Z","v":166,"vw":5.07},{"c":5.21,"h":5.23,"l":5.19,"n":51,"o":5.19,"t":"2026-10-12T13:30:00Z","v":6471,"vw":5.203798},{"c":5.17,"h":5.205,"l":5.17,"n":39,"o":5.205,"t":"2026-10-12T13:45:00Z","v":2686,"vw":5.188667},{"c":5.15,"h":5.15,"l":5.14,"n":92,"o":5.15,"t":"2026-10-12T14:00:00Z","v":7075,"vw":5.147937},{"c":5.12,"h":5.15,"l":5.12,"n":116,"o":5.14,"t":"2026-10-12T14:15:00Z","v":6034,"vw":5.139891},{"c":5.13,"h":5.13,"l":5.11,"n":134,"o":5.11,"t":"2026-10-12T14:30:00Z","v":7859,"vw":5.112321},{"c":5.125,"h":5.13,"l":5.12,"n":68,"o":5.125,"t":"2026-10-12T14:45:00Z","v":4305,"vw":5.125693},{"c":5.09,"h":5.12,"l":5.08,"n":102,"o":5.12,"t":"2026-10-12T15:00:00Z","v":5397,"vw":5.098836},{"c":5.09,"h":5.09,"l":5.07,"n":236,"o":5.08,"t":"2026-10-12T15:15:00Z","v":21376,"vw":5.077548},{"c":5.05,"h":5.085,"l":5.04,"n":233,"o":5.085,"t":"2026-10-12T15:30:00Z","v":33175,"vw":5.056659},{"c":5.065,"h":5.085,"l":5.05,"n":148,"o":5.05,"t":"2026-10-12T15:45:00Z","v":45463,"vw":5.061165},{"c":5.0689,"h":5.0689,"l":5.05,"n":140,"o":5.06,"t":"2026-10-12T16:00:00Z","v":10300,"vw":5.059602},{"c":5.0488,"h":5.0614,"l":5.045,"n":133,"o":5.06,"t":"2026-10-12T16:15:00Z","v":10711,"vw":5.05843},{"c":5.08,"h":5.08,"l":5.035,"n":222,"o":5.045,"t":"2026-10-12T16:30:00Z","v":15217,"vw":5.057861},{"c":5.07,"h":5.07,"l":5.07,"n":20,"o":5.07,"t":"2026-10-12T16:45:00Z","v":868,"vw":5.07},{"c":5.065,"h":5.07,"l":5.065,"n":54,"o":5.07,"t":"2026-10-12T17:00:00Z","v":2837,"vw":5.06603},{"c":5.07,"h":5.07,"l":5.06,"n":57,"o":5.065,"t":"2026-10-12T17:15:00Z","v":3431,"vw":5.064923},{"c":5.045,"h":5.065,"l":5.04,"n":178,"o":5.065,"t":"2026-10-12T17:30:00Z","v":13112,"vw":5.047755},{"c":5.03,"h":5.05,"l":5.03,"n":213,"o":5.045,"t":"2026-10-12T17:45:00Z","v":19881,"vw":5.039738},{"c":5.011,"h":5.04,"l":4.99,"n":521,"o":5.031,"t":"2026-10-12T18:00:00Z","v":43246,"vw":5.016705},{"c":5.03,"h":5.04,"l":5.01,"n":229,"o":5.015,"t":"2026-10-12T18:15:00Z","v":17731,"vw":5.028927},{"c":5.021,"h":5.031,"l":5.02,"n":142,"o":5.031,"t":"2026-10-12T18:30:00Z","v":10670,"vw":5.024841},{"c":5.021,"h":5.025,"l":5.02,"n":122,"o":5.02,"t":"2026-10-12T18:45:00Z","v":5896,"vw":5.023448},{"c":5.005,"h":5.025,"l":5,"n":228,"o":5.025,"t":"2026-10-12T19:00:00Z","v":15507,"vw":5.013499},{"c":5.005,"h":5.01,"l":4.97,"n":447,"o":5,"t":"2026-10-12T19:15:00Z","v":42054,"vw":4.984775},{"c":5.01,"h":5.02,"l":4.97,"n":400,"o":5.005,"t":"2026-10-12T19:30:00Z","v":54671,"vw":4.988992},{"c":4.98,"h":5.03,"l":4.97,"n":1279,"o":5.002,"t":"2026-10-12T19:45:00Z","v":96186,"vw":4.995785},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-12T20:00:00Z","v":64311,"vw":4.98},{"c":5.03,"h":5.06,"l":4.98,"n":107,"o":4.99,"t":"2026-10-13T13:30:00Z","v":11406,"vw":5.0101},{"c":5.01,"h":5.025,"l":4.965,"n":479,"o":5.02,"t":"2026-10-13T13:45:00Z","v":25768,"vw":4.997804},{"c":4.985,"h":5.01,"l":4.98,"n":245,"o":5.01,"t":"2026-10-13T14:00:00Z","v":14630,"vw":4.99986},{"c":5.01,"h":5.01,"l":4.98,"n":63,"o":4.98,"t":"2026-10-13T14:15:00Z","v":4940,"vw":4.991349},{"c":5.015,"h":5.015,"l":4.99,"n":122,"o":5,"t":"2026-10-13T14:30:00Z","v":29007,"vw":4.999074},{"c":5.03,"h":5.04,"l":5.015,"n":405,"o":5.015,"t":"2026-10-13T14:45:00Z","v":31776,"vw":5.029224},{"c":5.075,"h":5.075,"l":5.035,"n":170,"o":5.035,"t":"2026-10-13T15:00:00Z","v":9214,"vw":5.051713},{"c":5.06,"h":5.075,"l":5.04,"n":305,"o":5.075,"t":"2026-10-13T15:15:00Z","v":20992,"vw":5.05485},{"c":5.05,"h":5.065,"l":5.045,"n":125,"o":5.065,"t":"2026-10-13T15:30:00Z","v":4285,"vw":5.055464},{"c":5.065,"h":5.065,"l":5.045,"n":176,"o":5.05,"t":"2026-10-13T15:45:00Z","v":8938,"vw":5.054678},{"c":5.09,"h":5.095,"l":5.065,"n":148,"o":5.065,"t":"2026-10-13T16:00:00Z","v":10619,"vw":5.080193},{"c":5.09,"h":5.095,"l":5.09,"n":23,"o":5.095,"t":"2026-10-13T16:15:00Z","v":898,"vw":5.094135},{"c":5.085,"h":5.105,"l":5.08,"n":227,"o":5.095,"t":"2026-10-13T16:30:00Z","v":18529,"vw":5.097618},{"c":5.09,"h":5.095,"l":5.085,"n":71,"o":5.09,"t":"2026-10-13T16:45:00Z","v":2645,"vw":5.091404},{"c":5.085,"h":5.085,"l":5.085,"n":13,"o":5.085,"t":"2026-10-13T17:00:00Z","v":816,"vw":5.085},{"c":5.075,"h":5.085,"l":5.07,"n":130,"o":5.085,"t":"2026-10-13T17:15:00Z","v":8428,"vw":5.076012},{"c":5.09,"h":5.09,"l":5.075,"n":178,"o":5.075,"t":"2026-10-13T17:30:00Z","v":14470,"vw":5.082511},{"c":5.065,"h":5.085,"l":5.06,"n":125,"o":5.08,"t":"2026-10-13T17:45:00Z","v":6529,"vw":5.070366},{"c":5.09,"h":5.095,"l":5.065,"n":198,"o":5.065,"t":"2026-10-13T18:00:00Z","v":9101,"vw":5.073222},{"c":5.07,"h":5.085,"l":5.07,"n":120,"o":5.08,"t":"2026-10-13T18:15:00Z","v":6253,"vw":5.077984},{"c":5.065,"h":5.075,"l":5.06,"n":126,"o":5.075,"t":"2026-10-13T18:30:00Z","v":5109,"vw":5.067943},{"c":5.075,"h":5.08,"l":5.06,"n":121,"o":5.07,"t":"2026-10-13T18:45:00Z","v":6043,"vw":5.069784},{"c":5.07,"h":5.08,"l":5.055,"n":282,"o":5.075,"t":"2026-10-13T19:00:00Z","v":18908,"vw":5.06251},{"c":5.065,"h":5.08,"l":5.06,"n":174,"o":5.08,"t":"2026-10-13T19:15:00Z","v":8848,"vw":5.069591},{"c":5.085,"h":5.085,"l":5.05,"n":573,"o":5.065,"t":"2026-10-13T19:30:00Z","v":36285,"vw":5.066209},{"c":5.06,"h":5.085,"l":5.05,"n":1395,"o":5.085,"t":"2026-10-13T19:45:00Z","v":121744,"vw":5.057171},{"c":5.06,"h":5.06,"l":5.06,"n":13,"o":5.06,"t":"2026-10-13T20:00:00Z","v":85982,"vw":5.06},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-14T13:00:00Z","v":600,"vw":5.03},{"c":5.02,"h":5.025,"l":5.01,"n":51,"o":5.02,"t":"2026-10-14T13:30:00Z","v":6919,"vw":5.018679},{"c":5.0699,"h":5.0699,"l":5.01,"n":462,"o":5.01,"t":"2026-10-14T13:45:00Z","v":34911,"vw":5.046729},{"c":5.06,"h":5.07,"l":5.05,"n":186,"o":5.05,"t":"2026-10-14T14:00:00Z","v":9915,"vw":5.058415},{"c":5.07,"h":5.07,"l":5.05,"n":113,"o":5.055,"t":"2026-10-14T14:15:00Z","v":4951,"vw":5.060565},{"c":5.09,"h":5.09,"l":5.07,"n":127,"o":5.07,"t":"2026-10-14T14:30:00Z","v":5677,"vw":5.086944},{"c":5.08,"h":5.095,"l":5.08,"n":93,"o":5.09,"t":"2026-10-14T14:45:00Z","v":5151,"vw":5.087404},{"c":5.025,"h":5.08,"l":5.025,"n":173,"o":5.08,"t":"2026-10-14T15:00:00Z","v":8960,"vw":5.050389},{"c":5.05,"h":5.05,"l":5.025,"n":94,"o":5.025,"t":"2026-10-14T15:15:00Z","v":4546,"vw":5.034714},{"c":5.045,"h":5.055,"l":5.03,"n":183,"o":5.045,"t":"2026-10-14T15:30:00Z","v":12729,"vw":5.043691},{"c":5.055,"h":5.06,"l":5.05,"n":27,"o":5.05,"t":"2026-10-14T15:45:00Z","v":1279,"vw":5.052286},{"c":5.03,"h":5.056,"l":5.03,"n":110,"o":5.056,"t":"2026-10-14T16:00:00Z","v":11680,"vw":5.040251},{"c":5.04,"h":5.04,"l":5.03,"n":67,"o":5.03,"t":"2026-10-14T16:15:00Z","v":6263,"vw":5.03321},{"c":5.065,"h":5.066,"l":5.035,"n":105,"o":5.04,"t":"2026-10-14T16:30:00Z","v":10921,"vw":5.047643},{"c":5.055,"h":5.065,"l":5.05,"n":103,"o":5.065,"t":"2026-10-14T16:45:00Z","v":5168,"vw":5.057079},{"c":5.03,"h":5.05,"l":5.03,"n":111,"o":5.05,"t":"2026-10-14T17:00:00Z","v":6257,"vw":5.039252},{"c":5.03,"h":5.04,"l":5.02,"n":119,"o":5.03,"t":"2026-10-14T17:15:00Z","v":8330,"vw":5.028952},{"c":5.03,"h":5.04,"l":5.025,"n":156,"o":5.0299,"t":"2026-10-14T17:30:00Z","v":11927,"vw":5.03203},{"c":5.015,"h":5.03,"l":5.015,"n":71,"o":5.025,"t":"2026-10-14T17:45:00Z","v":4320,"vw":5.018061},{"c":5.02,"h":5.02,"l":5.01,"n":95,"o":5.02,"t":"2026-10-14T18:00:00Z","v":5018,"vw":5.016845},{"c":5.03,"h":5.03,"l":5.02,"n":112,"o":5.02,"t":"2026-10-14T18:15:00Z","v":5873,"vw":5.025667},{"c":5.03,"h":5.035,"l":5.02,"n":129,"o":5.025,"t":"2026-10-14T18:30:00Z","v":15091,"vw":5.026158},{"c":5.04,"h":5.04,"l":5.025,"n":100,"o":5.025,"t":"2026-10-14T18:45:00Z","v":5215,"vw":5.029374},{"c":5.045,"h":5.05,"l":5.025,"n":196,"o":5.035,"t":"2026-10-14T19:00:00Z","v":14352,"vw":5.038954},{"c":5.055,"h":5.06,"l":5.05,"n":45,"o":5.05,"t":"2026-10-14T19:15:00Z","v":2329,"vw":5.053044},{"c":5.015,"h":5.06,"l":5.01,"n":409,"o":5.06,"t":"2026-10-14T19:30:00Z","v":35801,"vw":5.036008},{"c":5.045,"h":5.05,"l":5,"n":1209,"o":5.01,"t":"2026-10-14T19:45:00Z","v":110669,"vw":5.025409},{"c":5.04,"h":5.04,"l":5.04,"n":13,"o":5.04,"t":"2026-10-14T20:00:00Z","v":71520,"vw":5.04},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-15T10:45:00Z","v":128,"vw":5.08},{"c":5.043,"h":5.08,"l":5,"n":94,"o":5.02,"t":"2026-10-15T13:30:00Z","v":8065,"vw":5.041603},{"c":5.032,"h":5.05,"l":5.02,"n":132,"o":5.04,"t":"2026-10-15T13:45:00Z","v":8958,"vw":5.03591},{"c":5.07,"h":5.08,"l":5.03,"n":430,"o":5.05,"t":"2026-10-15T14:00:00Z","v":17095,"vw":5.057251},{"c":5.07,"h":5.07,"l":5.05,"n":177,"o":5.07,"t":"2026-10-15T14:15:00Z","v":7183,"vw":5.063341},{"c":5.065,"h":5.0899,"l":5.06,"n":141,"o":5.06,"t":"2026-10-15T14:30:00Z","v":5731,"vw":5.070561},{"c":5.04,"h":5.06,"l":5.04,"n":159,"o":5.06,"t":"2026-10-15T14:45:00Z","v":8523,"vw":5.048525},{"c":5.05,"h":5.06,"l":5.035,"n":214,"o":5.041,"t":"2026-10-15T15:00:00Z","v":8655,"vw":5.048195},{"c":5.031,"h":5.051,"l":5.03,"n":142,"o":5.051,"t":"2026-10-15T15:15:00Z","v":8824,"vw":5.04171},{"c":5.021,"h":5.04,"l":5.02,"n":116,"o":5.031,"t":"2026-10-15T15:30:00Z","v":9189,"vw":5.030204},{"c":5.035,"h":5.035,"l":5.02,"n":113,"o":5.021,"t":"2026-10-15T15:45:00Z","v":5579,"vw":5.03057},{"c":5.011,"h":5.031,"l":5.01,"n":92,"o":5.031,"t":"2026-10-15T16:00:00Z","v":9066,"vw":5.020272},{"c":5.001,"h":5.015,"l":5,"n":135,"o":5,"t":"2026-10-15T16:15:00Z","v":10500,"vw":5.005236},{"c":5.025,"h":5.025,"l":5,"n":82,"o":5.005,"t":"2026-10-15T16:30:00Z","v":3540,"vw":5.013375},{"c":5,"h":5.021,"l":5,"n":66,"o":5.02,"t":"2026-10-15T16:45:00Z","v":3379,"vw":5.010823},{"c":4.981,"h":5.005,"l":4.981,"n":143,"o":5.005,"t":"2026-10-15T17:00:00Z","v":6810,"vw":4.997945},{"c":4.981,"h":5.005,"l":4.97,"n":120,"o":4.981,"t":"2026-10-15T17:15:00Z","v":16755,"vw":4.986303},{"c":4.985,"h":4.99,"l":4.97,"n":88,"o":4.985,"t":"2026-10-15T17:30:00Z","v":8132,"vw":4.980621},{"c":4.98,"h":4.985,"l":4.98,"n":76,"o":4.981,"t":"2026-10-15T17:45:00Z","v":1672,"vw":4.980857},{"c":4.941,"h":4.99,"l":4.94,"n":247,"o":4.985,"t":"2026-10-15T18:00:00Z","v":18367,"vw":4.969116},{"c":4.9511,"h":4.96,"l":4.94,"n":166,"o":4.945,"t":"2026-10-15T18:15:00Z","v":13119,"vw":4.949224},{"c":4.955,"h":4.955,"l":4.94,"n":138,"o":4.955,"t":"2026-10-15T18:30:00Z","v":8303,"vw":4.950068},{"c":4.95,"h":4.96,"l":4.95,"n":93,"o":4.951,"t":"2026-10-15T18:45:00Z","v":3214,"vw":4.953373},{"c":4.95,"h":4.965,"l":4.95,"n":228,"o":4.955,"t":"2026-10-15T19:00:00Z","v":7742,"vw":4.957762},{"c":4.98,"h":4.98,"l":4.955,"n":189,"o":4.955,"t":"2026-10-15T19:15:00Z","v":9258,"vw":4.965179},{"c":4.995,"h":5,"l":4.965,"n":632,"o":4.975,"t":"2026-10-15T19:30:00Z","v":43638,"vw":4.974462},{"c":5,"h":5.02,"l":4.98,"n":1126,"o":4.995,"t":"2026-10-15T19:45:00Z","v":93384,"vw":4.998096},{"c":5,"h":5,"l":4.99,"n":12,"o":4.99,"t":"2026-10-15T20:00:00Z","v":62092,"vw":4.999928},{"c":5.14,"h":5.17,"l":4.99,"n":244,"o":4.99,"t":"2026-10-16T13:30:00Z","v":27491,"vw":5.094254},{"c":5.14,"h":5.15,"l":5.12,"n":134,"o":5.13,"t":"2026-10-16T13:45:00Z","v":8547,"vw":5.134595},{"c":5.12,"h":5.13,"l":5.115,"n":46,"o":5.13,"t":"2026-10-16T14:00:00Z","v":1983,"vw":5.124154},{"c":5.1,"h":5.13,"l":5.1,"n":203,"o":5.115,"t":"2026-10-16T14:15:00Z","v":9085,"vw":5.116728},{"c":5.085,"h":5.11,"l":5.08,"n":44,"o":5.1,"t":"2026-10-16T14:30:00Z","v":3795,"vw":5.09602},{"c":5.07,"h":5.1,"l":5.06,"n":67,"o":5.08,"t":"2026-10-16T14:45:00Z","v":6467,"vw":5.085691},{"c":5.05,"h":5.06,"l":5.04,"n":69,"o":5.06,"t":"2026-10-16T15:00:00Z","v":3216,"vw":5.047614},{"c":5.05,"h":5.05,"l":5.0324,"n":38,"o":5.05,"t":"2026-10-16T15:15:00Z","v":1718,"vw":5.045798},{"c":5.06,"h":5.07,"l":5.06,"n":35,"o":5.06,"t":"2026-10-16T15:30:00Z","v":2315,"vw":5.06275},{"c":5.035,"h":5.07,"l":5.02,"n":94,"o":5.07,"t":"2026-10-16T15:45:00Z","v":9803,"vw":5.034753},{"c":5.04,"h":5.04,"l":5.03,"n":45,"o":5.03,"t":"2026-10-16T16:00:00Z","v":2076,"vw":5.035},{"c":5.025,"h":5.045,"l":5.025,"n":16,"o":5.045,"t":"2026-10-16T16:15:00Z","v":677,"vw":5.03242},{"c":5.03,"h":5.03,"l":5.015,"n":19,"o":5.02,"t":"2026-10-16T16:30:00Z","v":1303,"vw":5.020926},{"c":5.0246,"h":5.03,"l":5.02,"n":62,"o":5.02,"t":"2026-10-16T16:45:00Z","v":4555,"vw":5.022891},{"c":4.995,"h":5.025,"l":4.995,"n":94,"o":5.025,"t":"2026-10-16T17:00:00Z","v":2416,"vw":5.006429},{"c":5.01,"h":5.015,"l":4.985,"n":126,"o":4.985,"t":"2026-10-16T17:15:00Z","v":18033,"vw":4.993036},{"c":5.055,"h":5.055,"l":5.01,"n":113,"o":5.01,"t":"2026-10-16T17:30:00Z","v":7517,"vw":5.028559},{"c":5.025,"h":5.05,"l":5.025,"n":114,"o":5.05,"t":"2026-10-16T17:45:00Z","v":6493,"vw":5.036708},{"c":5.015,"h":5.025,"l":5.005,"n":159,"o":5.025,"t":"2026-10-16T18:00:00Z","v":12145,"vw":5.015131},{"c":5.02,"h":5.025,"l":5.01,"n":63,"o":5.015,"t":"2026-10-16T18:15:00Z","v":3635,"vw":5.018066},{"c":5.005,"h":5.03,"l":5.005,"n":70,"o":5.02,"t":"2026-10-16T18:30:00Z","v":3148,"vw":5.0145},{"c":4.975,"h":5,"l":4.97,"n":105,"o":5,"t":"2026-10-16T18:45:00Z","v":6619,"vw":4.980377},{"c":4.955,"h":4.9791,"l":4.955,"n":209,"o":4.975,"t":"2026-10-16T19:00:00Z","v":10588,"vw":4.963846},{"c":4.975,"h":4.98,"l":4.96,"n":236,"o":4.96,"t":"2026-10-16T19:15:00Z","v":14368,"vw":4.9699},{"c":4.915,"h":4.98,"l":4.915,"n":423,"o":4.97,"t":"2026-10-16T19:30:00Z","v":26126,"vw":4.934006},{"c":4.99,"h":4.99,"l":4.91,"n":899,"o":4.91,"t":"2026-10-16T19:45:00Z","v":55373,"vw":4.962373},{"c":4.98,"h":4.98,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T20:00:00Z","v":84976,"vw":4.98},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T22:45:00Z","v":350,"vw":4.87},{"c":4.935,"h":5,"l":4.93,"n":82,"o":4.99,"t":"2026-10-19T13:30:00Z","v":9642,"vw":4.96698},{"c":4.93,"h":4.945,"l":4.93,"n":57,"o":4.935,"t":"2026-10-19T13:45:00Z","v":3281,"vw":4.938454},{"c":4.995,"h":5,"l":4.94,"n":148,"o":4.94,"t":"2026-10-19T14:00:00Z","v":7233,"vw":4.975689},{"c":5.03,"h":5.05,"l":5,"n":285,"o":5,"t":"2026-10-19T14:15:00Z","v":14536,"vw":5.02796},{"c":5.03,"h":5.035,"l":5.03,"n":33,"o":5.03,"t":"2026-10-19T14:30:00Z","v":2113,"vw":5.031176},{"c":5.025,"h":5.04,"l":5.0201,"n":187,"o":5.03,"t":"2026-10-19T14:45:00Z","v":12931,"vw":5.029506},{"c":5.085,"h":5.085,"l":5.025,"n":221,"o":5.03,"t":"2026-10-19T15:00:00Z","v":21007,"vw":5.057497},{"c":5.11,"h":5.11,"l":5.085,"n":91,"o":5.09,"t":"2026-10-19T15:15:00Z","v":5072,"vw":5.096364},{"c":5.1,"h":5.125,"l":5.0922,"n":181,"o":5.1,"t":"2026-10-19T15:30:00Z","v":11405,"vw":5.110117},{"c":5.1,"h":5.1,"l":5.07,"n":194,"o":5.1,"t":"2026-10-19T15:45:00Z","v":15779,"vw":5.085385},{"c":5.07,"h":5.09,"l":5.065,"n":85,"o":5.09,"t":"2026-10-19T16:00:00Z","v":4524,"vw":5.080023},{"c":5.075,"h":5.08,"l":5.0701,"n":45,"o":5.075,"t":"2026-10-19T16:15:00Z","v":2111,"vw":5.074981},{"c":5.075,"h":5.08,"l":5.065,"n":143,"o":5.07,"t":"2026-10-19T16:30:00Z","v":10053,"vw":5.071611},{"c":5.075,"h":5.085,"l":5.07,"n":115,"o":5.07,"t":"2026-10-19T16:45:00Z","v":5942,"vw":5.080269},{"c":5.085,"h":5.1098,"l":5.07,"n":350,"o":5.075,"t":"2026-10-19T17:00:00Z","v":25643,"vw":5.096039},{"c":5.0999,"h":5.0999,"l":5.085,"n":136,"o":5.09,"t":"2026-10-19T17:15:00Z","v":7063,"vw":5.092425},{"c":5.11,"h":5.115,"l":5.095,"n":147,"o":5.1,"t":"2026-10-19T17:30:00Z","v":9984,"vw":5.102124},{"c":5.115,"h":5.12,"l":5.095,"n":101,"o":5.11,"t":"2026-10-19T17:45:00Z","v":6138,"vw":5.106684},{"c":5.125,"h":5.125,"l":5.115,"n":88,"o":5.115,"t":"2026-10-19T18:00:00Z","v":4843,"vw":5.12127},{"c":5.115,"h":5.125,"l":5.11,"n":158,"o":5.125,"t":"2026-10-19T18:15:00Z","v":8438,"vw":5.117748},{"c":5.115,"h":5.12,"l":5.115,"n":50,"o":5.115,"t":"2026-10-19T18:30:00Z","v":2171,"vw":5.115429},{"c":5.12,"h":5.13,"l":5.115,"n":174,"o":5.115,"t":"2026-10-19T18:45:00Z","v":9833,"vw":5.122741},{"c":5.125,"h":5.13,"l":5.12,"n":84,"o":5.12,"t":"2026-10-19T19:00:00Z","v":4719,"vw":5.125002},{"c":5.125,"h":5.13,"l":5.105,"n":400,"o":5.125,"t":"2026-10-19T19:15:00Z","v":24563,"vw":5.119917},{"c":5.125,"h":5.13,"l":5.12,"n":182,"o":5.125,"t":"2026-10-19T19:30:00Z","v":8849,"vw":5.125715},{"c":5.11,"h":5.15,"l":5.09,"n":1194,"o":5.13,"t":"2026-10-19T19:45:00Z","v":92349,"vw":5.1215},{"c":5.1,"h":5.12,"l":5.1,"n":22,"o":5.12,"t":"2026-10-19T20:00:00Z","v":109790,"vw":5.100461},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T20:15:00Z","v":809,"vw":5.1},{"c":5.125,"h":5.13,"l":5.08,"n":109,"o":5.08,"t":"2026-10-20T13:30:00Z","v":6167,"vw":5.110933},{"c":5.17,"h":5.17,"l":5.12,"n":58,"o":5.125,"t":"2026-10-20T13:45:00Z","v":3199,"vw":5.145173},{"c":5.16,"h":5.17,"l":5.13,"n":171,"o":5.17,"t":"2026-10-20T14:00:00Z","v":8624,"vw":5.152477},{"c":5.19,"h":5.19,"l":5.15,"n":139,"o":5.155,"t":"2026-10-20T14:15:00Z","v":5428,"vw":5.16436},{"c":5.205,"h":5.21,"l":5.19,"n":178,"o":5.19,"t":"2026-10-20T14:30:00Z","v":3551,"vw":5.200682},{"c":5.225,"h":5.225,"l":5.205,"n":135,"o":5.205,"t":"2026-10-20T14:45:00Z","v":3651,"vw":5.213204},{"c":5.21,"h":5.24,"l":5.21,"n":191,"o":5.225,"t":"2026-10-20T15:00:00Z","v":7549,"vw":5.227349},{"c":5.215,"h":5.24,"l":5.215,"n":125,"o":5.22,"t":"2026-10-20T15:15:00Z","v":6376,"vw":5.225986},{"c":5.195,"h":5.215,"l":5.19,"n":253,"o":5.21,"t":"2026-10-20T15:30:00Z","v":20725,"vw":5.20572},{"c":5.19,"h":5.21,"l":5.19,"n":198,"o":5.195,"t":"2026-10-20T15:45:00Z","v":12450,"vw":5.202987},{"c":5.19,"h":5.2,"l":5.18,"n":80,"o":5.19,"t":"2026-10-20T16:00:00Z","v":3283,"vw":5.189281},{"c":5.195,"h":5.195,"l":5.175,"n":122,"o":5.1824,"t":"2026-10-20T16:15:00Z","v":7095,"vw":5.181711},{"c":5.185,"h":5.195,"l":5.185,"n":81,"o":5.195,"t":"2026-10-20T16:30:00Z","v":4757,"vw":5.188468},{"c":5.165,"h":5.185,"l":5.15,"n":152,"o":5.185,"t":"2026-10-20T16:45:00Z","v":7768,"vw":5.170415},{"c":5.175,"h":5.175,"l":5.16,"n":49,"o":5.165,"t":"2026-10-20T17:00:00Z","v":2020,"vw":5.168846},{"c":5.185,"h":5.185,"l":5.175,"n":48,"o":5.175,"t":"2026-10-20T17:15:00Z","v":2722,"vw":5.181045},{"c":5.17,"h":5.19,"l":5.17,"n":95,"o":5.18,"t":"2026-10-20T17:30:00Z","v":5030,"vw":5.178902},{"c":5.175,"h":5.18,"l":5.17,"n":73,"o":5.17,"t":"2026-10-20T17:45:00Z","v":4264,"vw":5.177849},{"c":5.165,"h":5.19,"l":5.16,"n":171,"o":5.18,"t":"2026-10-20T18:00:00Z","v":11721,"vw":5.180484},{"c":5.19,"h":5.19,"l":5.145,"n":404,"o":5.16,"t":"2026-10-20T18:15:00Z","v":44946,"vw":5.162757},{"c":5.185,"h":5.19,"l":5.18,"n":175,"o":5.19,"t":"2026-10-20T18:30:00Z","v":10637,"vw":5.181291},{"c":5.185,"h":5.19,"l":5.17,"n":223,"o":5.185,"t":"2026-10-20T18:45:00Z","v":19036,"vw":5.180454},{"c":5.18,"h":5.2,"l":5.18,"n":207,"o":5.19,"t":"2026-10-20T19:00:00Z","v":11948,"vw":5.188035},{"c":5.185,"h":5.185,"l":5.17,"n":153,"o":5.185,"t":"2026-10-20T19:15:00Z","v":9697,"vw":5.177603},{"c":5.175,"h":5.185,"l":5.165,"n":356,"o":5.185,"t":"2026-10-20T19:30:00Z","v":40478,"vw":5.179336},{"c":5.17,"h":5.205,"l":5.165,"n":927,"o":5.175,"t":"2026-10-20T19:45:00Z","v":84665,"vw":5.181477},{"c":5.17,"h":5.21,"l":5.17,"n":18,"o":5.21,"t":"2026-10-20T20:00:00Z","v":122771,"vw":5.170219},{"c":5.18,"h":5.19,"l":5.13,"n":145,"o":5.17,"t":"2026-10-21T13:30:00Z","v":16427,"vw":5.171659},{"c":5.15,"h":5.18,"l":5.15,"n":49,"o":5.18,"t":"2026-10-21T13:45:00Z","v":3972,"vw":5.156142},{"c":5.12,"h":5.145,"l":5.11,"n":104,"o":5.145,"t":"2026-10-21T14:00:00Z","v":5978,"vw":5.123399},{"c":5.11,"h":5.11,"l":5.09,"n":147,"o":5.11,"t":"2026-10-21T14:15:00Z","v":10964,"vw":5.105187},{"c":5.135,"h":5.14,"l":5.11,"n":61,"o":5.11,"t":"2026-10-21T14:30:00Z","v":16155,"vw":5.122366},{"c":5.13,"h":5.135,"l":5.12,"n":81,"o":5.125,"t":"2026-10-21T14:45:00Z","v":2831,"vw":5.129709},{"c":5.145,"h":5.145,"l":5.12,"n":71,"o":5.13,"t":"2026-10-21T15:00:00Z","v":4147,"vw":5.131968},{"c":5.16,"h":5.16,"l":5.145,"n":127,"o":5.15,"t":"2026-10-21T15:15:00Z","v":6327,"vw":5.15636},{"c":5.16,"h":5.1649,"l":5.15,"n":11,"o":5.1649,"t":"2026-10-21T15:30:00Z","v":371,"vw":5.159059},{"c":5.14,"h":5.15,"l":5.14,"n":45,"o":5.15,"t":"2026-10-21T15:45:00Z","v":3539,"vw":5.148243},{"c":5.135,"h":5.14,"l":5.13,"n":51,"o":5.14,"t":"2026-10-21T16:00:00Z","v":1960,"vw":5.134332},{"c":5.125,"h":5.135,"l":5.125,"n":70,"o":5.135,"t":"2026-10-21T16:15:00Z","v":3257,"vw":5.128432},{"c":5.15,"h":5.16,"l":5.125,"n":180,"o":5.125,"t":"2026-10-21T16:30:00Z","v":11434,"vw":5.138313},{"c":5.15,"h":5.1588,"l":5.14,"n":83,"o":5.145,"t":"2026-10-21T16:45:00Z","v":4958,"vw":5.148981},{"c":5.13,"h":5.14,"l":5.13,"n":32,"o":5.14,"t":"2026-10-21T17:00:00Z","v":2222,"vw":5.137093},{"c":5.1259,"h":5.13,"l":5.115,"n":164,"o":5.13,"t":"2026-10-21T17:15:00Z","v":19604,"vw":5.124764},{"c":5.12,"h":5.125,"l":5.115,"n":144,"o":5.12,"t":"2026-10-21T17:30:00Z","v":10729,"vw":5.122147},{"c":5.145,"h":5.145,"l":5.125,"n":114,"o":5.125,"t":"2026-10-21T17:45:00Z","v":8111,"vw":5.131833},{"c":5.155,"h":5.155,"l":5.145,"n":60,"o":5.145,"t":"2026-10-21T18:00:00Z","v":5268,"vw":5.148774},{"c":5.16,"h":5.165,"l":5.155,"n":159,"o":5.155,"t":"2026-10-21T18:15:00Z","v":7935,"vw":5.160385},{"c":5.145,"h":5.16,"l":5.145,"n":163,"o":5.155,"t":"2026-10-21T18:30:00Z","v":8311,"vw":5.153506},{"c":5.115,"h":5.145,"l":5.115,"n":214,"o":5.145,"t":"2026-10-21T18:45:00Z","v":12579,"vw":5.130557},{"c":5.08,"h":5.11,"l":5.08,"n":200,"o":5.11,"t":"2026-10-21T19:00:00Z","v":8023,"vw":5.091778},{"c":5.11,"h":5.11,"l":5.08,"n":305,"o":5.08,"t":"2026-10-21T19:15:00Z","v":16907,"vw":5.094301},{"c":5.11,"h":5.125,"l":5.11,"n":270,"o":5.115,"t":"2026-10-21T19:30:00Z","v":12405,"vw":5.119039},{"c":5.16,"h":5.16,"l":5.12,"n":975,"o":5.12,"t":"2026-10-21T19:45:00Z","v":65546,"vw":5.13955},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-10-21T20:00:00Z","v":56784,"vw":5.16},{"c":5.21,"h":5.225,"l":5.14,"n":109,"o":5.14,"t":"2026-10-22T13:30:00Z","v":11744,"vw":5.191118},{"c":5.21,"h":5.211,"l":5.196,"n":57,"o":5.206,"t":"2026-10-22T13:45:00Z","v":6466,"vw":5.204675},{"c":5.2,"h":5.23,"l":5.2,"n":77,"o":5.21,"t":"2026-10-22T14:00:00Z","v":3802,"vw":5.207409},{"c":5.17,"h":5.195,"l":5.17,"n":64,"o":5.19,"t":"2026-10-22T14:15:00Z","v":1680,"vw":5.186154},{"c":5.17,"h":5.17,"l":5.155,"n":128,"o":5.16,"t":"2026-10-22T14:30:00Z","v":4728,"vw":5.166352},{"c":5.16,"h":5.17,"l":5.152,"n":57,"o":5.17,"t":"2026-10-22T14:45:00Z","v":3401,"vw":5.158724},{"c":5.125,"h":5.17,"l":5.125,"n":141,"o":5.162,"t":"2026-10-22T15:00:00Z","v":8519,"vw":5.154376},{"c":5.15,"h":5.15,"l":5.13,"n":72,"o":5.13,"t":"2026-10-22T15:15:00Z","v":3150,"vw":5.142919},{"c":5.125,"h":5.14,"l":5.125,"n":103,"o":5.14,"t":"2026-10-22T15:30:00Z","v":5868,"vw":5.131117},{"c":5.13,"h":5.145,"l":5.125,"n":126,"o":5.125,"t":"2026-10-22T15:45:00Z","v":6038,"vw":5.137653},{"c":5.135,"h":5.145,"l":5.125,"n":138,"o":5.135,"t":"2026-10-22T16:00:00Z","v":11816,"vw":5.134751},{"c":5.165,"h":5.17,"l":5.14,"n":130,"o":5.14,"t":"2026-10-22T16:15:00Z","v":12854,"vw":5.159169},{"c":5.16,"h":5.165,"l":5.16,"n":20,"o":5.165,"t":"2026-10-22T16:30:00Z","v":1380,"vw":5.162566}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":9.960370174331587,"iv":2.307078831825267,"gamma":0.09457533511173076,"theta":-0.018429373286363234,"vega":0.004635588500368281,"rho":0.0007261605125628796,"breakevenPct":100.2978715955734},{"delta":0.3,"premium":0.375,"strike":7.495457007797451,"iv":1.7045872981065515,"gamma":0.14021291778642406,"theta":-0.014947807017305378,"vega":0.005069205952027681,"rho":0.0009295910010182959,"breakevenPct":52.52823658522192},{"delta":0.35,"premium":0.375,"strike":7.114206401520343,"iv":1.5182030217623408,"gamma":0.20056651642401496,"theta":-0.013418496922586922,"vega":0.005138370156632008,"rho":0.0011318773339149702,"breakevenPct":45.13965894419268},{"delta":0.4,"premium":0.375,"strike":6.7329557952432335,"iv":1.3318187454181298,"gamma":0.26092011506160595,"theta":-0.011889186827868464,"vega":0.005207534361236336,"rho":0.001334163666811645,"breakevenPct":37.751081303163446},{"delta":0.45,"premium":0.375,"strike":6.351705188966125,"iv":1.145434469073919,"gamma":0.3212737136991969,"theta":-0.010359876733150006,"vega":0.005276698565840663,"rho":0.0015364499997083192,"breakevenPct":30.362503662134213},{"delta":0.5,"premium":0.375,"strike":5.970454582689017,"iv":0.9590501927297085,"gamma":0.3816273123367878,"theta":-0.008830566638431552,"vega":0.005345862770444991,"rho":0.0017387363326049937,"breakevenPct":22.973926021104983},{"delta":0.55,"premium":0.375,"strike":5.589203976411909,"iv":0.7726659163854975,"gamma":0.44198091097437886,"theta":-0.0073012565437130935,"vega":0.005415026975049318,"rho":0.0019410226655016682,"breakevenPct":15.585348380075743},{"delta":0.6,"premium":0.375,"strike":5.207953370134801,"iv":0.5862816400412869,"gamma":0.5023345096119697,"theta":-0.005771946448994638,"vega":0.0054841911796536455,"rho":0.0021433089983983423,"breakevenPct":8.19677073904652}],"put":[{"delta":0.15,"premium":0.375,"strike":2.8878755180925593,"iv":2.863097205147889,"gamma":0.08345861128470733,"theta":-0.013516795377084539,"vega":0.0031146828566493675,"rho":-0.0009274565714345289,"breakevenPct":51.30086205246979},{"delta":0.2,"premium":0.375,"strike":3.3201256751106474,"iv":2.4415602794413522,"gamma":0.13357804726166173,"theta":-0.012271446355809866,"vega":0.0036264278592152057,"rho":-0.0011382184021131035,"breakevenPct":42.92392102498746},{"delta":0.25,"premium":0.375,"strike":3.7523758321287355,"iv":2.020023353734816,"gamma":0.1836974832386161,"theta":-0.011026097334535193,"vega":0.004138172861781043,"rho":-0.0013489802327916781,"breakevenPct":34.546979997505126},{"delta":0.3,"premium":0.375,"strike":4.184625989146824,"iv":1.5984864280282787,"gamma":0.23381691921557046,"theta":-0.00978074831326052,"vega":0.004649917864346881,"rho":-0.0015597420634702527,"breakevenPct":26.1700389700228},{"delta":0.35,"premium":0.375,"strike":4.616876146164912,"iv":1.176949502321742,"gamma":0.2839363551925248,"theta":-0.008535399291985846,"vega":0.00516166286691272,"rho":-0.0017705038941488271,"breakevenPct":17.79309794254047},{"delta":0.4,"premium":0.43491988770609613,"strike":5.064778256979563,"iv":0.8173722169527277,"gamma":0.3252824572509558,"theta":-0.0074734524468870805,"vega":0.00558979833048789,"rho":-0.002028640965081147,"breakevenPct":10.27406261097932},{"delta":0.45,"premium":0.9621401178338302,"strike":5.63474607333387,"iv":0.9410027988624783,"gamma":0.29820750410957453,"theta":-0.007841813684945093,"vega":0.005365883736965249,"rho":-0.0026562457843755855,"breakevenPct":9.445621017441082},{"delta":0.5,"premium":1.4893603479615645,"strike":6.204713889688177,"iv":1.0646333807722288,"gamma":0.2711325509681932,"theta":-0.008210174923003105,"vega":0.005141969143442609,"rho":-0.003283850603670024,"breakevenPct":8.617179423902845},{"delta":0.55,"premium":2.0165805780892994,"strike":6.774681706042486,"iv":1.1882639626819795,"gamma":0.24405759782681186,"theta":-0.008578536161061117,"vega":0.004918054549919968,"rho":-0.003911455422964464,"breakevenPct":7.788737830364607},{"delta":0.6,"premium":2.543800808217033,"strike":7.344649522396792,"iv":1.31189454459173,"gamma":0.2169826446854306,"theta":-0.008946897399119129,"vega":0.004694139956397328,"rho":-0.004539060242258902,"breakevenPct":6.960296236826371},{"delta":0.65,"premium":3.0710210383447674,"strike":7.9146173387511,"iv":1.4355251265014806,"gamma":0.18990769154404927,"theta":-0.00931525863717714,"vega":0.0044702253628746864,"rho":-0.005166665061553341,"breakevenPct":6.131854643288133},{"delta":0.7,"premium":3.5982412684725014,"strike":8.484585155105407,"iv":1.5591557084112313,"gamma":0.162832738402668,"theta":-0.009683619875235153,"vega":0.004246310769352046,"rho":-0.0057942698808477805,"breakevenPct":5.303413049749896},{"delta":0.75,"premium":4.125461498600236,"strike":9.054552971459714,"iv":1.682786290320982,"gamma":0.13575778526128665,"theta":-0.010051981113293165,"vega":0.004022396175829406,"rho":-0.0064218747001422195,"breakevenPct":4.474971456211658},{"delta":0.8,"premium":4.652681728727971,"strike":9.624520787814022,"iv":1.8064168722307326,"gamma":0.10868283211990534,"theta":-0.010420342351351176,"vega":0.0037984815823067647,"rho":-0.0070494795194366595,"breakevenPct":3.64652986267342},{"delta":0.85,"premium":4.326133499931393,"strike":9.35822238088704,"iv":1.6428662249913395,"gamma":0.10087203426979298,"theta":-0.008798514099690482,"vega":0.0033811764497805475,"rho":-0.006992086944299943,"breakevenPct":2.4788976558982982}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":9.960370174331587,"iv":2.307078831825267,"gamma":0.09457533511173076,"theta":-0.018429373286363234,"vega":0.004635588500368281,"rho":0.0007261605125628796,"breakevenPct":100.2978715955734},{"delta":0.3,"premium":0.375,"strike":7.495457007797451,"iv":1.7045872981065515,"gamma":0.14021291778642406,"theta":-0.014947807017305378,"vega":0.005069205952027681,"rho":0.0009295910010182959,"breakevenPct":52.52823658522192},{"delta":0.35,"premium":0.375,"strike":7.114206401520343,"iv":1.5182030217623408,"gamma":0.20056651642401496,"theta":-0.013418496922586922,"vega":0.005138370156632008,"rho":0.0011318773339149702,"breakevenPct":45.13965894419268},{"delta":0.4,"premium":0.375,"strike":6.7329557952432335,"iv":1.3318187454181298,"gamma":0.26092011506160595,"theta":-0.011889186827868464,"vega":0.005207534361236336,"rho":0.001334163666811645,"breakevenPct":37.751081303163446},{"delta":0.45,"premium":0.375,"strike":6.351705188966125,"iv":1.145434469073919,"gamma":0.3212737136991969,"theta":-0.010359876733150006,"vega":0.005276698565840663,"rho":0.0015364499997083192,"breakevenPct":30.362503662134213},{"delta":0.5,"premium":0.375,"strike":5.970454582689017,"iv":0.9590501927297085,"gamma":0.3816273123367878,"theta":-0.008830566638431552,"vega":0.005345862770444991,"rho":0.0017387363326049937,"breakevenPct":22.973926021104983},{"delta":0.55,"premium":0.375,"strike":5.589203976411909,"iv":0.7726659163854975,"gamma":0.44198091097437886,"theta":-0.0073012565437130935,"vega":0.005415026975049318,"rho":0.0019410226655016682,"breakevenPct":15.585348380075743},{"delta":0.6,"premium":0.375,"strike":5.207953370134801,"iv":0.5862816400412869,"gamma":0.5023345096119697,"theta":-0.005771946448994638,"vega":0.0054841911796536455,"rho":0.0021433089983983423,"breakevenPct":8.19677073904652}],"put":[{"delta":0.15,"premium":0.375,"strike":2.8878755180925593,"iv":2.863097205147889,"gamma":0.08345861128470733,"theta":-0.013516795377084539,"vega":0.0031146828566493675,"rho":-0.0009274565714345289,"breakevenPct":51.30086205246979},{"delta":0.2,"premium":0.375,"strike":3.3201256751106474,"iv":2.4415602794413522,"gamma":0.13357804726166173,"theta":-0.012271446355809866,"vega":0.0036264278592152057,"rho":-0.0011382184021131035,"breakevenPct":42.92392102498746},{"delta":0.25,"premium":0.375,"strike":3.7523758321287355,"iv":2.020023353734816,"gamma":0.1836974832386161,"theta":-0.011026097334535193,"vega":0.004138172861781043,"rho":-0.0013489802327916781,"breakevenPct":34.546979997505126},{"delta":0.3,"premium":0.375,"strike":4.184625989146824,"iv":1.5984864280282787,"gamma":0.23381691921557046,"theta":-0.00978074831326052,"vega":0.004649917864346881,"rho":-0.0015597420634702527,"breakevenPct":26.1700389700228},{"delta":0.35,"premium":0.375,"strike":4.616876146164912,"iv":1.176949502321742,"gamma":0.2839363551925248,"theta":-0.008535399291985846,"vega":0.00516166286691272,"rho":-0.0017705038941488271,"breakevenPct":17.79309794254047},{"delta":0.4,"premium":0.43491988770609613,"strike":5.064778256979563,"iv":0.8173722169527277,"gamma":0.3252824572509558,"theta":-0.0074734524468870805,"vega":0.00558979833048789,"rho":-0.002028640965081147,"breakevenPct":10.27406261097932},{"delta":0.45,"premium":0.9621401178338302,"strike":5.63474607333387,"iv":0.9410027988624783,"gamma":0.29820750410957453,"theta":-0.007841813684945093,"vega":0.005365883736965249,"rho":-0.0026562457843755855,"breakevenPct":9.445621017441082},{"delta":0.5,"premium":1.4893603479615645,"strike":6.204713889688177,"iv":1.0646333807722288,"gamma":0.2711325509681932,"theta":-0.008210174923003105,"vega":0.005141969143442609,"rho":-0.003283850603670024,"breakevenPct":8.617179423902845},{"delta":0.55,"premium":2.0165805780892994,"strike":6.774681706042486,"iv":1.1882639626819795,"gamma":0.24405759782681186,"theta":-0.008578536161061117,"vega":0.004918054549919968,"rho":-0.003911455422964464,"breakevenPct":7.788737830364607},{"delta":0.6,"premium":2.543800808217033,"strike":7.344649522396792,"iv":1.31189454459173,"gamma":0.2169826446854306,"theta":-0.008946897399119129,"vega":0.004694139956397328,"rho":-0.004539060242258902,"breakevenPct":6.960296236826371},{"delta":0.65,"premium":3.0710210383447674,"strike":7.9146173387511,"iv":1.4355251265014806,"gamma":0.18990769154404927,"theta":-0.00931525863717714,"vega":0.0044702253628746864,"rho":-0.005166665061553341,"breakevenPct":6.131854643288133},{"delta":0.7,"premium":3.5982412684725014,"strike":8.484585155105407,"iv":1.5591557084112313,"gamma":0.162832738402668,"theta":-0.009683619875235153,"vega":0.004246310769352046,"rho":-0.0057942698808477805,"breakevenPct":5.303413049749896},{"delta":0.75,"premium":4.125461498600236,"strike":9.054552971459714,"iv":1.682786290320982,"gamma":0.13575778526128665,"theta":-0.010051981113293165,"vega":0.004022396175829406,"rho":-0.0064218747001422195,"breakevenPct":4.474971456211658},{"delta":0.8,"premium":4.652681728727971,"strike":9.624520787814022,"iv":1.8064168722307326,"gamma":0.10868283211990534,"theta":-0.010420342351351176,"vega":0.0037984815823067647,"rho":-0.0070494795194366595,"breakevenPct":3.64652986267342},{"delta":0.85,"premium":4.326133499931393,"strike":9.35822238088704,"iv":1.6428662249913395,"gamma":0.10087203426979298,"theta":-0.008798514099690482,"vega":0.0033811764497805475,"rho":-0.006992086944299943,"breakevenPct":2.4788976558982982}]}},"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"}}