{"symbol":"IPWR","url":"https://intraalpha.com/companies/IPWR","capturedAt":"2026-10-23T04:07:17.338Z","state":"ready","quote":{"symbol":"IPWR","last_price":2.9,"prev_close":3.03,"regular_close":2.85,"change":-0.13,"change_pct":-4.2904,"regular_change":-0.18,"regular_change_pct":-5.9406,"extended_change":0.05,"extended_change_pct":1.7544,"bid":2.8,"ask":3.12,"bid_size":200,"ask_size":500,"volume":147197,"vwap":2.908664,"open":2.96,"high":3.12,"low":2.81,"close":2.85,"trade_count":1120,"last_trade_at":"2026-10-22T23:54:03.697911325Z","last_quote_at":"2026-10-22T23:55:03.399709659Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:15.048716648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IPWR","fetched_at":"2026-10-23T04:07:17.013902+00:00","name":"Ideal Power Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Ideal Power Inc. focuses on the development and commercialization of its B-TRAN technology. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":49797000,"ebitda":-11643013,"pe_ratio":null,"peg_ratio":0.257,"book_value":2.586,"dividend_per_share":null,"dividend_yield":null,"eps":-1.03,"revenue_ttm":30250,"gross_profit_ttm":173,"profit_margin":0,"operating_margin_ttm":-587.59,"return_on_assets_ttm":-0.251,"return_on_equity_ttm":-0.43,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.549,"analyst_target_price":10.75,"analyst_number":null,"beta":1.875,"fifty_two_week_high":9.3,"fifty_two_week_low":2.615,"fifty_day_ma":4.224,"two_hundred_day_ma":4.3,"shares_outstanding":16434700,"forward_pe":9,"price_to_sales":1646.18,"price_to_book":1.563,"ev_to_revenue":841.65,"ev_to_ebitda":-5.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:17.013902+00:00"},"optionObservedAt":"2026-10-22T19:59:55.182Z","bars":[{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-16T11:35:00Z","v":1000,"vw":3.25},{"c":3.2,"h":3.269,"l":3.17,"n":16,"o":3.17,"t":"2026-10-16T13:30:00Z","v":6082,"vw":3.177372},{"c":3.195,"h":3.22,"l":3.195,"n":2,"o":3.22,"t":"2026-10-16T13:45:00Z","v":923,"vw":3.203478},{"c":3.1997,"h":3.2,"l":3.1997,"n":2,"o":3.2,"t":"2026-10-16T13:50:00Z","v":200,"vw":3.19985},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-16T13:55:00Z","v":238,"vw":3.2},{"c":3.2023,"h":3.2023,"l":3.17,"n":12,"o":3.17,"t":"2026-10-16T14:00:00Z","v":929,"vw":3.195494},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T14:05:00Z","v":109,"vw":3.17},{"c":3.18,"h":3.18,"l":3.15,"n":14,"o":3.17,"t":"2026-10-16T14:10:00Z","v":2067,"vw":3.162605},{"c":3.1497,"h":3.15,"l":3.1448,"n":16,"o":3.15,"t":"2026-10-16T14:20:00Z","v":2700,"vw":3.148987},{"c":3.21,"h":3.21,"l":3.2,"n":6,"o":3.2,"t":"2026-10-16T14:50:00Z","v":485,"vw":3.2075},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T15:00:00Z","v":101,"vw":3.17},{"c":3.15,"h":3.16,"l":3.15,"n":12,"o":3.16,"t":"2026-10-16T15:05:00Z","v":741,"vw":3.15233},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-16T15:10:00Z","v":624,"vw":3.16},{"c":3.1455,"h":3.1455,"l":3.1455,"n":1,"o":3.1455,"t":"2026-10-16T15:15:00Z","v":100,"vw":3.1455},{"c":3.145,"h":3.145,"l":3.14,"n":2,"o":3.14,"t":"2026-10-16T15:35:00Z","v":305,"vw":3.143361},{"c":3.16,"h":3.16,"l":3.16,"n":11,"o":3.16,"t":"2026-10-16T15:40:00Z","v":519,"vw":3.16},{"c":3.13,"h":3.2,"l":3.13,"n":5,"o":3.2,"t":"2026-10-16T15:45:00Z","v":361,"vw":3.160894},{"c":3.14,"h":3.15,"l":3.14,"n":4,"o":3.15,"t":"2026-10-16T15:55:00Z","v":360,"vw":3.147143},{"c":3.12,"h":3.13,"l":3.12,"n":20,"o":3.13,"t":"2026-10-16T16:00:00Z","v":1806,"vw":3.12625},{"c":3.1365,"h":3.1365,"l":3.135,"n":4,"o":3.135,"t":"2026-10-16T16:15:00Z","v":400,"vw":3.135375},{"c":3.15,"h":3.15,"l":3.135,"n":2,"o":3.135,"t":"2026-10-16T16:20:00Z","v":252,"vw":3.144048},{"c":3.124,"h":3.135,"l":3.124,"n":12,"o":3.1242,"t":"2026-10-16T16:25:00Z","v":2297,"vw":3.128844},{"c":3.06,"h":3.12,"l":3.06,"n":34,"o":3.12,"t":"2026-10-16T16:30:00Z","v":10374,"vw":3.110283},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-10-16T16:35:00Z","v":395,"vw":3.063333},{"c":3.07,"h":3.08,"l":3.05,"n":16,"o":3.05,"t":"2026-10-16T16:40:00Z","v":1243,"vw":3.06232},{"c":3.055,"h":3.0899,"l":3.05,"n":16,"o":3.0662,"t":"2026-10-16T16:45:00Z","v":2249,"vw":3.061387},{"c":3.0484,"h":3.068,"l":3.03,"n":23,"o":3.05,"t":"2026-10-16T16:50:00Z","v":3582,"vw":3.049847},{"c":3.05,"h":3.07,"l":3.05,"n":15,"o":3.07,"t":"2026-10-16T16:55:00Z","v":1615,"vw":3.056275},{"c":3.05,"h":3.09,"l":3.05,"n":12,"o":3.06,"t":"2026-10-16T17:00:00Z","v":2735,"vw":3.054473},{"c":3.05,"h":3.05,"l":3.0268,"n":26,"o":3.0437,"t":"2026-10-16T17:05:00Z","v":1825,"vw":3.042086},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T17:10:00Z","v":100,"vw":3.03},{"c":3.02,"h":3.05,"l":3.02,"n":10,"o":3.0443,"t":"2026-10-16T17:15:00Z","v":7329,"vw":3.044452},{"c":3.01,"h":3.04,"l":2.99,"n":171,"o":3.02,"t":"2026-10-16T17:20:00Z","v":22217,"vw":3.00972},{"c":3.03,"h":3.03,"l":2.98,"n":30,"o":2.98,"t":"2026-10-16T17:25:00Z","v":2642,"vw":3.01763},{"c":3.005,"h":3.005,"l":3.005,"n":3,"o":3.005,"t":"2026-10-16T17:30:00Z","v":449,"vw":3.005},{"c":3,"h":3.02,"l":3,"n":27,"o":3.02,"t":"2026-10-16T17:35:00Z","v":811,"vw":3.015181},{"c":3.03,"h":3.03,"l":2.995,"n":53,"o":3,"t":"2026-10-16T17:40:00Z","v":3872,"vw":3.012329},{"c":3.025,"h":3.025,"l":3.025,"n":4,"o":3.025,"t":"2026-10-16T17:45:00Z","v":321,"vw":3.025},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-10-16T18:05:00Z","v":527,"vw":3.015},{"c":3.03,"h":3.05,"l":3,"n":9,"o":3.04,"t":"2026-10-16T18:10:00Z","v":1235,"vw":3.033636},{"c":3.03,"h":3.04,"l":3.03,"n":7,"o":3.04,"t":"2026-10-16T18:15:00Z","v":1316,"vw":3.039167},{"c":3,"h":3.0001,"l":3,"n":16,"o":3,"t":"2026-10-16T18:20:00Z","v":2032,"vw":3.000078},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-10-16T18:25:00Z","v":737,"vw":3.0175},{"c":3.01,"h":3.01,"l":2.99,"n":21,"o":3.01,"t":"2026-10-16T18:30:00Z","v":2042,"vw":3.003256},{"c":3,"h":3,"l":2.9801,"n":7,"o":3,"t":"2026-10-16T18:35:00Z","v":2778,"vw":2.981848},{"c":2.985,"h":3.02,"l":2.985,"n":5,"o":3.02,"t":"2026-10-16T18:45:00Z","v":440,"vw":3.01125},{"c":3.0073,"h":3.0073,"l":2.985,"n":11,"o":2.985,"t":"2026-10-16T18:50:00Z","v":1219,"vw":2.989301},{"c":3.0199,"h":3.0199,"l":2.9904,"n":5,"o":2.9904,"t":"2026-10-16T18:55:00Z","v":807,"vw":3.008723},{"c":2.98,"h":2.9944,"l":2.98,"n":5,"o":2.9944,"t":"2026-10-16T19:05:00Z","v":533,"vw":2.988976},{"c":3.005,"h":3.02,"l":2.995,"n":40,"o":2.995,"t":"2026-10-16T19:15:00Z","v":11770,"vw":3.018433},{"c":3.02,"h":3.02,"l":3,"n":7,"o":3,"t":"2026-10-16T19:20:00Z","v":685,"vw":3.011473},{"c":3.02,"h":3.04,"l":3.01,"n":12,"o":3.03,"t":"2026-10-16T19:25:00Z","v":931,"vw":3.025501},{"c":3.01,"h":3.03,"l":3.01,"n":6,"o":3.03,"t":"2026-10-16T19:30:00Z","v":320,"vw":3.02},{"c":2.995,"h":3,"l":2.995,"n":16,"o":3,"t":"2026-10-16T19:35:00Z","v":1198,"vw":2.999286},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-16T19:40:00Z","v":247,"vw":2.98},{"c":3,"h":3.0003,"l":2.98,"n":39,"o":3.0003,"t":"2026-10-16T19:45:00Z","v":3179,"vw":2.996561},{"c":2.9999,"h":3,"l":2.99,"n":25,"o":2.99,"t":"2026-10-16T19:50:00Z","v":2191,"vw":2.998968},{"c":2.96,"h":3,"l":2.96,"n":168,"o":3,"t":"2026-10-16T19:55:00Z","v":19885,"vw":2.975201},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-16T20:00:00Z","v":12034,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T21:40:00Z","v":170,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T11:00:00Z","v":3000,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T12:00:00Z","v":110,"vw":3},{"c":3.045,"h":3.05,"l":3.002,"n":12,"o":3.04,"t":"2026-10-19T13:30:00Z","v":3423,"vw":3.043879},{"c":3.0402,"h":3.0402,"l":3.025,"n":10,"o":3.03,"t":"2026-10-19T13:40:00Z","v":1670,"vw":3.030963},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-19T13:50:00Z","v":300,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-19T13:55:00Z","v":5018,"vw":3.045},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-19T14:00:00Z","v":104,"vw":3},{"c":3.0112,"h":3.0112,"l":3.0112,"n":2,"o":3.0112,"t":"2026-10-19T14:15:00Z","v":826,"vw":3.0112},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T14:25:00Z","v":1042,"vw":3.09},{"c":3.0144,"h":3.0144,"l":3,"n":5,"o":3,"t":"2026-10-19T14:30:00Z","v":295,"vw":3.0084},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T14:35:00Z","v":125,"vw":3.02},{"c":3.04,"h":3.04,"l":3,"n":15,"o":3,"t":"2026-10-19T14:45:00Z","v":1851,"vw":3.012853},{"c":3.045,"h":3.05,"l":3.045,"n":6,"o":3.05,"t":"2026-10-19T14:50:00Z","v":514,"vw":3.049},{"c":3.03,"h":3.05,"l":3.03,"n":14,"o":3.05,"t":"2026-10-19T14:55:00Z","v":1451,"vw":3.047692},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-19T15:00:00Z","v":5121,"vw":3.05},{"c":3.055,"h":3.055,"l":3.055,"n":4,"o":3.055,"t":"2026-10-19T15:05:00Z","v":406,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-19T15:10:00Z","v":100,"vw":3.055},{"c":3.06,"h":3.1,"l":3.04,"n":13,"o":3.055,"t":"2026-10-19T15:15:00Z","v":1609,"vw":3.075},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-19T15:20:00Z","v":830,"vw":3.06},{"c":3.09,"h":3.09,"l":3.08,"n":4,"o":3.08,"t":"2026-10-19T15:25:00Z","v":394,"vw":3.084429},{"c":3.065,"h":3.065,"l":3.065,"n":3,"o":3.065,"t":"2026-10-19T15:30:00Z","v":125,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-19T15:35:00Z","v":133,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-10-19T15:40:00Z","v":1550,"vw":3.065},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T15:45:00Z","v":100,"vw":3.05},{"c":3.09,"h":3.09,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T16:00:00Z","v":500,"vw":3.076},{"c":3.0201,"h":3.0503,"l":3.0201,"n":63,"o":3.0503,"t":"2026-10-19T16:05:00Z","v":3237,"vw":3.036359},{"c":3.0203,"h":3.0322,"l":3.0135,"n":11,"o":3.0322,"t":"2026-10-19T16:10:00Z","v":2408,"vw":3.025023},{"c":3.025,"h":3.025,"l":3,"n":6,"o":3.0122,"t":"2026-10-19T16:15:00Z","v":2566,"vw":3.004122},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-10-19T16:20:00Z","v":200,"vw":3.025},{"c":3.05,"h":3.05,"l":3.0101,"n":8,"o":3.04,"t":"2026-10-19T16:25:00Z","v":3612,"vw":3.022886},{"c":3.035,"h":3.035,"l":3.0145,"n":10,"o":3.0164,"t":"2026-10-19T16:30:00Z","v":3308,"vw":3.019056},{"c":3.035,"h":3.035,"l":3.0283,"n":7,"o":3.0284,"t":"2026-10-19T16:35:00Z","v":4115,"vw":3.028838},{"c":3.0066,"h":3.07,"l":3.0053,"n":104,"o":3.0284,"t":"2026-10-19T16:40:00Z","v":9769,"vw":3.043339},{"c":3.025,"h":3.025,"l":3,"n":18,"o":3.0053,"t":"2026-10-19T16:45:00Z","v":11631,"vw":3.006746},{"c":2.95,"h":3.025,"l":2.95,"n":77,"o":3.0004,"t":"2026-10-19T16:50:00Z","v":13699,"vw":2.984108},{"c":2.95,"h":2.97,"l":2.95,"n":41,"o":2.97,"t":"2026-10-19T16:55:00Z","v":1421,"vw":2.961218},{"c":2.99,"h":2.99,"l":2.95,"n":14,"o":2.95,"t":"2026-10-19T17:00:00Z","v":714,"vw":2.969065},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T17:05:00Z","v":100,"vw":2.97},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-19T17:10:00Z","v":150,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-19T17:25:00Z","v":358,"vw":2.95},{"c":2.98,"h":2.98,"l":2.9699,"n":14,"o":2.9699,"t":"2026-10-19T17:30:00Z","v":1388,"vw":2.970757},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T17:35:00Z","v":400,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-19T17:40:00Z","v":210,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-19T17:45:00Z","v":300,"vw":2.95},{"c":2.93,"h":2.95,"l":2.93,"n":8,"o":2.95,"t":"2026-10-19T17:50:00Z","v":2702,"vw":2.949231},{"c":2.97,"h":2.97,"l":2.96,"n":12,"o":2.96,"t":"2026-10-19T17:55:00Z","v":367,"vw":2.965},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T18:05:00Z","v":200,"vw":2.96},{"c":2.98,"h":3,"l":2.98,"n":20,"o":2.99,"t":"2026-10-19T18:10:00Z","v":1526,"vw":2.994436},{"c":2.9773,"h":2.9773,"l":2.97,"n":7,"o":2.97,"t":"2026-10-19T18:15:00Z","v":5757,"vw":2.97477},{"c":2.98,"h":3,"l":2.98,"n":16,"o":2.9826,"t":"2026-10-19T18:20:00Z","v":1575,"vw":2.983721},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-19T18:35:00Z","v":383,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-19T18:40:00Z","v":259,"vw":2.95},{"c":2.97,"h":2.98,"l":2.97,"n":31,"o":2.97,"t":"2026-10-19T18:45:00Z","v":802,"vw":2.972},{"c":3,"h":3,"l":2.98,"n":21,"o":2.99,"t":"2026-10-19T18:50:00Z","v":2603,"vw":2.997917},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-19T18:55:00Z","v":468,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-19T19:05:00Z","v":200,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":9,"o":2.98,"t":"2026-10-19T19:10:00Z","v":460,"vw":2.98},{"c":2.98,"h":2.99,"l":2.98,"n":54,"o":2.98,"t":"2026-10-19T19:15:00Z","v":3957,"vw":2.985707},{"c":3,"h":3.04,"l":2.985,"n":50,"o":2.99,"t":"2026-10-19T19:20:00Z","v":2345,"vw":3.004643},{"c":3.0348,"h":3.0348,"l":3.0348,"n":7,"o":3.0348,"t":"2026-10-19T19:25:00Z","v":469,"vw":3.0348},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-19T19:40:00Z","v":131,"vw":3.01},{"c":2.95,"h":2.96,"l":2.95,"n":9,"o":2.96,"t":"2026-10-19T19:45:00Z","v":387,"vw":2.955},{"c":2.975,"h":2.975,"l":2.975,"n":12,"o":2.975,"t":"2026-10-19T19:50:00Z","v":853,"vw":2.975},{"c":2.98,"h":2.98,"l":2.98,"n":39,"o":2.98,"t":"2026-10-19T19:55:00Z","v":1053,"vw":2.98},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-19T20:00:00Z","v":3824,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-20T10:00:00Z","v":110,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T11:55:00Z","v":190,"vw":2.93},{"c":2.95,"h":2.952,"l":2.95,"n":22,"o":2.95,"t":"2026-10-20T13:30:00Z","v":2484,"vw":2.950199},{"c":2.92,"h":3.05,"l":2.9,"n":34,"o":2.9501,"t":"2026-10-20T13:35:00Z","v":7615,"vw":2.91934},{"c":2.96,"h":2.96,"l":2.87,"n":18,"o":2.92,"t":"2026-10-20T13:40:00Z","v":6591,"vw":2.872656},{"c":2.89,"h":2.9675,"l":2.89,"n":7,"o":2.9675,"t":"2026-10-20T13:45:00Z","v":1129,"vw":2.908359},{"c":2.97,"h":2.97,"l":2.95,"n":6,"o":2.95,"t":"2026-10-20T13:50:00Z","v":559,"vw":2.958082},{"c":2.97,"h":3,"l":2.9527,"n":16,"o":2.97,"t":"2026-10-20T13:55:00Z","v":1492,"vw":2.961604},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-20T14:00:00Z","v":216,"vw":2.98},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-20T14:05:00Z","v":359,"vw":3},{"c":3,"h":3,"l":2.98,"n":22,"o":3,"t":"2026-10-20T14:10:00Z","v":2858,"vw":2.999286},{"c":3.025,"h":3.03,"l":3,"n":16,"o":3,"t":"2026-10-20T14:15:00Z","v":4298,"vw":3.027733},{"c":3.035,"h":3.1099,"l":3.035,"n":4,"o":3.1099,"t":"2026-10-20T14:20:00Z","v":445,"vw":3.068633},{"c":3.14,"h":3.14,"l":3.075,"n":7,"o":3.075,"t":"2026-10-20T14:25:00Z","v":1137,"vw":3.115867},{"c":3.13,"h":3.13,"l":3.08,"n":12,"o":3.09,"t":"2026-10-20T14:30:00Z","v":851,"vw":3.111162},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-20T14:35:00Z","v":200,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":5,"o":3.105,"t":"2026-10-20T14:40:00Z","v":696,"vw":3.105},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-20T14:45:00Z","v":432,"vw":3.1},{"c":3.075,"h":3.105,"l":3.075,"n":8,"o":3.105,"t":"2026-10-20T14:50:00Z","v":1011,"vw":3.100853},{"c":3.1087,"h":3.1087,"l":3.1087,"n":3,"o":3.1087,"t":"2026-10-20T14:55:00Z","v":644,"vw":3.1087},{"c":3.0687,"h":3.0687,"l":3.0687,"n":1,"o":3.0687,"t":"2026-10-20T15:05:00Z","v":100,"vw":3.0687},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-20T15:10:00Z","v":116,"vw":3.07},{"c":3.0316,"h":3.0316,"l":3.0316,"n":2,"o":3.0316,"t":"2026-10-20T15:15:00Z","v":644,"vw":3.0316},{"c":2.99,"h":3.14,"l":2.99,"n":28,"o":3.07,"t":"2026-10-20T15:25:00Z","v":7071,"vw":3.119732},{"c":2.99,"h":3.075,"l":2.99,"n":11,"o":3.075,"t":"2026-10-20T15:35:00Z","v":5104,"vw":3.066084},{"c":3.08,"h":3.08,"l":3.016,"n":7,"o":3.016,"t":"2026-10-20T15:40:00Z","v":521,"vw":3.032121},{"c":3.1349,"h":3.1349,"l":3.0327,"n":3,"o":3.0327,"t":"2026-10-20T15:45:00Z","v":900,"vw":3.068344},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T15:55:00Z","v":300,"vw":3.08},{"c":3.1345,"h":3.1345,"l":3.1345,"n":1,"o":3.1345,"t":"2026-10-20T16:05:00Z","v":100,"vw":3.1345},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T16:10:00Z","v":500,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T16:15:00Z","v":200,"vw":3.08},{"c":3.0511,"h":3.16,"l":3.0511,"n":4,"o":3.16,"t":"2026-10-20T16:20:00Z","v":235,"vw":3.112652},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T17:20:00Z","v":241,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T17:50:00Z","v":750,"vw":3.045},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T17:55:00Z","v":100,"vw":3},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T18:05:00Z","v":100,"vw":3.045},{"c":3.03,"h":3.03,"l":3,"n":23,"o":3,"t":"2026-10-20T18:20:00Z","v":7279,"vw":3.000826},{"c":3.005,"h":3.025,"l":2.99,"n":7,"o":2.99,"t":"2026-10-20T18:25:00Z","v":600,"vw":3.003},{"c":2.99,"h":3.0238,"l":2.99,"n":2,"o":3.0238,"t":"2026-10-20T18:30:00Z","v":300,"vw":3.012533},{"c":2.99,"h":2.99,"l":2.98,"n":2,"o":2.98,"t":"2026-10-20T18:35:00Z","v":400,"vw":2.9825},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-20T18:40:00Z","v":100,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":2,"o":2.99,"t":"2026-10-20T18:45:00Z","v":200,"vw":2.985},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-20T18:50:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-20T19:00:00Z","v":200,"vw":3},{"c":3.005,"h":3.005,"l":2.99,"n":6,"o":2.99,"t":"2026-10-20T19:10:00Z","v":382,"vw":2.995},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T19:20:00Z","v":100,"vw":2.98},{"c":2.98,"h":3.01,"l":2.98,"n":28,"o":3.0002,"t":"2026-10-20T19:50:00Z","v":2157,"vw":3.002682},{"c":2.99,"h":2.995,"l":2.965,"n":131,"o":2.98,"t":"2026-10-20T19:55:00Z","v":9137,"vw":2.98427},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-20T20:00:00Z","v":2867,"vw":2.98},{"c":3.14,"h":3.14,"l":2.99,"n":5,"o":3,"t":"2026-10-21T12:15:00Z","v":930,"vw":3.067222},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-21T12:25:00Z","v":125,"vw":3.2},{"c":3.15,"h":3.2,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T13:15:00Z","v":400,"vw":3.1655},{"c":3.02,"h":3.168,"l":3.02,"n":24,"o":3.11,"t":"2026-10-21T13:30:00Z","v":6431,"vw":3.105394},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-21T13:35:00Z","v":738,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-21T13:40:00Z","v":300,"vw":3.025},{"c":3.04,"h":3.09,"l":3.04,"n":23,"o":3.04,"t":"2026-10-21T13:50:00Z","v":1233,"vw":3.050011},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T13:55:00Z","v":1000,"vw":3.06},{"c":3.02,"h":3.075,"l":3,"n":23,"o":3.075,"t":"2026-10-21T14:00:00Z","v":5846,"vw":3.038254},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-21T14:10:00Z","v":100,"vw":3.02},{"c":2.985,"h":2.985,"l":2.9501,"n":13,"o":2.9501,"t":"2026-10-21T14:20:00Z","v":2832,"vw":2.970888},{"c":2.97,"h":2.9901,"l":2.95,"n":18,"o":2.99,"t":"2026-10-21T14:25:00Z","v":4136,"vw":2.984497},{"c":3.06,"h":3.06,"l":2.97,"n":16,"o":2.97,"t":"2026-10-21T14:30:00Z","v":1937,"vw":3.010591},{"c":3.03,"h":3.06,"l":3.03,"n":12,"o":3.05,"t":"2026-10-21T14:35:00Z","v":1803,"vw":3.036111},{"c":3.0484,"h":3.0484,"l":2.99,"n":13,"o":3.03,"t":"2026-10-21T14:40:00Z","v":2632,"vw":3.000435},{"c":3.055,"h":3.055,"l":3.045,"n":4,"o":3.045,"t":"2026-10-21T14:45:00Z","v":318,"vw":3.05},{"c":3.03,"h":3.036,"l":3.03,"n":4,"o":3.036,"t":"2026-10-21T14:55:00Z","v":394,"vw":3.032571},{"c":3.0581,"h":3.0581,"l":3.0581,"n":2,"o":3.0581,"t":"2026-10-21T15:20:00Z","v":504,"vw":3.0581},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T15:25:00Z","v":4295,"vw":3.03},{"c":3.06,"h":3.09,"l":3.04,"n":18,"o":3.06,"t":"2026-10-21T15:30:00Z","v":3394,"vw":3.055885},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-10-21T15:35:00Z","v":391,"vw":3.053333},{"c":3.03,"h":3.05,"l":3.03,"n":10,"o":3.05,"t":"2026-10-21T15:40:00Z","v":1302,"vw":3.037273},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T15:45:00Z","v":100,"vw":3.05},{"c":3.0992,"h":3.0992,"l":3.05,"n":5,"o":3.05,"t":"2026-10-21T15:50:00Z","v":351,"vw":3.080978},{"c":3.05,"h":3.05,"l":3.04,"n":7,"o":3.04,"t":"2026-10-21T15:55:00Z","v":1435,"vw":3.042344},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-21T16:00:00Z","v":200,"vw":3.05},{"c":3.0101,"h":3.05,"l":3.0101,"n":3,"o":3.05,"t":"2026-10-21T16:10:00Z","v":299,"vw":3.03005},{"c":3.02,"h":3.05,"l":3.01,"n":14,"o":3.01,"t":"2026-10-21T16:15:00Z","v":857,"vw":3.018865},{"c":3.035,"h":3.035,"l":3,"n":22,"o":3,"t":"2026-10-21T16:25:00Z","v":4008,"vw":3.009863},{"c":3.01,"h":3.035,"l":3.01,"n":3,"o":3.035,"t":"2026-10-21T16:30:00Z","v":450,"vw":3.01625},{"c":3.0375,"h":3.0375,"l":3.0375,"n":2,"o":3.0375,"t":"2026-10-21T16:40:00Z","v":196,"vw":3.0375},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-10-21T16:45:00Z","v":100,"vw":3.005},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-21T17:00:00Z","v":100,"vw":3.01},{"c":3.05,"h":3.06,"l":3.05,"n":18,"o":3.05,"t":"2026-10-21T17:05:00Z","v":1266,"vw":3.051244},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-21T17:10:00Z","v":200,"vw":3.06},{"c":3.06,"h":3.06,"l":3.05,"n":2,"o":3.05,"t":"2026-10-21T17:15:00Z","v":200,"vw":3.055},{"c":3.06,"h":3.06,"l":3,"n":6,"o":3,"t":"2026-10-21T17:20:00Z","v":524,"vw":3.015},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-21T17:25:00Z","v":3821,"vw":3.03},{"c":3.05,"h":3.06,"l":3.05,"n":3,"o":3.06,"t":"2026-10-21T17:30:00Z","v":300,"vw":3.055},{"c":3.05,"h":3.055,"l":3.04,"n":12,"o":3.055,"t":"2026-10-21T17:35:00Z","v":804,"vw":3.049103},{"c":3.015,"h":3.015,"l":3.01,"n":5,"o":3.01,"t":"2026-10-21T17:45:00Z","v":534,"vw":3.011163},{"c":3.06,"h":3.06,"l":2.98,"n":9,"o":2.98,"t":"2026-10-21T17:50:00Z","v":596,"vw":3.024898},{"c":3.0392,"h":3.0392,"l":3.0392,"n":1,"o":3.0392,"t":"2026-10-21T17:55:00Z","v":200,"vw":3.0392},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-21T18:00:00Z","v":100,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-21T18:05:00Z","v":256,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-21T18:10:00Z","v":130,"vw":3.065},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-21T18:15:00Z","v":115,"vw":3.09},{"c":3.0716,"h":3.0716,"l":3.0716,"n":2,"o":3.0716,"t":"2026-10-21T18:25:00Z","v":258,"vw":3.0716},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T18:30:00Z","v":100,"vw":3.05},{"c":3.09,"h":3.09,"l":3.0716,"n":3,"o":3.0716,"t":"2026-10-21T18:50:00Z","v":654,"vw":3.074577},{"c":3.0301,"h":3.0301,"l":3.0301,"n":3,"o":3.0301,"t":"2026-10-21T19:00:00Z","v":222,"vw":3.0301},{"c":3.07,"h":3.1,"l":3.065,"n":23,"o":3.1,"t":"2026-10-21T19:20:00Z","v":2098,"vw":3.083814},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T19:30:00Z","v":100,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T19:40:00Z","v":100,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":6,"o":3.055,"t":"2026-10-21T19:50:00Z","v":377,"vw":3.055},{"c":3.015,"h":3.06,"l":3,"n":113,"o":3.045,"t":"2026-10-21T19:55:00Z","v":10060,"vw":3.033764},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-21T20:00:00Z","v":2284,"vw":3.03},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T08:05:00Z","v":500,"vw":3.14},{"c":3.06,"h":3.1,"l":2.96,"n":7,"o":2.96,"t":"2026-10-22T13:30:00Z","v":746,"vw":2.999867},{"c":3.06,"h":3.12,"l":3.06,"n":6,"o":3.11,"t":"2026-10-22T13:35:00Z","v":760,"vw":3.075714},{"c":3.085,"h":3.085,"l":3.0411,"n":5,"o":3.085,"t":"2026-10-22T13:40:00Z","v":2173,"vw":3.054372},{"c":3.065,"h":3.065,"l":3.065,"n":10,"o":3.065,"t":"2026-10-22T13:45:00Z","v":616,"vw":3.065},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-22T13:55:00Z","v":136,"vw":3.05},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-22T14:15:00Z","v":500,"vw":3.035},{"c":2.9655,"h":2.99,"l":2.9655,"n":22,"o":2.99,"t":"2026-10-22T14:25:00Z","v":4312,"vw":2.980609},{"c":2.98,"h":2.98,"l":2.96,"n":22,"o":2.9638,"t":"2026-10-22T14:30:00Z","v":10578,"vw":2.967502},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-22T14:35:00Z","v":200,"vw":2.98},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-22T14:45:00Z","v":298,"vw":3},{"c":3,"h":3.01,"l":3,"n":6,"o":3.01,"t":"2026-10-22T14:50:00Z","v":1746,"vw":3.000611},{"c":3.02,"h":3.03,"l":3.02,"n":6,"o":3.02,"t":"2026-10-22T14:55:00Z","v":416,"vw":3.0225},{"c":3,"h":3.03,"l":3,"n":5,"o":3.03,"t":"2026-10-22T15:00:00Z","v":422,"vw":3.009836},{"c":2.96,"h":3.01,"l":2.955,"n":63,"o":3.01,"t":"2026-10-22T15:05:00Z","v":8385,"vw":2.962318},{"c":2.96,"h":2.975,"l":2.96,"n":16,"o":2.975,"t":"2026-10-22T15:10:00Z","v":583,"vw":2.967991},{"c":2.9678,"h":2.98,"l":2.9678,"n":15,"o":2.98,"t":"2026-10-22T15:15:00Z","v":987,"vw":2.972017},{"c":2.9703,"h":3.05,"l":2.9703,"n":5,"o":3.04,"t":"2026-10-22T15:20:00Z","v":1188,"vw":2.983291},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-22T15:25:00Z","v":200,"vw":3.03},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-22T15:30:00Z","v":200,"vw":2.995},{"c":2.995,"h":3.0228,"l":2.995,"n":8,"o":2.995,"t":"2026-10-22T15:35:00Z","v":889,"vw":3.006064},{"c":2.985,"h":2.985,"l":2.985,"n":5,"o":2.985,"t":"2026-10-22T15:40:00Z","v":217,"vw":2.985},{"c":2.985,"h":2.985,"l":2.985,"n":3,"o":2.985,"t":"2026-10-22T15:45:00Z","v":200,"vw":2.985},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-22T15:50:00Z","v":206,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-22T15:55:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-22T16:05:00Z","v":200,"vw":3.01},{"c":2.9512,"h":3.022,"l":2.9512,"n":6,"o":3.01,"t":"2026-10-22T16:10:00Z","v":2300,"vw":2.988727},{"c":2.95,"h":2.985,"l":2.95,"n":52,"o":2.985,"t":"2026-10-22T16:15:00Z","v":7172,"vw":2.965352},{"c":2.94,"h":2.954,"l":2.9,"n":68,"o":2.95,"t":"2026-10-22T16:20:00Z","v":15891,"vw":2.924424},{"c":2.9085,"h":2.9324,"l":2.9,"n":15,"o":2.9196,"t":"2026-10-22T16:25:00Z","v":9323,"vw":2.910468},{"c":2.8565,"h":2.91,"l":2.85,"n":73,"o":2.9,"t":"2026-10-22T16:30:00Z","v":13244,"vw":2.874274},{"c":2.87,"h":2.87,"l":2.865,"n":29,"o":2.865,"t":"2026-10-22T16:35:00Z","v":2237,"vw":2.865647},{"c":2.865,"h":2.865,"l":2.865,"n":3,"o":2.865,"t":"2026-10-22T16:40:00Z","v":121,"vw":2.865},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-22T16:45:00Z","v":200,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-22T16:50:00Z","v":200,"vw":2.91},{"c":2.895,"h":2.91,"l":2.895,"n":7,"o":2.91,"t":"2026-10-22T16:55:00Z","v":468,"vw":2.904615},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-10-22T17:00:00Z","v":120,"vw":2.905},{"c":2.9025,"h":2.91,"l":2.9025,"n":11,"o":2.905,"t":"2026-10-22T17:05:00Z","v":596,"vw":2.905833},{"c":2.92,"h":2.92,"l":2.89,"n":13,"o":2.89,"t":"2026-10-22T17:10:00Z","v":923,"vw":2.895715},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-22T17:15:00Z","v":200,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-22T17:25:00Z","v":200,"vw":2.93},{"c":2.8501,"h":2.93,"l":2.8501,"n":8,"o":2.93,"t":"2026-10-22T17:30:00Z","v":616,"vw":2.86608},{"c":2.895,"h":2.895,"l":2.895,"n":4,"o":2.895,"t":"2026-10-22T17:35:00Z","v":201,"vw":2.895},{"c":2.895,"h":2.895,"l":2.895,"n":9,"o":2.895,"t":"2026-10-22T17:40:00Z","v":200,"vw":2.895},{"c":2.9219,"h":2.9219,"l":2.92,"n":3,"o":2.92,"t":"2026-10-22T17:45:00Z","v":300,"vw":2.920633},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-22T17:50:00Z","v":200,"vw":2.92},{"c":2.92,"h":2.92,"l":2.895,"n":2,"o":2.895,"t":"2026-10-22T17:55:00Z","v":200,"vw":2.9075},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-22T18:00:00Z","v":261,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-22T18:05:00Z","v":200,"vw":2.89},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-10-22T18:15:00Z","v":227,"vw":2.895},{"c":2.835,"h":2.888,"l":2.835,"n":52,"o":2.888,"t":"2026-10-22T18:40:00Z","v":10338,"vw":2.857287},{"c":2.845,"h":2.86,"l":2.82,"n":28,"o":2.835,"t":"2026-10-22T18:45:00Z","v":13453,"vw":2.831479},{"c":2.835,"h":2.86,"l":2.835,"n":31,"o":2.86,"t":"2026-10-22T18:50:00Z","v":3068,"vw":2.843148},{"c":2.835,"h":2.835,"l":2.835,"n":10,"o":2.835,"t":"2026-10-22T18:55:00Z","v":1150,"vw":2.835},{"c":2.845,"h":2.845,"l":2.845,"n":3,"o":2.845,"t":"2026-10-22T19:00:00Z","v":210,"vw":2.845},{"c":2.86,"h":2.86,"l":2.86,"n":12,"o":2.86,"t":"2026-10-22T19:05:00Z","v":451,"vw":2.86},{"c":2.86,"h":2.86,"l":2.835,"n":14,"o":2.835,"t":"2026-10-22T19:10:00Z","v":1052,"vw":2.838671},{"c":2.84,"h":2.87,"l":2.81,"n":24,"o":2.86,"t":"2026-10-22T19:15:00Z","v":2636,"vw":2.850152},{"c":2.875,"h":2.875,"l":2.87,"n":9,"o":2.875,"t":"2026-10-22T19:20:00Z","v":561,"vw":2.874},{"c":2.875,"h":2.875,"l":2.875,"n":8,"o":2.875,"t":"2026-10-22T19:25:00Z","v":898,"vw":2.875},{"c":2.865,"h":2.865,"l":2.865,"n":3,"o":2.865,"t":"2026-10-22T19:30:00Z","v":303,"vw":2.865},{"c":2.865,"h":2.865,"l":2.865,"n":8,"o":2.865,"t":"2026-10-22T19:35:00Z","v":592,"vw":2.865},{"c":2.835,"h":2.85,"l":2.835,"n":44,"o":2.85,"t":"2026-10-22T19:40:00Z","v":4810,"vw":2.846837},{"c":2.85,"h":2.85,"l":2.81,"n":19,"o":2.812,"t":"2026-10-22T19:45:00Z","v":1549,"vw":2.822917},{"c":2.86,"h":2.86,"l":2.825,"n":38,"o":2.835,"t":"2026-10-22T19:50:00Z","v":2419,"vw":2.846557},{"c":2.85,"h":2.87,"l":2.85,"n":40,"o":2.87,"t":"2026-10-22T19:55:00Z","v":2394,"vw":2.854329},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-22T20:00:00Z","v":2815,"vw":2.85},{"c":2.85,"h":2.86,"l":2.85,"n":8,"o":2.85,"t":"2026-10-22T21:15:00Z","v":521,"vw":2.854728},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T22:15:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T22:30:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T23:50:00Z","v":100,"vw":2.9}],"history":[{"c":7.41,"h":7.53,"l":7.3501,"n":144,"o":7.4,"t":"2024-10-21T04:00:00Z","v":10300,"vw":7.426857},{"c":7.36,"h":7.6,"l":7.36,"n":125,"o":7.37,"t":"2024-10-22T04:00:00Z","v":9315,"vw":7.485567},{"c":7.45,"h":7.58,"l":7.31,"n":129,"o":7.32,"t":"2024-10-23T04:00:00Z","v":16748,"vw":7.443913},{"c":7.43,"h":7.65,"l":7.26,"n":217,"o":7.56,"t":"2024-10-24T04:00:00Z","v":15469,"vw":7.455292},{"c":7.34,"h":7.55,"l":7.273,"n":149,"o":7.485,"t":"2024-10-25T04:00:00Z","v":16065,"vw":7.414154},{"c":7.23,"h":7.52,"l":7.1103,"n":349,"o":7.31,"t":"2024-10-28T04:00:00Z","v":21086,"vw":7.273131},{"c":7.4062,"h":7.465,"l":7.25,"n":386,"o":7.25,"t":"2024-10-29T04:00:00Z","v":10803,"vw":7.425529},{"c":7.2,"h":7.44,"l":7.16,"n":169,"o":7.44,"t":"2024-10-30T04:00:00Z","v":14795,"vw":7.225292},{"c":7.2,"h":7.8799,"l":7.1,"n":238,"o":7.8799,"t":"2024-10-31T04:00:00Z","v":18853,"vw":7.252427},{"c":7.3705,"h":7.4999,"l":7.2202,"n":144,"o":7.38,"t":"2024-11-01T04:00:00Z","v":13179,"vw":7.371157},{"c":7.2518,"h":7.47,"l":7.1433,"n":116,"o":7.1433,"t":"2024-11-04T05:00:00Z","v":8406,"vw":7.34062},{"c":7.48,"h":7.53,"l":7.26,"n":335,"o":7.26,"t":"2024-11-05T05:00:00Z","v":19857,"vw":7.462575},{"c":7.11,"h":7.44,"l":7.0804,"n":134,"o":7.42,"t":"2024-11-06T05:00:00Z","v":10701,"vw":7.289559},{"c":7.2,"h":7.4,"l":7.11,"n":185,"o":7.11,"t":"2024-11-07T05:00:00Z","v":22184,"vw":7.255429},{"c":7.4,"h":7.45,"l":7.18,"n":207,"o":7.2,"t":"2024-11-08T05:00:00Z","v":23119,"vw":7.314971},{"c":7.71,"h":7.77,"l":7.4,"n":200,"o":7.4,"t":"2024-11-11T05:00:00Z","v":32859,"vw":7.576012},{"c":7.8,"h":7.8219,"l":7.61,"n":140,"o":7.71,"t":"2024-11-12T05:00:00Z","v":18170,"vw":7.719577},{"c":7.66,"h":8.42,"l":7.51,"n":391,"o":7.69,"t":"2024-11-13T05:00:00Z","v":42389,"vw":8.018095},{"c":6.53,"h":7.9203,"l":6.35,"n":736,"o":7.755,"t":"2024-11-14T05:00:00Z","v":80759,"vw":6.778865},{"c":6.71,"h":7.2,"l":6.66,"n":414,"o":6.66,"t":"2024-11-15T05:00:00Z","v":25534,"vw":6.915082},{"c":6.16,"h":6.71,"l":5.8,"n":598,"o":6.69,"t":"2024-11-18T05:00:00Z","v":78364,"vw":6.142145},{"c":5.95,"h":6.12,"l":5.61,"n":657,"o":6.01,"t":"2024-11-19T05:00:00Z","v":74552,"vw":5.823997},{"c":5.87,"h":6.26,"l":5.62,"n":329,"o":5.9591,"t":"2024-11-20T05:00:00Z","v":41262,"vw":5.827689},{"c":6.77,"h":6.9,"l":5.96,"n":1588,"o":5.96,"t":"2024-11-21T05:00:00Z","v":76314,"vw":6.560297},{"c":6.62,"h":7.214,"l":6.4829,"n":810,"o":6.85,"t":"2024-11-22T05:00:00Z","v":51347,"vw":6.755437},{"c":6.53,"h":6.9094,"l":6.53,"n":716,"o":6.6,"t":"2024-11-25T05:00:00Z","v":28435,"vw":6.666426},{"c":6.16,"h":6.54,"l":6.09,"n":455,"o":6.54,"t":"2024-11-26T05:00:00Z","v":18791,"vw":6.279072},{"c":6.02,"h":6.42,"l":6,"n":236,"o":6.16,"t":"2024-11-27T05:00:00Z","v":18000,"vw":6.141028},{"c":6.31,"h":6.42,"l":6.19,"n":86,"o":6.19,"t":"2024-11-29T05:00:00Z","v":11734,"vw":6.298015},{"c":6.29,"h":6.44,"l":6.12,"n":206,"o":6.32,"t":"2024-12-02T05:00:00Z","v":21626,"vw":6.291937},{"c":6.11,"h":6.4396,"l":6.055,"n":790,"o":6.16,"t":"2024-12-03T05:00:00Z","v":31923,"vw":6.194324},{"c":6.7,"h":7,"l":6.16,"n":1124,"o":6.4,"t":"2024-12-04T05:00:00Z","v":101697,"vw":6.490183},{"c":6.67,"h":7.08,"l":6.52,"n":857,"o":6.77,"t":"2024-12-05T05:00:00Z","v":30260,"vw":6.788261},{"c":6.23,"h":6.86,"l":6.1,"n":446,"o":6.5,"t":"2024-12-06T05:00:00Z","v":38715,"vw":6.301503},{"c":6.16,"h":6.8356,"l":6.05,"n":821,"o":6.26,"t":"2024-12-09T05:00:00Z","v":27240,"vw":6.277774},{"c":6.29,"h":6.29,"l":6.06,"n":333,"o":6.06,"t":"2024-12-10T05:00:00Z","v":17848,"vw":6.204351},{"c":6.32,"h":6.49,"l":6.0901,"n":1694,"o":6.2,"t":"2024-12-11T05:00:00Z","v":70147,"vw":6.284142},{"c":6.33,"h":6.49,"l":6.2401,"n":658,"o":6.26,"t":"2024-12-12T05:00:00Z","v":33855,"vw":6.322899},{"c":6.36,"h":6.4738,"l":6.18,"n":1002,"o":6.26,"t":"2024-12-13T05:00:00Z","v":36626,"vw":6.285533},{"c":7.35,"h":7.39,"l":6.32,"n":1227,"o":6.4,"t":"2024-12-16T05:00:00Z","v":179023,"vw":6.83961},{"c":6.91,"h":7.6958,"l":6.81,"n":1295,"o":7.57,"t":"2024-12-17T05:00:00Z","v":60439,"vw":7.29466},{"c":6.66,"h":7.2974,"l":6.64,"n":1020,"o":6.91,"t":"2024-12-18T05:00:00Z","v":52630,"vw":6.906442},{"c":6.37,"h":6.775,"l":6.32,"n":855,"o":6.59,"t":"2024-12-19T05:00:00Z","v":23475,"vw":6.554689},{"c":6.83,"h":6.985,"l":6.4,"n":968,"o":6.4,"t":"2024-12-20T05:00:00Z","v":35562,"vw":6.823687},{"c":6.88,"h":6.99,"l":6.7,"n":529,"o":6.89,"t":"2024-12-23T05:00:00Z","v":23365,"vw":6.896432},{"c":6.81,"h":6.99,"l":6.79,"n":410,"o":6.795,"t":"2024-12-24T05:00:00Z","v":13789,"vw":6.88149},{"c":7.5,"h":7.59,"l":6.76,"n":367,"o":6.76,"t":"2024-12-26T05:00:00Z","v":35138,"vw":7.151801},{"c":7.54,"h":7.5452,"l":7.2,"n":544,"o":7.48,"t":"2024-12-27T05:00:00Z","v":36775,"vw":7.392565},{"c":7.53,"h":7.66,"l":7.1636,"n":710,"o":7.46,"t":"2024-12-30T05:00:00Z","v":22595,"vw":7.381522},{"c":7.55,"h":7.7,"l":7.32,"n":906,"o":7.5,"t":"2024-12-31T05:00:00Z","v":46555,"vw":7.450216},{"c":7.76,"h":7.895,"l":7.41,"n":822,"o":7.49,"t":"2025-01-02T05:00:00Z","v":47837,"vw":7.684573},{"c":8.075,"h":8.34,"l":7.5,"n":362,"o":7.61,"t":"2025-01-03T05:00:00Z","v":40452,"vw":7.905851},{"c":8.58,"h":8.619,"l":7.88,"n":1669,"o":8,"t":"2025-01-06T05:00:00Z","v":70994,"vw":8.170802},{"c":8.52,"h":8.6184,"l":8.25,"n":618,"o":8.6,"t":"2025-01-07T05:00:00Z","v":21729,"vw":8.45191},{"c":7.88,"h":8.38,"l":7.76,"n":1284,"o":8.38,"t":"2025-01-08T05:00:00Z","v":34899,"vw":8.027232},{"c":7.25,"h":7.93,"l":7.2,"n":627,"o":7.93,"t":"2025-01-10T05:00:00Z","v":31169,"vw":7.524154},{"c":7.34,"h":7.58,"l":7.0101,"n":624,"o":7.23,"t":"2025-01-13T05:00:00Z","v":27771,"vw":7.237992},{"c":7.17,"h":7.465,"l":7.07,"n":366,"o":7.465,"t":"2025-01-14T05:00:00Z","v":26367,"vw":7.277247},{"c":7.5,"h":7.68,"l":7.1,"n":371,"o":7.36,"t":"2025-01-15T05:00:00Z","v":42109,"vw":7.447322},{"c":7.82,"h":7.8451,"l":7.49,"n":1558,"o":7.57,"t":"2025-01-16T05:00:00Z","v":38057,"vw":7.666888},{"c":7.51,"h":7.86,"l":7.51,"n":1342,"o":7.86,"t":"2025-01-17T05:00:00Z","v":30177,"vw":7.716852},{"c":7.65,"h":7.71,"l":7.46,"n":428,"o":7.602,"t":"2025-01-21T05:00:00Z","v":7840,"vw":7.61878},{"c":7.42,"h":7.6514,"l":7.2582,"n":369,"o":7.52,"t":"2025-01-22T05:00:00Z","v":14579,"vw":7.476701},{"c":7.505,"h":7.505,"l":7.2001,"n":2550,"o":7.35,"t":"2025-01-23T05:00:00Z","v":39836,"vw":7.40512},{"c":7.26,"h":7.5599,"l":7.26,"n":571,"o":7.41,"t":"2025-01-24T05:00:00Z","v":9915,"vw":7.401416},{"c":6.9,"h":7.31,"l":6.8,"n":454,"o":7.1,"t":"2025-01-27T05:00:00Z","v":27413,"vw":7.033287},{"c":6.89,"h":7.08,"l":6.8,"n":2907,"o":7.01,"t":"2025-01-28T05:00:00Z","v":49914,"vw":6.965335},{"c":6.9,"h":7.02,"l":6.86,"n":155,"o":6.93,"t":"2025-01-29T05:00:00Z","v":3900,"vw":6.957411},{"c":7.13,"h":7.13,"l":6.95,"n":98,"o":6.995,"t":"2025-01-30T05:00:00Z","v":7720,"vw":7.037051},{"c":6.83,"h":7.0767,"l":6.72,"n":334,"o":7.07,"t":"2025-01-31T05:00:00Z","v":7940,"vw":6.900355},{"c":6.92,"h":6.9799,"l":6.6026,"n":185,"o":6.79,"t":"2025-02-03T05:00:00Z","v":20344,"vw":6.782306},{"c":7,"h":7.04,"l":6.87,"n":84,"o":6.92,"t":"2025-02-04T05:00:00Z","v":6266,"vw":6.941198},{"c":7.055,"h":7.0764,"l":6.789,"n":128,"o":6.9859,"t":"2025-02-05T05:00:00Z","v":6876,"vw":7.014186},{"c":7.06,"h":7.1,"l":6.7751,"n":137,"o":7.1,"t":"2025-02-06T05:00:00Z","v":11944,"vw":6.933159},{"c":6.8238,"h":7.16,"l":6.8201,"n":95,"o":7.14,"t":"2025-02-07T05:00:00Z","v":6770,"vw":6.95498},{"c":6.95,"h":7.08,"l":6.63,"n":210,"o":6.63,"t":"2025-02-10T05:00:00Z","v":33519,"vw":6.817478},{"c":7.07,"h":7.1999,"l":6.99,"n":98,"o":6.99,"t":"2025-02-11T05:00:00Z","v":11296,"vw":7.09417},{"c":7.04,"h":7.09,"l":6.97,"n":116,"o":7.09,"t":"2025-02-12T05:00:00Z","v":6190,"vw":7.025624},{"c":6.82,"h":7.149,"l":6.61,"n":209,"o":6.61,"t":"2025-02-13T05:00:00Z","v":49096,"vw":6.847661},{"c":6.6843,"h":7.01,"l":6.52,"n":249,"o":6.7635,"t":"2025-02-14T05:00:00Z","v":25284,"vw":6.754098},{"c":6.38,"h":6.7,"l":6.37,"n":393,"o":6.65,"t":"2025-02-18T05:00:00Z","v":31165,"vw":6.532647},{"c":6.16,"h":6.58,"l":6.06,"n":294,"o":6.3,"t":"2025-02-19T05:00:00Z","v":38848,"vw":6.294209},{"c":5.99,"h":6.16,"l":5.75,"n":472,"o":6.16,"t":"2025-02-20T05:00:00Z","v":66562,"vw":5.944488},{"c":5.93,"h":6.0974,"l":5.85,"n":188,"o":5.92,"t":"2025-02-21T05:00:00Z","v":15963,"vw":5.966444},{"c":5.28,"h":5.97,"l":4.95,"n":630,"o":5.97,"t":"2025-02-24T05:00:00Z","v":110097,"vw":5.468152},{"c":5.45,"h":5.65,"l":5.25,"n":311,"o":5.25,"t":"2025-02-25T05:00:00Z","v":49616,"vw":5.338517},{"c":5.26,"h":5.67,"l":5.26,"n":112,"o":5.56,"t":"2025-02-26T05:00:00Z","v":13744,"vw":5.355988},{"c":5.7,"h":6.0356,"l":5.3,"n":270,"o":5.63,"t":"2025-02-27T05:00:00Z","v":32342,"vw":5.731546},{"c":5.79,"h":6,"l":5.63,"n":273,"o":5.79,"t":"2025-02-28T05:00:00Z","v":41338,"vw":5.839538},{"c":5.36,"h":5.9889,"l":5.36,"n":229,"o":5.88,"t":"2025-03-03T05:00:00Z","v":18550,"vw":5.792471},{"c":5.49,"h":5.5999,"l":5.465,"n":177,"o":5.5999,"t":"2025-03-04T05:00:00Z","v":24637,"vw":5.532665},{"c":5.28,"h":5.69,"l":5.15,"n":337,"o":5.55,"t":"2025-03-05T05:00:00Z","v":64416,"vw":5.392255},{"c":5.01,"h":5.28,"l":4.77,"n":299,"o":5.28,"t":"2025-03-06T05:00:00Z","v":41904,"vw":5.013157},{"c":5.04,"h":5.14,"l":4.6,"n":273,"o":5.02,"t":"2025-03-07T05:00:00Z","v":35795,"vw":4.946215},{"c":4.84,"h":5.02,"l":4.57,"n":226,"o":5,"t":"2025-03-10T04:00:00Z","v":52101,"vw":4.890336},{"c":4.7073,"h":5.023,"l":4.62,"n":153,"o":4.99,"t":"2025-03-11T04:00:00Z","v":16051,"vw":4.777623},{"c":4.925,"h":5.0294,"l":4.8459,"n":162,"o":4.88,"t":"2025-03-12T04:00:00Z","v":24066,"vw":4.913123},{"c":4.7,"h":4.945,"l":4.7,"n":96,"o":4.87,"t":"2025-03-13T04:00:00Z","v":6358,"vw":4.768695},{"c":4.8,"h":5.16,"l":4.7295,"n":148,"o":4.997,"t":"2025-03-14T04:00:00Z","v":6495,"vw":4.87543},{"c":4.75,"h":4.9179,"l":4.75,"n":94,"o":4.855,"t":"2025-03-17T04:00:00Z","v":4989,"vw":4.833238},{"c":4.68,"h":4.78,"l":4.61,"n":89,"o":4.72,"t":"2025-03-18T04:00:00Z","v":3743,"vw":4.665224},{"c":4.895,"h":4.97,"l":4.7295,"n":111,"o":4.775,"t":"2025-03-19T04:00:00Z","v":10637,"vw":4.842371},{"c":4.98,"h":5.07,"l":4.88,"n":98,"o":4.88,"t":"2025-03-20T04:00:00Z","v":7434,"vw":4.988043},{"c":4.92,"h":5,"l":4.9,"n":86,"o":5,"t":"2025-03-21T04:00:00Z","v":8401,"vw":4.941937},{"c":4.99,"h":5.12,"l":4.89,"n":131,"o":4.94,"t":"2025-03-24T04:00:00Z","v":14546,"vw":5.008399},{"c":5.2,"h":5.28,"l":4.99,"n":164,"o":4.99,"t":"2025-03-25T04:00:00Z","v":24105,"vw":5.157381},{"c":5.22,"h":5.4401,"l":5.0347,"n":162,"o":5.057,"t":"2025-03-26T04:00:00Z","v":15643,"vw":5.241713},{"c":5.05,"h":5.2699,"l":5,"n":84,"o":5.14,"t":"2025-03-27T04:00:00Z","v":8212,"vw":5.104492},{"c":5.07,"h":5.2284,"l":5.07,"n":117,"o":5.1272,"t":"2025-03-28T04:00:00Z","v":12175,"vw":5.147855},{"c":5.2,"h":5.305,"l":4.9508,"n":149,"o":5,"t":"2025-03-31T04:00:00Z","v":7807,"vw":5.147251},{"c":5.2,"h":5.8355,"l":5.2,"n":381,"o":5.36,"t":"2025-04-01T04:00:00Z","v":34036,"vw":5.572501},{"c":5.31,"h":5.38,"l":5,"n":152,"o":5.11,"t":"2025-04-02T04:00:00Z","v":7896,"vw":5.271209},{"c":4.79,"h":5.103,"l":4.76,"n":130,"o":5.1,"t":"2025-04-03T04:00:00Z","v":14995,"vw":4.909486},{"c":4.52,"h":4.8616,"l":4.15,"n":374,"o":4.6226,"t":"2025-04-04T04:00:00Z","v":48687,"vw":4.386219},{"c":4.2,"h":4.6734,"l":4.15,"n":170,"o":4.16,"t":"2025-04-07T04:00:00Z","v":27252,"vw":4.273903},{"c":3.86,"h":4.8022,"l":3.765,"n":259,"o":4.21,"t":"2025-04-08T04:00:00Z","v":23351,"vw":4.181513},{"c":4.26,"h":4.2699,"l":3.85,"n":234,"o":3.89,"t":"2025-04-09T04:00:00Z","v":18134,"vw":4.050017},{"c":4.03,"h":4.64,"l":3.845,"n":261,"o":4.23,"t":"2025-04-10T04:00:00Z","v":46446,"vw":4.328976},{"c":4.45,"h":4.49,"l":4,"n":144,"o":4,"t":"2025-04-11T04:00:00Z","v":8852,"vw":4.263882},{"c":4.71,"h":4.8021,"l":4.46,"n":139,"o":4.46,"t":"2025-04-14T04:00:00Z","v":7510,"vw":4.685227},{"c":4.48,"h":4.97,"l":4.48,"n":150,"o":4.78,"t":"2025-04-15T04:00:00Z","v":8165,"vw":4.630551},{"c":5.02,"h":5.13,"l":4.4,"n":485,"o":4.4,"t":"2025-04-16T04:00:00Z","v":56862,"vw":4.789907},{"c":5.3,"h":5.561,"l":4.8,"n":455,"o":5.23,"t":"2025-04-17T04:00:00Z","v":42259,"vw":5.303084},{"c":5.05,"h":5.4,"l":5.0102,"n":222,"o":5.32,"t":"2025-04-21T04:00:00Z","v":18808,"vw":5.150134},{"c":5.4295,"h":5.5861,"l":5.06,"n":215,"o":5.335,"t":"2025-04-22T04:00:00Z","v":15493,"vw":5.372215},{"c":5.19,"h":5.84,"l":5.09,"n":548,"o":5.2657,"t":"2025-04-23T04:00:00Z","v":61723,"vw":5.369016},{"c":5.5,"h":5.55,"l":5.0941,"n":296,"o":5.2,"t":"2025-04-24T04:00:00Z","v":20000,"vw":5.399757},{"c":5.34,"h":5.92,"l":5.2,"n":289,"o":5.27,"t":"2025-04-25T04:00:00Z","v":19723,"vw":5.337859},{"c":5.115,"h":5.3448,"l":5.115,"n":139,"o":5.3,"t":"2025-04-28T04:00:00Z","v":4640,"vw":5.241695},{"c":5.21,"h":5.25,"l":5,"n":135,"o":5.19,"t":"2025-04-29T04:00:00Z","v":9076,"vw":5.087476},{"c":4.95,"h":5.08,"l":4.8,"n":208,"o":5.08,"t":"2025-04-30T04:00:00Z","v":9144,"vw":4.950635},{"c":4.96,"h":5.4499,"l":4.95,"n":174,"o":5.4499,"t":"2025-05-01T04:00:00Z","v":11471,"vw":5.144814},{"c":5.25,"h":5.35,"l":5.1,"n":103,"o":5.1,"t":"2025-05-02T04:00:00Z","v":4440,"vw":5.231307},{"c":5.397,"h":5.397,"l":5.075,"n":63,"o":5.075,"t":"2025-05-05T04:00:00Z","v":1011,"vw":5.272013},{"c":4.88,"h":5.27,"l":4.8285,"n":138,"o":5.27,"t":"2025-05-06T04:00:00Z","v":13500,"vw":4.979027},{"c":5,"h":5.11,"l":4.91,"n":75,"o":5.085,"t":"2025-05-07T04:00:00Z","v":1991,"vw":5.056681},{"c":5.09,"h":5.1,"l":4.8996,"n":128,"o":5,"t":"2025-05-08T04:00:00Z","v":8840,"vw":5.007088},{"c":5.22,"h":5.27,"l":5.0577,"n":86,"o":5.27,"t":"2025-05-09T04:00:00Z","v":3227,"vw":5.176884},{"c":5.1,"h":5.49,"l":5.1,"n":180,"o":5.4,"t":"2025-05-12T04:00:00Z","v":22139,"vw":5.280585},{"c":5.0261,"h":5.1324,"l":5.0261,"n":90,"o":5.09,"t":"2025-05-13T04:00:00Z","v":4385,"vw":5.082257},{"c":5.1,"h":5.25,"l":5.03,"n":146,"o":5.03,"t":"2025-05-14T04:00:00Z","v":10550,"vw":5.151265},{"c":5.23,"h":5.25,"l":4.9321,"n":144,"o":5.2499,"t":"2025-05-15T04:00:00Z","v":34837,"vw":5.063876},{"c":5.03,"h":5.5,"l":4.99,"n":370,"o":5.31,"t":"2025-05-16T04:00:00Z","v":51670,"vw":5.216055},{"c":5.04,"h":5.2,"l":4.9,"n":126,"o":4.91,"t":"2025-05-19T04:00:00Z","v":12935,"vw":4.988534},{"c":5.105,"h":5.19,"l":4.88,"n":176,"o":5.04,"t":"2025-05-20T04:00:00Z","v":19110,"vw":4.99914},{"c":5.09,"h":5.28,"l":4.9501,"n":151,"o":5.135,"t":"2025-05-21T04:00:00Z","v":22213,"vw":5.150501},{"c":5.125,"h":5.2347,"l":5.01,"n":119,"o":5.08,"t":"2025-05-22T04:00:00Z","v":9852,"vw":5.108968},{"c":5.01,"h":5.07,"l":4.875,"n":149,"o":5.003,"t":"2025-05-23T04:00:00Z","v":17713,"vw":4.971227},{"c":5.1799,"h":5.23,"l":4.94,"n":153,"o":5.08,"t":"2025-05-27T04:00:00Z","v":14002,"vw":5.130825},{"c":5,"h":5.24,"l":4.95,"n":148,"o":5.195,"t":"2025-05-28T04:00:00Z","v":21282,"vw":5.040784},{"c":4.88,"h":5.155,"l":4.88,"n":135,"o":5,"t":"2025-05-29T04:00:00Z","v":22471,"vw":5.017547},{"c":4.9777,"h":5,"l":4.79,"n":122,"o":4.91,"t":"2025-05-30T04:00:00Z","v":7890,"vw":4.914005},{"c":5.02,"h":5.059,"l":4.94,"n":214,"o":5,"t":"2025-06-02T04:00:00Z","v":33519,"vw":5.005619},{"c":5,"h":5.1194,"l":4.91,"n":103,"o":5.0674,"t":"2025-06-03T04:00:00Z","v":5973,"vw":5.017108},{"c":5.025,"h":5.13,"l":4.9696,"n":198,"o":5.01,"t":"2025-06-04T04:00:00Z","v":23122,"vw":5.082584},{"c":4.95,"h":5.1386,"l":4.79,"n":239,"o":4.96,"t":"2025-06-05T04:00:00Z","v":18311,"vw":4.980494},{"c":4.81,"h":5.14,"l":4.8,"n":268,"o":5,"t":"2025-06-06T04:00:00Z","v":17367,"vw":5.002283},{"c":4.79,"h":4.95,"l":4.78,"n":343,"o":4.88,"t":"2025-06-09T04:00:00Z","v":26790,"vw":4.851026},{"c":4.85,"h":4.9899,"l":4.7851,"n":451,"o":4.79,"t":"2025-06-10T04:00:00Z","v":36789,"vw":4.842781},{"c":4.89,"h":4.89,"l":4.75,"n":201,"o":4.88,"t":"2025-06-11T04:00:00Z","v":14509,"vw":4.851851},{"c":4.65,"h":4.8501,"l":4.594,"n":538,"o":4.81,"t":"2025-06-12T04:00:00Z","v":82011,"vw":4.784069},{"c":4.56,"h":4.69,"l":4.515,"n":136,"o":4.69,"t":"2025-06-13T04:00:00Z","v":13486,"vw":4.582051},{"c":4.45,"h":4.7112,"l":4.45,"n":156,"o":4.7112,"t":"2025-06-16T04:00:00Z","v":12746,"vw":4.53178},{"c":4.24,"h":4.57,"l":4.14,"n":510,"o":4.46,"t":"2025-06-17T04:00:00Z","v":82648,"vw":4.291142},{"c":4.45,"h":4.6626,"l":4.2,"n":322,"o":4.29,"t":"2025-06-18T04:00:00Z","v":38276,"vw":4.318147},{"c":4.22,"h":4.595,"l":4.22,"n":183,"o":4.55,"t":"2025-06-20T04:00:00Z","v":22148,"vw":4.38765},{"c":3.9,"h":4.3,"l":3.9,"n":429,"o":4.22,"t":"2025-06-23T04:00:00Z","v":68403,"vw":4.100304},{"c":4.04,"h":4.295,"l":3.97,"n":596,"o":4,"t":"2025-06-24T04:00:00Z","v":70596,"vw":4.065744},{"c":3.875,"h":4.225,"l":3.8096,"n":372,"o":4,"t":"2025-06-25T04:00:00Z","v":34537,"vw":3.936304},{"c":4.4,"h":4.85,"l":3.99,"n":2143,"o":3.99,"t":"2025-06-26T04:00:00Z","v":421412,"vw":4.481854},{"c":4.46,"h":4.7368,"l":4.1,"n":676,"o":4.52,"t":"2025-06-27T04:00:00Z","v":135937,"vw":4.304949},{"c":4.53,"h":4.7,"l":4.41,"n":362,"o":4.47,"t":"2025-06-30T04:00:00Z","v":48783,"vw":4.53181},{"c":4.48,"h":4.77,"l":4.41,"n":431,"o":4.5,"t":"2025-07-01T04:00:00Z","v":90863,"vw":4.57559},{"c":4.49,"h":4.615,"l":4.43,"n":235,"o":4.5,"t":"2025-07-02T04:00:00Z","v":20065,"vw":4.493593},{"c":4.7,"h":4.83,"l":4.7,"n":169,"o":4.7504,"t":"2025-07-03T04:00:00Z","v":10332,"vw":4.759684},{"c":4.63,"h":4.7882,"l":4.56,"n":238,"o":4.69,"t":"2025-07-07T04:00:00Z","v":19282,"vw":4.694719},{"c":5.01,"h":5.1,"l":4.64,"n":251,"o":4.7,"t":"2025-07-08T04:00:00Z","v":29228,"vw":4.886481},{"c":5.77,"h":5.8399,"l":5.08,"n":589,"o":5.08,"t":"2025-07-09T04:00:00Z","v":65849,"vw":5.337986},{"c":6.32,"h":6.69,"l":5.77,"n":703,"o":5.81,"t":"2025-07-10T04:00:00Z","v":85190,"vw":6.265381},{"c":5.94,"h":6.3657,"l":5.9,"n":443,"o":6.31,"t":"2025-07-11T04:00:00Z","v":32700,"vw":6.125625},{"c":5.89,"h":6.181,"l":5.64,"n":232,"o":5.94,"t":"2025-07-14T04:00:00Z","v":16184,"vw":5.944817},{"c":6.07,"h":6.2793,"l":5.7536,"n":324,"o":5.89,"t":"2025-07-15T04:00:00Z","v":33747,"vw":6.012037},{"c":6.05,"h":6.54,"l":6.0453,"n":422,"o":6.06,"t":"2025-07-16T04:00:00Z","v":22622,"vw":6.227855},{"c":5.76,"h":6.33,"l":5.65,"n":697,"o":6.1617,"t":"2025-07-17T04:00:00Z","v":56431,"vw":5.880511},{"c":6.17,"h":6.239,"l":5.76,"n":171,"o":5.85,"t":"2025-07-18T04:00:00Z","v":20033,"vw":5.998186},{"c":5.97,"h":6.44,"l":5.8744,"n":212,"o":6.18,"t":"2025-07-21T04:00:00Z","v":24767,"vw":6.124334},{"c":5.96,"h":6.19,"l":5.9107,"n":382,"o":6.18,"t":"2025-07-22T04:00:00Z","v":23592,"vw":6.042801},{"c":6,"h":6.2651,"l":5.75,"n":147,"o":5.96,"t":"2025-07-23T04:00:00Z","v":18131,"vw":5.865311},{"c":5.71,"h":6.1,"l":5.62,"n":364,"o":5.93,"t":"2025-07-24T04:00:00Z","v":48729,"vw":5.82116},{"c":5.73,"h":5.9761,"l":5.5022,"n":137,"o":5.68,"t":"2025-07-25T04:00:00Z","v":11310,"vw":5.713306},{"c":5.6,"h":5.775,"l":5.6,"n":203,"o":5.72,"t":"2025-07-28T04:00:00Z","v":26821,"vw":5.732655},{"c":5.275,"h":5.6162,"l":5.2326,"n":180,"o":5.6,"t":"2025-07-29T04:00:00Z","v":22223,"vw":5.393118},{"c":5.04,"h":5.48,"l":5.0133,"n":215,"o":5.29,"t":"2025-07-30T04:00:00Z","v":30401,"vw":5.235571},{"c":4.8,"h":5.39,"l":4.75,"n":1235,"o":5.12,"t":"2025-07-31T04:00:00Z","v":223540,"vw":4.953247},{"c":4.34,"h":4.99,"l":3.96,"n":648,"o":4.7,"t":"2025-08-01T04:00:00Z","v":145031,"vw":4.230986},{"c":4.27,"h":4.93,"l":4.2,"n":437,"o":4.43,"t":"2025-08-04T04:00:00Z","v":58414,"vw":4.355346},{"c":4.2401,"h":4.49,"l":4.03,"n":435,"o":4.1,"t":"2025-08-05T04:00:00Z","v":65685,"vw":4.280345},{"c":4.315,"h":4.506,"l":4.235,"n":253,"o":4.32,"t":"2025-08-06T04:00:00Z","v":28207,"vw":4.314486},{"c":4.08,"h":4.43,"l":3.98,"n":261,"o":4.43,"t":"2025-08-07T04:00:00Z","v":35193,"vw":4.172038},{"c":4.059,"h":4.29,"l":4.04,"n":231,"o":4.11,"t":"2025-08-08T04:00:00Z","v":44044,"vw":4.169285},{"c":3.859,"h":4.1,"l":3.83,"n":530,"o":4.1,"t":"2025-08-11T04:00:00Z","v":64758,"vw":3.992178},{"c":4.02,"h":4.06,"l":3.89,"n":228,"o":3.95,"t":"2025-08-12T04:00:00Z","v":36974,"vw":3.969522},{"c":3.9,"h":4.23,"l":3.9,"n":290,"o":4.03,"t":"2025-08-13T04:00:00Z","v":22496,"vw":4.013738},{"c":5.185,"h":5.78,"l":3.85,"n":10367,"o":3.85,"t":"2025-08-14T04:00:00Z","v":1256750,"vw":5.221399},{"c":5.24,"h":5.44,"l":4.7,"n":1186,"o":4.98,"t":"2025-08-15T04:00:00Z","v":121246,"vw":5.024014},{"c":5.01,"h":5.4,"l":4.95,"n":524,"o":5.25,"t":"2025-08-18T04:00:00Z","v":80405,"vw":5.12006},{"c":4.96,"h":5.0994,"l":4.95,"n":311,"o":5.01,"t":"2025-08-19T04:00:00Z","v":28002,"vw":5.010258},{"c":4.91,"h":5.0199,"l":4.845,"n":260,"o":4.9607,"t":"2025-08-20T04:00:00Z","v":16219,"vw":4.921233},{"c":4.92,"h":4.99,"l":4.89,"n":289,"o":4.9,"t":"2025-08-21T04:00:00Z","v":30811,"vw":4.913014},{"c":5,"h":5.1,"l":4.8658,"n":426,"o":4.93,"t":"2025-08-22T04:00:00Z","v":28034,"vw":5.03042},{"c":4.88,"h":5.1337,"l":4.85,"n":412,"o":5,"t":"2025-08-25T04:00:00Z","v":24710,"vw":4.980804},{"c":4.92,"h":5.1478,"l":4.85,"n":272,"o":4.85,"t":"2025-08-26T04:00:00Z","v":26108,"vw":4.941108},{"c":5.15,"h":5.2,"l":4.9,"n":353,"o":4.9,"t":"2025-08-27T04:00:00Z","v":23921,"vw":5.067669},{"c":5.51,"h":5.64,"l":5.12,"n":784,"o":5.12,"t":"2025-08-28T04:00:00Z","v":104415,"vw":5.326653},{"c":5.24,"h":5.5253,"l":5.16,"n":455,"o":5.46,"t":"2025-08-29T04:00:00Z","v":26551,"vw":5.377341},{"c":5.14,"h":5.19,"l":5.0119,"n":153,"o":5.11,"t":"2025-09-02T04:00:00Z","v":10298,"vw":5.098596},{"c":5.105,"h":5.35,"l":5.0608,"n":206,"o":5.14,"t":"2025-09-03T04:00:00Z","v":18816,"vw":5.233491},{"c":5.0938,"h":5.2,"l":5,"n":1727,"o":5.155,"t":"2025-09-04T04:00:00Z","v":23760,"vw":5.112814},{"c":5.11,"h":5.22,"l":5,"n":266,"o":5.22,"t":"2025-09-05T04:00:00Z","v":26877,"vw":5.101886},{"c":5.2,"h":5.4,"l":4.95,"n":794,"o":5.15,"t":"2025-09-08T04:00:00Z","v":94456,"vw":5.147166},{"c":5.125,"h":5.25,"l":4.93,"n":657,"o":5.25,"t":"2025-09-09T04:00:00Z","v":85190,"vw":5.093832},{"c":5.05,"h":5.3299,"l":5.02,"n":192,"o":5.3299,"t":"2025-09-10T04:00:00Z","v":43496,"vw":5.145839},{"c":5.22,"h":5.5,"l":4.97,"n":274,"o":5.06,"t":"2025-09-11T04:00:00Z","v":33108,"vw":5.26424},{"c":5.195,"h":5.47,"l":5.09,"n":421,"o":5.25,"t":"2025-09-12T04:00:00Z","v":29525,"vw":5.185196},{"c":5.32,"h":5.4399,"l":5.0255,"n":517,"o":5.16,"t":"2025-09-15T04:00:00Z","v":50908,"vw":5.219371},{"c":5.21,"h":5.375,"l":5.03,"n":268,"o":5.14,"t":"2025-09-16T04:00:00Z","v":17544,"vw":5.207231},{"c":5.2,"h":5.51,"l":5.0001,"n":328,"o":5.19,"t":"2025-09-17T04:00:00Z","v":36267,"vw":5.215767},{"c":5.455,"h":5.66,"l":5.27,"n":590,"o":5.32,"t":"2025-09-18T04:00:00Z","v":81245,"vw":5.415401},{"c":6.67,"h":6.9,"l":5.44,"n":1509,"o":5.46,"t":"2025-09-19T04:00:00Z","v":209209,"vw":6.283053},{"c":5.88,"h":6.75,"l":5.625,"n":1737,"o":6.75,"t":"2025-09-22T04:00:00Z","v":151323,"vw":6.061599},{"c":5.57,"h":6.02,"l":5.51,"n":671,"o":5.95,"t":"2025-09-23T04:00:00Z","v":42556,"vw":5.700533},{"c":5.42,"h":5.7299,"l":5.4,"n":285,"o":5.63,"t":"2025-09-24T04:00:00Z","v":34256,"vw":5.527211},{"c":5.2,"h":5.64,"l":5.06,"n":744,"o":5.42,"t":"2025-09-25T04:00:00Z","v":128832,"vw":5.318954},{"c":5.045,"h":5.42,"l":5,"n":312,"o":5.19,"t":"2025-09-26T04:00:00Z","v":30731,"vw":5.210109},{"c":5,"h":5.25,"l":4.97,"n":449,"o":5.06,"t":"2025-09-29T04:00:00Z","v":54605,"vw":5.073737},{"c":5.02,"h":5.2,"l":4.74,"n":334,"o":5.01,"t":"2025-09-30T04:00:00Z","v":48514,"vw":4.930844},{"c":5.07,"h":5.3829,"l":4.8001,"n":267,"o":4.96,"t":"2025-10-01T04:00:00Z","v":36653,"vw":5.063962},{"c":5.28,"h":5.49,"l":4.97,"n":298,"o":5.06,"t":"2025-10-02T04:00:00Z","v":49424,"vw":5.241279},{"c":5.42,"h":5.57,"l":5.3289,"n":286,"o":5.33,"t":"2025-10-03T04:00:00Z","v":30259,"vw":5.431025},{"c":5.43,"h":5.58,"l":5.3145,"n":221,"o":5.43,"t":"2025-10-06T04:00:00Z","v":28241,"vw":5.410936},{"c":5.11,"h":5.54,"l":5.089,"n":315,"o":5.51,"t":"2025-10-07T04:00:00Z","v":70731,"vw":5.292034},{"c":5.05,"h":5.28,"l":5,"n":436,"o":5.28,"t":"2025-10-08T04:00:00Z","v":66879,"vw":5.082841},{"c":4.98,"h":5.33,"l":4.9,"n":511,"o":5.13,"t":"2025-10-09T04:00:00Z","v":72706,"vw":5.068668},{"c":4.92,"h":5.43,"l":4.8201,"n":596,"o":5.05,"t":"2025-10-10T04:00:00Z","v":93953,"vw":5.109543},{"c":4.925,"h":5.25,"l":4.62,"n":752,"o":4.86,"t":"2025-10-13T04:00:00Z","v":104593,"vw":4.841437},{"c":5.055,"h":5.2176,"l":4.8227,"n":1032,"o":4.9,"t":"2025-10-14T04:00:00Z","v":82920,"vw":5.032868},{"c":5.25,"h":5.4099,"l":5.0501,"n":1072,"o":5.16,"t":"2025-10-15T04:00:00Z","v":129899,"vw":5.219458},{"c":5.17,"h":5.39,"l":5.04,"n":762,"o":5.29,"t":"2025-10-16T04:00:00Z","v":99312,"vw":5.161991},{"c":5.7399,"h":5.7499,"l":5.18,"n":623,"o":5.18,"t":"2025-10-17T04:00:00Z","v":61758,"vw":5.537146},{"c":5.65,"h":5.95,"l":5.5659,"n":454,"o":5.7,"t":"2025-10-20T04:00:00Z","v":50197,"vw":5.786039},{"c":5.54,"h":5.907,"l":5.45,"n":589,"o":5.63,"t":"2025-10-21T04:00:00Z","v":48459,"vw":5.598532},{"c":5.52,"h":5.61,"l":5.45,"n":316,"o":5.45,"t":"2025-10-22T04:00:00Z","v":16939,"vw":5.516368},{"c":5.56,"h":5.61,"l":5.46,"n":280,"o":5.55,"t":"2025-10-23T04:00:00Z","v":27055,"vw":5.550005},{"c":5.67,"h":5.77,"l":5.43,"n":392,"o":5.65,"t":"2025-10-24T04:00:00Z","v":50332,"vw":5.6128},{"c":5.59,"h":5.81,"l":5.52,"n":314,"o":5.7,"t":"2025-10-27T04:00:00Z","v":25287,"vw":5.625615},{"c":5.5999,"h":5.6499,"l":5.4401,"n":142,"o":5.59,"t":"2025-10-28T04:00:00Z","v":16358,"vw":5.561833},{"c":5.28,"h":5.66,"l":5.28,"n":340,"o":5.54,"t":"2025-10-29T04:00:00Z","v":28038,"vw":5.496298},{"c":5.57,"h":5.7565,"l":5.25,"n":630,"o":5.25,"t":"2025-10-30T04:00:00Z","v":62708,"vw":5.487682},{"c":5.61,"h":5.62,"l":5.3601,"n":201,"o":5.53,"t":"2025-10-31T04:00:00Z","v":19448,"vw":5.508677},{"c":5.185,"h":5.7729,"l":4.99,"n":860,"o":5.39,"t":"2025-11-03T05:00:00Z","v":106901,"vw":5.260579},{"c":4.855,"h":5.26,"l":4.67,"n":555,"o":5.12,"t":"2025-11-04T05:00:00Z","v":68152,"vw":4.891016},{"c":4.93,"h":4.9659,"l":4.85,"n":334,"o":4.95,"t":"2025-11-05T05:00:00Z","v":30043,"vw":4.892391},{"c":5.05,"h":5.05,"l":4.859,"n":216,"o":4.93,"t":"2025-11-06T05:00:00Z","v":24646,"vw":4.956031},{"c":5.04,"h":5.04,"l":4.8006,"n":464,"o":4.97,"t":"2025-11-07T05:00:00Z","v":50445,"vw":4.91659},{"c":5.04,"h":5.11,"l":4.91,"n":289,"o":4.99,"t":"2025-11-10T05:00:00Z","v":25771,"vw":5.009774},{"c":4.63,"h":5.1285,"l":4.56,"n":933,"o":4.95,"t":"2025-11-11T05:00:00Z","v":174946,"vw":4.873994},{"c":5.07,"h":5.07,"l":4.09,"n":1938,"o":4.7,"t":"2025-11-12T05:00:00Z","v":200606,"vw":4.655049},{"c":3.71,"h":5.095,"l":3.63,"n":1043,"o":5.05,"t":"2025-11-13T05:00:00Z","v":124497,"vw":4.321743},{"c":4.07,"h":4.3167,"l":3.8,"n":806,"o":3.99,"t":"2025-11-14T05:00:00Z","v":85024,"vw":4.059249},{"c":3.71,"h":4.109,"l":3.7,"n":888,"o":4.02,"t":"2025-11-17T05:00:00Z","v":83209,"vw":3.893619},{"c":3.72,"h":3.8176,"l":3.68,"n":345,"o":3.71,"t":"2025-11-18T05:00:00Z","v":33683,"vw":3.73032},{"c":3.735,"h":3.95,"l":3.6211,"n":350,"o":3.72,"t":"2025-11-19T05:00:00Z","v":41652,"vw":3.740794},{"c":3.7,"h":3.8553,"l":3.7,"n":337,"o":3.76,"t":"2025-11-20T05:00:00Z","v":44627,"vw":3.768305},{"c":3.6,"h":3.73,"l":3.5345,"n":346,"o":3.72,"t":"2025-11-21T05:00:00Z","v":34123,"vw":3.620246},{"c":3.72,"h":3.7892,"l":3.625,"n":241,"o":3.63,"t":"2025-11-24T05:00:00Z","v":35911,"vw":3.721068},{"c":3.89,"h":3.9,"l":3.74,"n":158,"o":3.8,"t":"2025-11-25T05:00:00Z","v":9829,"vw":3.82865},{"c":3.93,"h":4.06,"l":3.74,"n":326,"o":3.9,"t":"2025-11-26T05:00:00Z","v":25801,"vw":3.95097},{"c":3.75,"h":4.03,"l":3.75,"n":322,"o":3.95,"t":"2025-11-28T05:00:00Z","v":40667,"vw":3.854988},{"c":3.51,"h":3.95,"l":3.51,"n":410,"o":3.83,"t":"2025-12-01T05:00:00Z","v":57063,"vw":3.699298},{"c":3.4,"h":3.8291,"l":3.32,"n":438,"o":3.58,"t":"2025-12-02T05:00:00Z","v":73446,"vw":3.478393},{"c":3.34,"h":3.4999,"l":3.06,"n":615,"o":3.45,"t":"2025-12-03T05:00:00Z","v":363450,"vw":3.248252},{"c":3.625,"h":4.01,"l":3.32,"n":478,"o":3.33,"t":"2025-12-04T05:00:00Z","v":90405,"vw":3.611075},{"c":3.9,"h":4.05,"l":3.62,"n":443,"o":3.65,"t":"2025-12-05T05:00:00Z","v":90015,"vw":3.778555},{"c":4.17,"h":4.48,"l":3.9,"n":693,"o":3.9,"t":"2025-12-08T05:00:00Z","v":124265,"vw":4.208612},{"c":4.19,"h":4.285,"l":4.0959,"n":375,"o":4.18,"t":"2025-12-09T05:00:00Z","v":10734,"vw":4.172665},{"c":4.33,"h":4.44,"l":4.0544,"n":455,"o":4.2,"t":"2025-12-10T05:00:00Z","v":50821,"vw":4.260711},{"c":4.315,"h":4.5,"l":4.1501,"n":555,"o":4.3,"t":"2025-12-11T05:00:00Z","v":62793,"vw":4.392503},{"c":4.2,"h":4.47,"l":4.2,"n":277,"o":4.3,"t":"2025-12-12T05:00:00Z","v":46009,"vw":4.3195},{"c":3.85,"h":4.25,"l":3.81,"n":407,"o":4.25,"t":"2025-12-15T05:00:00Z","v":53959,"vw":3.980453},{"c":3.49,"h":3.83,"l":3.42,"n":377,"o":3.8,"t":"2025-12-16T05:00:00Z","v":43878,"vw":3.563777},{"c":3.31,"h":3.5,"l":3.26,"n":382,"o":3.5,"t":"2025-12-17T05:00:00Z","v":37232,"vw":3.403295},{"c":3.28,"h":3.45,"l":3.2403,"n":190,"o":3.3375,"t":"2025-12-18T05:00:00Z","v":36361,"vw":3.33264},{"c":3.1,"h":3.31,"l":3.06,"n":498,"o":3.31,"t":"2025-12-19T05:00:00Z","v":122358,"vw":3.183266},{"c":3.08,"h":3.1608,"l":2.92,"n":656,"o":3.12,"t":"2025-12-22T05:00:00Z","v":59301,"vw":3.027982},{"c":3.24,"h":3.24,"l":3,"n":319,"o":3.09,"t":"2025-12-23T05:00:00Z","v":29706,"vw":3.109598},{"c":3.17,"h":3.364,"l":3.17,"n":181,"o":3.364,"t":"2025-12-24T05:00:00Z","v":4491,"vw":3.280127},{"c":3.24,"h":3.305,"l":3.151,"n":359,"o":3.2,"t":"2025-12-26T05:00:00Z","v":16116,"vw":3.225249},{"c":2.9,"h":3.272,"l":2.7601,"n":636,"o":3.24,"t":"2025-12-29T05:00:00Z","v":107835,"vw":2.952698},{"c":2.925,"h":3.03,"l":2.8,"n":553,"o":2.92,"t":"2025-12-30T05:00:00Z","v":81764,"vw":2.938467},{"c":3.09,"h":3.09,"l":2.76,"n":613,"o":2.89,"t":"2025-12-31T05:00:00Z","v":104966,"vw":2.931758},{"c":3.3,"h":3.4,"l":2.83,"n":346,"o":3.03,"t":"2026-01-02T05:00:00Z","v":34570,"vw":3.161158},{"c":3.49,"h":3.6299,"l":3.255,"n":356,"o":3.44,"t":"2026-01-05T05:00:00Z","v":44607,"vw":3.487425},{"c":3.4,"h":3.6599,"l":3.33,"n":330,"o":3.51,"t":"2026-01-06T05:00:00Z","v":36395,"vw":3.503178},{"c":3.44,"h":3.54,"l":3.4,"n":111,"o":3.414,"t":"2026-01-07T05:00:00Z","v":6244,"vw":3.469645},{"c":3.45,"h":3.54,"l":3.3501,"n":167,"o":3.43,"t":"2026-01-08T05:00:00Z","v":32040,"vw":3.42811},{"c":3.5,"h":3.6762,"l":3.465,"n":211,"o":3.55,"t":"2026-01-09T05:00:00Z","v":19591,"vw":3.53521},{"c":3.89,"h":4.57,"l":3.53,"n":2508,"o":3.53,"t":"2026-01-12T05:00:00Z","v":323555,"vw":4.128068},{"c":3.7,"h":3.9601,"l":3.53,"n":759,"o":3.96,"t":"2026-01-13T05:00:00Z","v":103274,"vw":3.722674},{"c":3.49,"h":3.915,"l":3.45,"n":400,"o":3.67,"t":"2026-01-14T05:00:00Z","v":50018,"vw":3.60141},{"c":3.23,"h":3.55,"l":3.15,"n":577,"o":3.55,"t":"2026-01-15T05:00:00Z","v":83892,"vw":3.350119},{"c":3.78,"h":3.78,"l":3.34,"n":919,"o":3.34,"t":"2026-01-16T05:00:00Z","v":139805,"vw":3.549412},{"c":3.75,"h":4.24,"l":3.6865,"n":1966,"o":3.99,"t":"2026-01-20T05:00:00Z","v":175881,"vw":3.904874},{"c":3.81,"h":3.95,"l":3.7002,"n":621,"o":3.74,"t":"2026-01-21T05:00:00Z","v":66077,"vw":3.839859},{"c":4.01,"h":4.25,"l":3.89,"n":1173,"o":3.89,"t":"2026-01-22T05:00:00Z","v":156227,"vw":4.104997},{"c":3.97,"h":4.1116,"l":3.76,"n":3152,"o":3.96,"t":"2026-01-23T05:00:00Z","v":112353,"vw":3.976524},{"c":3.61,"h":3.9575,"l":3.61,"n":392,"o":3.94,"t":"2026-01-26T05:00:00Z","v":58931,"vw":3.85357},{"c":4.47,"h":4.97,"l":3.51,"n":5522,"o":3.65,"t":"2026-01-27T05:00:00Z","v":799605,"vw":4.437688},{"c":4.57,"h":4.7285,"l":4.34,"n":1369,"o":4.43,"t":"2026-01-28T05:00:00Z","v":116756,"vw":4.533632},{"c":4.89,"h":4.95,"l":4.5102,"n":1167,"o":4.56,"t":"2026-01-29T05:00:00Z","v":147953,"vw":4.773608},{"c":5.035,"h":5.1,"l":4.6256,"n":1602,"o":4.82,"t":"2026-01-30T05:00:00Z","v":117358,"vw":4.990973},{"c":5.19,"h":5.4489,"l":5,"n":1747,"o":5.03,"t":"2026-02-02T05:00:00Z","v":241357,"vw":5.223853},{"c":4.54,"h":5.4492,"l":4.5001,"n":1693,"o":5.25,"t":"2026-02-03T05:00:00Z","v":237270,"vw":5.13327},{"c":3.91,"h":4.5534,"l":3.86,"n":607,"o":4.51,"t":"2026-02-04T05:00:00Z","v":86847,"vw":4.060316},{"c":3.78,"h":4.115,"l":3.58,"n":532,"o":3.83,"t":"2026-02-05T05:00:00Z","v":58024,"vw":3.844588},{"c":4.01,"h":4.16,"l":3.78,"n":299,"o":3.84,"t":"2026-02-06T05:00:00Z","v":37014,"vw":3.960654},{"c":3.88,"h":4.0725,"l":3.8,"n":496,"o":3.98,"t":"2026-02-09T05:00:00Z","v":46634,"vw":3.893589},{"c":3.79,"h":3.99,"l":3.78,"n":384,"o":3.85,"t":"2026-02-10T05:00:00Z","v":30982,"vw":3.896708},{"c":3.24,"h":3.86,"l":2.94,"n":1663,"o":3.81,"t":"2026-02-11T05:00:00Z","v":232115,"vw":3.282697},{"c":3.13,"h":3.5,"l":3.07,"n":460,"o":3.26,"t":"2026-02-12T05:00:00Z","v":56942,"vw":3.258954},{"c":3.31,"h":3.5854,"l":3.14,"n":605,"o":3.14,"t":"2026-02-13T05:00:00Z","v":43915,"vw":3.346203},{"c":3.35,"h":3.4699,"l":3.16,"n":593,"o":3.31,"t":"2026-02-17T05:00:00Z","v":35735,"vw":3.33728},{"c":3.31,"h":3.55,"l":3.3,"n":270,"o":3.36,"t":"2026-02-18T05:00:00Z","v":11781,"vw":3.369481},{"c":3.28,"h":3.51,"l":2.9784,"n":742,"o":3.33,"t":"2026-02-19T05:00:00Z","v":101240,"vw":3.186413},{"c":3.57,"h":3.7166,"l":3.27,"n":2832,"o":3.27,"t":"2026-02-20T05:00:00Z","v":105327,"vw":3.453003},{"c":3.26,"h":3.555,"l":3.14,"n":725,"o":3.54,"t":"2026-02-23T05:00:00Z","v":122906,"vw":3.383472},{"c":2.98,"h":3.07,"l":2.615,"n":2450,"o":2.77,"t":"2026-02-24T05:00:00Z","v":270017,"vw":2.847014},{"c":3.23,"h":3.46,"l":3.01,"n":838,"o":3.01,"t":"2026-02-25T05:00:00Z","v":56034,"vw":3.262282},{"c":3.69,"h":3.9085,"l":3.47,"n":2213,"o":3.47,"t":"2026-02-26T05:00:00Z","v":296134,"vw":3.727202},{"c":3.585,"h":4.25,"l":3.4301,"n":1913,"o":3.7,"t":"2026-02-27T05:00:00Z","v":230727,"vw":3.846564},{"c":3.49,"h":3.685,"l":3.36,"n":1289,"o":3.56,"t":"2026-03-02T05:00:00Z","v":71670,"vw":3.508679},{"c":3.225,"h":3.44,"l":3.13,"n":634,"o":3.44,"t":"2026-03-03T05:00:00Z","v":50604,"vw":3.247282},{"c":3.3,"h":3.3999,"l":3.1901,"n":262,"o":3.28,"t":"2026-03-04T05:00:00Z","v":14820,"vw":3.337345},{"c":3.38,"h":3.4399,"l":3.3,"n":783,"o":3.33,"t":"2026-03-05T05:00:00Z","v":20046,"vw":3.381096},{"c":3.35,"h":3.46,"l":3.305,"n":793,"o":3.36,"t":"2026-03-06T05:00:00Z","v":55554,"vw":3.38209},{"c":3.31,"h":3.59,"l":3.21,"n":752,"o":3.28,"t":"2026-03-09T04:00:00Z","v":75495,"vw":3.336188},{"c":3.42,"h":3.55,"l":3.2,"n":805,"o":3.32,"t":"2026-03-10T04:00:00Z","v":98138,"vw":3.440485},{"c":3.5,"h":3.66,"l":3.38,"n":752,"o":3.49,"t":"2026-03-11T04:00:00Z","v":66549,"vw":3.532544},{"c":3.42,"h":3.6799,"l":3.3601,"n":1189,"o":3.5,"t":"2026-03-12T04:00:00Z","v":57880,"vw":3.52564},{"c":3.16,"h":3.7398,"l":3.15,"n":1165,"o":3.42,"t":"2026-03-13T04:00:00Z","v":57006,"vw":3.305242},{"c":3.21,"h":3.4199,"l":3.16,"n":3909,"o":3.31,"t":"2026-03-16T04:00:00Z","v":33476,"vw":3.321513},{"c":3.24,"h":3.3,"l":3.15,"n":1340,"o":3.2,"t":"2026-03-17T04:00:00Z","v":16849,"vw":3.247672},{"c":3.14,"h":3.382,"l":3.14,"n":308,"o":3.24,"t":"2026-03-18T04:00:00Z","v":45510,"vw":3.211255},{"c":3.1,"h":3.17,"l":3.08,"n":255,"o":3.09,"t":"2026-03-19T04:00:00Z","v":16445,"vw":3.117704},{"c":3.15,"h":3.19,"l":3,"n":268,"o":3.18,"t":"2026-03-20T04:00:00Z","v":54179,"vw":3.09369},{"c":3.19,"h":3.25,"l":3.09,"n":174,"o":3.13,"t":"2026-03-23T04:00:00Z","v":18021,"vw":3.159435},{"c":3.03,"h":3.42,"l":3.03,"n":265,"o":3.2,"t":"2026-03-24T04:00:00Z","v":33896,"vw":3.112077},{"c":3.09,"h":3.25,"l":3.05,"n":284,"o":3.05,"t":"2026-03-25T04:00:00Z","v":27923,"vw":3.150298},{"c":3.11,"h":3.25,"l":3.06,"n":200,"o":3.06,"t":"2026-03-26T04:00:00Z","v":40504,"vw":3.150145},{"c":2.88,"h":3.1,"l":2.88,"n":400,"o":3.06,"t":"2026-03-27T04:00:00Z","v":59536,"vw":2.962596},{"c":2.68,"h":3.04,"l":2.65,"n":513,"o":2.95,"t":"2026-03-30T04:00:00Z","v":85635,"vw":2.744739},{"c":2.83,"h":3.01,"l":2.79,"n":403,"o":2.79,"t":"2026-03-31T04:00:00Z","v":34926,"vw":2.883326},{"c":2.94,"h":3.02,"l":2.856,"n":202,"o":2.89,"t":"2026-04-01T04:00:00Z","v":46067,"vw":2.970891},{"c":3.06,"h":3.172,"l":2.84,"n":419,"o":2.88,"t":"2026-04-02T04:00:00Z","v":24218,"vw":2.976757},{"c":3.13,"h":3.23,"l":3.07,"n":271,"o":3.07,"t":"2026-04-06T04:00:00Z","v":33021,"vw":3.1576},{"c":2.79,"h":3.24,"l":2.75,"n":621,"o":3.09,"t":"2026-04-07T04:00:00Z","v":59298,"vw":2.885119},{"c":2.93,"h":3.08,"l":2.81,"n":522,"o":3.02,"t":"2026-04-08T04:00:00Z","v":40741,"vw":2.945518},{"c":2.98,"h":3.06,"l":2.9,"n":454,"o":2.92,"t":"2026-04-09T04:00:00Z","v":75443,"vw":2.996323},{"c":2.78,"h":3.06,"l":2.769,"n":635,"o":2.955,"t":"2026-04-10T04:00:00Z","v":87660,"vw":2.821208},{"c":2.89,"h":2.98,"l":2.75,"n":452,"o":2.78,"t":"2026-04-13T04:00:00Z","v":59732,"vw":2.861833},{"c":2.89,"h":3,"l":2.83,"n":754,"o":2.99,"t":"2026-04-14T04:00:00Z","v":81737,"vw":2.909052},{"c":3.19,"h":3.35,"l":2.96,"n":1482,"o":2.96,"t":"2026-04-15T04:00:00Z","v":92513,"vw":3.242187},{"c":3.3,"h":3.3,"l":3.19,"n":546,"o":3.26,"t":"2026-04-16T04:00:00Z","v":62706,"vw":3.25179},{"c":3.48,"h":3.75,"l":3.35,"n":1585,"o":3.35,"t":"2026-04-17T04:00:00Z","v":151414,"vw":3.618904},{"c":3.15,"h":3.8,"l":3.14,"n":2414,"o":3.44,"t":"2026-04-20T04:00:00Z","v":317497,"vw":3.51022},{"c":3.145,"h":3.65,"l":3.11,"n":694,"o":3.32,"t":"2026-04-21T04:00:00Z","v":43316,"vw":3.279695},{"c":3.9,"h":4.09,"l":3.28,"n":7334,"o":3.28,"t":"2026-04-22T04:00:00Z","v":1050020,"vw":3.810467},{"c":3.81,"h":4.2,"l":3.49,"n":3416,"o":4.1,"t":"2026-04-23T04:00:00Z","v":567436,"vw":3.835175},{"c":4.5,"h":5.1699,"l":3.7,"n":11161,"o":3.95,"t":"2026-04-24T04:00:00Z","v":1710867,"vw":4.679746},{"c":4.14,"h":4.89,"l":3.99,"n":6991,"o":4.84,"t":"2026-04-27T04:00:00Z","v":816469,"vw":4.364479},{"c":3.82,"h":4.1,"l":3.72,"n":1947,"o":4,"t":"2026-04-28T04:00:00Z","v":249618,"vw":3.860103},{"c":3.81,"h":3.9147,"l":3.5,"n":1467,"o":3.85,"t":"2026-04-29T04:00:00Z","v":196852,"vw":3.722973},{"c":3.82,"h":4.2,"l":3.76,"n":1801,"o":3.93,"t":"2026-04-30T04:00:00Z","v":229300,"vw":3.937376},{"c":3.76,"h":3.888,"l":3.52,"n":1265,"o":3.81,"t":"2026-05-01T04:00:00Z","v":245444,"vw":3.681044},{"c":4.37,"h":4.61,"l":3.62,"n":3898,"o":3.65,"t":"2026-05-04T04:00:00Z","v":482783,"vw":4.261064},{"c":4.86,"h":5.25,"l":4.13,"n":3846,"o":4.39,"t":"2026-05-05T04:00:00Z","v":578296,"vw":4.804639},{"c":4.73,"h":5,"l":4.5,"n":1953,"o":4.99,"t":"2026-05-06T04:00:00Z","v":299035,"vw":4.714279},{"c":4.61,"h":5.15,"l":4.41,"n":1971,"o":4.77,"t":"2026-05-07T04:00:00Z","v":241592,"vw":4.678316},{"c":4.39,"h":4.73,"l":4.31,"n":1464,"o":4.69,"t":"2026-05-08T04:00:00Z","v":193983,"vw":4.517394},{"c":5.75,"h":5.97,"l":4.308,"n":6313,"o":4.43,"t":"2026-05-11T04:00:00Z","v":902162,"vw":5.319649},{"c":5.45,"h":6.12,"l":5.2015,"n":3671,"o":5.79,"t":"2026-05-12T04:00:00Z","v":478890,"vw":5.518278},{"c":5.38,"h":5.7993,"l":5.11,"n":3510,"o":5.57,"t":"2026-05-13T04:00:00Z","v":504740,"vw":5.450254},{"c":7.38,"h":7.55,"l":5.3101,"n":20289,"o":5.38,"t":"2026-05-14T04:00:00Z","v":2356818,"vw":7.020328},{"c":6.12,"h":6.46,"l":5.2,"n":12511,"o":6.18,"t":"2026-05-15T04:00:00Z","v":1714753,"vw":5.933776},{"c":5.77,"h":6.275,"l":5.51,"n":6022,"o":6.26,"t":"2026-05-18T04:00:00Z","v":643903,"vw":5.833952},{"c":6.03,"h":6.2,"l":5.5485,"n":4375,"o":5.69,"t":"2026-05-19T04:00:00Z","v":447829,"vw":5.930809},{"c":5.74,"h":6.27,"l":5.6,"n":4752,"o":6.03,"t":"2026-05-20T04:00:00Z","v":533889,"vw":5.876122},{"c":6.88,"h":7,"l":5.46,"n":6793,"o":5.6944,"t":"2026-05-21T04:00:00Z","v":825002,"vw":6.369911},{"c":5.73,"h":6.9856,"l":5.7,"n":7493,"o":6.93,"t":"2026-05-22T04:00:00Z","v":962459,"vw":6.123784},{"c":6.92,"h":7.89,"l":6.4001,"n":19530,"o":6.5,"t":"2026-05-26T04:00:00Z","v":2748030,"vw":7.168138},{"c":8.99,"h":9.3,"l":7.75,"n":99313,"o":8.85,"t":"2026-05-27T04:00:00Z","v":8733374,"vw":8.599042},{"c":8.02,"h":9.0401,"l":7.68,"n":18296,"o":9.02,"t":"2026-05-28T04:00:00Z","v":2309370,"vw":8.270606},{"c":7.44,"h":8.9,"l":7.1543,"n":13311,"o":8.3,"t":"2026-05-29T04:00:00Z","v":1714914,"vw":7.942803},{"c":7.3,"h":7.89,"l":6.92,"n":10912,"o":7.6,"t":"2026-06-01T04:00:00Z","v":1381953,"vw":7.287975},{"c":7.64,"h":8.1798,"l":7.3001,"n":8204,"o":7.44,"t":"2026-06-02T04:00:00Z","v":974164,"vw":7.705693},{"c":7.46,"h":7.94,"l":7.11,"n":7470,"o":7.56,"t":"2026-06-03T04:00:00Z","v":756678,"vw":7.449103},{"c":7.41,"h":7.74,"l":6.88,"n":5963,"o":7.06,"t":"2026-06-04T04:00:00Z","v":602945,"vw":7.253541},{"c":6.03,"h":7.1794,"l":5.895,"n":7079,"o":7.16,"t":"2026-06-05T04:00:00Z","v":929632,"vw":6.318825},{"c":5.98,"h":7.18,"l":5.95,"n":11564,"o":6.88,"t":"2026-06-08T04:00:00Z","v":1709553,"vw":6.484283},{"c":5.72,"h":6.2,"l":5.32,"n":8071,"o":6.12,"t":"2026-06-09T04:00:00Z","v":1012058,"vw":5.674019},{"c":5.78,"h":6.03,"l":5.57,"n":3521,"o":5.6,"t":"2026-06-10T04:00:00Z","v":376810,"vw":5.831629},{"c":5.94,"h":6.13,"l":5.685,"n":2870,"o":5.83,"t":"2026-06-11T04:00:00Z","v":367278,"vw":5.92099},{"c":6.1,"h":6.4999,"l":5.8052,"n":4114,"o":6,"t":"2026-06-12T04:00:00Z","v":462490,"vw":6.190095},{"c":6.22,"h":6.66,"l":5.8,"n":5103,"o":6.47,"t":"2026-06-15T04:00:00Z","v":740912,"vw":6.171427},{"c":5.7,"h":6.485,"l":5.6537,"n":2831,"o":6.22,"t":"2026-06-16T04:00:00Z","v":324642,"vw":5.946979},{"c":5.71,"h":6.02,"l":5.61,"n":3101,"o":5.81,"t":"2026-06-17T04:00:00Z","v":359886,"vw":5.819755},{"c":6.04,"h":6.08,"l":5.51,"n":3813,"o":5.76,"t":"2026-06-18T04:00:00Z","v":673307,"vw":5.905488},{"c":5.89,"h":6.2,"l":5.81,"n":2761,"o":6.09,"t":"2026-06-22T04:00:00Z","v":274842,"vw":5.964438},{"c":5.59,"h":6.3299,"l":5.5,"n":2642,"o":5.5,"t":"2026-06-23T04:00:00Z","v":365152,"vw":5.827532},{"c":5.26,"h":5.7,"l":5.095,"n":3789,"o":5.54,"t":"2026-06-24T04:00:00Z","v":465559,"vw":5.272368},{"c":5.06,"h":5.45,"l":4.93,"n":2492,"o":5.33,"t":"2026-06-25T04:00:00Z","v":318968,"vw":5.092848},{"c":5.13,"h":5.18,"l":4.77,"n":1740,"o":4.845,"t":"2026-06-26T04:00:00Z","v":251753,"vw":5.052874},{"c":5.31,"h":5.44,"l":4.943928,"n":2380,"o":5.13,"t":"2026-06-29T04:00:00Z","v":241712,"vw":5.227175},{"c":5.36,"h":5.5495,"l":5.115,"n":2649,"o":5.33,"t":"2026-06-30T04:00:00Z","v":309413,"vw":5.277446},{"c":5.49,"h":5.61,"l":5.0301,"n":2388,"o":5.25,"t":"2026-07-01T04:00:00Z","v":227879,"vw":5.441275},{"c":5.04,"h":5.69,"l":4.94,"n":2033,"o":5.54,"t":"2026-07-02T04:00:00Z","v":272057,"vw":5.168778},{"c":4.95,"h":5.35,"l":4.92,"n":2467,"o":5.05,"t":"2026-07-06T04:00:00Z","v":171212,"vw":5.115608},{"c":4.62,"h":4.9,"l":4.45,"n":2140,"o":4.9,"t":"2026-07-07T04:00:00Z","v":222104,"vw":4.617989},{"c":4.66,"h":4.66,"l":4.36,"n":1644,"o":4.54,"t":"2026-07-08T04:00:00Z","v":134839,"vw":4.528693},{"c":4.63,"h":4.855,"l":4.61,"n":982,"o":4.7,"t":"2026-07-09T04:00:00Z","v":94742,"vw":4.730805},{"c":4.57,"h":4.68,"l":4.43,"n":2096,"o":4.59,"t":"2026-07-10T04:00:00Z","v":145950,"vw":4.569322},{"c":4.67,"h":4.7,"l":4.42,"n":2572,"o":4.42,"t":"2026-07-13T04:00:00Z","v":305123,"vw":4.615082},{"c":4.41,"h":4.9399,"l":4,"n":3873,"o":4.72,"t":"2026-07-14T04:00:00Z","v":409986,"vw":4.372936},{"c":4.5,"h":4.52,"l":4.2,"n":1582,"o":4.45,"t":"2026-07-15T04:00:00Z","v":137215,"vw":4.393681},{"c":4.22,"h":4.38,"l":4.18,"n":1618,"o":4.38,"t":"2026-07-16T04:00:00Z","v":156675,"vw":4.261643},{"c":4.09,"h":4.275,"l":3.89,"n":1135,"o":4,"t":"2026-07-17T04:00:00Z","v":123100,"vw":4.098178},{"c":4.06,"h":4.2,"l":4.02,"n":991,"o":4.16,"t":"2026-07-20T04:00:00Z","v":76173,"vw":4.096757},{"c":4.22,"h":4.29,"l":4.09,"n":1017,"o":4.1,"t":"2026-07-21T04:00:00Z","v":98624,"vw":4.201789},{"c":4.1,"h":4.3064,"l":4.07,"n":1726,"o":4.15,"t":"2026-07-22T04:00:00Z","v":81061,"vw":4.169312},{"c":4.09,"h":4.165,"l":3.925,"n":1588,"o":4.06,"t":"2026-07-23T04:00:00Z","v":137324,"vw":4.058833},{"c":3.98,"h":4.09,"l":3.8315,"n":1090,"o":4.09,"t":"2026-07-24T04:00:00Z","v":75226,"vw":3.961125},{"c":3.93,"h":4.14,"l":3.84,"n":677,"o":4,"t":"2026-07-27T04:00:00Z","v":57305,"vw":3.958904},{"c":3.76,"h":3.84,"l":3.5606,"n":1272,"o":3.84,"t":"2026-07-28T04:00:00Z","v":126319,"vw":3.736984},{"c":3.35,"h":3.84,"l":3.28,"n":2779,"o":3.73,"t":"2026-07-29T04:00:00Z","v":277989,"vw":3.463832},{"c":3.71,"h":3.72,"l":3.41,"n":1967,"o":3.42,"t":"2026-07-30T04:00:00Z","v":106264,"vw":3.598316},{"c":3.7,"h":3.84,"l":3.57,"n":1255,"o":3.77,"t":"2026-07-31T04:00:00Z","v":116678,"vw":3.711612},{"c":3.87,"h":3.91,"l":3.68,"n":1779,"o":3.68,"t":"2026-08-03T04:00:00Z","v":63936,"vw":3.824328},{"c":4.09,"h":4.17,"l":3.87,"n":1290,"o":3.95,"t":"2026-08-04T04:00:00Z","v":110987,"vw":4.045663},{"c":4.19,"h":4.3,"l":4.0083,"n":3380,"o":4.03,"t":"2026-08-05T04:00:00Z","v":238521,"vw":4.167453},{"c":4.27,"h":4.4,"l":4.03,"n":1069,"o":4.13,"t":"2026-08-06T04:00:00Z","v":111001,"vw":4.297188},{"c":4.52,"h":4.7999,"l":4.2,"n":1490,"o":4.36,"t":"2026-08-07T04:00:00Z","v":137020,"vw":4.549354},{"c":4.33,"h":4.6,"l":4.24,"n":1898,"o":4.56,"t":"2026-08-10T04:00:00Z","v":182933,"vw":4.400009},{"c":4.2,"h":4.4392,"l":4.17,"n":1269,"o":4.36,"t":"2026-08-11T04:00:00Z","v":153119,"vw":4.319766},{"c":4.38,"h":4.38,"l":4.17,"n":2209,"o":4.34,"t":"2026-08-12T04:00:00Z","v":301175,"vw":4.288772},{"c":4.26,"h":5.25,"l":4.1401,"n":4021,"o":4.76,"t":"2026-08-13T04:00:00Z","v":547569,"vw":4.661484},{"c":5.23,"h":5.35,"l":4.17,"n":7490,"o":4.28,"t":"2026-08-14T04:00:00Z","v":715778,"vw":4.864477},{"c":5.2,"h":5.36,"l":4.97,"n":2563,"o":5.25,"t":"2026-08-17T04:00:00Z","v":316084,"vw":5.156812},{"c":4.9,"h":5.11,"l":4.78,"n":1666,"o":5.03,"t":"2026-08-18T04:00:00Z","v":282675,"vw":4.912016},{"c":5.23,"h":5.27,"l":4.7,"n":1869,"o":5.02,"t":"2026-08-19T04:00:00Z","v":267271,"vw":5.035218},{"c":4.79,"h":5.33,"l":4.76,"n":3076,"o":5.23,"t":"2026-08-20T04:00:00Z","v":195707,"vw":5.014787},{"c":4.75,"h":4.9245,"l":4.74,"n":898,"o":4.85,"t":"2026-08-21T04:00:00Z","v":64505,"vw":4.81256},{"c":4.65,"h":4.76,"l":4.4,"n":1113,"o":4.76,"t":"2026-08-24T04:00:00Z","v":155614,"vw":4.579025},{"c":4.7,"h":4.81,"l":4.55,"n":1220,"o":4.7,"t":"2026-08-25T04:00:00Z","v":144429,"vw":4.702218},{"c":4.88,"h":4.9899,"l":4.69,"n":1093,"o":4.69,"t":"2026-08-26T04:00:00Z","v":99671,"vw":4.867956},{"c":4.96,"h":5.18,"l":4.72,"n":1756,"o":5.05,"t":"2026-08-27T04:00:00Z","v":128053,"vw":4.856853},{"c":4.69,"h":4.92,"l":4.55,"n":1288,"o":4.92,"t":"2026-08-28T04:00:00Z","v":151021,"vw":4.684465},{"c":4.9,"h":4.93,"l":4.65,"n":1214,"o":4.7,"t":"2026-08-31T04:00:00Z","v":120379,"vw":4.831347},{"c":4.74,"h":4.87,"l":4.65,"n":1367,"o":4.75,"t":"2026-09-01T04:00:00Z","v":76094,"vw":4.728015},{"c":4.89,"h":4.935,"l":4.72,"n":651,"o":4.73,"t":"2026-09-02T04:00:00Z","v":85310,"vw":4.835517},{"c":4.67,"h":4.94,"l":4.67,"n":751,"o":4.94,"t":"2026-09-03T04:00:00Z","v":75559,"vw":4.781504},{"c":4.82,"h":5.13,"l":4.7,"n":1370,"o":4.73,"t":"2026-09-04T04:00:00Z","v":185512,"vw":4.902289},{"c":4.96,"h":5.175,"l":4.85,"n":1776,"o":4.93,"t":"2026-09-08T04:00:00Z","v":177479,"vw":4.968127},{"c":4.87,"h":5.0148,"l":4.85,"n":1208,"o":4.95,"t":"2026-09-09T04:00:00Z","v":57382,"vw":4.933727},{"c":4.82,"h":5.1,"l":4.75,"n":1599,"o":4.75,"t":"2026-09-10T04:00:00Z","v":135812,"vw":4.922384},{"c":4.79,"h":5.005,"l":4.75,"n":983,"o":4.91,"t":"2026-09-11T04:00:00Z","v":102289,"vw":4.8898},{"c":4.35,"h":4.83,"l":4.25,"n":2020,"o":4.68,"t":"2026-09-14T04:00:00Z","v":363153,"vw":4.400369},{"c":4.2,"h":4.395,"l":4.06,"n":2796,"o":4.3,"t":"2026-09-15T04:00:00Z","v":284690,"vw":4.19903},{"c":3.89,"h":4.27,"l":3.8,"n":4770,"o":4.25,"t":"2026-09-16T04:00:00Z","v":608197,"vw":3.967057},{"c":3.95,"h":4.25,"l":3.945,"n":2706,"o":4.04,"t":"2026-09-17T04:00:00Z","v":386687,"vw":4.088989},{"c":4.03,"h":4.15,"l":3.78,"n":2425,"o":3.99,"t":"2026-09-18T04:00:00Z","v":476149,"vw":3.994277},{"c":4.27,"h":4.385,"l":4.06,"n":1566,"o":4.08,"t":"2026-09-21T04:00:00Z","v":157622,"vw":4.24718},{"c":4.26,"h":4.66,"l":4.18,"n":2364,"o":4.34,"t":"2026-09-22T04:00:00Z","v":365039,"vw":4.38073},{"c":4.06,"h":4.37,"l":4.01,"n":2130,"o":4.26,"t":"2026-09-23T04:00:00Z","v":273894,"vw":4.145903},{"c":3.9,"h":4.078,"l":3.86,"n":1318,"o":4.01,"t":"2026-09-24T04:00:00Z","v":150830,"vw":3.931632},{"c":4.03,"h":4.14,"l":3.89,"n":973,"o":3.94,"t":"2026-09-25T04:00:00Z","v":124282,"vw":3.967613},{"c":3.95,"h":4.04,"l":3.85,"n":1109,"o":3.98,"t":"2026-09-28T04:00:00Z","v":129114,"vw":3.911738},{"c":3.97,"h":4.04,"l":3.86,"n":917,"o":3.93,"t":"2026-09-29T04:00:00Z","v":88919,"vw":3.968525},{"c":3.93,"h":4.05,"l":3.92,"n":815,"o":4,"t":"2026-09-30T04:00:00Z","v":56444,"vw":3.961938},{"c":3.97,"h":4,"l":3.87,"n":631,"o":3.99,"t":"2026-10-01T04:00:00Z","v":53550,"vw":3.930816},{"c":4.05,"h":4.2,"l":4.002,"n":807,"o":4.02,"t":"2026-10-02T04:00:00Z","v":92866,"vw":4.102177},{"c":3.95,"h":4.023,"l":3.8736,"n":1854,"o":4.02,"t":"2026-10-05T04:00:00Z","v":89627,"vw":3.95279},{"c":3.95,"h":4.1485,"l":3.95,"n":644,"o":3.99,"t":"2026-10-06T04:00:00Z","v":65488,"vw":3.991251},{"c":3.87,"h":3.91,"l":3.8,"n":675,"o":3.91,"t":"2026-10-07T04:00:00Z","v":94239,"vw":3.843258},{"c":3.69,"h":3.98,"l":3.65,"n":868,"o":3.83,"t":"2026-10-08T04:00:00Z","v":137842,"vw":3.714805},{"c":3.61,"h":3.78,"l":3.58,"n":1890,"o":3.77,"t":"2026-10-09T04:00:00Z","v":231704,"vw":3.642852},{"c":3.51,"h":3.725,"l":3.45,"n":1591,"o":3.6,"t":"2026-10-12T04:00:00Z","v":215200,"vw":3.57573},{"c":3.43,"h":3.53,"l":3.35,"n":756,"o":3.51,"t":"2026-10-13T04:00:00Z","v":129955,"vw":3.432674},{"c":3.16,"h":3.43,"l":3.1,"n":1270,"o":3.41,"t":"2026-10-14T04:00:00Z","v":141992,"vw":3.21594},{"c":3.21,"h":3.31,"l":3.05,"n":1035,"o":3.11,"t":"2026-10-15T04:00:00Z","v":171810,"vw":3.18252},{"c":2.98,"h":3.269,"l":2.96,"n":1298,"o":3.17,"t":"2026-10-16T04:00:00Z","v":155142,"vw":3.038248},{"c":2.93,"h":3.1,"l":2.93,"n":1152,"o":3.04,"t":"2026-10-19T04:00:00Z","v":126208,"vw":3.010061},{"c":2.98,"h":3.16,"l":2.87,"n":592,"o":2.95,"t":"2026-10-20T04:00:00Z","v":76215,"vw":3.003298},{"c":3.03,"h":3.168,"l":2.95,"n":644,"o":3.11,"t":"2026-10-21T04:00:00Z","v":78018,"vw":3.036315},{"c":2.85,"h":3.12,"l":2.81,"n":1120,"o":2.96,"t":"2026-10-22T04:00:00Z","v":147197,"vw":2.908664}],"volatilityBars":[{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-22T10:30:00Z","v":1000,"vw":4.4},{"c":4.42,"h":4.42,"l":4.4,"n":2,"o":4.4,"t":"2026-09-22T10:45:00Z","v":1000,"vw":4.40662},{"c":4.4644,"h":4.4644,"l":4.4644,"n":1,"o":4.4644,"t":"2026-09-22T11:45:00Z","v":1000,"vw":4.4644},{"c":4.38,"h":4.38,"l":4.38,"n":13,"o":4.38,"t":"2026-09-22T13:15:00Z","v":1033,"vw":4.38},{"c":4.275,"h":4.38,"l":4.25,"n":163,"o":4.34,"t":"2026-09-22T13:30:00Z","v":30209,"vw":4.297239},{"c":4.275,"h":4.3,"l":4.2675,"n":36,"o":4.3,"t":"2026-09-22T13:45:00Z","v":4823,"vw":4.2745},{"c":4.32,"h":4.39,"l":4.26,"n":163,"o":4.265,"t":"2026-09-22T14:00:00Z","v":28885,"vw":4.291222},{"c":4.38,"h":4.38,"l":4.345,"n":14,"o":4.36,"t":"2026-09-22T14:15:00Z","v":2086,"vw":4.374867},{"c":4.32,"h":4.42,"l":4.32,"n":161,"o":4.375,"t":"2026-09-22T14:30:00Z","v":27074,"vw":4.384888},{"c":4.3175,"h":4.375,"l":4.315,"n":28,"o":4.32,"t":"2026-09-22T14:45:00Z","v":3511,"vw":4.326001},{"c":4.3644,"h":4.3644,"l":4.2913,"n":2,"o":4.2913,"t":"2026-09-22T15:00:00Z","v":5850,"vw":4.29255},{"c":4.29,"h":4.32,"l":4.29,"n":24,"o":4.32,"t":"2026-09-22T15:15:00Z","v":2758,"vw":4.309204},{"c":4.27,"h":4.29,"l":4.25,"n":54,"o":4.29,"t":"2026-09-22T15:30:00Z","v":7154,"vw":4.264329},{"c":4.27,"h":4.305,"l":4.26,"n":17,"o":4.265,"t":"2026-09-22T15:45:00Z","v":2064,"vw":4.267778},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-22T16:00:00Z","v":696,"vw":4.31},{"c":4.36,"h":4.36,"l":4.32,"n":32,"o":4.32,"t":"2026-09-22T16:30:00Z","v":4398,"vw":4.338547},{"c":4.335,"h":4.3749,"l":4.3301,"n":65,"o":4.37,"t":"2026-09-22T16:45:00Z","v":9056,"vw":4.348514},{"c":4.395,"h":4.405,"l":4.32,"n":108,"o":4.35,"t":"2026-09-22T17:00:00Z","v":11634,"vw":4.358065},{"c":4.38,"h":4.3917,"l":4.36,"n":120,"o":4.39,"t":"2026-09-22T17:15:00Z","v":7685,"vw":4.377001},{"c":4.43,"h":4.47,"l":4.35,"n":227,"o":4.38,"t":"2026-09-22T17:30:00Z","v":30848,"vw":4.401204},{"c":4.45,"h":4.46,"l":4.4275,"n":28,"o":4.44,"t":"2026-09-22T17:45:00Z","v":1865,"vw":4.440178},{"c":4.52,"h":4.54,"l":4.44,"n":117,"o":4.46,"t":"2026-09-22T18:00:00Z","v":47371,"vw":4.476526},{"c":4.57,"h":4.6,"l":4.5,"n":73,"o":4.52,"t":"2026-09-22T18:15:00Z","v":6160,"vw":4.556609},{"c":4.63,"h":4.63,"l":4.57,"n":36,"o":4.6,"t":"2026-09-22T18:30:00Z","v":5051,"vw":4.603321},{"c":4.615,"h":4.66,"l":4.6,"n":91,"o":4.64,"t":"2026-09-22T18:45:00Z","v":14787,"vw":4.639653},{"c":4.59,"h":4.605,"l":4.57,"n":24,"o":4.585,"t":"2026-09-22T19:00:00Z","v":1595,"vw":4.590307},{"c":4.575,"h":4.62,"l":4.55,"n":57,"o":4.58,"t":"2026-09-22T19:15:00Z","v":5003,"vw":4.581504},{"c":4.5,"h":4.55,"l":4.49,"n":74,"o":4.55,"t":"2026-09-22T19:30:00Z","v":6689,"vw":4.511854},{"c":4.3,"h":4.51,"l":4.18,"n":463,"o":4.495,"t":"2026-09-22T19:45:00Z","v":83165,"vw":4.334709},{"c":4.33,"h":4.36,"l":4.26,"n":8,"o":4.26,"t":"2026-09-22T20:00:00Z","v":6741,"vw":4.263859},{"c":4.3466,"h":4.3466,"l":4.3466,"n":1,"o":4.3466,"t":"2026-09-22T22:30:00Z","v":200,"vw":4.3466},{"c":4.3301,"h":4.3301,"l":4.3301,"n":1,"o":4.3301,"t":"2026-09-22T23:30:00Z","v":100,"vw":4.3301},{"c":4.28,"h":4.28,"l":4.1793,"n":2,"o":4.1793,"t":"2026-09-23T11:00:00Z","v":556,"vw":4.230737},{"c":4.15,"h":4.26,"l":4.12,"n":176,"o":4.26,"t":"2026-09-23T13:30:00Z","v":26872,"vw":4.168195},{"c":4.2,"h":4.245,"l":4.14,"n":181,"o":4.16,"t":"2026-09-23T13:45:00Z","v":47701,"vw":4.195791},{"c":4.1,"h":4.2,"l":4.05,"n":134,"o":4.2,"t":"2026-09-23T14:00:00Z","v":34267,"vw":4.101675},{"c":4.1633,"h":4.1633,"l":4.148,"n":9,"o":4.1526,"t":"2026-09-23T14:15:00Z","v":905,"vw":4.152886},{"c":4.22,"h":4.22,"l":4.1576,"n":6,"o":4.1632,"t":"2026-09-23T14:30:00Z","v":482,"vw":4.176325},{"c":4.225,"h":4.26,"l":4.205,"n":16,"o":4.22,"t":"2026-09-23T14:45:00Z","v":1401,"vw":4.219167},{"c":4.33,"h":4.33,"l":4.255,"n":22,"o":4.2583,"t":"2026-09-23T15:00:00Z","v":2162,"vw":4.284011},{"c":4.25,"h":4.37,"l":4.24,"n":144,"o":4.32,"t":"2026-09-23T15:15:00Z","v":27725,"vw":4.337497},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-23T15:30:00Z","v":300,"vw":4.19},{"c":4.08,"h":4.275,"l":4.08,"n":66,"o":4.275,"t":"2026-09-23T15:45:00Z","v":16422,"vw":4.135051},{"c":4.155,"h":4.165,"l":4.08,"n":4,"o":4.165,"t":"2026-09-23T16:00:00Z","v":651,"vw":4.123462},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T16:45:00Z","v":241,"vw":4.15},{"c":4.1,"h":4.12,"l":4.1,"n":25,"o":4.1,"t":"2026-09-23T17:00:00Z","v":1952,"vw":4.103774},{"c":4.11,"h":4.15,"l":4.11,"n":45,"o":4.11,"t":"2026-09-23T17:15:00Z","v":4344,"vw":4.127351},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-09-23T17:30:00Z","v":279,"vw":4.14},{"c":4.12,"h":4.15,"l":4.09,"n":26,"o":4.13,"t":"2026-09-23T18:30:00Z","v":3915,"vw":4.120407},{"c":4.08,"h":4.125,"l":4.05,"n":63,"o":4.12,"t":"2026-09-23T18:45:00Z","v":5873,"vw":4.084571},{"c":4.11,"h":4.14,"l":4.06,"n":126,"o":4.07,"t":"2026-09-23T19:00:00Z","v":7862,"vw":4.097534},{"c":4.105,"h":4.14,"l":4.09,"n":134,"o":4.105,"t":"2026-09-23T19:15:00Z","v":7949,"vw":4.120173},{"c":4.095,"h":4.115,"l":4.07,"n":162,"o":4.09,"t":"2026-09-23T19:30:00Z","v":13656,"vw":4.091988},{"c":4.02,"h":4.1,"l":4.01,"n":571,"o":4.095,"t":"2026-09-23T19:45:00Z","v":54553,"vw":4.055344},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-09-23T20:00:00Z","v":9814,"vw":4.06},{"c":4.0542,"h":4.0542,"l":4.0542,"n":1,"o":4.0542,"t":"2026-09-23T22:45:00Z","v":300,"vw":4.0542},{"c":4.064,"h":4.064,"l":4.064,"n":1,"o":4.064,"t":"2026-09-24T12:30:00Z","v":245,"vw":4.064},{"c":4.0283,"h":4.0283,"l":4.0283,"n":1,"o":4.0283,"t":"2026-09-24T12:45:00Z","v":283,"vw":4.0283},{"c":4.0476,"h":4.078,"l":4.01,"n":24,"o":4.01,"t":"2026-09-24T13:30:00Z","v":2393,"vw":4.054618},{"c":4,"h":4.055,"l":3.975,"n":30,"o":4.0478,"t":"2026-09-24T13:45:00Z","v":2598,"vw":3.999961},{"c":4.03,"h":4.03,"l":4.0148,"n":5,"o":4.0148,"t":"2026-09-24T14:00:00Z","v":314,"vw":4.0224},{"c":4.03,"h":4.035,"l":4.03,"n":6,"o":4.035,"t":"2026-09-24T14:15:00Z","v":499,"vw":4.032222},{"c":3.98,"h":4.05,"l":3.98,"n":35,"o":4.03,"t":"2026-09-24T14:30:00Z","v":1835,"vw":4.009727},{"c":3.96,"h":3.99,"l":3.96,"n":29,"o":3.99,"t":"2026-09-24T14:45:00Z","v":5333,"vw":3.964742},{"c":3.93,"h":3.95,"l":3.92,"n":80,"o":3.95,"t":"2026-09-24T15:00:00Z","v":15186,"vw":3.933293},{"c":3.925,"h":3.925,"l":3.925,"n":12,"o":3.925,"t":"2026-09-24T15:15:00Z","v":778,"vw":3.925},{"c":3.91,"h":3.93,"l":3.9,"n":9,"o":3.91,"t":"2026-09-24T15:30:00Z","v":1380,"vw":3.910767},{"c":3.92,"h":3.92,"l":3.91,"n":13,"o":3.91,"t":"2026-09-24T15:45:00Z","v":895,"vw":3.917241},{"c":3.885,"h":3.95,"l":3.885,"n":114,"o":3.93,"t":"2026-09-24T16:00:00Z","v":9465,"vw":3.927813},{"c":3.9563,"h":3.98,"l":3.9,"n":29,"o":3.9,"t":"2026-09-24T16:15:00Z","v":7973,"vw":3.95371},{"c":3.94,"h":3.96,"l":3.94,"n":34,"o":3.95,"t":"2026-09-24T16:30:00Z","v":9207,"vw":3.952014},{"c":3.94,"h":3.97,"l":3.94,"n":14,"o":3.94,"t":"2026-09-24T16:45:00Z","v":2789,"vw":3.951017},{"c":3.96,"h":3.96,"l":3.935,"n":11,"o":3.935,"t":"2026-09-24T17:00:00Z","v":1493,"vw":3.945322},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-09-24T17:15:00Z","v":200,"vw":3.945},{"c":3.96,"h":3.98,"l":3.945,"n":106,"o":3.945,"t":"2026-09-24T17:30:00Z","v":20482,"vw":3.962786},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-09-24T17:45:00Z","v":202,"vw":3.94},{"c":3.935,"h":3.94,"l":3.935,"n":3,"o":3.94,"t":"2026-09-24T18:00:00Z","v":252,"vw":3.9375},{"c":3.93,"h":3.935,"l":3.91,"n":15,"o":3.935,"t":"2026-09-24T18:15:00Z","v":2847,"vw":3.9225},{"c":3.89,"h":3.92,"l":3.89,"n":23,"o":3.92,"t":"2026-09-24T18:30:00Z","v":3488,"vw":3.904333},{"c":3.9,"h":3.91,"l":3.86,"n":54,"o":3.91,"t":"2026-09-24T19:00:00Z","v":6718,"vw":3.891383},{"c":3.91,"h":3.91,"l":3.87,"n":39,"o":3.89,"t":"2026-09-24T19:15:00Z","v":6157,"vw":3.886231},{"c":3.905,"h":3.93,"l":3.89,"n":47,"o":3.93,"t":"2026-09-24T19:30:00Z","v":5677,"vw":3.913455},{"c":3.91,"h":3.92,"l":3.87,"n":251,"o":3.89,"t":"2026-09-24T19:45:00Z","v":25342,"vw":3.898759},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-24T20:00:00Z","v":8172,"vw":3.9},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-25T12:30:00Z","v":203,"vw":4},{"c":3.95,"h":4.0056,"l":3.91,"n":31,"o":3.94,"t":"2026-09-25T13:30:00Z","v":6764,"vw":3.956893},{"c":3.96,"h":3.96,"l":3.955,"n":11,"o":3.96,"t":"2026-09-25T13:45:00Z","v":946,"vw":3.956878},{"c":3.945,"h":4,"l":3.945,"n":12,"o":3.955,"t":"2026-09-25T14:00:00Z","v":1308,"vw":3.968377},{"c":3.96,"h":3.99,"l":3.96,"n":8,"o":3.99,"t":"2026-09-25T14:15:00Z","v":256,"vw":3.975},{"c":3.95,"h":4.03,"l":3.95,"n":55,"o":4.01,"t":"2026-09-25T14:30:00Z","v":9025,"vw":3.981458},{"c":3.97,"h":3.97,"l":3.935,"n":13,"o":3.935,"t":"2026-09-25T14:45:00Z","v":2079,"vw":3.960591},{"c":3.95,"h":4.02,"l":3.95,"n":29,"o":4.02,"t":"2026-09-25T15:00:00Z","v":6804,"vw":3.979685},{"c":4.01,"h":4.02,"l":3.89,"n":196,"o":3.96,"t":"2026-09-25T15:15:00Z","v":52589,"vw":3.927171},{"c":4.0399,"h":4.0399,"l":4.0399,"n":3,"o":4.0399,"t":"2026-09-25T15:30:00Z","v":103,"vw":4.0399},{"c":4.04,"h":4.04,"l":4.04,"n":10,"o":4.04,"t":"2026-09-25T15:45:00Z","v":828,"vw":4.04},{"c":4.1,"h":4.1,"l":4.02,"n":11,"o":4.02,"t":"2026-09-25T16:00:00Z","v":1251,"vw":4.055455},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-25T16:15:00Z","v":1191,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-25T16:30:00Z","v":615,"vw":4.1},{"c":4.14,"h":4.14,"l":4.047,"n":4,"o":4.047,"t":"2026-09-25T17:15:00Z","v":647,"vw":4.116642},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-09-25T17:30:00Z","v":113,"vw":4.08},{"c":4.03,"h":4.03,"l":4.0201,"n":5,"o":4.0201,"t":"2026-09-25T17:45:00Z","v":1004,"vw":4.02109},{"c":4.03,"h":4.05,"l":4.03,"n":25,"o":4.05,"t":"2026-09-25T18:00:00Z","v":2581,"vw":4.044214},{"c":4.02,"h":4.03,"l":3.99,"n":34,"o":4.0299,"t":"2026-09-25T18:15:00Z","v":5737,"vw":4.013631},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-25T18:30:00Z","v":119,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-25T18:45:00Z","v":100,"vw":4.01},{"c":4,"h":4.035,"l":3.99,"n":54,"o":4.035,"t":"2026-09-25T19:00:00Z","v":8955,"vw":4.008524},{"c":4.01,"h":4.03,"l":4,"n":18,"o":4,"t":"2026-09-25T19:15:00Z","v":1782,"vw":4.007995},{"c":4,"h":4.02,"l":3.98,"n":49,"o":3.99,"t":"2026-09-25T19:30:00Z","v":3221,"vw":4.001201},{"c":4.015,"h":4.02,"l":3.98,"n":97,"o":4,"t":"2026-09-25T19:45:00Z","v":8196,"vw":3.998538},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-09-25T20:00:00Z","v":4313,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T12:15:00Z","v":333,"vw":4.04},{"c":4.251,"h":4.251,"l":4.251,"n":1,"o":4.251,"t":"2026-09-28T13:15:00Z","v":500,"vw":4.251},{"c":3.99,"h":4.015,"l":3.92,"n":135,"o":3.98,"t":"2026-09-28T13:30:00Z","v":14873,"vw":3.997681},{"c":3.945,"h":4.04,"l":3.87,"n":90,"o":3.93,"t":"2026-09-28T13:45:00Z","v":24923,"vw":3.896412},{"c":3.9,"h":3.91,"l":3.87,"n":13,"o":3.91,"t":"2026-09-28T14:00:00Z","v":1174,"vw":3.895255},{"c":3.89,"h":3.9576,"l":3.89,"n":47,"o":3.89,"t":"2026-09-28T14:15:00Z","v":2784,"vw":3.928231},{"c":3.885,"h":3.9,"l":3.86,"n":42,"o":3.9,"t":"2026-09-28T14:30:00Z","v":6872,"vw":3.887274},{"c":3.92,"h":3.92,"l":3.85,"n":55,"o":3.89,"t":"2026-09-28T14:45:00Z","v":19628,"vw":3.878076},{"c":3.8911,"h":3.93,"l":3.89,"n":6,"o":3.93,"t":"2026-09-28T15:00:00Z","v":2665,"vw":3.906394},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-28T15:15:00Z","v":100,"vw":3.86},{"c":3.885,"h":3.885,"l":3.86,"n":25,"o":3.885,"t":"2026-09-28T15:30:00Z","v":3465,"vw":3.870358},{"c":3.885,"h":3.885,"l":3.8802,"n":5,"o":3.8802,"t":"2026-09-28T15:45:00Z","v":1906,"vw":3.880746},{"c":3.86,"h":3.895,"l":3.86,"n":9,"o":3.895,"t":"2026-09-28T16:00:00Z","v":417,"vw":3.8775},{"c":3.95,"h":3.96,"l":3.895,"n":48,"o":3.895,"t":"2026-09-28T16:15:00Z","v":5879,"vw":3.939476},{"c":3.8957,"h":3.95,"l":3.8957,"n":32,"o":3.95,"t":"2026-09-28T16:30:00Z","v":5245,"vw":3.912712},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-28T16:45:00Z","v":100,"vw":3.88},{"c":3.905,"h":3.905,"l":3.905,"n":19,"o":3.905,"t":"2026-09-28T17:00:00Z","v":1761,"vw":3.905},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-09-28T17:15:00Z","v":254,"vw":3.88},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T17:30:00Z","v":100,"vw":3.91},{"c":3.925,"h":3.925,"l":3.905,"n":6,"o":3.91,"t":"2026-09-28T17:45:00Z","v":380,"vw":3.913333},{"c":3.935,"h":3.9375,"l":3.8799,"n":17,"o":3.8799,"t":"2026-09-28T18:00:00Z","v":1715,"vw":3.922364},{"c":3.92,"h":3.945,"l":3.92,"n":33,"o":3.92,"t":"2026-09-28T18:15:00Z","v":2988,"vw":3.923384},{"c":3.93,"h":3.9777,"l":3.91,"n":19,"o":3.9777,"t":"2026-09-28T18:30:00Z","v":1711,"vw":3.92374},{"c":3.9,"h":3.93,"l":3.9,"n":16,"o":3.92,"t":"2026-09-28T18:45:00Z","v":1905,"vw":3.922778},{"c":3.91,"h":3.92,"l":3.9,"n":18,"o":3.9,"t":"2026-09-28T19:00:00Z","v":1241,"vw":3.912903},{"c":3.9,"h":3.9092,"l":3.89,"n":16,"o":3.905,"t":"2026-09-28T19:15:00Z","v":2328,"vw":3.899986},{"c":3.89,"h":3.91,"l":3.89,"n":28,"o":3.905,"t":"2026-09-28T19:30:00Z","v":3340,"vw":3.896352},{"c":3.92,"h":3.94,"l":3.89,"n":140,"o":3.89,"t":"2026-09-28T19:45:00Z","v":9561,"vw":3.909196},{"c":3.94,"h":3.95,"l":3.94,"n":6,"o":3.95,"t":"2026-09-28T20:00:00Z","v":5494,"vw":3.94906},{"c":3.9401,"h":3.97,"l":3.86,"n":46,"o":3.93,"t":"2026-09-29T13:30:00Z","v":5667,"vw":3.921491},{"c":3.97,"h":3.98,"l":3.93,"n":47,"o":3.9725,"t":"2026-09-29T13:45:00Z","v":6242,"vw":3.96308},{"c":3.97,"h":4.04,"l":3.96,"n":36,"o":3.97,"t":"2026-09-29T14:00:00Z","v":7644,"vw":3.987383},{"c":4,"h":4.03,"l":3.98,"n":103,"o":3.98,"t":"2026-09-29T14:15:00Z","v":10864,"vw":4.000806},{"c":3.92,"h":3.985,"l":3.92,"n":25,"o":3.95,"t":"2026-09-29T14:30:00Z","v":2277,"vw":3.936904},{"c":3.91,"h":3.93,"l":3.9,"n":25,"o":3.93,"t":"2026-09-29T15:00:00Z","v":1798,"vw":3.911897},{"c":3.905,"h":3.905,"l":3.9,"n":4,"o":3.9,"t":"2026-09-29T15:15:00Z","v":377,"vw":3.903333},{"c":3.895,"h":3.895,"l":3.895,"n":5,"o":3.895,"t":"2026-09-29T15:30:00Z","v":388,"vw":3.895},{"c":3.91,"h":3.91,"l":3.895,"n":10,"o":3.895,"t":"2026-09-29T15:45:00Z","v":420,"vw":3.9025},{"c":3.93,"h":3.93,"l":3.9,"n":15,"o":3.9,"t":"2026-09-29T16:00:00Z","v":895,"vw":3.918},{"c":3.91,"h":3.92,"l":3.91,"n":7,"o":3.92,"t":"2026-09-29T16:15:00Z","v":402,"vw":3.915},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-09-29T16:30:00Z","v":115,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-09-29T16:45:00Z","v":243,"vw":3.92},{"c":3.91,"h":3.96,"l":3.91,"n":23,"o":3.95,"t":"2026-09-29T17:15:00Z","v":1401,"vw":3.936842},{"c":3.9374,"h":3.9374,"l":3.9374,"n":1,"o":3.9374,"t":"2026-09-29T17:30:00Z","v":100,"vw":3.9374},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-29T17:45:00Z","v":550,"vw":3.97},{"c":3.93,"h":3.97,"l":3.91,"n":29,"o":3.95,"t":"2026-09-29T18:00:00Z","v":2987,"vw":3.935212},{"c":3.93,"h":3.93,"l":3.93,"n":8,"o":3.93,"t":"2026-09-29T18:15:00Z","v":551,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":18,"o":3.95,"t":"2026-09-29T18:30:00Z","v":1102,"vw":3.95},{"c":3.97,"h":3.97,"l":3.945,"n":17,"o":3.945,"t":"2026-09-29T18:45:00Z","v":1817,"vw":3.963639},{"c":3.95,"h":3.965,"l":3.95,"n":20,"o":3.965,"t":"2026-09-29T19:00:00Z","v":1553,"vw":3.953569},{"c":3.985,"h":4,"l":3.955,"n":72,"o":3.97,"t":"2026-09-29T19:15:00Z","v":22739,"vw":3.982445},{"c":3.98,"h":3.98,"l":3.94,"n":25,"o":3.96,"t":"2026-09-29T19:30:00Z","v":3731,"vw":3.957711},{"c":3.95,"h":3.99,"l":3.95,"n":115,"o":3.98,"t":"2026-09-29T19:45:00Z","v":7680,"vw":3.961162},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-09-29T20:00:00Z","v":2082,"vw":3.97},{"c":3.99,"h":4,"l":3.94,"n":47,"o":4,"t":"2026-09-30T13:30:00Z","v":12453,"vw":3.96421},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-30T13:45:00Z","v":300,"vw":4.05},{"c":3.95,"h":3.97,"l":3.95,"n":9,"o":3.97,"t":"2026-09-30T14:00:00Z","v":537,"vw":3.963333},{"c":3.99,"h":4,"l":3.92,"n":29,"o":3.98,"t":"2026-09-30T14:15:00Z","v":3412,"vw":3.97605},{"c":3.95,"h":3.98,"l":3.94,"n":21,"o":3.98,"t":"2026-09-30T14:30:00Z","v":4031,"vw":3.945591},{"c":3.96,"h":3.975,"l":3.9372,"n":35,"o":3.9609,"t":"2026-09-30T14:45:00Z","v":5429,"vw":3.954729},{"c":3.99,"h":3.99,"l":3.9569,"n":19,"o":3.9569,"t":"2026-09-30T15:00:00Z","v":3013,"vw":3.976724},{"c":3.96,"h":3.985,"l":3.96,"n":12,"o":3.985,"t":"2026-09-30T15:15:00Z","v":540,"vw":3.972},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-09-30T15:30:00Z","v":264,"vw":3.995652},{"c":3.96,"h":3.97,"l":3.96,"n":17,"o":3.97,"t":"2026-09-30T15:45:00Z","v":1267,"vw":3.966262},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-30T16:45:00Z","v":944,"vw":4},{"c":3.98,"h":4.02,"l":3.98,"n":11,"o":4,"t":"2026-09-30T17:00:00Z","v":977,"vw":3.995},{"c":3.97,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-09-30T17:15:00Z","v":478,"vw":3.9775},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-09-30T17:30:00Z","v":156,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-30T17:45:00Z","v":130,"vw":3.97},{"c":3.9732,"h":3.98,"l":3.9732,"n":2,"o":3.98,"t":"2026-09-30T18:15:00Z","v":520,"vw":3.978169},{"c":3.965,"h":3.97,"l":3.95,"n":48,"o":3.97,"t":"2026-09-30T18:30:00Z","v":3564,"vw":3.963139},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-30T18:45:00Z","v":112,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-30T19:00:00Z","v":113,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":9,"o":3.96,"t":"2026-09-30T19:15:00Z","v":427,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-09-30T19:30:00Z","v":411,"vw":3.96},{"c":3.945,"h":3.97,"l":3.94,"n":106,"o":3.97,"t":"2026-09-30T19:45:00Z","v":7166,"vw":3.956331},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-09-30T20:00:00Z","v":3219,"vw":3.93},{"c":3.8707,"h":3.8707,"l":3.8707,"n":4,"o":3.8707,"t":"2026-09-30T21:00:00Z","v":2800,"vw":3.8707},{"c":3.903,"h":3.903,"l":3.903,"n":2,"o":3.903,"t":"2026-10-01T08:00:00Z","v":170,"vw":3.903},{"c":3.94,"h":4,"l":3.94,"n":16,"o":3.99,"t":"2026-10-01T13:30:00Z","v":3833,"vw":3.984429},{"c":3.87,"h":3.95,"l":3.87,"n":58,"o":3.95,"t":"2026-10-01T14:00:00Z","v":6967,"vw":3.887596},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-01T14:15:00Z","v":401,"vw":3.91},{"c":3.93,"h":3.93,"l":3.91,"n":19,"o":3.91,"t":"2026-10-01T14:30:00Z","v":3851,"vw":3.927767},{"c":3.92,"h":3.9301,"l":3.915,"n":24,"o":3.93,"t":"2026-10-01T14:45:00Z","v":1480,"vw":3.924189},{"c":3.9,"h":3.925,"l":3.9,"n":41,"o":3.91,"t":"2026-10-01T15:00:00Z","v":4264,"vw":3.90341},{"c":3.915,"h":3.915,"l":3.89,"n":10,"o":3.89,"t":"2026-10-01T15:15:00Z","v":1897,"vw":3.903063},{"c":3.9,"h":3.91,"l":3.9,"n":4,"o":3.91,"t":"2026-10-01T15:30:00Z","v":329,"vw":3.906369},{"c":3.92,"h":3.92,"l":3.9,"n":16,"o":3.9,"t":"2026-10-01T15:45:00Z","v":1638,"vw":3.911546},{"c":3.9016,"h":3.9016,"l":3.9016,"n":1,"o":3.9016,"t":"2026-10-01T16:00:00Z","v":270,"vw":3.9016},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-01T16:15:00Z","v":148,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-01T16:45:00Z","v":511,"vw":3.9},{"c":3.96,"h":3.96,"l":3.95,"n":9,"o":3.95,"t":"2026-10-01T17:00:00Z","v":1022,"vw":3.954},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-01T17:15:00Z","v":100,"vw":3.94},{"c":3.95,"h":3.96,"l":3.93,"n":3,"o":3.96,"t":"2026-10-01T18:00:00Z","v":359,"vw":3.947214},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-01T18:15:00Z","v":317,"vw":3.96},{"c":3.965,"h":3.965,"l":3.935,"n":12,"o":3.95,"t":"2026-10-01T18:30:00Z","v":944,"vw":3.954286},{"c":3.96,"h":3.96,"l":3.935,"n":9,"o":3.95,"t":"2026-10-01T18:45:00Z","v":710,"vw":3.949829},{"c":3.94,"h":3.95,"l":3.92,"n":59,"o":3.93,"t":"2026-10-01T19:15:00Z","v":7746,"vw":3.939118},{"c":3.935,"h":3.935,"l":3.935,"n":9,"o":3.935,"t":"2026-10-01T19:30:00Z","v":472,"vw":3.935},{"c":3.96,"h":3.96,"l":3.94,"n":153,"o":3.945,"t":"2026-10-01T19:45:00Z","v":10278,"vw":3.947874},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-01T20:00:00Z","v":1837,"vw":3.97},{"c":3.9169,"h":3.9169,"l":3.91,"n":4,"o":3.91,"t":"2026-10-01T21:45:00Z","v":1100,"vw":3.91364},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-02T12:30:00Z","v":232,"vw":4},{"c":4.09,"h":4.14,"l":4.002,"n":62,"o":4.02,"t":"2026-10-02T13:30:00Z","v":11801,"vw":4.07357},{"c":4.12,"h":4.12,"l":4.0502,"n":29,"o":4.06,"t":"2026-10-02T13:45:00Z","v":10757,"vw":4.056013},{"c":4.08,"h":4.13,"l":4.08,"n":7,"o":4.11,"t":"2026-10-02T14:00:00Z","v":1546,"vw":4.099646},{"c":4.15,"h":4.2,"l":4.12,"n":74,"o":4.12,"t":"2026-10-02T14:15:00Z","v":9818,"vw":4.161026},{"c":4.15,"h":4.19,"l":4.15,"n":8,"o":4.15,"t":"2026-10-02T14:30:00Z","v":6344,"vw":4.150635},{"c":4.1891,"h":4.1891,"l":4.1891,"n":2,"o":4.1891,"t":"2026-10-02T14:45:00Z","v":478,"vw":4.1891},{"c":4.12,"h":4.18,"l":4.12,"n":18,"o":4.155,"t":"2026-10-02T15:00:00Z","v":2022,"vw":4.132222},{"c":4.12,"h":4.12,"l":4.11,"n":15,"o":4.11,"t":"2026-10-02T15:15:00Z","v":929,"vw":4.115926},{"c":4.17,"h":4.17,"l":4.14,"n":3,"o":4.14,"t":"2026-10-02T15:30:00Z","v":375,"vw":4.148108},{"c":4.16,"h":4.18,"l":4.14,"n":42,"o":4.17,"t":"2026-10-02T15:45:00Z","v":3479,"vw":4.164718},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-02T16:15:00Z","v":726,"vw":4.165},{"c":4.13,"h":4.15,"l":4.12,"n":30,"o":4.14,"t":"2026-10-02T16:30:00Z","v":2273,"vw":4.140266},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-02T16:45:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.16,"l":4.11,"n":5,"o":4.16,"t":"2026-10-02T17:00:00Z","v":330,"vw":4.126722},{"c":4.135,"h":4.135,"l":4.1315,"n":2,"o":4.1315,"t":"2026-10-02T17:15:00Z","v":250,"vw":4.1329},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-02T17:30:00Z","v":102,"vw":4.15},{"c":4.14,"h":4.14,"l":4.11,"n":7,"o":4.11,"t":"2026-10-02T17:45:00Z","v":516,"vw":4.13},{"c":4.1,"h":4.1207,"l":4.1,"n":30,"o":4.1207,"t":"2026-10-02T18:00:00Z","v":8226,"vw":4.118559},{"c":4.07,"h":4.1,"l":4.07,"n":11,"o":4.08,"t":"2026-10-02T18:15:00Z","v":900,"vw":4.08},{"c":4.08,"h":4.11,"l":4.08,"n":7,"o":4.1,"t":"2026-10-02T18:30:00Z","v":990,"vw":4.101222},{"c":4.1,"h":4.12,"l":4.095,"n":24,"o":4.12,"t":"2026-10-02T18:45:00Z","v":1268,"vw":4.106279},{"c":4.1,"h":4.11,"l":4.09,"n":33,"o":4.11,"t":"2026-10-02T19:00:00Z","v":2358,"vw":4.103869},{"c":4.09,"h":4.13,"l":4.09,"n":29,"o":4.13,"t":"2026-10-02T19:15:00Z","v":3194,"vw":4.096389},{"c":4.07,"h":4.11,"l":4.07,"n":37,"o":4.08,"t":"2026-10-02T19:30:00Z","v":4836,"vw":4.079933},{"c":4.1,"h":4.1,"l":4.03,"n":89,"o":4.06,"t":"2026-10-02T19:45:00Z","v":6759,"vw":4.06696},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-02T20:00:00Z","v":7802,"vw":4.05},{"c":4.1525,"h":4.1525,"l":4.1525,"n":1,"o":4.1525,"t":"2026-10-02T20:45:00Z","v":666,"vw":4.1525},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-02T23:15:00Z","v":175,"vw":4.15},{"c":3.922,"h":4.023,"l":3.9109,"n":69,"o":4.02,"t":"2026-10-05T13:30:00Z","v":8739,"vw":3.968868},{"c":3.8997,"h":3.92,"l":3.89,"n":33,"o":3.92,"t":"2026-10-05T13:45:00Z","v":4692,"vw":3.898591},{"c":3.96,"h":3.96,"l":3.8736,"n":56,"o":3.883,"t":"2026-10-05T14:00:00Z","v":4245,"vw":3.927527},{"c":3.98,"h":4,"l":3.97,"n":70,"o":3.97,"t":"2026-10-05T14:15:00Z","v":5845,"vw":3.981045},{"c":3.9798,"h":3.9999,"l":3.96,"n":20,"o":3.9838,"t":"2026-10-05T14:30:00Z","v":3412,"vw":3.978523},{"c":4.01,"h":4.01,"l":3.99,"n":15,"o":3.99,"t":"2026-10-05T14:45:00Z","v":950,"vw":3.998572},{"c":3.968,"h":4.0061,"l":3.968,"n":15,"o":4.0061,"t":"2026-10-05T15:00:00Z","v":1104,"vw":3.973693},{"c":3.95,"h":3.9752,"l":3.95,"n":23,"o":3.9752,"t":"2026-10-05T15:15:00Z","v":4265,"vw":3.960858},{"c":3.94,"h":3.94,"l":3.93,"n":26,"o":3.93,"t":"2026-10-05T15:30:00Z","v":707,"vw":3.932},{"c":3.92,"h":3.935,"l":3.92,"n":22,"o":3.935,"t":"2026-10-05T15:45:00Z","v":605,"vw":3.925714},{"c":3.94,"h":3.96,"l":3.935,"n":50,"o":3.935,"t":"2026-10-05T16:00:00Z","v":1946,"vw":3.940318},{"c":3.94,"h":3.94,"l":3.9101,"n":10,"o":3.9101,"t":"2026-10-05T16:15:00Z","v":1854,"vw":3.922616},{"c":3.945,"h":3.945,"l":3.94,"n":10,"o":3.94,"t":"2026-10-05T16:30:00Z","v":426,"vw":3.942531},{"c":3.93,"h":3.945,"l":3.93,"n":41,"o":3.945,"t":"2026-10-05T16:45:00Z","v":2823,"vw":3.936739},{"c":3.92,"h":3.93,"l":3.92,"n":33,"o":3.92,"t":"2026-10-05T17:00:00Z","v":2214,"vw":3.920503},{"c":3.91,"h":3.92,"l":3.9,"n":14,"o":3.92,"t":"2026-10-05T17:15:00Z","v":2281,"vw":3.914674},{"c":3.92,"h":3.92,"l":3.92,"n":16,"o":3.92,"t":"2026-10-05T17:30:00Z","v":383,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":15,"o":3.92,"t":"2026-10-05T17:45:00Z","v":1022,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":9,"o":3.92,"t":"2026-10-05T18:00:00Z","v":210,"vw":3.92},{"c":3.9354,"h":3.94,"l":3.92,"n":32,"o":3.92,"t":"2026-10-05T18:15:00Z","v":4288,"vw":3.93326},{"c":3.93,"h":3.94,"l":3.93,"n":23,"o":3.93,"t":"2026-10-05T18:30:00Z","v":1102,"vw":3.936},{"c":3.94,"h":3.94,"l":3.94,"n":15,"o":3.94,"t":"2026-10-05T18:45:00Z","v":930,"vw":3.94},{"c":3.97,"h":3.99,"l":3.96,"n":57,"o":3.96,"t":"2026-10-05T19:00:00Z","v":3549,"vw":3.970355},{"c":3.99,"h":3.99,"l":3.97,"n":28,"o":3.99,"t":"2026-10-05T19:15:00Z","v":963,"vw":3.980625},{"c":4,"h":4.01,"l":3.97,"n":43,"o":3.975,"t":"2026-10-05T19:30:00Z","v":4450,"vw":3.98108},{"c":3.96,"h":4,"l":3.95,"n":210,"o":4,"t":"2026-10-05T19:45:00Z","v":11910,"vw":3.968696},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-05T20:00:00Z","v":7822,"vw":3.95},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-05T20:15:00Z","v":125,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-05T21:00:00Z","v":275,"vw":4.05},{"c":3.9782,"h":3.9782,"l":3.96,"n":5,"o":3.96,"t":"2026-10-06T11:30:00Z","v":757,"vw":3.9691},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-06T12:00:00Z","v":150,"vw":4.05},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-06T12:15:00Z","v":100,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-06T12:30:00Z","v":289,"vw":4.15},{"c":4,"h":4.1485,"l":3.98,"n":15,"o":3.99,"t":"2026-10-06T13:30:00Z","v":6493,"vw":3.998714},{"c":4.07,"h":4.08,"l":4.03,"n":10,"o":4.03,"t":"2026-10-06T13:45:00Z","v":3458,"vw":4.038444},{"c":4.03,"h":4.045,"l":4.01,"n":5,"o":4.045,"t":"2026-10-06T14:00:00Z","v":382,"vw":4.027572},{"c":4.03,"h":4.03,"l":4,"n":5,"o":4,"t":"2026-10-06T14:15:00Z","v":1211,"vw":4.002727},{"c":4.0051,"h":4.0051,"l":3.9627,"n":7,"o":4.005,"t":"2026-10-06T14:30:00Z","v":4792,"vw":3.999797},{"c":3.97,"h":4.0047,"l":3.96,"n":6,"o":4.0047,"t":"2026-10-06T14:45:00Z","v":987,"vw":3.978744},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-10-06T15:00:00Z","v":428,"vw":3.99},{"c":4.01,"h":4.01,"l":3.985,"n":16,"o":3.985,"t":"2026-10-06T15:15:00Z","v":1672,"vw":3.999344},{"c":4.02,"h":4.02,"l":4.01,"n":2,"o":4.01,"t":"2026-10-06T15:30:00Z","v":243,"vw":4.014115},{"c":3.9674,"h":4,"l":3.9674,"n":10,"o":4,"t":"2026-10-06T16:00:00Z","v":1307,"vw":3.994725},{"c":3.985,"h":3.9904,"l":3.95,"n":14,"o":3.9904,"t":"2026-10-06T16:15:00Z","v":1517,"vw":3.97672},{"c":3.96,"h":4,"l":3.95,"n":8,"o":3.95,"t":"2026-10-06T16:30:00Z","v":2627,"vw":3.973038},{"c":4.02,"h":4.02,"l":3.97,"n":53,"o":4,"t":"2026-10-06T16:45:00Z","v":9682,"vw":3.983296},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-06T17:00:00Z","v":100,"vw":3.985},{"c":4,"h":4,"l":3.96,"n":23,"o":3.96,"t":"2026-10-06T17:30:00Z","v":1739,"vw":3.980922},{"c":4.02,"h":4.02,"l":3.97,"n":6,"o":4,"t":"2026-10-06T17:45:00Z","v":909,"vw":4.000562},{"c":3.97,"h":4.029,"l":3.97,"n":14,"o":4.029,"t":"2026-10-06T18:00:00Z","v":1011,"vw":4.000798},{"c":3.98,"h":4.03,"l":3.98,"n":24,"o":3.995,"t":"2026-10-06T18:30:00Z","v":2738,"vw":3.999361},{"c":3.985,"h":4.015,"l":3.97,"n":21,"o":3.97,"t":"2026-10-06T18:45:00Z","v":3462,"vw":4.004758},{"c":3.98,"h":4.005,"l":3.98,"n":30,"o":3.985,"t":"2026-10-06T19:00:00Z","v":3557,"vw":3.997586},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-06T19:15:00Z","v":777,"vw":3.95},{"c":3.96,"h":3.99,"l":3.95,"n":50,"o":3.96,"t":"2026-10-06T19:30:00Z","v":3482,"vw":3.962611},{"c":3.99,"h":3.99,"l":3.95,"n":67,"o":3.98,"t":"2026-10-06T19:45:00Z","v":4179,"vw":3.976556},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-06T20:00:00Z","v":2109,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-07T08:00:00Z","v":400,"vw":3.94},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-07T08:15:00Z","v":422,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-07T10:00:00Z","v":1003,"vw":3.95},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-07T11:15:00Z","v":200,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-07T11:30:00Z","v":1000,"vw":3.9},{"c":3.9495,"h":3.9495,"l":3.9495,"n":1,"o":3.9495,"t":"2026-10-07T11:45:00Z","v":1000,"vw":3.9495},{"c":3.85,"h":3.91,"l":3.81,"n":48,"o":3.91,"t":"2026-10-07T13:30:00Z","v":10363,"vw":3.876455},{"c":3.82,"h":3.89,"l":3.81,"n":63,"o":3.81,"t":"2026-10-07T13:45:00Z","v":15068,"vw":3.839965},{"c":3.84,"h":3.87,"l":3.83,"n":18,"o":3.87,"t":"2026-10-07T14:00:00Z","v":2533,"vw":3.836956},{"c":3.8559,"h":3.8559,"l":3.8324,"n":3,"o":3.8324,"t":"2026-10-07T14:15:00Z","v":203,"vw":3.84415},{"c":3.8699,"h":3.8699,"l":3.8699,"n":4,"o":3.8699,"t":"2026-10-07T14:30:00Z","v":483,"vw":3.8699},{"c":3.84,"h":3.85,"l":3.84,"n":21,"o":3.85,"t":"2026-10-07T14:45:00Z","v":2446,"vw":3.843902},{"c":3.8699,"h":3.8699,"l":3.8269,"n":4,"o":3.8269,"t":"2026-10-07T15:00:00Z","v":282,"vw":3.850789},{"c":3.82,"h":3.85,"l":3.8,"n":50,"o":3.835,"t":"2026-10-07T15:15:00Z","v":13660,"vw":3.826632},{"c":3.8439,"h":3.8439,"l":3.8006,"n":15,"o":3.82,"t":"2026-10-07T15:30:00Z","v":2915,"vw":3.816047},{"c":3.84,"h":3.849,"l":3.84,"n":6,"o":3.849,"t":"2026-10-07T15:45:00Z","v":399,"vw":3.843782},{"c":3.84,"h":3.84,"l":3.83,"n":25,"o":3.83,"t":"2026-10-07T16:00:00Z","v":9761,"vw":3.839562},{"c":3.8,"h":3.84,"l":3.8,"n":17,"o":3.81,"t":"2026-10-07T16:15:00Z","v":3074,"vw":3.816786},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-07T16:30:00Z","v":500,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":12,"o":3.8,"t":"2026-10-07T17:15:00Z","v":894,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-07T17:30:00Z","v":728,"vw":3.81},{"c":3.83,"h":3.83,"l":3.81,"n":5,"o":3.83,"t":"2026-10-07T17:45:00Z","v":2017,"vw":3.828985},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-07T18:00:00Z","v":387,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-07T18:15:00Z","v":100,"vw":3.81},{"c":3.835,"h":3.8599,"l":3.835,"n":8,"o":3.84,"t":"2026-10-07T18:30:00Z","v":2206,"vw":3.854239},{"c":3.84,"h":3.8553,"l":3.835,"n":22,"o":3.835,"t":"2026-10-07T18:45:00Z","v":1828,"vw":3.840955},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-07T19:00:00Z","v":133,"vw":3.84},{"c":3.87,"h":3.87,"l":3.86,"n":26,"o":3.86,"t":"2026-10-07T19:15:00Z","v":3202,"vw":3.864371},{"c":3.84,"h":3.91,"l":3.83,"n":106,"o":3.89,"t":"2026-10-07T19:45:00Z","v":10188,"vw":3.853743},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-07T20:00:00Z","v":2855,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":8,"o":3.85,"t":"2026-10-08T12:15:00Z","v":1224,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-08T12:45:00Z","v":600,"vw":3.85},{"c":3.79,"h":3.98,"l":3.79,"n":75,"o":3.83,"t":"2026-10-08T13:30:00Z","v":9127,"vw":3.886736},{"c":3.76,"h":3.84,"l":3.76,"n":22,"o":3.84,"t":"2026-10-08T13:45:00Z","v":5693,"vw":3.812024},{"c":3.75,"h":3.77,"l":3.71,"n":60,"o":3.76,"t":"2026-10-08T14:00:00Z","v":5049,"vw":3.74539},{"c":3.77,"h":3.79,"l":3.7674,"n":17,"o":3.7691,"t":"2026-10-08T14:15:00Z","v":4051,"vw":3.773422},{"c":3.7515,"h":3.7515,"l":3.75,"n":12,"o":3.75,"t":"2026-10-08T14:30:00Z","v":1155,"vw":3.75018},{"c":3.76,"h":3.76,"l":3.75,"n":4,"o":3.75,"t":"2026-10-08T14:45:00Z","v":1460,"vw":3.755479},{"c":3.7,"h":3.77,"l":3.7,"n":15,"o":3.77,"t":"2026-10-08T15:00:00Z","v":2362,"vw":3.737453},{"c":3.7698,"h":3.7698,"l":3.7,"n":3,"o":3.705,"t":"2026-10-08T15:15:00Z","v":800,"vw":3.70935},{"c":3.7,"h":3.72,"l":3.7,"n":9,"o":3.7,"t":"2026-10-08T15:30:00Z","v":1486,"vw":3.701748},{"c":3.71,"h":3.735,"l":3.7,"n":8,"o":3.7,"t":"2026-10-08T15:45:00Z","v":1128,"vw":3.706073},{"c":3.73,"h":3.73,"l":3.7,"n":20,"o":3.7,"t":"2026-10-08T16:00:00Z","v":3844,"vw":3.702639},{"c":3.73,"h":3.73,"l":3.67,"n":9,"o":3.67,"t":"2026-10-08T16:15:00Z","v":1523,"vw":3.702561},{"c":3.74,"h":3.74,"l":3.69,"n":10,"o":3.69,"t":"2026-10-08T16:30:00Z","v":1524,"vw":3.717653},{"c":3.66,"h":3.72,"l":3.65,"n":20,"o":3.72,"t":"2026-10-08T16:45:00Z","v":4635,"vw":3.680258},{"c":3.7,"h":3.7,"l":3.65,"n":13,"o":3.65,"t":"2026-10-08T17:00:00Z","v":1925,"vw":3.660218},{"c":3.65,"h":3.71,"l":3.65,"n":18,"o":3.7,"t":"2026-10-08T17:15:00Z","v":2824,"vw":3.688879},{"c":3.665,"h":3.675,"l":3.65,"n":8,"o":3.65,"t":"2026-10-08T17:30:00Z","v":1585,"vw":3.662347},{"c":3.695,"h":3.73,"l":3.675,"n":40,"o":3.675,"t":"2026-10-08T17:45:00Z","v":4083,"vw":3.692329},{"c":3.675,"h":3.69,"l":3.675,"n":5,"o":3.69,"t":"2026-10-08T18:00:00Z","v":530,"vw":3.68717},{"c":3.705,"h":3.715,"l":3.7,"n":12,"o":3.7,"t":"2026-10-08T18:15:00Z","v":960,"vw":3.705},{"c":3.675,"h":3.7237,"l":3.67,"n":35,"o":3.705,"t":"2026-10-08T18:30:00Z","v":1813,"vw":3.695437},{"c":3.675,"h":3.6882,"l":3.675,"n":5,"o":3.675,"t":"2026-10-08T18:45:00Z","v":1970,"vw":3.676415},{"c":3.68,"h":3.69,"l":3.675,"n":23,"o":3.675,"t":"2026-10-08T19:15:00Z","v":1477,"vw":3.680455},{"c":3.675,"h":3.69,"l":3.67,"n":23,"o":3.6876,"t":"2026-10-08T19:30:00Z","v":2039,"vw":3.681506},{"c":3.72,"h":3.72,"l":3.65,"n":79,"o":3.675,"t":"2026-10-08T19:45:00Z","v":8230,"vw":3.683331},{"c":3.7,"h":3.7,"l":3.69,"n":9,"o":3.69,"t":"2026-10-08T20:00:00Z","v":55889,"vw":3.690031},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-08T20:45:00Z","v":476,"vw":3.7},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-08T21:45:00Z","v":153,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-08T22:15:00Z","v":2000,"vw":3.65},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-09T12:00:00Z","v":200,"vw":3.7},{"c":3.77,"h":3.77,"l":3.76,"n":4,"o":3.77,"t":"2026-10-09T12:15:00Z","v":1332,"vw":3.766984},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-09T12:30:00Z","v":218,"vw":3.77},{"c":3.77,"h":3.78,"l":3.66,"n":82,"o":3.77,"t":"2026-10-09T13:30:00Z","v":19310,"vw":3.726378},{"c":3.77,"h":3.78,"l":3.77,"n":24,"o":3.78,"t":"2026-10-09T13:45:00Z","v":894,"vw":3.771572},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-09T14:00:00Z","v":333,"vw":3.765},{"c":3.77,"h":3.77,"l":3.72,"n":51,"o":3.74,"t":"2026-10-09T14:15:00Z","v":2843,"vw":3.737056},{"c":3.66,"h":3.751,"l":3.5987,"n":1221,"o":3.751,"t":"2026-10-09T14:30:00Z","v":155703,"vw":3.6355},{"c":3.7,"h":3.73,"l":3.6328,"n":29,"o":3.6456,"t":"2026-10-09T14:45:00Z","v":3411,"vw":3.678406},{"c":3.69,"h":3.69,"l":3.68,"n":5,"o":3.68,"t":"2026-10-09T15:00:00Z","v":400,"vw":3.686667},{"c":3.695,"h":3.695,"l":3.67,"n":22,"o":3.67,"t":"2026-10-09T15:15:00Z","v":1485,"vw":3.676989},{"c":3.6762,"h":3.6762,"l":3.6762,"n":2,"o":3.6762,"t":"2026-10-09T15:30:00Z","v":805,"vw":3.6762},{"c":3.655,"h":3.7,"l":3.64,"n":46,"o":3.7,"t":"2026-10-09T15:45:00Z","v":3400,"vw":3.662871},{"c":3.65,"h":3.65,"l":3.59,"n":3,"o":3.625,"t":"2026-10-09T16:00:00Z","v":556,"vw":3.623201},{"c":3.64,"h":3.66,"l":3.64,"n":6,"o":3.65,"t":"2026-10-09T16:15:00Z","v":519,"vw":3.654},{"c":3.625,"h":3.65,"l":3.62,"n":44,"o":3.62,"t":"2026-10-09T16:30:00Z","v":5892,"vw":3.63745},{"c":3.61,"h":3.62,"l":3.61,"n":9,"o":3.62,"t":"2026-10-09T16:45:00Z","v":1616,"vw":3.616207},{"c":3.6,"h":3.6001,"l":3.59,"n":23,"o":3.6,"t":"2026-10-09T17:00:00Z","v":4455,"vw":3.595135},{"c":3.595,"h":3.6,"l":3.585,"n":24,"o":3.59,"t":"2026-10-09T17:15:00Z","v":6297,"vw":3.589758},{"c":3.61,"h":3.62,"l":3.6022,"n":16,"o":3.6022,"t":"2026-10-09T17:30:00Z","v":1067,"vw":3.609942},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-09T17:45:00Z","v":300,"vw":3.63},{"c":3.635,"h":3.64,"l":3.625,"n":35,"o":3.625,"t":"2026-10-09T18:00:00Z","v":2371,"vw":3.636444},{"c":3.635,"h":3.635,"l":3.635,"n":5,"o":3.635,"t":"2026-10-09T18:15:00Z","v":450,"vw":3.635},{"c":3.635,"h":3.635,"l":3.61,"n":2,"o":3.61,"t":"2026-10-09T18:30:00Z","v":200,"vw":3.6225},{"c":3.6425,"h":3.6544,"l":3.6425,"n":4,"o":3.6477,"t":"2026-10-09T18:45:00Z","v":450,"vw":3.647456},{"c":3.61,"h":3.635,"l":3.61,"n":5,"o":3.635,"t":"2026-10-09T19:00:00Z","v":302,"vw":3.6225},{"c":3.605,"h":3.63,"l":3.6,"n":12,"o":3.63,"t":"2026-10-09T19:15:00Z","v":3191,"vw":3.608114},{"c":3.6,"h":3.6,"l":3.58,"n":26,"o":3.58,"t":"2026-10-09T19:30:00Z","v":2621,"vw":3.588697},{"c":3.61,"h":3.625,"l":3.59,"n":44,"o":3.59,"t":"2026-10-09T19:45:00Z","v":3108,"vw":3.59815},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-09T20:00:00Z","v":4932,"vw":3.61},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-09T23:15:00Z","v":100,"vw":3.68},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-12T11:15:00Z","v":100,"vw":3.58},{"c":3.6,"h":3.6021,"l":3.6,"n":7,"o":3.6021,"t":"2026-10-12T12:45:00Z","v":4094,"vw":3.601255},{"c":3.7,"h":3.7,"l":3.57,"n":43,"o":3.57,"t":"2026-10-12T13:00:00Z","v":13641,"vw":3.629844},{"c":3.71,"h":3.9951,"l":3.7,"n":28,"o":3.7,"t":"2026-10-12T13:15:00Z","v":7253,"vw":3.785863},{"c":3.58,"h":3.7,"l":3.52,"n":114,"o":3.6,"t":"2026-10-12T13:30:00Z","v":21011,"vw":3.6043},{"c":3.66,"h":3.725,"l":3.53,"n":59,"o":3.58,"t":"2026-10-12T13:45:00Z","v":14769,"vw":3.668437},{"c":3.665,"h":3.665,"l":3.6115,"n":5,"o":3.6115,"t":"2026-10-12T14:00:00Z","v":1324,"vw":3.617201},{"c":3.65,"h":3.725,"l":3.61,"n":51,"o":3.61,"t":"2026-10-12T14:15:00Z","v":9360,"vw":3.651304},{"c":3.68,"h":3.7,"l":3.6322,"n":54,"o":3.67,"t":"2026-10-12T14:30:00Z","v":6203,"vw":3.670256},{"c":3.6,"h":3.67,"l":3.59,"n":43,"o":3.65,"t":"2026-10-12T14:45:00Z","v":6296,"vw":3.611455},{"c":3.5502,"h":3.66,"l":3.5501,"n":37,"o":3.66,"t":"2026-10-12T15:00:00Z","v":5476,"vw":3.593511},{"c":3.54,"h":3.6,"l":3.5212,"n":61,"o":3.6,"t":"2026-10-12T15:15:00Z","v":5696,"vw":3.558589},{"c":3.5801,"h":3.67,"l":3.55,"n":92,"o":3.55,"t":"2026-10-12T15:30:00Z","v":10900,"vw":3.59942},{"c":3.5656,"h":3.58,"l":3.5626,"n":11,"o":3.58,"t":"2026-10-12T15:45:00Z","v":1306,"vw":3.573748},{"c":3.59,"h":3.62,"l":3.55,"n":42,"o":3.5662,"t":"2026-10-12T16:00:00Z","v":13598,"vw":3.581355},{"c":3.56,"h":3.5704,"l":3.5068,"n":43,"o":3.5662,"t":"2026-10-12T16:15:00Z","v":8795,"vw":3.535248},{"c":3.58,"h":3.61,"l":3.58,"n":28,"o":3.58,"t":"2026-10-12T16:30:00Z","v":4580,"vw":3.585664},{"c":3.56,"h":3.6,"l":3.56,"n":13,"o":3.59,"t":"2026-10-12T16:45:00Z","v":1721,"vw":3.590986},{"c":3.58,"h":3.63,"l":3.57,"n":31,"o":3.59,"t":"2026-10-12T17:00:00Z","v":4386,"vw":3.596224},{"c":3.61,"h":3.63,"l":3.61,"n":3,"o":3.62,"t":"2026-10-12T17:15:00Z","v":300,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-12T17:30:00Z","v":105,"vw":3.63},{"c":3.56,"h":3.63,"l":3.55,"n":28,"o":3.62,"t":"2026-10-12T17:45:00Z","v":2298,"vw":3.579122},{"c":3.56,"h":3.5795,"l":3.532,"n":14,"o":3.5377,"t":"2026-10-12T18:00:00Z","v":3954,"vw":3.543368},{"c":3.5236,"h":3.58,"l":3.51,"n":58,"o":3.555,"t":"2026-10-12T18:15:00Z","v":8376,"vw":3.537543},{"c":3.56,"h":3.56,"l":3.53,"n":28,"o":3.53,"t":"2026-10-12T18:30:00Z","v":5186,"vw":3.545531},{"c":3.535,"h":3.57,"l":3.5,"n":94,"o":3.5656,"t":"2026-10-12T18:45:00Z","v":10698,"vw":3.535252},{"c":3.49,"h":3.56,"l":3.45,"n":104,"o":3.535,"t":"2026-10-12T19:00:00Z","v":17148,"vw":3.492354},{"c":3.475,"h":3.4801,"l":3.45,"n":35,"o":3.48,"t":"2026-10-12T19:15:00Z","v":4879,"vw":3.474683},{"c":3.49,"h":3.52,"l":3.4689,"n":50,"o":3.4689,"t":"2026-10-12T19:30:00Z","v":4363,"vw":3.493902},{"c":3.51,"h":3.52,"l":3.48,"n":191,"o":3.51,"t":"2026-10-12T19:45:00Z","v":7572,"vw":3.502203},{"c":3.57,"h":3.57,"l":3.51,"n":5,"o":3.51,"t":"2026-10-12T20:00:00Z","v":3730,"vw":3.513864},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-13T09:15:00Z","v":169,"vw":3.5},{"c":3.5201,"h":3.5201,"l":3.52,"n":2,"o":3.52,"t":"2026-10-13T11:15:00Z","v":200,"vw":3.52005},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-13T12:00:00Z","v":347,"vw":3.52},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-13T13:15:00Z","v":300,"vw":3.59},{"c":3.47,"h":3.51,"l":3.45,"n":31,"o":3.51,"t":"2026-10-13T13:30:00Z","v":5002,"vw":3.49371},{"c":3.52,"h":3.52,"l":3.45,"n":39,"o":3.49,"t":"2026-10-13T13:45:00Z","v":6297,"vw":3.475201},{"c":3.45,"h":3.53,"l":3.45,"n":24,"o":3.505,"t":"2026-10-13T14:00:00Z","v":3690,"vw":3.468056},{"c":3.42,"h":3.49,"l":3.42,"n":32,"o":3.45,"t":"2026-10-13T14:15:00Z","v":6647,"vw":3.458459},{"c":3.47,"h":3.47,"l":3.41,"n":35,"o":3.42,"t":"2026-10-13T14:30:00Z","v":9444,"vw":3.441639},{"c":3.41,"h":3.48,"l":3.41,"n":41,"o":3.47,"t":"2026-10-13T14:45:00Z","v":7729,"vw":3.427596},{"c":3.4146,"h":3.415,"l":3.35,"n":80,"o":3.4,"t":"2026-10-13T15:00:00Z","v":17236,"vw":3.372171},{"c":3.3501,"h":3.425,"l":3.3501,"n":7,"o":3.425,"t":"2026-10-13T15:15:00Z","v":439,"vw":3.40455},{"c":3.35,"h":3.36,"l":3.35,"n":12,"o":3.35,"t":"2026-10-13T15:30:00Z","v":2985,"vw":3.35071},{"c":3.3942,"h":3.3942,"l":3.39,"n":12,"o":3.39,"t":"2026-10-13T15:45:00Z","v":454,"vw":3.391482},{"c":3.39,"h":3.41,"l":3.37,"n":16,"o":3.375,"t":"2026-10-13T16:00:00Z","v":1111,"vw":3.383889},{"c":3.42,"h":3.4286,"l":3.39,"n":20,"o":3.39,"t":"2026-10-13T16:15:00Z","v":1783,"vw":3.409655},{"c":3.425,"h":3.425,"l":3.41,"n":7,"o":3.41,"t":"2026-10-13T16:30:00Z","v":359,"vw":3.4175},{"c":3.3681,"h":3.5,"l":3.35,"n":23,"o":3.41,"t":"2026-10-13T16:45:00Z","v":13820,"vw":3.46417},{"c":3.4376,"h":3.45,"l":3.42,"n":9,"o":3.45,"t":"2026-10-13T17:30:00Z","v":994,"vw":3.442693},{"c":3.44,"h":3.44,"l":3.405,"n":13,"o":3.405,"t":"2026-10-13T17:45:00Z","v":1199,"vw":3.425332},{"c":3.39,"h":3.425,"l":3.39,"n":8,"o":3.425,"t":"2026-10-13T18:00:00Z","v":5821,"vw":3.423362},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-13T18:15:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.47,"l":3.43,"n":6,"o":3.47,"t":"2026-10-13T18:30:00Z","v":6884,"vw":3.465299},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-13T18:45:00Z","v":414,"vw":3.42},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-13T19:00:00Z","v":105,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":10,"o":3.45,"t":"2026-10-13T19:15:00Z","v":323,"vw":3.45},{"c":3.4,"h":3.43,"l":3.4,"n":27,"o":3.43,"t":"2026-10-13T19:30:00Z","v":12817,"vw":3.427642},{"c":3.44,"h":3.44,"l":3.4,"n":114,"o":3.41,"t":"2026-10-13T19:45:00Z","v":13147,"vw":3.428223},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-10-13T20:00:00Z","v":6327,"vw":3.43},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T10:00:00Z","v":753,"vw":3.54},{"c":3.31,"h":3.43,"l":3.31,"n":33,"o":3.41,"t":"2026-10-14T13:30:00Z","v":3895,"vw":3.372831},{"c":3.31,"h":3.3752,"l":3.3,"n":15,"o":3.3752,"t":"2026-10-14T13:45:00Z","v":3814,"vw":3.318046},{"c":3.29,"h":3.3,"l":3.2101,"n":143,"o":3.26,"t":"2026-10-14T14:00:00Z","v":12213,"vw":3.259286},{"c":3.2999,"h":3.2999,"l":3.27,"n":36,"o":3.27,"t":"2026-10-14T14:15:00Z","v":3785,"vw":3.278798},{"c":3.285,"h":3.32,"l":3.25,"n":35,"o":3.3,"t":"2026-10-14T14:30:00Z","v":7511,"vw":3.279695},{"c":3.3168,"h":3.32,"l":3.28,"n":23,"o":3.2865,"t":"2026-10-14T14:45:00Z","v":1632,"vw":3.300007},{"c":3.29,"h":3.29,"l":3.26,"n":5,"o":3.27,"t":"2026-10-14T15:00:00Z","v":914,"vw":3.272437},{"c":3.2915,"h":3.32,"l":3.26,"n":18,"o":3.31,"t":"2026-10-14T15:15:00Z","v":1690,"vw":3.30046},{"c":3.245,"h":3.2559,"l":3.21,"n":38,"o":3.25,"t":"2026-10-14T15:30:00Z","v":4142,"vw":3.241755},{"c":3.2799,"h":3.2799,"l":3.245,"n":10,"o":3.245,"t":"2026-10-14T15:45:00Z","v":3782,"vw":3.256432},{"c":3.27,"h":3.28,"l":3.25,"n":15,"o":3.27,"t":"2026-10-14T16:00:00Z","v":1521,"vw":3.259231},{"c":3.25,"h":3.2799,"l":3.22,"n":41,"o":3.2799,"t":"2026-10-14T16:15:00Z","v":3271,"vw":3.238983},{"c":3.27,"h":3.27,"l":3.25,"n":29,"o":3.2687,"t":"2026-10-14T16:30:00Z","v":3373,"vw":3.268598},{"c":3.3,"h":3.3,"l":3.275,"n":2,"o":3.275,"t":"2026-10-14T16:45:00Z","v":2706,"vw":3.295953},{"c":3.21,"h":3.25,"l":3.21,"n":76,"o":3.25,"t":"2026-10-14T17:00:00Z","v":10313,"vw":3.227628},{"c":3.18,"h":3.225,"l":3.18,"n":91,"o":3.225,"t":"2026-10-14T17:15:00Z","v":15952,"vw":3.194675},{"c":3.16,"h":3.1976,"l":3.16,"n":4,"o":3.1976,"t":"2026-10-14T17:30:00Z","v":508,"vw":3.19008},{"c":3.15,"h":3.2,"l":3.13,"n":43,"o":3.2,"t":"2026-10-14T17:45:00Z","v":7556,"vw":3.163164},{"c":3.16,"h":3.16,"l":3.1,"n":38,"o":3.14,"t":"2026-10-14T18:00:00Z","v":6582,"vw":3.128638},{"c":3.18,"h":3.19,"l":3.14,"n":36,"o":3.19,"t":"2026-10-14T18:15:00Z","v":3194,"vw":3.157652},{"c":3.17,"h":3.175,"l":3.12,"n":54,"o":3.15,"t":"2026-10-14T18:30:00Z","v":6240,"vw":3.147838},{"c":3.14,"h":3.1744,"l":3.14,"n":30,"o":3.16,"t":"2026-10-14T18:45:00Z","v":3610,"vw":3.162423},{"c":3.16,"h":3.18,"l":3.14,"n":15,"o":3.14,"t":"2026-10-14T19:00:00Z","v":2393,"vw":3.156454},{"c":3.2,"h":3.2,"l":3.2,"n":20,"o":3.2,"t":"2026-10-14T19:15:00Z","v":907,"vw":3.2},{"c":3.19,"h":3.2101,"l":3.14,"n":50,"o":3.2101,"t":"2026-10-14T19:30:00Z","v":10119,"vw":3.17191},{"c":3.18,"h":3.2,"l":3.14,"n":136,"o":3.2,"t":"2026-10-14T19:45:00Z","v":12241,"vw":3.16617},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-14T20:00:00Z","v":2047,"vw":3.16},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T08:00:00Z","v":600,"vw":3.19},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T08:30:00Z","v":130,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-15T11:15:00Z","v":300,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T11:45:00Z","v":124,"vw":3.11},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-15T12:15:00Z","v":130,"vw":3.165},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-15T12:30:00Z","v":100,"vw":3.13},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T12:45:00Z","v":110,"vw":3.19},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-15T13:00:00Z","v":106,"vw":3.12},{"c":3.11,"h":3.17,"l":3.05,"n":55,"o":3.11,"t":"2026-10-15T13:30:00Z","v":20126,"vw":3.109862},{"c":3.07,"h":3.17,"l":3.06,"n":28,"o":3.12,"t":"2026-10-15T13:45:00Z","v":5114,"vw":3.112313},{"c":3.09,"h":3.12,"l":3.07,"n":61,"o":3.085,"t":"2026-10-15T14:00:00Z","v":4714,"vw":3.091555},{"c":3.1,"h":3.12,"l":3.09,"n":20,"o":3.09,"t":"2026-10-15T14:15:00Z","v":6875,"vw":3.104827},{"c":3.16,"h":3.16,"l":3.0712,"n":10,"o":3.0712,"t":"2026-10-15T14:30:00Z","v":4316,"vw":3.12067},{"c":3.15,"h":3.15,"l":3.145,"n":2,"o":3.145,"t":"2026-10-15T14:45:00Z","v":800,"vw":3.148125},{"c":3.18,"h":3.18,"l":3.15,"n":19,"o":3.15,"t":"2026-10-15T15:00:00Z","v":1991,"vw":3.157238},{"c":3.23,"h":3.256,"l":3.1615,"n":14,"o":3.1615,"t":"2026-10-15T15:15:00Z","v":2696,"vw":3.199242},{"c":3.19,"h":3.2,"l":3.19,"n":4,"o":3.2,"t":"2026-10-15T15:30:00Z","v":238,"vw":3.195},{"c":3.15,"h":3.2055,"l":3.15,"n":8,"o":3.2055,"t":"2026-10-15T15:45:00Z","v":1394,"vw":3.163896},{"c":3.16,"h":3.21,"l":3.16,"n":3,"o":3.19,"t":"2026-10-15T16:00:00Z","v":300,"vw":3.186667},{"c":3.2299,"h":3.2299,"l":3.19,"n":3,"o":3.19,"t":"2026-10-15T16:15:00Z","v":2057,"vw":3.20995},{"c":3.1516,"h":3.2231,"l":3.1516,"n":5,"o":3.19,"t":"2026-10-15T16:30:00Z","v":878,"vw":3.176531},{"c":3.19,"h":3.19,"l":3.1508,"n":6,"o":3.19,"t":"2026-10-15T16:45:00Z","v":615,"vw":3.1802},{"c":3.21,"h":3.21,"l":3.16,"n":12,"o":3.16,"t":"2026-10-15T17:00:00Z","v":490,"vw":3.185},{"c":3.195,"h":3.21,"l":3.1903,"n":20,"o":3.21,"t":"2026-10-15T17:15:00Z","v":1590,"vw":3.193511},{"c":3.177575,"h":3.2167,"l":3.17,"n":21,"o":3.195,"t":"2026-10-15T17:30:00Z","v":1815,"vw":3.186357},{"c":3.215,"h":3.215,"l":3.1638,"n":6,"o":3.18363,"t":"2026-10-15T17:45:00Z","v":994,"vw":3.183984},{"c":3.185,"h":3.2026,"l":3.1602,"n":7,"o":3.1602,"t":"2026-10-15T18:00:00Z","v":1072,"vw":3.170721},{"c":3.1502,"h":3.19,"l":3.15,"n":25,"o":3.185,"t":"2026-10-15T18:15:00Z","v":7748,"vw":3.156974},{"c":3.17,"h":3.185,"l":3.1501,"n":24,"o":3.1783,"t":"2026-10-15T18:30:00Z","v":7483,"vw":3.172648},{"c":3.2301,"h":3.26,"l":3.1401,"n":186,"o":3.17,"t":"2026-10-15T18:45:00Z","v":38791,"vw":3.225056},{"c":3.25,"h":3.305,"l":3.19,"n":53,"o":3.25,"t":"2026-10-15T19:00:00Z","v":5488,"vw":3.252558},{"c":3.18,"h":3.29,"l":3.16,"n":64,"o":3.2755,"t":"2026-10-15T19:15:00Z","v":9535,"vw":3.220005},{"c":3.31,"h":3.31,"l":3.17,"n":52,"o":3.19,"t":"2026-10-15T19:30:00Z","v":27690,"vw":3.203615},{"c":3.24,"h":3.27,"l":3.23,"n":127,"o":3.25,"t":"2026-10-15T19:45:00Z","v":6618,"vw":3.247255},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-15T20:00:00Z","v":4422,"vw":3.21},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T20:15:00Z","v":100,"vw":3.25},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-15T23:45:00Z","v":260,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.25},{"c":3.2,"h":3.269,"l":3.17,"n":16,"o":3.17,"t":"2026-10-16T13:30:00Z","v":6082,"vw":3.177372},{"c":3.2,"h":3.22,"l":3.195,"n":7,"o":3.22,"t":"2026-10-16T13:45:00Z","v":1361,"vw":3.202498},{"c":3.18,"h":3.2023,"l":3.15,"n":28,"o":3.17,"t":"2026-10-16T14:00:00Z","v":3105,"vw":3.172377},{"c":3.1497,"h":3.15,"l":3.1448,"n":16,"o":3.15,"t":"2026-10-16T14:15:00Z","v":2700,"vw":3.148987},{"c":3.21,"h":3.21,"l":3.2,"n":6,"o":3.2,"t":"2026-10-16T14:45:00Z","v":485,"vw":3.2075},{"c":3.16,"h":3.17,"l":3.15,"n":20,"o":3.17,"t":"2026-10-16T15:00:00Z","v":1466,"vw":3.155811},{"c":3.1455,"h":3.1455,"l":3.1455,"n":1,"o":3.1455,"t":"2026-10-16T15:15:00Z","v":100,"vw":3.1455},{"c":3.16,"h":3.16,"l":3.14,"n":13,"o":3.14,"t":"2026-10-16T15:30:00Z","v":824,"vw":3.151612},{"c":3.14,"h":3.2,"l":3.13,"n":9,"o":3.2,"t":"2026-10-16T15:45:00Z","v":721,"vw":3.154096},{"c":3.12,"h":3.13,"l":3.12,"n":20,"o":3.13,"t":"2026-10-16T16:00:00Z","v":1806,"vw":3.12625},{"c":3.124,"h":3.15,"l":3.124,"n":18,"o":3.135,"t":"2026-10-16T16:15:00Z","v":2949,"vw":3.131165},{"c":3.07,"h":3.12,"l":3.05,"n":56,"o":3.12,"t":"2026-10-16T16:30:00Z","v":12012,"vw":3.104102},{"c":3.05,"h":3.0899,"l":3.03,"n":54,"o":3.0662,"t":"2026-10-16T16:45:00Z","v":7446,"vw":3.054606},{"c":3.03,"h":3.09,"l":3.0268,"n":39,"o":3.06,"t":"2026-10-16T17:00:00Z","v":4660,"vw":3.049202},{"c":3.03,"h":3.05,"l":2.98,"n":211,"o":3.0443,"t":"2026-10-16T17:15:00Z","v":32188,"vw":3.01959},{"c":3.03,"h":3.03,"l":2.995,"n":83,"o":3.005,"t":"2026-10-16T17:30:00Z","v":5132,"vw":3.011722},{"c":3.025,"h":3.025,"l":3.025,"n":4,"o":3.025,"t":"2026-10-16T17:45:00Z","v":321,"vw":3.025},{"c":3.03,"h":3.05,"l":3,"n":14,"o":3.015,"t":"2026-10-16T18:00:00Z","v":1762,"vw":3.027813},{"c":3.02,"h":3.04,"l":3,"n":35,"o":3.04,"t":"2026-10-16T18:15:00Z","v":4085,"vw":3.015533},{"c":3,"h":3.01,"l":2.9801,"n":28,"o":3.01,"t":"2026-10-16T18:30:00Z","v":4820,"vw":2.989523},{"c":3.0199,"h":3.02,"l":2.985,"n":21,"o":3.02,"t":"2026-10-16T18:45:00Z","v":2466,"vw":3.00019},{"c":2.98,"h":2.9944,"l":2.98,"n":5,"o":2.9944,"t":"2026-10-16T19:00:00Z","v":533,"vw":2.988976},{"c":3.02,"h":3.04,"l":2.995,"n":59,"o":2.995,"t":"2026-10-16T19:15:00Z","v":13386,"vw":3.018585},{"c":2.98,"h":3.03,"l":2.98,"n":27,"o":3.03,"t":"2026-10-16T19:30:00Z","v":1765,"vw":2.999545},{"c":2.96,"h":3.0003,"l":2.96,"n":232,"o":3.0003,"t":"2026-10-16T19:45:00Z","v":25255,"vw":2.979691},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-10-16T20:00:00Z","v":12034,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T21:30:00Z","v":170,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T11:00:00Z","v":3000,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T12:00:00Z","v":110,"vw":3},{"c":3.0402,"h":3.05,"l":3.002,"n":22,"o":3.04,"t":"2026-10-19T13:30:00Z","v":5093,"vw":3.039486},{"c":3.045,"h":3.05,"l":3.045,"n":5,"o":3.05,"t":"2026-10-19T13:45:00Z","v":5318,"vw":3.045283},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-19T14:00:00Z","v":104,"vw":3},{"c":3.09,"h":3.09,"l":3.0112,"n":3,"o":3.0112,"t":"2026-10-19T14:15:00Z","v":1868,"vw":3.055179},{"c":3.02,"h":3.02,"l":3,"n":7,"o":3,"t":"2026-10-19T14:30:00Z","v":420,"vw":3.011812},{"c":3.03,"h":3.05,"l":3,"n":35,"o":3,"t":"2026-10-19T14:45:00Z","v":3816,"vw":3.031734},{"c":3.055,"h":3.055,"l":3.05,"n":10,"o":3.05,"t":"2026-10-19T15:00:00Z","v":5627,"vw":3.050446},{"c":3.09,"h":3.1,"l":3.04,"n":23,"o":3.055,"t":"2026-10-19T15:15:00Z","v":2833,"vw":3.07176},{"c":3.065,"h":3.065,"l":3.065,"n":6,"o":3.065,"t":"2026-10-19T15:30:00Z","v":1808,"vw":3.065},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T15:45:00Z","v":100,"vw":3.05},{"c":3.0203,"h":3.09,"l":3.0135,"n":78,"o":3.07,"t":"2026-10-19T16:00:00Z","v":6145,"vw":3.035769},{"c":3.05,"h":3.05,"l":3,"n":16,"o":3.0122,"t":"2026-10-19T16:15:00Z","v":6378,"vw":3.015572},{"c":3.0066,"h":3.07,"l":3.0053,"n":121,"o":3.0164,"t":"2026-10-19T16:30:00Z","v":17192,"vw":3.034045},{"c":2.95,"h":3.025,"l":2.95,"n":136,"o":3.0053,"t":"2026-10-19T16:45:00Z","v":26751,"vw":2.99356},{"c":2.95,"h":2.99,"l":2.95,"n":16,"o":2.95,"t":"2026-10-19T17:00:00Z","v":964,"vw":2.965491},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-19T17:15:00Z","v":358,"vw":2.95},{"c":2.98,"h":3,"l":2.9699,"n":19,"o":2.9699,"t":"2026-10-19T17:30:00Z","v":1998,"vw":2.978324},{"c":2.97,"h":2.97,"l":2.93,"n":22,"o":2.95,"t":"2026-10-19T17:45:00Z","v":3369,"vw":2.950323},{"c":2.98,"h":3,"l":2.96,"n":21,"o":2.96,"t":"2026-10-19T18:00:00Z","v":1726,"vw":2.989712},{"c":2.98,"h":3,"l":2.97,"n":23,"o":2.97,"t":"2026-10-19T18:15:00Z","v":7332,"vw":2.976567},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-10-19T18:30:00Z","v":642,"vw":2.95},{"c":2.98,"h":3,"l":2.97,"n":60,"o":2.97,"t":"2026-10-19T18:45:00Z","v":3873,"vw":2.992026},{"c":2.98,"h":2.98,"l":2.98,"n":12,"o":2.98,"t":"2026-10-19T19:00:00Z","v":660,"vw":2.98},{"c":3.0348,"h":3.04,"l":2.98,"n":111,"o":2.98,"t":"2026-10-19T19:15:00Z","v":6771,"vw":2.99532},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-19T19:30:00Z","v":131,"vw":3.01},{"c":2.98,"h":2.98,"l":2.95,"n":60,"o":2.96,"t":"2026-10-19T19:45:00Z","v":2293,"vw":2.973443},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-19T20:00:00Z","v":3824,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-20T10:00:00Z","v":110,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T11:45:00Z","v":190,"vw":2.93},{"c":2.96,"h":3.05,"l":2.87,"n":74,"o":2.95,"t":"2026-10-20T13:30:00Z","v":16690,"vw":2.904148},{"c":2.97,"h":3,"l":2.89,"n":29,"o":2.9675,"t":"2026-10-20T13:45:00Z","v":3180,"vw":2.94205},{"c":3,"h":3,"l":2.98,"n":33,"o":2.98,"t":"2026-10-20T14:00:00Z","v":3433,"vw":2.99875},{"c":3.14,"h":3.14,"l":3,"n":27,"o":3,"t":"2026-10-20T14:15:00Z","v":5880,"vw":3.046969},{"c":3.105,"h":3.13,"l":3.08,"n":18,"o":3.09,"t":"2026-10-20T14:30:00Z","v":1747,"vw":3.108003},{"c":3.1087,"h":3.1087,"l":3.075,"n":16,"o":3.1,"t":"2026-10-20T14:45:00Z","v":2087,"vw":3.103501},{"c":3.07,"h":3.07,"l":3.0687,"n":3,"o":3.0687,"t":"2026-10-20T15:00:00Z","v":216,"vw":3.06935},{"c":2.99,"h":3.14,"l":2.99,"n":30,"o":3.0316,"t":"2026-10-20T15:15:00Z","v":7715,"vw":3.112117},{"c":3.08,"h":3.08,"l":2.99,"n":18,"o":3.075,"t":"2026-10-20T15:30:00Z","v":5625,"vw":3.06358},{"c":3.08,"h":3.1349,"l":3.0327,"n":4,"o":3.0327,"t":"2026-10-20T15:45:00Z","v":1200,"vw":3.071258},{"c":3.08,"h":3.1345,"l":3.08,"n":2,"o":3.1345,"t":"2026-10-20T16:00:00Z","v":600,"vw":3.089083},{"c":3.0511,"h":3.16,"l":3.0511,"n":5,"o":3.08,"t":"2026-10-20T16:15:00Z","v":435,"vw":3.097465},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T17:15:00Z","v":241,"vw":3.045},{"c":3,"h":3.045,"l":3,"n":2,"o":3.045,"t":"2026-10-20T17:45:00Z","v":850,"vw":3.039706},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T18:00:00Z","v":100,"vw":3.045},{"c":3.005,"h":3.03,"l":2.99,"n":30,"o":3,"t":"2026-10-20T18:15:00Z","v":7879,"vw":3.000971},{"c":2.99,"h":3.0238,"l":2.98,"n":5,"o":3.0238,"t":"2026-10-20T18:30:00Z","v":800,"vw":2.9947},{"c":2.99,"h":2.99,"l":2.98,"n":3,"o":2.99,"t":"2026-10-20T18:45:00Z","v":300,"vw":2.986667},{"c":3.005,"h":3.005,"l":2.99,"n":8,"o":3,"t":"2026-10-20T19:00:00Z","v":582,"vw":2.997},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T19:15:00Z","v":100,"vw":2.98},{"c":2.99,"h":3.01,"l":2.965,"n":159,"o":3.0002,"t":"2026-10-20T19:45:00Z","v":11294,"vw":2.98862},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-20T20:00:00Z","v":2867,"vw":2.98},{"c":3.2,"h":3.2,"l":2.99,"n":6,"o":3,"t":"2026-10-21T12:15:00Z","v":1055,"vw":3.083414},{"c":3.15,"h":3.2,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T13:15:00Z","v":400,"vw":3.1655},{"c":3.025,"h":3.168,"l":3.02,"n":26,"o":3.11,"t":"2026-10-21T13:30:00Z","v":7469,"vw":3.093474},{"c":3.06,"h":3.09,"l":3.04,"n":24,"o":3.04,"t":"2026-10-21T13:45:00Z","v":2233,"vw":3.055271},{"c":3.02,"h":3.075,"l":3,"n":24,"o":3.075,"t":"2026-10-21T14:00:00Z","v":5946,"vw":3.037934},{"c":2.97,"h":2.9901,"l":2.95,"n":31,"o":2.9501,"t":"2026-10-21T14:15:00Z","v":6968,"vw":2.979211},{"c":3.0484,"h":3.06,"l":2.97,"n":41,"o":2.97,"t":"2026-10-21T14:30:00Z","v":6372,"vw":3.01406},{"c":3.03,"h":3.055,"l":3.03,"n":8,"o":3.045,"t":"2026-10-21T14:45:00Z","v":712,"vw":3.040615},{"c":3.03,"h":3.0581,"l":3.03,"n":6,"o":3.0581,"t":"2026-10-21T15:15:00Z","v":4799,"vw":3.033054},{"c":3.03,"h":3.09,"l":3.03,"n":33,"o":3.06,"t":"2026-10-21T15:30:00Z","v":5087,"vw":3.051366},{"c":3.05,"h":3.0992,"l":3.04,"n":13,"o":3.05,"t":"2026-10-21T15:45:00Z","v":1886,"vw":3.04913},{"c":3.0101,"h":3.05,"l":3.0101,"n":5,"o":3.05,"t":"2026-10-21T16:00:00Z","v":499,"vw":3.040025},{"c":3.035,"h":3.05,"l":3,"n":36,"o":3.01,"t":"2026-10-21T16:15:00Z","v":4865,"vw":3.011069},{"c":3.0375,"h":3.0375,"l":3.01,"n":5,"o":3.035,"t":"2026-10-21T16:30:00Z","v":646,"vw":3.022588},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-10-21T16:45:00Z","v":100,"vw":3.005},{"c":3.06,"h":3.06,"l":3.01,"n":23,"o":3.01,"t":"2026-10-21T17:00:00Z","v":1566,"vw":3.048008},{"c":3.03,"h":3.06,"l":3,"n":13,"o":3.05,"t":"2026-10-21T17:15:00Z","v":4545,"vw":3.029764},{"c":3.05,"h":3.06,"l":3.04,"n":15,"o":3.06,"t":"2026-10-21T17:30:00Z","v":1104,"vw":3.050661},{"c":3.0392,"h":3.06,"l":2.98,"n":15,"o":3.01,"t":"2026-10-21T17:45:00Z","v":1330,"vw":3.022178},{"c":3.065,"h":3.065,"l":3.065,"n":3,"o":3.065,"t":"2026-10-21T18:00:00Z","v":486,"vw":3.065},{"c":3.0716,"h":3.09,"l":3.0716,"n":4,"o":3.09,"t":"2026-10-21T18:15:00Z","v":373,"vw":3.077297},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T18:30:00Z","v":100,"vw":3.05},{"c":3.09,"h":3.09,"l":3.0716,"n":3,"o":3.0716,"t":"2026-10-21T18:45:00Z","v":654,"vw":3.074577},{"c":3.0301,"h":3.0301,"l":3.0301,"n":3,"o":3.0301,"t":"2026-10-21T19:00:00Z","v":222,"vw":3.0301},{"c":3.07,"h":3.1,"l":3.065,"n":23,"o":3.1,"t":"2026-10-21T19:15:00Z","v":2098,"vw":3.083814},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-10-21T19:30:00Z","v":200,"vw":3.055},{"c":3.015,"h":3.06,"l":3,"n":119,"o":3.055,"t":"2026-10-21T19:45:00Z","v":10437,"vw":3.034289},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-21T20:00:00Z","v":2284,"vw":3.03},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T08:00:00Z","v":500,"vw":3.14},{"c":3.085,"h":3.12,"l":2.96,"n":18,"o":2.96,"t":"2026-10-22T13:30:00Z","v":3679,"vw":3.049195},{"c":3.05,"h":3.065,"l":3.05,"n":12,"o":3.065,"t":"2026-10-22T13:45:00Z","v":752,"vw":3.062619},{"c":2.9655,"h":3.035,"l":2.9655,"n":23,"o":3.035,"t":"2026-10-22T14:15:00Z","v":4812,"vw":2.986769},{"c":2.98,"h":2.98,"l":2.96,"n":24,"o":2.9638,"t":"2026-10-22T14:30:00Z","v":10778,"vw":2.967742},{"c":3.02,"h":3.03,"l":3,"n":16,"o":3,"t":"2026-10-22T14:45:00Z","v":2460,"vw":3.00447},{"c":2.96,"h":3.03,"l":2.955,"n":84,"o":3.03,"t":"2026-10-22T15:00:00Z","v":9390,"vw":2.964265},{"c":3.03,"h":3.05,"l":2.9678,"n":25,"o":2.98,"t":"2026-10-22T15:15:00Z","v":2375,"vw":2.981644},{"c":2.985,"h":3.0228,"l":2.985,"n":15,"o":2.995,"t":"2026-10-22T15:30:00Z","v":1306,"vw":3.002262},{"c":3.01,"h":3.02,"l":2.985,"n":8,"o":2.985,"t":"2026-10-22T15:45:00Z","v":606,"vw":3.007859},{"c":2.9512,"h":3.022,"l":2.9512,"n":7,"o":3.01,"t":"2026-10-22T16:00:00Z","v":2500,"vw":2.9905},{"c":2.9085,"h":2.985,"l":2.9,"n":135,"o":2.985,"t":"2026-10-22T16:15:00Z","v":32386,"vw":2.928378},{"c":2.865,"h":2.91,"l":2.85,"n":105,"o":2.9,"t":"2026-10-22T16:30:00Z","v":15602,"vw":2.873273},{"c":2.895,"h":2.91,"l":2.895,"n":18,"o":2.9,"t":"2026-10-22T16:45:00Z","v":868,"vw":2.904766},{"c":2.92,"h":2.92,"l":2.89,"n":26,"o":2.905,"t":"2026-10-22T17:00:00Z","v":1639,"vw":2.899318},{"c":2.93,"h":2.93,"l":2.92,"n":7,"o":2.92,"t":"2026-10-22T17:15:00Z","v":400,"vw":2.923413},{"c":2.895,"h":2.93,"l":2.8501,"n":21,"o":2.93,"t":"2026-10-22T17:30:00Z","v":1017,"vw":2.874343},{"c":2.92,"h":2.9219,"l":2.895,"n":7,"o":2.92,"t":"2026-10-22T17:45:00Z","v":700,"vw":2.9167},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-22T18:00:00Z","v":461,"vw":2.89},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-10-22T18:15:00Z","v":227,"vw":2.895},{"c":2.835,"h":2.888,"l":2.835,"n":52,"o":2.888,"t":"2026-10-22T18:30:00Z","v":10338,"vw":2.857287},{"c":2.835,"h":2.86,"l":2.82,"n":69,"o":2.835,"t":"2026-10-22T18:45:00Z","v":17671,"vw":2.833545},{"c":2.86,"h":2.86,"l":2.835,"n":29,"o":2.845,"t":"2026-10-22T19:00:00Z","v":1713,"vw":2.845148},{"c":2.875,"h":2.875,"l":2.81,"n":41,"o":2.86,"t":"2026-10-22T19:15:00Z","v":4095,"vw":2.858412},{"c":2.835,"h":2.865,"l":2.835,"n":55,"o":2.865,"t":"2026-10-22T19:30:00Z","v":5705,"vw":2.849895},{"c":2.85,"h":2.87,"l":2.81,"n":97,"o":2.812,"t":"2026-10-22T19:45:00Z","v":6362,"vw":2.842619},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-22T20:00:00Z","v":2815,"vw":2.85},{"c":2.85,"h":2.86,"l":2.85,"n":8,"o":2.85,"t":"2026-10-22T21:15:00Z","v":521,"vw":2.854728},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T22:15:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T22:30:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T23:45:00Z","v":100,"vw":2.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.20364846128518516,"strike":7.208709402647463,"iv":2.661756142361879,"gamma":0.11900640256596591,"theta":-0.010126444450131224,"vega":0.002098884102349097,"rho":0.0002938596042337275,"breakevenPct":155.59854703216024},{"delta":0.25,"premium":0.2937729698217976,"strike":6.874914926585935,"iv":2.8634320294158577,"gamma":0.11951750913786884,"theta":-0.012012810024455523,"vega":0.0022705273536446284,"rho":0.0003371518810498316,"breakevenPct":147.19613435888732},{"delta":0.3,"premium":0.3838974783584101,"strike":6.541120450524407,"iv":3.0651079164698367,"gamma":0.12002861570977176,"theta":-0.01389917559877982,"vega":0.00244217060494016,"rho":0.00038044415786593573,"breakevenPct":138.79372168561437},{"delta":0.35,"premium":0.47402198689502256,"strike":6.207325974462879,"iv":3.2667838035238153,"gamma":0.12053972228167467,"theta":-0.015785541173104118,"vega":0.0026138138562356913,"rho":0.00042373643468203984,"breakevenPct":130.39130901234145},{"delta":0.4,"premium":0.5641464954316351,"strike":5.873531498401352,"iv":3.4684596905777942,"gamma":0.1210508288535776,"theta":-0.01767190674742842,"vega":0.002785457107531223,"rho":0.000467028711498144,"breakevenPct":121.9888963390685},{"delta":0.45,"premium":0.6542710039682477,"strike":5.539737022339824,"iv":3.670135577631773,"gamma":0.12156193542548052,"theta":-0.019558272321752716,"vega":0.002957100358826754,"rho":0.0005103209883142481,"breakevenPct":113.58648366579555},{"delta":0.5,"premium":0.74439551250486,"strike":5.205942546278296,"iv":3.8718114646857513,"gamma":0.12207304199738343,"theta":-0.021444637896077014,"vega":0.0031287436101222854,"rho":0.0005536132651303522,"breakevenPct":105.18407099252263},{"delta":0.55,"premium":0.8053629672703766,"strike":4.731851636481174,"iv":3.796422510292059,"gamma":0.13071295290911283,"theta":-0.02132045525838125,"vega":0.0031880235214366915,"rho":0.0006191694461871646,"breakevenPct":90.93843461212244},{"delta":0.6,"premium":0.8193645459183136,"strike":4.03177270408432,"iv":3.2747404179796193,"gamma":0.15244665651353162,"theta":-0.017957702667922897,"vega":0.0030663097443235513,"rho":0.0007205880904637455,"breakevenPct":67.28059482767702},{"delta":0.65,"premium":0.8333661245662507,"strike":3.3316937716874637,"iv":2.753058325667179,"gamma":0.17418036011795046,"theta":-0.014594950077464532,"vega":0.0029445959672104107,"rho":0.0008220067347403266,"breakevenPct":43.62275504323154},{"delta":0.7,"premium":0.8473677032141878,"strike":2.63161483929061,"iv":2.2313762333547396,"gamma":0.19591406372236925,"theta":-0.011232197487006176,"vega":0.0028228821900972705,"rho":0.0009234253790169076,"breakevenPct":19.96491525878612}],"put":[{"delta":0.75,"premium":2.385405843416879,"strike":5.1115210539564435,"iv":2.0602507590214363,"gamma":0.19053194370199072,"theta":-0.00868815201352501,"vega":0.0025825089477491078,"rho":-0.003601137627771257,"breakevenPct":5.996027222773634},{"delta":0.8,"premium":4.602290877886148,"strike":7.3507988665516635,"iv":2.6884459168733494,"gamma":0.12892058364377615,"theta":-0.009774028022519973,"vega":0.0022743252852073805,"rho":-0.005462389067080044,"breakevenPct":5.2238624598097685}]},"raw":{"call":[{"delta":0.2,"premium":0.20364846128518516,"strike":7.208709402647463,"iv":2.661756142361879,"gamma":0.11900640256596591,"theta":-0.010126444450131224,"vega":0.002098884102349097,"rho":0.0002938596042337275,"breakevenPct":155.59854703216024},{"delta":0.25,"premium":0.2937729698217976,"strike":6.874914926585935,"iv":2.8634320294158577,"gamma":0.11951750913786884,"theta":-0.012012810024455523,"vega":0.0022705273536446284,"rho":0.0003371518810498316,"breakevenPct":147.19613435888732},{"delta":0.3,"premium":0.3838974783584101,"strike":6.541120450524407,"iv":3.0651079164698367,"gamma":0.12002861570977176,"theta":-0.01389917559877982,"vega":0.00244217060494016,"rho":0.00038044415786593573,"breakevenPct":138.79372168561437},{"delta":0.35,"premium":0.47402198689502256,"strike":6.207325974462879,"iv":3.2667838035238153,"gamma":0.12053972228167467,"theta":-0.015785541173104118,"vega":0.0026138138562356913,"rho":0.00042373643468203984,"breakevenPct":130.39130901234145},{"delta":0.4,"premium":0.5641464954316351,"strike":5.873531498401352,"iv":3.4684596905777942,"gamma":0.1210508288535776,"theta":-0.01767190674742842,"vega":0.002785457107531223,"rho":0.000467028711498144,"breakevenPct":121.9888963390685},{"delta":0.45,"premium":0.6542710039682477,"strike":5.539737022339824,"iv":3.670135577631773,"gamma":0.12156193542548052,"theta":-0.019558272321752716,"vega":0.002957100358826754,"rho":0.0005103209883142481,"breakevenPct":113.58648366579555},{"delta":0.5,"premium":0.74439551250486,"strike":5.205942546278296,"iv":3.8718114646857513,"gamma":0.12207304199738343,"theta":-0.021444637896077014,"vega":0.0031287436101222854,"rho":0.0005536132651303522,"breakevenPct":105.18407099252263},{"delta":0.55,"premium":0.8053629672703766,"strike":4.731851636481174,"iv":3.796422510292059,"gamma":0.13071295290911283,"theta":-0.02132045525838125,"vega":0.0031880235214366915,"rho":0.0006191694461871646,"breakevenPct":90.93843461212244},{"delta":0.6,"premium":0.8193645459183136,"strike":4.03177270408432,"iv":3.2747404179796193,"gamma":0.15244665651353162,"theta":-0.017957702667922897,"vega":0.0030663097443235513,"rho":0.0007205880904637455,"breakevenPct":67.28059482767702},{"delta":0.65,"premium":0.8333661245662507,"strike":3.3316937716874637,"iv":2.753058325667179,"gamma":0.17418036011795046,"theta":-0.014594950077464532,"vega":0.0029445959672104107,"rho":0.0008220067347403266,"breakevenPct":43.62275504323154},{"delta":0.7,"premium":0.8473677032141878,"strike":2.63161483929061,"iv":2.2313762333547396,"gamma":0.19591406372236925,"theta":-0.011232197487006176,"vega":0.0028228821900972705,"rho":0.0009234253790169076,"breakevenPct":19.96491525878612}],"put":[{"delta":0.75,"premium":2.385405843416879,"strike":5.1115210539564435,"iv":2.0602507590214363,"gamma":0.19053194370199072,"theta":-0.00868815201352501,"vega":0.0025825089477491078,"rho":-0.003601137627771257,"breakevenPct":5.996027222773634},{"delta":0.8,"premium":4.602290877886148,"strike":7.3507988665516635,"iv":2.6884459168733494,"gamma":0.12892058364377615,"theta":-0.009774028022519973,"vega":0.0022743252852073805,"rho":-0.005462389067080044,"breakevenPct":5.2238624598097685}]}},"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"}}