{"symbol":"NFE","url":"https://intraalpha.com/companies/NFE","capturedAt":"2026-10-15T20:35:05.203Z","state":"partial","quote":{"symbol":"NFE","last_price":4.18,"prev_close":3.98,"regular_close":4.18,"change":0.2,"change_pct":5.0251,"regular_change":0.2,"regular_change_pct":5.0251,"extended_change":0,"extended_change_pct":0,"bid":4.15,"ask":4.25,"bid_size":100,"ask_size":100,"volume":202321,"vwap":4.154811,"open":3.86,"high":4.31,"low":3.86,"close":4.18,"trade_count":1682,"last_trade_at":"2026-10-15T20:00:00.084853773Z","last_quote_at":"2026-10-15T20:05:21.754678025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":5.2842,"h":5.2914,"l":5.2782,"n":4,"o":5.2782,"t":"2026-10-08T08:00:00Z","v":456,"vw":5.285469},{"c":5.1249,"h":5.1249,"l":5.1249,"n":1,"o":5.1249,"t":"2026-10-08T11:45:00Z","v":100,"vw":5.1249},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-08T11:50:00Z","v":119,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-08T13:05:00Z","v":458,"vw":5.11},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-08T13:25:00Z","v":236,"vw":5},{"c":4.76,"h":5,"l":4.755,"n":166,"o":5,"t":"2026-10-08T13:30:00Z","v":23348,"vw":4.906165},{"c":4.725,"h":4.8086,"l":4.725,"n":61,"o":4.785,"t":"2026-10-08T13:35:00Z","v":10290,"vw":4.775974},{"c":4.66,"h":4.725,"l":4.57,"n":131,"o":4.725,"t":"2026-10-08T13:40:00Z","v":19959,"vw":4.646813},{"c":4.73,"h":4.79,"l":4.6891,"n":63,"o":4.6891,"t":"2026-10-08T13:45:00Z","v":13460,"vw":4.767873},{"c":4.735,"h":4.74,"l":4.71,"n":22,"o":4.715,"t":"2026-10-08T13:50:00Z","v":2347,"vw":4.724487},{"c":4.7001,"h":4.755,"l":4.7001,"n":22,"o":4.735,"t":"2026-10-08T13:55:00Z","v":3419,"vw":4.745174},{"c":4.715,"h":4.728,"l":4.715,"n":2,"o":4.728,"t":"2026-10-08T14:00:00Z","v":1200,"vw":4.725833},{"c":4.695,"h":4.73,"l":4.63,"n":90,"o":4.705,"t":"2026-10-08T14:05:00Z","v":7481,"vw":4.695721},{"c":4.67,"h":4.675,"l":4.63,"n":29,"o":4.6629,"t":"2026-10-08T14:10:00Z","v":3159,"vw":4.648081},{"c":4.68,"h":4.68,"l":4.65,"n":13,"o":4.65,"t":"2026-10-08T14:20:00Z","v":781,"vw":4.667886},{"c":4.6264,"h":4.6552,"l":4.615,"n":27,"o":4.6552,"t":"2026-10-08T14:25:00Z","v":3865,"vw":4.635441},{"c":4.62,"h":4.65,"l":4.61,"n":81,"o":4.6105,"t":"2026-10-08T14:30:00Z","v":15256,"vw":4.628434},{"c":4.59,"h":4.625,"l":4.58,"n":65,"o":4.62,"t":"2026-10-08T14:35:00Z","v":6820,"vw":4.604305},{"c":4.6081,"h":4.6081,"l":4.5711,"n":21,"o":4.59,"t":"2026-10-08T14:40:00Z","v":1880,"vw":4.582531},{"c":4.59,"h":4.6085,"l":4.59,"n":25,"o":4.6,"t":"2026-10-08T14:45:00Z","v":6204,"vw":4.593979},{"c":4.555,"h":4.59,"l":4.55,"n":51,"o":4.59,"t":"2026-10-08T14:50:00Z","v":6567,"vw":4.564938},{"c":4.55,"h":4.55,"l":4.55,"n":15,"o":4.55,"t":"2026-10-08T14:55:00Z","v":4305,"vw":4.55},{"c":4.555,"h":4.56,"l":4.555,"n":10,"o":4.5595,"t":"2026-10-08T15:00:00Z","v":717,"vw":4.557193},{"c":4.57,"h":4.61,"l":4.55,"n":87,"o":4.555,"t":"2026-10-08T15:05:00Z","v":7100,"vw":4.571783},{"c":4.5899,"h":4.5899,"l":4.57,"n":5,"o":4.57,"t":"2026-10-08T15:10:00Z","v":1736,"vw":4.586278},{"c":4.555,"h":4.5884,"l":4.55,"n":24,"o":4.5884,"t":"2026-10-08T15:15:00Z","v":2389,"vw":4.561579},{"c":4.5314,"h":4.555,"l":4.5314,"n":29,"o":4.555,"t":"2026-10-08T15:20:00Z","v":2221,"vw":4.548731},{"c":4.565,"h":4.5916,"l":4.545,"n":31,"o":4.545,"t":"2026-10-08T15:25:00Z","v":3123,"vw":4.557907},{"c":4.555,"h":4.5741,"l":4.555,"n":26,"o":4.565,"t":"2026-10-08T15:30:00Z","v":1417,"vw":4.561164},{"c":4.55,"h":4.5556,"l":4.531,"n":25,"o":4.5556,"t":"2026-10-08T15:35:00Z","v":5816,"vw":4.544905},{"c":4.52,"h":4.55,"l":4.5,"n":101,"o":4.55,"t":"2026-10-08T15:40:00Z","v":21429,"vw":4.523339},{"c":4.52,"h":4.54,"l":4.52,"n":16,"o":4.52,"t":"2026-10-08T15:45:00Z","v":2135,"vw":4.521026},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-08T15:50:00Z","v":119,"vw":4.52},{"c":4.5068,"h":4.5172,"l":4.505,"n":16,"o":4.5143,"t":"2026-10-08T15:55:00Z","v":2475,"vw":4.509801},{"c":4.52,"h":4.52,"l":4.47,"n":86,"o":4.5,"t":"2026-10-08T16:00:00Z","v":14432,"vw":4.495612},{"c":4.47,"h":4.51,"l":4.47,"n":55,"o":4.5018,"t":"2026-10-08T16:05:00Z","v":4432,"vw":4.492926},{"c":4.44,"h":4.46,"l":4.41,"n":92,"o":4.46,"t":"2026-10-08T16:10:00Z","v":23246,"vw":4.425835},{"c":4.43,"h":4.44,"l":4.43,"n":9,"o":4.44,"t":"2026-10-08T16:20:00Z","v":3710,"vw":4.43842},{"c":4.425,"h":4.435,"l":4.425,"n":34,"o":4.425,"t":"2026-10-08T16:25:00Z","v":4674,"vw":4.427145},{"c":4.46,"h":4.47,"l":4.43,"n":61,"o":4.43,"t":"2026-10-08T16:30:00Z","v":13642,"vw":4.457952},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-08T16:35:00Z","v":120,"vw":4.46},{"c":4.4336,"h":4.445,"l":4.4336,"n":7,"o":4.445,"t":"2026-10-08T16:40:00Z","v":731,"vw":4.4431},{"c":4.43,"h":4.45,"l":4.43,"n":35,"o":4.43,"t":"2026-10-08T16:45:00Z","v":2242,"vw":4.442884},{"c":4.45,"h":4.45,"l":4.425,"n":23,"o":4.425,"t":"2026-10-08T16:50:00Z","v":5237,"vw":4.4296},{"c":4.44,"h":4.4597,"l":4.44,"n":22,"o":4.445,"t":"2026-10-08T16:55:00Z","v":3060,"vw":4.45096},{"c":4.415,"h":4.42,"l":4.415,"n":11,"o":4.42,"t":"2026-10-08T17:00:00Z","v":6313,"vw":4.419189},{"c":4.415,"h":4.415,"l":4.4104,"n":10,"o":4.415,"t":"2026-10-08T17:05:00Z","v":3029,"vw":4.41226},{"c":4.45,"h":4.46,"l":4.415,"n":102,"o":4.415,"t":"2026-10-08T17:10:00Z","v":17662,"vw":4.444783},{"c":4.45,"h":4.46,"l":4.445,"n":32,"o":4.45,"t":"2026-10-08T17:15:00Z","v":5464,"vw":4.452285},{"c":4.45,"h":4.45,"l":4.45,"n":25,"o":4.45,"t":"2026-10-08T17:20:00Z","v":2353,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-08T17:25:00Z","v":1444,"vw":4.45},{"c":4.46,"h":4.46,"l":4.45,"n":88,"o":4.4592,"t":"2026-10-08T17:30:00Z","v":11377,"vw":4.456041},{"c":4.45,"h":4.46,"l":4.45,"n":12,"o":4.46,"t":"2026-10-08T17:35:00Z","v":3201,"vw":4.454032},{"c":4.4493,"h":4.45,"l":4.435,"n":55,"o":4.4495,"t":"2026-10-08T17:40:00Z","v":13874,"vw":4.4454},{"c":4.465,"h":4.465,"l":4.425,"n":43,"o":4.425,"t":"2026-10-08T17:45:00Z","v":15177,"vw":4.43719},{"c":4.45,"h":4.46,"l":4.45,"n":23,"o":4.46,"t":"2026-10-08T17:50:00Z","v":1647,"vw":4.453322},{"c":4.455,"h":4.46,"l":4.455,"n":14,"o":4.4586,"t":"2026-10-08T17:55:00Z","v":586,"vw":4.458496},{"c":4.445,"h":4.455,"l":4.445,"n":21,"o":4.4503,"t":"2026-10-08T18:00:00Z","v":1114,"vw":4.450067},{"c":4.4295,"h":4.435,"l":4.4295,"n":20,"o":4.435,"t":"2026-10-08T18:05:00Z","v":1433,"vw":4.432459},{"c":4.4214,"h":4.4289,"l":4.4202,"n":6,"o":4.4202,"t":"2026-10-08T18:10:00Z","v":722,"vw":4.425337},{"c":4.42,"h":4.4201,"l":4.42,"n":13,"o":4.42,"t":"2026-10-08T18:15:00Z","v":1099,"vw":4.420011},{"c":4.415,"h":4.4286,"l":4.41,"n":30,"o":4.4286,"t":"2026-10-08T18:20:00Z","v":2824,"vw":4.416674},{"c":4.415,"h":4.42,"l":4.415,"n":33,"o":4.42,"t":"2026-10-08T18:25:00Z","v":1032,"vw":4.417609},{"c":4.411,"h":4.4199,"l":4.411,"n":5,"o":4.415,"t":"2026-10-08T18:30:00Z","v":1301,"vw":4.415822},{"c":4.415,"h":4.4189,"l":4.4101,"n":10,"o":4.4101,"t":"2026-10-08T18:35:00Z","v":701,"vw":4.413638},{"c":4.4111,"h":4.42,"l":4.4101,"n":9,"o":4.42,"t":"2026-10-08T18:40:00Z","v":1542,"vw":4.415925},{"c":4.41,"h":4.42,"l":4.41,"n":79,"o":4.415,"t":"2026-10-08T18:45:00Z","v":5544,"vw":4.412943},{"c":4.41,"h":4.415,"l":4.41,"n":24,"o":4.415,"t":"2026-10-08T18:50:00Z","v":2630,"vw":4.413602},{"c":4.38,"h":4.4073,"l":4.36,"n":97,"o":4.4073,"t":"2026-10-08T18:55:00Z","v":14428,"vw":4.37516},{"c":4.3499,"h":4.38,"l":4.335,"n":57,"o":4.38,"t":"2026-10-08T19:00:00Z","v":4834,"vw":4.363679},{"c":4.345,"h":4.35,"l":4.33,"n":59,"o":4.34,"t":"2026-10-08T19:05:00Z","v":10384,"vw":4.337423},{"c":4.375,"h":4.3983,"l":4.35,"n":29,"o":4.3501,"t":"2026-10-08T19:10:00Z","v":3823,"vw":4.355847},{"c":4.35,"h":4.375,"l":4.35,"n":7,"o":4.375,"t":"2026-10-08T19:15:00Z","v":1970,"vw":4.359396},{"c":4.36,"h":4.365,"l":4.36,"n":17,"o":4.36,"t":"2026-10-08T19:20:00Z","v":1812,"vw":4.360641},{"c":4.35,"h":4.36,"l":4.34,"n":73,"o":4.36,"t":"2026-10-08T19:25:00Z","v":8511,"vw":4.352056},{"c":4.35,"h":4.38,"l":4.35,"n":111,"o":4.3548,"t":"2026-10-08T19:30:00Z","v":17354,"vw":4.362645},{"c":4.31,"h":4.3582,"l":4.31,"n":58,"o":4.3582,"t":"2026-10-08T19:35:00Z","v":11860,"vw":4.321295},{"c":4.31,"h":4.36,"l":4.31,"n":174,"o":4.33,"t":"2026-10-08T19:40:00Z","v":20038,"vw":4.333313},{"c":4.225,"h":4.31,"l":4.225,"n":75,"o":4.31,"t":"2026-10-08T19:45:00Z","v":17386,"vw":4.266058},{"c":4.3,"h":4.31,"l":4.25,"n":99,"o":4.25,"t":"2026-10-08T19:50:00Z","v":22071,"vw":4.259457},{"c":4.305,"h":4.31,"l":4.26,"n":203,"o":4.3,"t":"2026-10-08T19:55:00Z","v":20722,"vw":4.289997},{"c":4.32,"h":4.32,"l":4.32,"n":9,"o":4.32,"t":"2026-10-08T20:00:00Z","v":76995,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-08T20:05:00Z","v":170,"vw":4.32},{"c":4.3192,"h":4.3192,"l":4.3192,"n":1,"o":4.3192,"t":"2026-10-08T20:10:00Z","v":150,"vw":4.3192},{"c":4.26,"h":4.285,"l":4.26,"n":3,"o":4.285,"t":"2026-10-08T20:30:00Z","v":210,"vw":4.2725},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-08T20:45:00Z","v":288,"vw":4.27},{"c":4.2921,"h":4.3,"l":4.2921,"n":2,"o":4.3,"t":"2026-10-08T21:05:00Z","v":1000,"vw":4.29605},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-08T22:00:00Z","v":200,"vw":4.32},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T12:50:00Z","v":100,"vw":4.5},{"c":4.27,"h":4.4,"l":4.27,"n":6,"o":4.4,"t":"2026-10-09T13:20:00Z","v":582,"vw":4.331321},{"c":4.185,"h":4.2699,"l":4.185,"n":86,"o":4.22,"t":"2026-10-09T13:30:00Z","v":24312,"vw":4.237343},{"c":4.26,"h":4.27,"l":4.195,"n":25,"o":4.195,"t":"2026-10-09T13:35:00Z","v":4631,"vw":4.252587},{"c":4.26,"h":4.26,"l":4.2074,"n":22,"o":4.25,"t":"2026-10-09T13:40:00Z","v":2512,"vw":4.234641},{"c":4.4,"h":4.4,"l":4.2695,"n":53,"o":4.2695,"t":"2026-10-09T13:45:00Z","v":6573,"vw":4.320081},{"c":4.375,"h":4.385,"l":4.375,"n":6,"o":4.385,"t":"2026-10-09T13:50:00Z","v":717,"vw":4.376429},{"c":4.4,"h":4.4,"l":4.375,"n":38,"o":4.375,"t":"2026-10-09T13:55:00Z","v":4174,"vw":4.394439},{"c":4.405,"h":4.405,"l":4.3936,"n":2,"o":4.3936,"t":"2026-10-09T14:00:00Z","v":205,"vw":4.399161},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T14:05:00Z","v":100,"vw":4.37},{"c":4.3624,"h":4.4,"l":4.35,"n":22,"o":4.4,"t":"2026-10-09T14:10:00Z","v":1608,"vw":4.367556},{"c":4.33,"h":4.3929,"l":4.32,"n":35,"o":4.3929,"t":"2026-10-09T14:15:00Z","v":3167,"vw":4.349789},{"c":4.41,"h":4.44,"l":4.28,"n":229,"o":4.3124,"t":"2026-10-09T14:20:00Z","v":18609,"vw":4.375488},{"c":4.385,"h":4.47,"l":4.37,"n":130,"o":4.4,"t":"2026-10-09T14:25:00Z","v":31812,"vw":4.444806},{"c":4.505,"h":4.51,"l":4.42,"n":60,"o":4.4201,"t":"2026-10-09T14:30:00Z","v":8081,"vw":4.453376},{"c":4.61,"h":4.62,"l":4.53,"n":34,"o":4.53,"t":"2026-10-09T14:35:00Z","v":3486,"vw":4.593188},{"c":4.31,"h":4.61,"l":4.285,"n":365,"o":4.61,"t":"2026-10-09T14:40:00Z","v":46125,"vw":4.485261},{"c":4.335,"h":4.335,"l":4.29,"n":35,"o":4.29,"t":"2026-10-09T14:45:00Z","v":7873,"vw":4.303221},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-09T14:50:00Z","v":304,"vw":4.32},{"c":4.4,"h":4.4,"l":4.36,"n":24,"o":4.36,"t":"2026-10-09T14:55:00Z","v":918,"vw":4.381625},{"c":4.37,"h":4.38,"l":4.37,"n":48,"o":4.38,"t":"2026-10-09T15:00:00Z","v":2297,"vw":4.375652},{"c":4.37,"h":4.37,"l":4.36,"n":13,"o":4.36,"t":"2026-10-09T15:15:00Z","v":717,"vw":4.367585},{"c":4.38,"h":4.38,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T15:20:00Z","v":310,"vw":4.376667},{"c":4.38,"h":4.39,"l":4.37,"n":38,"o":4.3788,"t":"2026-10-09T15:25:00Z","v":6770,"vw":4.384324},{"c":4.375,"h":4.375,"l":4.375,"n":4,"o":4.375,"t":"2026-10-09T15:30:00Z","v":111,"vw":4.375},{"c":4.38,"h":4.385,"l":4.375,"n":32,"o":4.375,"t":"2026-10-09T15:35:00Z","v":2502,"vw":4.379622},{"c":4.39,"h":4.39,"l":4.38,"n":20,"o":4.39,"t":"2026-10-09T15:40:00Z","v":1713,"vw":4.389333},{"c":4.33,"h":4.3899,"l":4.33,"n":43,"o":4.38,"t":"2026-10-09T15:45:00Z","v":2573,"vw":4.367456},{"c":4.3449,"h":4.3449,"l":4.3353,"n":7,"o":4.3353,"t":"2026-10-09T15:50:00Z","v":1273,"vw":4.343042},{"c":4.35,"h":4.35,"l":4.335,"n":13,"o":4.335,"t":"2026-10-09T15:55:00Z","v":841,"vw":4.34794},{"c":4.345,"h":4.3518,"l":4.344,"n":18,"o":4.3518,"t":"2026-10-09T16:00:00Z","v":2645,"vw":4.347012},{"c":4.325,"h":4.345,"l":4.31,"n":29,"o":4.345,"t":"2026-10-09T16:05:00Z","v":3407,"vw":4.333413},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-09T16:10:00Z","v":1394,"vw":4.33},{"c":4.325,"h":4.325,"l":4.325,"n":6,"o":4.325,"t":"2026-10-09T16:15:00Z","v":253,"vw":4.325},{"c":4.3,"h":4.34,"l":4.3,"n":45,"o":4.34,"t":"2026-10-09T16:20:00Z","v":3137,"vw":4.331563},{"c":4.3089,"h":4.3089,"l":4.3089,"n":3,"o":4.3089,"t":"2026-10-09T16:25:00Z","v":227,"vw":4.3089},{"c":4.3,"h":4.305,"l":4.3,"n":6,"o":4.305,"t":"2026-10-09T16:30:00Z","v":620,"vw":4.304098},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-09T16:35:00Z","v":165,"vw":4.305},{"c":4.255,"h":4.3,"l":4.23,"n":58,"o":4.3,"t":"2026-10-09T16:45:00Z","v":2321,"vw":4.250938},{"c":4.25,"h":4.28,"l":4.25,"n":16,"o":4.28,"t":"2026-10-09T16:55:00Z","v":2266,"vw":4.266538},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-09T17:00:00Z","v":101,"vw":4.24},{"c":4.215,"h":4.215,"l":4.2,"n":11,"o":4.2,"t":"2026-10-09T17:05:00Z","v":1796,"vw":4.200868},{"c":4.22,"h":4.23,"l":4.22,"n":21,"o":4.225,"t":"2026-10-09T17:10:00Z","v":1589,"vw":4.2265},{"c":4.2299,"h":4.2299,"l":4.225,"n":7,"o":4.225,"t":"2026-10-09T17:15:00Z","v":530,"vw":4.227642},{"c":4.255,"h":4.255,"l":4.2291,"n":27,"o":4.2291,"t":"2026-10-09T17:20:00Z","v":2275,"vw":4.233372},{"c":4.24,"h":4.2793,"l":4.235,"n":19,"o":4.25,"t":"2026-10-09T17:25:00Z","v":3003,"vw":4.24926},{"c":4.23,"h":4.235,"l":4.23,"n":13,"o":4.235,"t":"2026-10-09T17:30:00Z","v":812,"vw":4.230714},{"c":4.225,"h":4.225,"l":4.225,"n":3,"o":4.225,"t":"2026-10-09T17:35:00Z","v":515,"vw":4.225},{"c":4.255,"h":4.255,"l":4.1801,"n":53,"o":4.22,"t":"2026-10-09T17:40:00Z","v":7981,"vw":4.204912},{"c":4.26,"h":4.27,"l":4.26,"n":19,"o":4.27,"t":"2026-10-09T17:45:00Z","v":680,"vw":4.268084},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-09T17:50:00Z","v":112,"vw":4.26},{"c":4.28,"h":4.28,"l":4.255,"n":16,"o":4.26,"t":"2026-10-09T17:55:00Z","v":1504,"vw":4.264396},{"c":4.28,"h":4.28,"l":4.2799,"n":7,"o":4.2799,"t":"2026-10-09T18:00:00Z","v":614,"vw":4.279936},{"c":4.29,"h":4.29,"l":4.27,"n":11,"o":4.28,"t":"2026-10-09T18:15:00Z","v":753,"vw":4.282857},{"c":4.26,"h":4.2887,"l":4.255,"n":48,"o":4.275,"t":"2026-10-09T18:20:00Z","v":5576,"vw":4.277241},{"c":4.2699,"h":4.2699,"l":4.2699,"n":3,"o":4.2699,"t":"2026-10-09T18:25:00Z","v":278,"vw":4.2699},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-10-09T18:35:00Z","v":402,"vw":4.26},{"c":4.255,"h":4.255,"l":4.255,"n":1,"o":4.255,"t":"2026-10-09T18:40:00Z","v":400,"vw":4.255},{"c":4.27,"h":4.27,"l":4.26,"n":19,"o":4.26,"t":"2026-10-09T18:50:00Z","v":912,"vw":4.261563},{"c":4.28,"h":4.28,"l":4.275,"n":14,"o":4.275,"t":"2026-10-09T18:55:00Z","v":1323,"vw":4.276923},{"c":4.28,"h":4.28,"l":4.28,"n":6,"o":4.28,"t":"2026-10-09T19:00:00Z","v":126,"vw":4.28},{"c":4.265,"h":4.27,"l":4.24,"n":44,"o":4.27,"t":"2026-10-09T19:05:00Z","v":7052,"vw":4.2532},{"c":4.25,"h":4.25,"l":4.2425,"n":19,"o":4.25,"t":"2026-10-09T19:10:00Z","v":1047,"vw":4.248506},{"c":4.26,"h":4.28,"l":4.25,"n":19,"o":4.28,"t":"2026-10-09T19:15:00Z","v":922,"vw":4.261501},{"c":4.245,"h":4.26,"l":4.245,"n":24,"o":4.26,"t":"2026-10-09T19:20:00Z","v":1757,"vw":4.251842},{"c":4.25,"h":4.25,"l":4.23,"n":30,"o":4.24,"t":"2026-10-09T19:25:00Z","v":2369,"vw":4.24005},{"c":4.225,"h":4.225,"l":4.225,"n":3,"o":4.225,"t":"2026-10-09T19:30:00Z","v":200,"vw":4.225},{"c":4.23,"h":4.23,"l":4.225,"n":33,"o":4.23,"t":"2026-10-09T19:40:00Z","v":2010,"vw":4.228623},{"c":4.24,"h":4.25,"l":4.225,"n":75,"o":4.23,"t":"2026-10-09T19:45:00Z","v":5297,"vw":4.233475},{"c":4.24,"h":4.2498,"l":4.23,"n":64,"o":4.245,"t":"2026-10-09T19:50:00Z","v":6423,"vw":4.24103},{"c":4.33,"h":4.36,"l":4.2435,"n":163,"o":4.255,"t":"2026-10-09T19:55:00Z","v":18781,"vw":4.302576},{"c":4.37,"h":4.37,"l":4.35,"n":19,"o":4.35,"t":"2026-10-09T20:00:00Z","v":3447,"vw":4.351031},{"c":4.47,"h":4.47,"l":4.4,"n":12,"o":4.4,"t":"2026-10-09T20:40:00Z","v":3808,"vw":4.41352},{"c":4.44,"h":4.44,"l":4.44,"n":10,"o":4.44,"t":"2026-10-09T22:40:00Z","v":1001,"vw":4.44},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-12T11:25:00Z","v":123,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-12T12:45:00Z","v":200,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T13:20:00Z","v":100,"vw":4.38},{"c":4.15,"h":4.38,"l":4.15,"n":178,"o":4.35,"t":"2026-10-12T13:30:00Z","v":19523,"vw":4.257205},{"c":4.13,"h":4.17,"l":4.07,"n":362,"o":4.15,"t":"2026-10-12T13:35:00Z","v":17162,"vw":4.113018},{"c":4.1,"h":4.16,"l":4.09,"n":242,"o":4.115,"t":"2026-10-12T13:40:00Z","v":12972,"vw":4.12664},{"c":4.12,"h":4.19,"l":4.1,"n":171,"o":4.14,"t":"2026-10-12T13:45:00Z","v":10182,"vw":4.129257},{"c":4.125,"h":4.1542,"l":4.1,"n":16,"o":4.13,"t":"2026-10-12T13:50:00Z","v":2693,"vw":4.13018},{"c":4.11,"h":4.1395,"l":4.08,"n":118,"o":4.09,"t":"2026-10-12T13:55:00Z","v":6591,"vw":4.107949},{"c":4.1,"h":4.1299,"l":4.07,"n":22,"o":4.07,"t":"2026-10-12T14:00:00Z","v":2479,"vw":4.083539},{"c":4.0919,"h":4.11,"l":4.07,"n":44,"o":4.08,"t":"2026-10-12T14:05:00Z","v":1390,"vw":4.096607},{"c":4.187,"h":4.187,"l":4.07,"n":31,"o":4.1,"t":"2026-10-12T14:10:00Z","v":2955,"vw":4.130812},{"c":4.1499,"h":4.1499,"l":4.13,"n":19,"o":4.13,"t":"2026-10-12T14:15:00Z","v":1560,"vw":4.135079},{"c":4.08,"h":4.15,"l":4.08,"n":20,"o":4.13,"t":"2026-10-12T14:20:00Z","v":6051,"vw":4.088322},{"c":4.0897,"h":4.0951,"l":4.07,"n":16,"o":4.0951,"t":"2026-10-12T14:25:00Z","v":828,"vw":4.079677},{"c":4.06,"h":4.0769,"l":4.055,"n":29,"o":4.07,"t":"2026-10-12T14:30:00Z","v":1417,"vw":4.066942},{"c":4.05,"h":4.06,"l":4.05,"n":52,"o":4.05,"t":"2026-10-12T14:35:00Z","v":4067,"vw":4.054527},{"c":4.02,"h":4.06,"l":4.01,"n":84,"o":4.05,"t":"2026-10-12T14:40:00Z","v":20069,"vw":4.034693},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-12T14:45:00Z","v":150,"vw":4.03},{"c":4.0543,"h":4.0543,"l":4.02,"n":38,"o":4.0395,"t":"2026-10-12T14:50:00Z","v":6218,"vw":4.04251},{"c":4.02,"h":4.065,"l":4.02,"n":38,"o":4.05,"t":"2026-10-12T14:55:00Z","v":2676,"vw":4.042823},{"c":4.04,"h":4.07,"l":4.04,"n":7,"o":4.0573,"t":"2026-10-12T15:00:00Z","v":2049,"vw":4.047793},{"c":4.05,"h":4.07,"l":4.03,"n":22,"o":4.0551,"t":"2026-10-12T15:05:00Z","v":8483,"vw":4.056118},{"c":4.035,"h":4.035,"l":4.035,"n":4,"o":4.035,"t":"2026-10-12T15:10:00Z","v":220,"vw":4.035},{"c":4.05,"h":4.065,"l":4.02,"n":14,"o":4.02,"t":"2026-10-12T15:15:00Z","v":2297,"vw":4.047074},{"c":4.03,"h":4.05,"l":4.03,"n":34,"o":4.0422,"t":"2026-10-12T15:20:00Z","v":2079,"vw":4.043626},{"c":4.04,"h":4.05,"l":4.025,"n":23,"o":4.03,"t":"2026-10-12T15:25:00Z","v":4469,"vw":4.029553},{"c":4.0399,"h":4.0399,"l":4.01,"n":32,"o":4.02,"t":"2026-10-12T15:30:00Z","v":8808,"vw":4.02471},{"c":4.07,"h":4.07,"l":4.04,"n":12,"o":4.04,"t":"2026-10-12T15:35:00Z","v":634,"vw":4.052},{"c":4.011,"h":4.04,"l":4.01,"n":44,"o":4.04,"t":"2026-10-12T15:40:00Z","v":12952,"vw":4.019767},{"c":4.04,"h":4.04,"l":4.01,"n":48,"o":4.01,"t":"2026-10-12T15:45:00Z","v":6565,"vw":4.02548},{"c":4.04,"h":4.0691,"l":4.01,"n":71,"o":4.025,"t":"2026-10-12T15:50:00Z","v":5177,"vw":4.035445},{"c":4.055,"h":4.0599,"l":4.01,"n":84,"o":4.0599,"t":"2026-10-12T15:55:00Z","v":13648,"vw":4.03938},{"c":4.045,"h":4.05,"l":4.03,"n":13,"o":4.03,"t":"2026-10-12T16:00:00Z","v":927,"vw":4.043214},{"c":4.0508,"h":4.0508,"l":4.0508,"n":4,"o":4.0508,"t":"2026-10-12T16:05:00Z","v":220,"vw":4.0508},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-12T16:10:00Z","v":134,"vw":4.04},{"c":4.0205,"h":4.06,"l":4.01,"n":24,"o":4.025,"t":"2026-10-12T16:15:00Z","v":2807,"vw":4.032904},{"c":4.05,"h":4.065,"l":4.035,"n":25,"o":4.035,"t":"2026-10-12T16:20:00Z","v":3967,"vw":4.03975},{"c":4.07,"h":4.0864,"l":4.03,"n":11,"o":4.03,"t":"2026-10-12T16:25:00Z","v":668,"vw":4.062133},{"c":4.06,"h":4.0601,"l":4.03,"n":9,"o":4.0601,"t":"2026-10-12T16:30:00Z","v":1150,"vw":4.057218},{"c":4.055,"h":4.08,"l":4.04,"n":31,"o":4.065,"t":"2026-10-12T16:35:00Z","v":7294,"vw":4.064964},{"c":4.03,"h":4.06,"l":4.03,"n":41,"o":4.055,"t":"2026-10-12T16:40:00Z","v":9022,"vw":4.049798},{"c":4.07,"h":4.07,"l":4.03,"n":37,"o":4.065,"t":"2026-10-12T16:45:00Z","v":5086,"vw":4.053004},{"c":4.04,"h":4.07,"l":4.04,"n":7,"o":4.07,"t":"2026-10-12T16:50:00Z","v":437,"vw":4.0625},{"c":4.045,"h":4.045,"l":4.03,"n":12,"o":4.045,"t":"2026-10-12T16:55:00Z","v":926,"vw":4.043171},{"c":4.09,"h":4.12,"l":4.05,"n":85,"o":4.05,"t":"2026-10-12T17:00:00Z","v":7316,"vw":4.097088},{"c":4.11,"h":4.125,"l":4.1,"n":16,"o":4.1129,"t":"2026-10-12T17:05:00Z","v":4345,"vw":4.113235},{"c":4.17,"h":4.17,"l":4.09,"n":21,"o":4.09,"t":"2026-10-12T17:10:00Z","v":1044,"vw":4.13913},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-12T17:15:00Z","v":1639,"vw":4.15},{"c":4.14,"h":4.175,"l":4.14,"n":28,"o":4.17,"t":"2026-10-12T17:25:00Z","v":856,"vw":4.159167},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-12T17:30:00Z","v":101,"vw":4.14},{"c":4.11,"h":4.14,"l":4.11,"n":63,"o":4.13,"t":"2026-10-12T17:35:00Z","v":2740,"vw":4.134574},{"c":4.14,"h":4.14,"l":4.125,"n":8,"o":4.125,"t":"2026-10-12T17:40:00Z","v":1171,"vw":4.126364},{"c":4.11,"h":4.13,"l":4.11,"n":20,"o":4.13,"t":"2026-10-12T17:50:00Z","v":677,"vw":4.12375},{"c":4.15,"h":4.16,"l":4.139,"n":31,"o":4.139,"t":"2026-10-12T18:00:00Z","v":4496,"vw":4.148262},{"c":4.17,"h":4.17,"l":4.145,"n":6,"o":4.145,"t":"2026-10-12T18:05:00Z","v":299,"vw":4.156312},{"c":4.152,"h":4.152,"l":4.152,"n":2,"o":4.152,"t":"2026-10-12T18:10:00Z","v":115,"vw":4.152},{"c":4.15,"h":4.17,"l":4.15,"n":12,"o":4.16,"t":"2026-10-12T18:20:00Z","v":1734,"vw":4.166875},{"c":4.175,"h":4.2,"l":4.17,"n":27,"o":4.2,"t":"2026-10-12T18:25:00Z","v":780,"vw":4.183},{"c":4.175,"h":4.1899,"l":4.1609,"n":14,"o":4.1899,"t":"2026-10-12T18:35:00Z","v":1467,"vw":4.175548},{"c":4.17,"h":4.17,"l":4.17,"n":11,"o":4.17,"t":"2026-10-12T18:40:00Z","v":315,"vw":4.17},{"c":4.18,"h":4.185,"l":4.17,"n":18,"o":4.17,"t":"2026-10-12T18:45:00Z","v":1622,"vw":4.179305},{"c":4.18,"h":4.2,"l":4.16,"n":3,"o":4.2,"t":"2026-10-12T18:50:00Z","v":500,"vw":4.18},{"c":4.1727,"h":4.18,"l":4.17,"n":3,"o":4.17,"t":"2026-10-12T18:55:00Z","v":600,"vw":4.173017},{"c":4.19,"h":4.21,"l":4.19,"n":24,"o":4.2,"t":"2026-10-12T19:00:00Z","v":2690,"vw":4.206056},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-12T19:05:00Z","v":429,"vw":4.19},{"c":4.1726,"h":4.21,"l":4.1726,"n":27,"o":4.21,"t":"2026-10-12T19:10:00Z","v":2550,"vw":4.193169},{"c":4.17,"h":4.18,"l":4.17,"n":5,"o":4.18,"t":"2026-10-12T19:20:00Z","v":304,"vw":4.175},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-12T19:25:00Z","v":100,"vw":4.19},{"c":4.2,"h":4.22,"l":4.19,"n":55,"o":4.19,"t":"2026-10-12T19:30:00Z","v":4295,"vw":4.203096},{"c":4.21,"h":4.21,"l":4.2,"n":9,"o":4.2,"t":"2026-10-12T19:35:00Z","v":557,"vw":4.205333},{"c":4.22,"h":4.22,"l":4.2133,"n":10,"o":4.2193,"t":"2026-10-12T19:40:00Z","v":674,"vw":4.217704},{"c":4.285,"h":4.33,"l":4.22,"n":145,"o":4.22,"t":"2026-10-12T19:45:00Z","v":43193,"vw":4.25105},{"c":4.29,"h":4.31,"l":4.24,"n":54,"o":4.3,"t":"2026-10-12T19:50:00Z","v":3390,"vw":4.281464},{"c":4.21,"h":4.285,"l":4.1767,"n":212,"o":4.285,"t":"2026-10-12T19:55:00Z","v":19094,"vw":4.21225},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-10-12T20:00:00Z","v":12735,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-12T22:55:00Z","v":100,"vw":4.23},{"c":4.27,"h":4.27,"l":4.25,"n":8,"o":4.25,"t":"2026-10-13T13:25:00Z","v":613,"vw":4.261858},{"c":4.29,"h":4.31,"l":4.175,"n":71,"o":4.27,"t":"2026-10-13T13:30:00Z","v":21835,"vw":4.243019},{"c":4.27,"h":4.315,"l":4.2694,"n":41,"o":4.29,"t":"2026-10-13T13:35:00Z","v":19302,"vw":4.289428},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-10-13T13:40:00Z","v":4509,"vw":4.28},{"c":4.2353,"h":4.28,"l":4.2353,"n":25,"o":4.28,"t":"2026-10-13T13:45:00Z","v":1736,"vw":4.255932},{"c":4.275,"h":4.29,"l":4.25,"n":33,"o":4.25,"t":"2026-10-13T13:50:00Z","v":2657,"vw":4.265818},{"c":4.22,"h":4.25,"l":4.22,"n":12,"o":4.25,"t":"2026-10-13T13:55:00Z","v":8037,"vw":4.24837},{"c":4.19,"h":4.21,"l":4.19,"n":12,"o":4.21,"t":"2026-10-13T14:00:00Z","v":3560,"vw":4.208926},{"c":3.99,"h":4.15,"l":3.96,"n":204,"o":4.15,"t":"2026-10-13T14:05:00Z","v":54381,"vw":4.105047},{"c":4.0417,"h":4.0417,"l":3.9604,"n":37,"o":3.99,"t":"2026-10-13T14:10:00Z","v":4467,"vw":3.97435},{"c":3.92,"h":4.02,"l":3.92,"n":61,"o":4.02,"t":"2026-10-13T14:15:00Z","v":64598,"vw":3.948737},{"c":3.9399,"h":3.9399,"l":3.87,"n":181,"o":3.93,"t":"2026-10-13T14:20:00Z","v":19819,"vw":3.903836},{"c":3.94,"h":3.94,"l":3.89,"n":69,"o":3.9175,"t":"2026-10-13T14:25:00Z","v":15858,"vw":3.921539},{"c":3.95,"h":3.9782,"l":3.94,"n":12,"o":3.94,"t":"2026-10-13T14:30:00Z","v":3089,"vw":3.956117},{"c":3.93,"h":3.93,"l":3.9,"n":48,"o":3.92,"t":"2026-10-13T14:35:00Z","v":12802,"vw":3.92626},{"c":3.93,"h":3.93,"l":3.89,"n":84,"o":3.92,"t":"2026-10-13T14:40:00Z","v":22195,"vw":3.909989},{"c":3.985,"h":3.985,"l":3.93,"n":99,"o":3.93,"t":"2026-10-13T14:45:00Z","v":10593,"vw":3.945204},{"c":3.98,"h":4,"l":3.98,"n":97,"o":3.9907,"t":"2026-10-13T14:50:00Z","v":12783,"vw":3.996325},{"c":3.9275,"h":3.955,"l":3.925,"n":11,"o":3.955,"t":"2026-10-13T14:55:00Z","v":6324,"vw":3.95123},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-13T15:00:00Z","v":110,"vw":3.935},{"c":3.925,"h":3.925,"l":3.91,"n":27,"o":3.92,"t":"2026-10-13T15:05:00Z","v":2779,"vw":3.918883},{"c":3.92,"h":3.92,"l":3.92,"n":11,"o":3.92,"t":"2026-10-13T15:10:00Z","v":209,"vw":3.92},{"c":3.925,"h":3.95,"l":3.92,"n":21,"o":3.95,"t":"2026-10-13T15:15:00Z","v":3191,"vw":3.933145},{"c":3.9049,"h":3.918,"l":3.9,"n":49,"o":3.9008,"t":"2026-10-13T15:20:00Z","v":1936,"vw":3.910814},{"c":3.89,"h":3.92,"l":3.88,"n":55,"o":3.9,"t":"2026-10-13T15:25:00Z","v":9573,"vw":3.896011},{"c":3.88,"h":3.91,"l":3.87,"n":24,"o":3.91,"t":"2026-10-13T15:30:00Z","v":1830,"vw":3.900187},{"c":3.8996,"h":3.8996,"l":3.8714,"n":42,"o":3.872,"t":"2026-10-13T15:35:00Z","v":5623,"vw":3.879025},{"c":3.8814,"h":3.9,"l":3.88,"n":43,"o":3.9,"t":"2026-10-13T15:40:00Z","v":6282,"vw":3.885917},{"c":3.87,"h":3.8986,"l":3.87,"n":35,"o":3.8934,"t":"2026-10-13T15:45:00Z","v":4091,"vw":3.886133},{"c":3.89,"h":3.89,"l":3.87,"n":35,"o":3.87,"t":"2026-10-13T15:50:00Z","v":2835,"vw":3.876507},{"c":3.88,"h":3.89,"l":3.88,"n":6,"o":3.89,"t":"2026-10-13T15:55:00Z","v":611,"vw":3.881776},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-13T16:00:00Z","v":200,"vw":3.9},{"c":3.9,"h":3.92,"l":3.8875,"n":166,"o":3.9,"t":"2026-10-13T16:05:00Z","v":17556,"vw":3.902181},{"c":3.8804,"h":3.9074,"l":3.8701,"n":17,"o":3.8742,"t":"2026-10-13T16:10:00Z","v":2553,"vw":3.880837},{"c":3.9,"h":3.9,"l":3.893,"n":47,"o":3.893,"t":"2026-10-13T16:15:00Z","v":886,"vw":3.896231},{"c":3.91,"h":3.91,"l":3.89,"n":37,"o":3.89,"t":"2026-10-13T16:20:00Z","v":4119,"vw":3.898029},{"c":3.93,"h":3.93,"l":3.9276,"n":7,"o":3.9276,"t":"2026-10-13T16:25:00Z","v":1311,"vw":3.92808},{"c":3.9199,"h":3.92,"l":3.9,"n":16,"o":3.9,"t":"2026-10-13T16:30:00Z","v":1876,"vw":3.916287},{"c":3.9286,"h":3.9286,"l":3.9182,"n":16,"o":3.9182,"t":"2026-10-13T16:35:00Z","v":1201,"vw":3.925041},{"c":3.925,"h":3.93,"l":3.915,"n":35,"o":3.9235,"t":"2026-10-13T16:40:00Z","v":3312,"vw":3.92482},{"c":3.9376,"h":3.9491,"l":3.9376,"n":10,"o":3.9491,"t":"2026-10-13T16:45:00Z","v":602,"vw":3.942228},{"c":3.895,"h":3.92,"l":3.895,"n":21,"o":3.92,"t":"2026-10-13T16:50:00Z","v":2540,"vw":3.901064},{"c":3.905,"h":3.905,"l":3.905,"n":26,"o":3.905,"t":"2026-10-13T16:55:00Z","v":377,"vw":3.905},{"c":3.8678,"h":3.91,"l":3.8361,"n":129,"o":3.9,"t":"2026-10-13T17:00:00Z","v":15899,"vw":3.861265},{"c":3.87,"h":3.88,"l":3.86,"n":14,"o":3.86,"t":"2026-10-13T17:05:00Z","v":1243,"vw":3.874045},{"c":3.88,"h":3.88,"l":3.87,"n":21,"o":3.87,"t":"2026-10-13T17:10:00Z","v":1250,"vw":3.872874},{"c":3.87,"h":3.89,"l":3.87,"n":16,"o":3.885,"t":"2026-10-13T17:15:00Z","v":1691,"vw":3.876841},{"c":3.86,"h":3.865,"l":3.86,"n":7,"o":3.865,"t":"2026-10-13T17:20:00Z","v":1390,"vw":3.862158},{"c":3.87,"h":3.87,"l":3.87,"n":20,"o":3.87,"t":"2026-10-13T17:25:00Z","v":1077,"vw":3.87},{"c":3.87,"h":3.87,"l":3.86,"n":34,"o":3.86,"t":"2026-10-13T17:30:00Z","v":1715,"vw":3.862008},{"c":3.855,"h":3.855,"l":3.855,"n":5,"o":3.855,"t":"2026-10-13T17:35:00Z","v":319,"vw":3.855},{"c":3.8509,"h":3.8509,"l":3.8509,"n":2,"o":3.8509,"t":"2026-10-13T17:40:00Z","v":363,"vw":3.8509},{"c":3.875,"h":3.8851,"l":3.85,"n":27,"o":3.85,"t":"2026-10-13T17:45:00Z","v":4146,"vw":3.87494},{"c":3.8894,"h":3.8894,"l":3.86,"n":27,"o":3.86,"t":"2026-10-13T17:50:00Z","v":1012,"vw":3.867392},{"c":3.86,"h":3.8884,"l":3.86,"n":45,"o":3.8884,"t":"2026-10-13T17:55:00Z","v":2015,"vw":3.872956},{"c":3.86,"h":3.88,"l":3.86,"n":30,"o":3.88,"t":"2026-10-13T18:00:00Z","v":3546,"vw":3.861422},{"c":3.875,"h":3.875,"l":3.86,"n":23,"o":3.86,"t":"2026-10-13T18:05:00Z","v":1002,"vw":3.866493},{"c":3.915,"h":3.9391,"l":3.9,"n":54,"o":3.9,"t":"2026-10-13T18:10:00Z","v":3572,"vw":3.914194},{"c":3.9175,"h":3.93,"l":3.9,"n":31,"o":3.93,"t":"2026-10-13T18:15:00Z","v":2019,"vw":3.924082},{"c":3.91,"h":3.93,"l":3.91,"n":14,"o":3.93,"t":"2026-10-13T18:20:00Z","v":704,"vw":3.915},{"c":3.91,"h":3.92,"l":3.91,"n":12,"o":3.92,"t":"2026-10-13T18:25:00Z","v":620,"vw":3.912174},{"c":3.94,"h":3.94,"l":3.93,"n":13,"o":3.93,"t":"2026-10-13T18:30:00Z","v":2018,"vw":3.937608},{"c":3.93,"h":3.93,"l":3.91,"n":36,"o":3.91,"t":"2026-10-13T18:35:00Z","v":2417,"vw":3.919783},{"c":3.94,"h":3.94,"l":3.94,"n":13,"o":3.94,"t":"2026-10-13T18:40:00Z","v":792,"vw":3.94},{"c":3.96,"h":3.96,"l":3.94,"n":46,"o":3.955,"t":"2026-10-13T18:45:00Z","v":2350,"vw":3.945141},{"c":3.96,"h":3.97,"l":3.96,"n":114,"o":3.97,"t":"2026-10-13T18:55:00Z","v":6484,"vw":3.966841},{"c":3.96,"h":3.965,"l":3.96,"n":40,"o":3.96,"t":"2026-10-13T19:00:00Z","v":1803,"vw":3.960455},{"c":3.94,"h":3.95,"l":3.93,"n":63,"o":3.934,"t":"2026-10-13T19:05:00Z","v":3201,"vw":3.940709},{"c":4.09,"h":4.09,"l":3.965,"n":338,"o":3.965,"t":"2026-10-13T19:10:00Z","v":23478,"vw":4.010405},{"c":4.13,"h":4.13,"l":4.0704,"n":27,"o":4.0704,"t":"2026-10-13T19:15:00Z","v":5938,"vw":4.113664},{"c":4.145,"h":4.16,"l":4.11,"n":128,"o":4.1109,"t":"2026-10-13T19:20:00Z","v":13911,"vw":4.142416},{"c":4.15,"h":4.16,"l":4.14,"n":50,"o":4.16,"t":"2026-10-13T19:25:00Z","v":2033,"vw":4.143115},{"c":4.19,"h":4.235,"l":4.16,"n":165,"o":4.16,"t":"2026-10-13T19:30:00Z","v":20485,"vw":4.195886},{"c":4.15,"h":4.18,"l":4.13,"n":51,"o":4.17,"t":"2026-10-13T19:35:00Z","v":7042,"vw":4.15607},{"c":4.18,"h":4.18,"l":4.15,"n":40,"o":4.17,"t":"2026-10-13T19:40:00Z","v":4901,"vw":4.164683},{"c":4.235,"h":4.235,"l":4.17,"n":124,"o":4.17,"t":"2026-10-13T19:45:00Z","v":8704,"vw":4.198917},{"c":4.2891,"h":4.3187,"l":4.2,"n":236,"o":4.22,"t":"2026-10-13T19:50:00Z","v":39018,"vw":4.259933},{"c":4.29,"h":4.33,"l":4.225,"n":420,"o":4.26,"t":"2026-10-13T19:55:00Z","v":46063,"vw":4.28561},{"c":4.26,"h":4.31,"l":4.26,"n":14,"o":4.31,"t":"2026-10-13T20:00:00Z","v":20942,"vw":4.309759},{"c":4.033,"h":4.033,"l":4.033,"n":1,"o":4.033,"t":"2026-10-13T22:05:00Z","v":140,"vw":4.033},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T23:45:00Z","v":1000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T23:50:00Z","v":500,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T23:55:00Z","v":500,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":4.25},{"c":4.17,"h":4.22,"l":4.1,"n":24,"o":4.18,"t":"2026-10-14T13:30:00Z","v":7287,"vw":4.168539},{"c":4.17,"h":4.24,"l":4.17,"n":12,"o":4.24,"t":"2026-10-14T13:35:00Z","v":1598,"vw":4.214928},{"c":4.1319,"h":4.17,"l":4.1319,"n":9,"o":4.17,"t":"2026-10-14T13:40:00Z","v":888,"vw":4.156969},{"c":4.11,"h":4.19,"l":4.11,"n":102,"o":4.15,"t":"2026-10-14T13:45:00Z","v":7407,"vw":4.157696},{"c":4.1,"h":4.13,"l":4.1,"n":8,"o":4.13,"t":"2026-10-14T13:50:00Z","v":315,"vw":4.11},{"c":4.1,"h":4.14,"l":4.1,"n":51,"o":4.11,"t":"2026-10-14T13:55:00Z","v":1990,"vw":4.1175},{"c":4.065,"h":4.13,"l":4.06,"n":55,"o":4.095,"t":"2026-10-14T14:00:00Z","v":18270,"vw":4.075083},{"c":4.03,"h":4.03,"l":3.99,"n":44,"o":4.02,"t":"2026-10-14T14:05:00Z","v":3523,"vw":4.013522},{"c":3.985,"h":4.02,"l":3.97,"n":41,"o":4.01,"t":"2026-10-14T14:10:00Z","v":4488,"vw":3.986315},{"c":3.98,"h":4,"l":3.98,"n":40,"o":3.99,"t":"2026-10-14T14:15:00Z","v":2606,"vw":3.988951},{"c":3.985,"h":4.0103,"l":3.98,"n":16,"o":3.98,"t":"2026-10-14T14:20:00Z","v":3303,"vw":3.999989},{"c":4,"h":4.0108,"l":3.99,"n":38,"o":4.0108,"t":"2026-10-14T14:25:00Z","v":1266,"vw":4.000178},{"c":4,"h":4,"l":3.9701,"n":16,"o":3.99,"t":"2026-10-14T14:30:00Z","v":1374,"vw":3.982548},{"c":3.97,"h":4.01,"l":3.97,"n":46,"o":4,"t":"2026-10-14T14:35:00Z","v":2576,"vw":3.979019},{"c":4.03,"h":4.03,"l":3.965,"n":70,"o":3.965,"t":"2026-10-14T14:40:00Z","v":6906,"vw":3.996824},{"c":4.015,"h":4.03,"l":4.01,"n":13,"o":4.03,"t":"2026-10-14T14:45:00Z","v":730,"vw":4.019167},{"c":3.9601,"h":3.99,"l":3.96,"n":26,"o":3.99,"t":"2026-10-14T14:50:00Z","v":4722,"vw":3.973186},{"c":3.94,"h":3.975,"l":3.94,"n":24,"o":3.94,"t":"2026-10-14T14:55:00Z","v":2524,"vw":3.948846},{"c":3.96,"h":3.965,"l":3.94,"n":17,"o":3.965,"t":"2026-10-14T15:00:00Z","v":3681,"vw":3.961309},{"c":3.94,"h":3.97,"l":3.94,"n":15,"o":3.96,"t":"2026-10-14T15:05:00Z","v":1331,"vw":3.962599},{"c":3.925,"h":3.96,"l":3.925,"n":72,"o":3.95,"t":"2026-10-14T15:10:00Z","v":2952,"vw":3.942603},{"c":3.92,"h":3.9463,"l":3.91,"n":7,"o":3.9165,"t":"2026-10-14T15:15:00Z","v":785,"vw":3.923705},{"c":3.9,"h":3.91,"l":3.89,"n":31,"o":3.91,"t":"2026-10-14T15:20:00Z","v":4427,"vw":3.901203},{"c":3.895,"h":3.9,"l":3.89,"n":45,"o":3.9,"t":"2026-10-14T15:25:00Z","v":3187,"vw":3.894074},{"c":3.94,"h":3.94,"l":3.875,"n":45,"o":3.88,"t":"2026-10-14T15:30:00Z","v":52267,"vw":3.899749},{"c":3.96,"h":3.96,"l":3.93,"n":18,"o":3.93,"t":"2026-10-14T15:35:00Z","v":1257,"vw":3.957273},{"c":3.9485,"h":3.96,"l":3.94,"n":8,"o":3.96,"t":"2026-10-14T15:45:00Z","v":1849,"vw":3.955463},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-10-14T15:50:00Z","v":100,"vw":3.945},{"c":3.915,"h":3.9328,"l":3.915,"n":37,"o":3.9328,"t":"2026-10-14T15:55:00Z","v":2809,"vw":3.925821},{"c":3.93,"h":3.93,"l":3.915,"n":17,"o":3.915,"t":"2026-10-14T16:00:00Z","v":1615,"vw":3.916651},{"c":3.915,"h":3.915,"l":3.915,"n":4,"o":3.915,"t":"2026-10-14T16:05:00Z","v":214,"vw":3.915},{"c":3.9,"h":3.915,"l":3.88,"n":35,"o":3.91,"t":"2026-10-14T16:10:00Z","v":2616,"vw":3.899371},{"c":3.89,"h":3.89,"l":3.885,"n":10,"o":3.885,"t":"2026-10-14T16:15:00Z","v":1272,"vw":3.886603},{"c":3.915,"h":3.9167,"l":3.9099,"n":43,"o":3.9099,"t":"2026-10-14T16:25:00Z","v":4795,"vw":3.912881},{"c":3.915,"h":3.915,"l":3.915,"n":7,"o":3.915,"t":"2026-10-14T16:30:00Z","v":944,"vw":3.915},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-14T16:35:00Z","v":100,"vw":3.915},{"c":3.89,"h":3.9131,"l":3.89,"n":38,"o":3.91,"t":"2026-10-14T16:40:00Z","v":2877,"vw":3.906439},{"c":3.895,"h":3.9017,"l":3.8916,"n":9,"o":3.8916,"t":"2026-10-14T16:45:00Z","v":490,"vw":3.895681},{"c":3.8903,"h":3.9,"l":3.8903,"n":6,"o":3.895,"t":"2026-10-14T16:50:00Z","v":1211,"vw":3.895133},{"c":3.8703,"h":3.8999,"l":3.8703,"n":18,"o":3.8999,"t":"2026-10-14T16:55:00Z","v":1297,"vw":3.884654},{"c":3.9,"h":3.9,"l":3.9,"n":19,"o":3.9,"t":"2026-10-14T17:00:00Z","v":1064,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-14T17:05:00Z","v":254,"vw":3.89},{"c":3.87,"h":3.88,"l":3.87,"n":15,"o":3.88,"t":"2026-10-14T17:10:00Z","v":2508,"vw":3.871489},{"c":3.89,"h":3.89,"l":3.875,"n":25,"o":3.875,"t":"2026-10-14T17:15:00Z","v":1882,"vw":3.88421},{"c":3.8722,"h":3.8722,"l":3.8722,"n":2,"o":3.8722,"t":"2026-10-14T17:20:00Z","v":1020,"vw":3.8722},{"c":3.89,"h":3.89,"l":3.875,"n":27,"o":3.875,"t":"2026-10-14T17:25:00Z","v":6914,"vw":3.886599},{"c":3.9,"h":3.9,"l":3.8802,"n":8,"o":3.9,"t":"2026-10-14T17:30:00Z","v":6968,"vw":3.883986},{"c":3.8854,"h":3.9,"l":3.8854,"n":15,"o":3.9,"t":"2026-10-14T17:35:00Z","v":3096,"vw":3.898973},{"c":3.9,"h":3.9,"l":3.88,"n":45,"o":3.885,"t":"2026-10-14T17:40:00Z","v":4909,"vw":3.886092},{"c":3.91,"h":3.91,"l":3.88,"n":34,"o":3.89,"t":"2026-10-14T17:45:00Z","v":1905,"vw":3.897692},{"c":3.885,"h":3.91,"l":3.88,"n":39,"o":3.91,"t":"2026-10-14T17:50:00Z","v":3511,"vw":3.897034},{"c":3.8967,"h":3.8967,"l":3.8768,"n":23,"o":3.885,"t":"2026-10-14T17:55:00Z","v":1384,"vw":3.886512},{"c":3.86,"h":3.885,"l":3.86,"n":26,"o":3.885,"t":"2026-10-14T18:00:00Z","v":1662,"vw":3.871365},{"c":3.865,"h":3.8699,"l":3.86,"n":11,"o":3.8686,"t":"2026-10-14T18:05:00Z","v":1448,"vw":3.868658},{"c":3.82,"h":3.8686,"l":3.8,"n":635,"o":3.8686,"t":"2026-10-14T18:10:00Z","v":46214,"vw":3.817115},{"c":3.825,"h":3.835,"l":3.81,"n":34,"o":3.82,"t":"2026-10-14T18:15:00Z","v":2071,"vw":3.824588},{"c":3.82,"h":3.8332,"l":3.805,"n":53,"o":3.825,"t":"2026-10-14T18:20:00Z","v":3253,"vw":3.813521},{"c":3.82,"h":3.82,"l":3.81,"n":9,"o":3.82,"t":"2026-10-14T18:25:00Z","v":2169,"vw":3.818711},{"c":3.8006,"h":3.81,"l":3.8001,"n":16,"o":3.81,"t":"2026-10-14T18:30:00Z","v":3367,"vw":3.8066},{"c":3.82,"h":3.82,"l":3.805,"n":27,"o":3.8094,"t":"2026-10-14T18:35:00Z","v":4361,"vw":3.809766},{"c":3.82,"h":3.82,"l":3.82,"n":15,"o":3.82,"t":"2026-10-14T18:40:00Z","v":1424,"vw":3.82},{"c":3.815,"h":3.82,"l":3.815,"n":42,"o":3.82,"t":"2026-10-14T18:45:00Z","v":1248,"vw":3.819343},{"c":3.85,"h":3.87,"l":3.82,"n":72,"o":3.82,"t":"2026-10-14T18:50:00Z","v":5637,"vw":3.843419},{"c":3.845,"h":3.845,"l":3.845,"n":13,"o":3.845,"t":"2026-10-14T18:55:00Z","v":903,"vw":3.845},{"c":3.835,"h":3.845,"l":3.835,"n":16,"o":3.845,"t":"2026-10-14T19:00:00Z","v":1773,"vw":3.842143},{"c":3.835,"h":3.835,"l":3.835,"n":13,"o":3.835,"t":"2026-10-14T19:05:00Z","v":620,"vw":3.835},{"c":3.83,"h":3.85,"l":3.82,"n":57,"o":3.84,"t":"2026-10-14T19:10:00Z","v":3389,"vw":3.839251},{"c":3.83,"h":3.83,"l":3.8282,"n":25,"o":3.8282,"t":"2026-10-14T19:15:00Z","v":2538,"vw":3.829902},{"c":3.81,"h":3.85,"l":3.81,"n":45,"o":3.83,"t":"2026-10-14T19:20:00Z","v":2338,"vw":3.836403},{"c":3.9,"h":3.9,"l":3.8397,"n":56,"o":3.8397,"t":"2026-10-14T19:25:00Z","v":4656,"vw":3.873203},{"c":3.86,"h":3.895,"l":3.86,"n":6,"o":3.8801,"t":"2026-10-14T19:30:00Z","v":514,"vw":3.880022},{"c":3.89,"h":3.91,"l":3.88,"n":61,"o":3.895,"t":"2026-10-14T19:35:00Z","v":3477,"vw":3.8939},{"c":3.9261,"h":3.9299,"l":3.88,"n":55,"o":3.885,"t":"2026-10-14T19:40:00Z","v":3217,"vw":3.901012},{"c":3.97,"h":3.99,"l":3.9,"n":102,"o":3.915,"t":"2026-10-14T19:45:00Z","v":33149,"vw":3.941337},{"c":3.97,"h":3.97,"l":3.94,"n":197,"o":3.965,"t":"2026-10-14T19:50:00Z","v":37545,"vw":3.955894},{"c":3.96,"h":3.99,"l":3.91,"n":238,"o":3.97,"t":"2026-10-14T19:55:00Z","v":25672,"vw":3.960198},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-14T20:00:00Z","v":6103,"vw":3.98},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T21:40:00Z","v":233,"vw":3.92},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-15T08:00:00Z","v":649,"vw":3.89},{"c":3.7327,"h":3.7327,"l":3.7327,"n":1,"o":3.7327,"t":"2026-10-15T08:40:00Z","v":1204,"vw":3.7327},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-15T09:50:00Z","v":180,"vw":3.82},{"c":3.81,"h":3.85,"l":3.81,"n":2,"o":3.85,"t":"2026-10-15T13:15:00Z","v":1823,"vw":3.839841},{"c":3.86,"h":3.86,"l":3.86,"n":9,"o":3.86,"t":"2026-10-15T13:30:00Z","v":2282,"vw":3.86},{"c":3.9442,"h":3.9442,"l":3.9226,"n":5,"o":3.9226,"t":"2026-10-15T13:35:00Z","v":355,"vw":3.937},{"c":4.018,"h":4.018,"l":3.93,"n":17,"o":3.93,"t":"2026-10-15T13:40:00Z","v":6982,"vw":3.999594},{"c":4.0407,"h":4.06,"l":4,"n":29,"o":4,"t":"2026-10-15T13:45:00Z","v":7032,"vw":4.013137},{"c":4.025,"h":4.08,"l":4.025,"n":8,"o":4.078,"t":"2026-10-15T13:50:00Z","v":1101,"vw":4.05902},{"c":4.108,"h":4.108,"l":4.03,"n":22,"o":4.03,"t":"2026-10-15T14:00:00Z","v":3424,"vw":4.06128},{"c":4.08,"h":4.09,"l":4.07,"n":27,"o":4.08,"t":"2026-10-15T14:05:00Z","v":2793,"vw":4.081506},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-15T14:10:00Z","v":253,"vw":4.07},{"c":4.0401,"h":4.065,"l":4.0401,"n":4,"o":4.065,"t":"2026-10-15T14:15:00Z","v":257,"vw":4.051837},{"c":4.0758,"h":4.0758,"l":4.065,"n":3,"o":4.065,"t":"2026-10-15T14:20:00Z","v":1376,"vw":4.067},{"c":4.04,"h":4.04,"l":4.0301,"n":4,"o":4.0301,"t":"2026-10-15T14:30:00Z","v":2931,"vw":4.031003},{"c":3.975,"h":4.05,"l":3.975,"n":42,"o":4.05,"t":"2026-10-15T14:35:00Z","v":3658,"vw":3.996449},{"c":4.01,"h":4.0101,"l":3.99,"n":29,"o":3.99,"t":"2026-10-15T14:40:00Z","v":3047,"vw":4.003358},{"c":3.96,"h":3.99,"l":3.96,"n":28,"o":3.97,"t":"2026-10-15T14:45:00Z","v":1164,"vw":3.98},{"c":3.98,"h":3.98,"l":3.95,"n":11,"o":3.96,"t":"2026-10-15T14:50:00Z","v":1027,"vw":3.971701},{"c":4.01,"h":4.01,"l":3.96,"n":38,"o":4.01,"t":"2026-10-15T14:55:00Z","v":1414,"vw":3.985},{"c":3.99,"h":4.02,"l":3.99,"n":17,"o":4.01,"t":"2026-10-15T15:00:00Z","v":509,"vw":4.004663},{"c":4,"h":4.03,"l":3.99,"n":22,"o":4.02,"t":"2026-10-15T15:05:00Z","v":1291,"vw":4.01625},{"c":4.04,"h":4.04,"l":4,"n":12,"o":4,"t":"2026-10-15T15:10:00Z","v":806,"vw":4.024},{"c":4.115,"h":4.14,"l":4.03,"n":41,"o":4.03,"t":"2026-10-15T15:15:00Z","v":12578,"vw":4.073745},{"c":4.135,"h":4.14,"l":4.1007,"n":28,"o":4.14,"t":"2026-10-15T15:20:00Z","v":1750,"vw":4.126713},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-15T15:25:00Z","v":106,"vw":4.12},{"c":4.12,"h":4.12,"l":4.09,"n":27,"o":4.115,"t":"2026-10-15T15:30:00Z","v":1541,"vw":4.108462},{"c":4.11,"h":4.11,"l":4.085,"n":19,"o":4.085,"t":"2026-10-15T15:35:00Z","v":1495,"vw":4.105455},{"c":4.19,"h":4.19,"l":4.09,"n":43,"o":4.12,"t":"2026-10-15T15:40:00Z","v":10114,"vw":4.134676},{"c":4.22,"h":4.22,"l":4.16,"n":31,"o":4.17,"t":"2026-10-15T15:45:00Z","v":1955,"vw":4.185209},{"c":4.21,"h":4.2284,"l":4.21,"n":24,"o":4.22,"t":"2026-10-15T15:50:00Z","v":3301,"vw":4.219032},{"c":4.235,"h":4.235,"l":4.2114,"n":26,"o":4.2114,"t":"2026-10-15T15:55:00Z","v":1774,"vw":4.221623},{"c":4.27,"h":4.28,"l":4.245,"n":42,"o":4.245,"t":"2026-10-15T16:00:00Z","v":9102,"vw":4.261719},{"c":4.21,"h":4.235,"l":4.21,"n":27,"o":4.22,"t":"2026-10-15T16:05:00Z","v":2241,"vw":4.22234},{"c":4.215,"h":4.22,"l":4.211,"n":18,"o":4.211,"t":"2026-10-15T16:10:00Z","v":1841,"vw":4.215788},{"c":4.22,"h":4.25,"l":4.2101,"n":11,"o":4.22,"t":"2026-10-15T16:15:00Z","v":3361,"vw":4.235121},{"c":4.23,"h":4.23,"l":4.22,"n":8,"o":4.22,"t":"2026-10-15T16:20:00Z","v":517,"vw":4.222},{"c":4.21,"h":4.22,"l":4.21,"n":14,"o":4.22,"t":"2026-10-15T16:25:00Z","v":1265,"vw":4.219057},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-15T16:30:00Z","v":212,"vw":4.22},{"c":4.13,"h":4.21,"l":4.125,"n":74,"o":4.21,"t":"2026-10-15T16:35:00Z","v":35241,"vw":4.172886},{"c":4.12,"h":4.12,"l":4.11,"n":26,"o":4.11,"t":"2026-10-15T16:40:00Z","v":4388,"vw":4.119748},{"c":4.12,"h":4.14,"l":4.115,"n":30,"o":4.12,"t":"2026-10-15T16:45:00Z","v":2932,"vw":4.135962},{"c":4.1296,"h":4.1296,"l":4.1296,"n":2,"o":4.1296,"t":"2026-10-15T16:55:00Z","v":106,"vw":4.1296},{"c":4.235,"h":4.235,"l":4.23,"n":8,"o":4.23,"t":"2026-10-15T18:10:00Z","v":404,"vw":4.233333},{"c":4.225,"h":4.225,"l":4.22,"n":6,"o":4.22,"t":"2026-10-15T18:15:00Z","v":512,"vw":4.2225},{"c":4.22,"h":4.26,"l":4.22,"n":17,"o":4.26,"t":"2026-10-15T18:20:00Z","v":2360,"vw":4.242909},{"c":4.2608,"h":4.2608,"l":4.2608,"n":3,"o":4.2608,"t":"2026-10-15T18:25:00Z","v":132,"vw":4.2608},{"c":4.2,"h":4.23,"l":4.2,"n":11,"o":4.225,"t":"2026-10-15T18:30:00Z","v":1653,"vw":4.20998},{"c":4.24,"h":4.24,"l":4.195,"n":25,"o":4.21,"t":"2026-10-15T18:35:00Z","v":1822,"vw":4.228851},{"c":4.24,"h":4.24,"l":4.2194,"n":11,"o":4.2194,"t":"2026-10-15T18:40:00Z","v":734,"vw":4.226362},{"c":4.235,"h":4.235,"l":4.235,"n":7,"o":4.235,"t":"2026-10-15T18:45:00Z","v":550,"vw":4.235},{"c":4.21,"h":4.26,"l":4.21,"n":18,"o":4.26,"t":"2026-10-15T18:50:00Z","v":1764,"vw":4.25165},{"c":4.2264,"h":4.25,"l":4.2264,"n":9,"o":4.25,"t":"2026-10-15T18:55:00Z","v":554,"vw":4.23584},{"c":4.245,"h":4.255,"l":4.245,"n":15,"o":4.255,"t":"2026-10-15T19:00:00Z","v":731,"vw":4.247},{"c":4.3,"h":4.3,"l":4.28,"n":37,"o":4.28,"t":"2026-10-15T19:05:00Z","v":2774,"vw":4.288748},{"c":4.31,"h":4.31,"l":4.26,"n":38,"o":4.26,"t":"2026-10-15T19:10:00Z","v":3484,"vw":4.272392},{"c":4.28,"h":4.31,"l":4.26,"n":24,"o":4.31,"t":"2026-10-15T19:15:00Z","v":1463,"vw":4.28001},{"c":4.27,"h":4.31,"l":4.27,"n":26,"o":4.29,"t":"2026-10-15T19:20:00Z","v":5340,"vw":4.307969},{"c":4.25,"h":4.275,"l":4.25,"n":16,"o":4.27,"t":"2026-10-15T19:25:00Z","v":924,"vw":4.262857},{"c":4.27,"h":4.3,"l":4.25,"n":52,"o":4.265,"t":"2026-10-15T19:30:00Z","v":3672,"vw":4.284504},{"c":4.21,"h":4.26,"l":4.21,"n":26,"o":4.24,"t":"2026-10-15T19:35:00Z","v":4638,"vw":4.240716},{"c":4.24,"h":4.26,"l":4.23,"n":28,"o":4.23,"t":"2026-10-15T19:40:00Z","v":5044,"vw":4.23933},{"c":4.2061,"h":4.26,"l":4.2061,"n":28,"o":4.23,"t":"2026-10-15T19:45:00Z","v":2031,"vw":4.240129},{"c":4.22,"h":4.26,"l":4.21,"n":106,"o":4.21,"t":"2026-10-15T19:50:00Z","v":7192,"vw":4.233571},{"c":4.215,"h":4.25,"l":4.19,"n":107,"o":4.23,"t":"2026-10-15T19:55:00Z","v":6546,"vw":4.219052},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-15T20:00:00Z","v":3628,"vw":4.18}],"history":[{"c":9.65,"h":9.86,"l":8.705,"n":42663,"o":9.13,"t":"2024-10-14T04:00:00Z","v":6688097,"vw":9.301676},{"c":9.16,"h":9.645,"l":8.9,"n":43550,"o":9.51,"t":"2024-10-15T04:00:00Z","v":6585062,"vw":9.175115},{"c":9.49,"h":9.737,"l":9.26,"n":30995,"o":9.29,"t":"2024-10-16T04:00:00Z","v":4091945,"vw":9.535179},{"c":9.13,"h":9.3599,"l":8.94,"n":33767,"o":9.35,"t":"2024-10-17T04:00:00Z","v":5052339,"vw":9.105143},{"c":9.16,"h":9.3,"l":8.95,"n":19586,"o":9.16,"t":"2024-10-18T04:00:00Z","v":2694753,"vw":9.095696},{"c":8.92,"h":9.42,"l":8.87,"n":25270,"o":9.19,"t":"2024-10-21T04:00:00Z","v":3253080,"vw":9.004571},{"c":8.58,"h":9.085,"l":8.52,"n":33471,"o":8.93,"t":"2024-10-22T04:00:00Z","v":5020258,"vw":8.73439},{"c":8.32,"h":8.68,"l":8.22,"n":33598,"o":8.68,"t":"2024-10-23T04:00:00Z","v":4837696,"vw":8.356895},{"c":8.87,"h":8.9,"l":8.35,"n":21759,"o":8.35,"t":"2024-10-24T04:00:00Z","v":2729243,"vw":8.672987},{"c":8.64,"h":8.96,"l":8.555,"n":25235,"o":8.92,"t":"2024-10-25T04:00:00Z","v":4474695,"vw":8.734625},{"c":8.54,"h":8.745,"l":8.26,"n":31843,"o":8.36,"t":"2024-10-28T04:00:00Z","v":5101989,"vw":8.537153},{"c":8.54,"h":8.65,"l":8.32,"n":30996,"o":8.55,"t":"2024-10-29T04:00:00Z","v":4754778,"vw":8.455022},{"c":8.65,"h":8.885,"l":8.51,"n":18863,"o":8.59,"t":"2024-10-30T04:00:00Z","v":3085534,"vw":8.706531},{"c":8.41,"h":8.74,"l":8.38,"n":20333,"o":8.59,"t":"2024-10-31T04:00:00Z","v":3036595,"vw":8.523564},{"c":8,"h":8.54,"l":7.82,"n":42765,"o":8.43,"t":"2024-11-01T04:00:00Z","v":7753522,"vw":8.055485},{"c":8.3,"h":8.49,"l":8.07,"n":33598,"o":8.08,"t":"2024-11-04T05:00:00Z","v":4915558,"vw":8.292649},{"c":8.91,"h":9.145,"l":8.27,"n":54433,"o":8.31,"t":"2024-11-05T05:00:00Z","v":9357150,"vw":8.718899},{"c":9.59,"h":9.75,"l":8.865,"n":59624,"o":9.18,"t":"2024-11-06T05:00:00Z","v":8541310,"vw":9.331963},{"c":9.46,"h":10.09,"l":9.3098,"n":45390,"o":9.83,"t":"2024-11-07T05:00:00Z","v":8108449,"vw":9.61627},{"c":9.04,"h":9.755,"l":8.87,"n":40187,"o":9.47,"t":"2024-11-08T05:00:00Z","v":5242841,"vw":9.134957},{"c":9.81,"h":9.84,"l":8.675,"n":49267,"o":9.09,"t":"2024-11-11T05:00:00Z","v":7850842,"vw":9.392421},{"c":9.39,"h":9.67,"l":9.04,"n":36531,"o":9.67,"t":"2024-11-12T05:00:00Z","v":4461931,"vw":9.381902},{"c":8.96,"h":9.42,"l":8.91,"n":29084,"o":9.32,"t":"2024-11-13T05:00:00Z","v":5785276,"vw":9.112891},{"c":9.18,"h":9.37,"l":8.765,"n":28920,"o":8.95,"t":"2024-11-14T05:00:00Z","v":4009679,"vw":9.08414},{"c":8.56,"h":9.37,"l":8.48,"n":33162,"o":9.29,"t":"2024-11-15T05:00:00Z","v":5714745,"vw":8.699442},{"c":8.9,"h":9.07,"l":8.41,"n":36797,"o":8.42,"t":"2024-11-18T05:00:00Z","v":4962707,"vw":8.796574},{"c":9.09,"h":9.11,"l":8.63,"n":25654,"o":8.71,"t":"2024-11-19T05:00:00Z","v":3005051,"vw":8.940132},{"c":9.18,"h":9.225,"l":8.805,"n":29823,"o":9.06,"t":"2024-11-20T05:00:00Z","v":3945733,"vw":9.030482},{"c":9.51,"h":9.7182,"l":9.1,"n":31092,"o":9.19,"t":"2024-11-21T05:00:00Z","v":4282295,"vw":9.42781},{"c":9.75,"h":9.865,"l":9.33,"n":32699,"o":9.5,"t":"2024-11-22T05:00:00Z","v":3811192,"vw":9.707933},{"c":9.71,"h":9.94,"l":9.44,"n":27322,"o":9.77,"t":"2024-11-25T05:00:00Z","v":3784795,"vw":9.671571},{"c":10.04,"h":10.075,"l":9.48,"n":34615,"o":9.7,"t":"2024-11-26T05:00:00Z","v":5238138,"vw":9.915642},{"c":10.48,"h":10.59,"l":10.01,"n":56326,"o":10.06,"t":"2024-11-27T05:00:00Z","v":7926452,"vw":10.429077},{"c":10.67,"h":10.86,"l":10.41,"n":27199,"o":10.64,"t":"2024-11-29T05:00:00Z","v":3982885,"vw":10.661388},{"c":10.32,"h":10.76,"l":10.21,"n":44777,"o":10.7,"t":"2024-12-02T05:00:00Z","v":6290466,"vw":10.360401},{"c":10.55,"h":10.6,"l":9.9,"n":28901,"o":10.38,"t":"2024-12-03T05:00:00Z","v":4641087,"vw":10.304078},{"c":11.35,"h":11.625,"l":10.77,"n":55284,"o":10.85,"t":"2024-12-04T05:00:00Z","v":9076636,"vw":11.233952},{"c":11.96,"h":12.3,"l":11.54,"n":66535,"o":11.55,"t":"2024-12-05T05:00:00Z","v":9960238,"vw":12.031193},{"c":12.41,"h":12.46,"l":11.6,"n":44077,"o":12.2,"t":"2024-12-06T05:00:00Z","v":6685417,"vw":12.067718},{"c":13.01,"h":13.29,"l":12.55,"n":50505,"o":12.65,"t":"2024-12-09T05:00:00Z","v":6871492,"vw":13.048464},{"c":13.1,"h":13.34,"l":12.68,"n":35867,"o":13,"t":"2024-12-10T05:00:00Z","v":4865226,"vw":13.075679},{"c":13.25,"h":13.61,"l":12.77,"n":40565,"o":13.2,"t":"2024-12-11T05:00:00Z","v":4337385,"vw":13.272179},{"c":13.13,"h":13.25,"l":12.4345,"n":31440,"o":13,"t":"2024-12-12T05:00:00Z","v":4259506,"vw":12.992473},{"c":12.8,"h":13.13,"l":12.44,"n":30420,"o":13.07,"t":"2024-12-13T05:00:00Z","v":3895697,"vw":12.710871},{"c":11.88,"h":12.75,"l":11.66,"n":48336,"o":12.61,"t":"2024-12-16T05:00:00Z","v":6731555,"vw":11.970306},{"c":11.94,"h":12.09,"l":11.5,"n":38858,"o":11.75,"t":"2024-12-17T05:00:00Z","v":6227605,"vw":11.851783},{"c":11.54,"h":12.22,"l":11.355,"n":30298,"o":11.98,"t":"2024-12-18T05:00:00Z","v":3924843,"vw":11.710266},{"c":11.35,"h":11.99,"l":11.03,"n":41537,"o":11.9,"t":"2024-12-19T05:00:00Z","v":5141295,"vw":11.280241},{"c":11.96,"h":12.18,"l":11.345,"n":29553,"o":11.3887,"t":"2024-12-20T05:00:00Z","v":5998980,"vw":11.982121},{"c":14.56,"h":14.665,"l":12.49,"n":73290,"o":12.6,"t":"2024-12-23T05:00:00Z","v":10671606,"vw":13.992956},{"c":14.49,"h":14.79,"l":14.09,"n":32218,"o":14.79,"t":"2024-12-24T05:00:00Z","v":3521053,"vw":14.36559},{"c":14.51,"h":14.88,"l":14.055,"n":43450,"o":14.32,"t":"2024-12-26T05:00:00Z","v":5008847,"vw":14.418034},{"c":14.45,"h":14.695,"l":14.215,"n":29687,"o":14.5,"t":"2024-12-27T05:00:00Z","v":3247931,"vw":14.443885},{"c":15.04,"h":15.07,"l":14.17,"n":47849,"o":14.46,"t":"2024-12-30T05:00:00Z","v":5522387,"vw":14.809567},{"c":15.12,"h":15.58,"l":14.8601,"n":44811,"o":15.18,"t":"2024-12-31T05:00:00Z","v":5352233,"vw":15.123042},{"c":16.3,"h":16.32,"l":15.32,"n":58145,"o":15.37,"t":"2025-01-02T05:00:00Z","v":7522307,"vw":15.986939},{"c":15.9,"h":16.396,"l":15.77,"n":45174,"o":16.39,"t":"2025-01-03T05:00:00Z","v":4298637,"vw":15.976411},{"c":15.59,"h":16.07,"l":15.51,"n":37715,"o":16,"t":"2025-01-06T05:00:00Z","v":4878373,"vw":15.738634},{"c":14.85,"h":15.8379,"l":14.71,"n":39674,"o":15.8,"t":"2025-01-07T05:00:00Z","v":4681332,"vw":15.028998},{"c":14.37,"h":14.625,"l":13.79,"n":47932,"o":14.59,"t":"2025-01-08T05:00:00Z","v":5497498,"vw":14.240664},{"c":14.5,"h":14.92,"l":14.38,"n":30596,"o":14.65,"t":"2025-01-10T05:00:00Z","v":2782233,"vw":14.571999},{"c":14.29,"h":14.67,"l":13.96,"n":31179,"o":14.27,"t":"2025-01-13T05:00:00Z","v":3494286,"vw":14.267954},{"c":14.5,"h":14.7,"l":14.155,"n":23277,"o":14.32,"t":"2025-01-14T05:00:00Z","v":2463019,"vw":14.424678},{"c":14.91,"h":15.698,"l":14.85,"n":27443,"o":15.06,"t":"2025-01-15T05:00:00Z","v":5048520,"vw":15.040833},{"c":15.92,"h":16.05,"l":14.717,"n":30465,"o":14.74,"t":"2025-01-16T05:00:00Z","v":3072921,"vw":15.664697},{"c":16.29,"h":16.66,"l":15.94,"n":34253,"o":15.99,"t":"2025-01-17T05:00:00Z","v":7702941,"vw":16.200839},{"c":15.62,"h":16.4,"l":15.39,"n":30074,"o":16.36,"t":"2025-01-21T05:00:00Z","v":3747880,"vw":15.669455},{"c":15.59,"h":15.95,"l":15.2,"n":33223,"o":15.56,"t":"2025-01-22T05:00:00Z","v":3284146,"vw":15.649924},{"c":15.92,"h":16.535,"l":15.44,"n":39872,"o":15.95,"t":"2025-01-23T05:00:00Z","v":4273704,"vw":16.10484},{"c":15.36,"h":16.5,"l":15.335,"n":27501,"o":15.98,"t":"2025-01-24T05:00:00Z","v":2741507,"vw":15.632334},{"c":14.42,"h":15.09,"l":14.08,"n":43635,"o":14.99,"t":"2025-01-27T05:00:00Z","v":4509709,"vw":14.39401},{"c":14.87,"h":14.945,"l":14.15,"n":27978,"o":14.32,"t":"2025-01-28T05:00:00Z","v":2627076,"vw":14.595989},{"c":15.07,"h":15.18,"l":14.77,"n":22312,"o":14.84,"t":"2025-01-29T05:00:00Z","v":1777037,"vw":15.04654},{"c":15.57,"h":15.76,"l":15.2,"n":20414,"o":15.23,"t":"2025-01-30T05:00:00Z","v":1801312,"vw":15.54309},{"c":15,"h":15.71,"l":14.95,"n":26434,"o":15.63,"t":"2025-01-31T05:00:00Z","v":2451027,"vw":15.211685},{"c":14.88,"h":15.46,"l":14.56,"n":27955,"o":14.6,"t":"2025-02-03T05:00:00Z","v":2340998,"vw":14.961783},{"c":14.03,"h":14.93,"l":13.9508,"n":33839,"o":14.69,"t":"2025-02-04T05:00:00Z","v":3940675,"vw":14.315149},{"c":13.85,"h":14.545,"l":13.8,"n":35310,"o":13.92,"t":"2025-02-05T05:00:00Z","v":4120868,"vw":14.108812},{"c":12.57,"h":14.07,"l":12.485,"n":62557,"o":13.95,"t":"2025-02-06T05:00:00Z","v":7629277,"vw":12.980091},{"c":12.26,"h":12.82,"l":12.13,"n":53658,"o":12.29,"t":"2025-02-07T05:00:00Z","v":6433050,"vw":12.298571},{"c":12.42,"h":12.96,"l":12.21,"n":33779,"o":12.4,"t":"2025-02-10T05:00:00Z","v":4300565,"vw":12.554684},{"c":12.12,"h":12.58,"l":12.01,"n":34092,"o":12.32,"t":"2025-02-11T05:00:00Z","v":4063872,"vw":12.170987},{"c":11.66,"h":12.15,"l":11.44,"n":40776,"o":11.975,"t":"2025-02-12T05:00:00Z","v":5953240,"vw":11.664524},{"c":11.83,"h":11.93,"l":11.62,"n":29479,"o":11.67,"t":"2025-02-13T05:00:00Z","v":3613598,"vw":11.765538},{"c":12.15,"h":12.575,"l":11.93,"n":30288,"o":11.93,"t":"2025-02-14T05:00:00Z","v":3067910,"vw":12.323962},{"c":12.61,"h":12.785,"l":12.2,"n":22397,"o":12.2,"t":"2025-02-18T05:00:00Z","v":2322065,"vw":12.561685},{"c":12.35,"h":12.74,"l":12.34,"n":20801,"o":12.61,"t":"2025-02-19T05:00:00Z","v":2193248,"vw":12.46092},{"c":12.05,"h":12.28,"l":11.75,"n":26958,"o":12.26,"t":"2025-02-20T05:00:00Z","v":2907804,"vw":11.990616},{"c":11.17,"h":12.1816,"l":11.105,"n":30022,"o":12.13,"t":"2025-02-21T05:00:00Z","v":3230731,"vw":11.389599},{"c":10.9,"h":11.26,"l":10.74,"n":28379,"o":11.25,"t":"2025-02-24T05:00:00Z","v":3044418,"vw":10.947219},{"c":10.5,"h":10.9,"l":10.31,"n":32298,"o":10.88,"t":"2025-02-25T05:00:00Z","v":4366813,"vw":10.491506},{"c":10.18,"h":10.61,"l":10.13,"n":40099,"o":10.52,"t":"2025-02-26T05:00:00Z","v":5489631,"vw":10.282524},{"c":10.11,"h":10.255,"l":9.66,"n":55760,"o":10.13,"t":"2025-02-27T05:00:00Z","v":8017552,"vw":10.025561},{"c":10,"h":10.4,"l":9.855,"n":58442,"o":10.08,"t":"2025-02-28T05:00:00Z","v":9191304,"vw":10.028203},{"c":9.04,"h":10.41,"l":8.725,"n":60075,"o":10.3,"t":"2025-03-03T05:00:00Z","v":7937588,"vw":9.265334},{"c":9.75,"h":9.94,"l":8.285,"n":65621,"o":8.88,"t":"2025-03-04T05:00:00Z","v":8562791,"vw":9.191279},{"c":10.34,"h":10.755,"l":9.54,"n":45161,"o":9.64,"t":"2025-03-05T05:00:00Z","v":6815921,"vw":10.325857},{"c":9.69,"h":10.44,"l":9.59,"n":47081,"o":10.24,"t":"2025-03-06T05:00:00Z","v":5373883,"vw":9.838612},{"c":9.87,"h":10.085,"l":9.62,"n":35423,"o":9.69,"t":"2025-03-07T05:00:00Z","v":4056814,"vw":9.880325},{"c":8.98,"h":10,"l":8.805,"n":61637,"o":9.79,"t":"2025-03-10T04:00:00Z","v":8087461,"vw":9.174096},{"c":9.26,"h":9.37,"l":8.53,"n":57906,"o":9.11,"t":"2025-03-11T04:00:00Z","v":8154756,"vw":8.980405},{"c":8.8,"h":9.38,"l":8.69,"n":59470,"o":8.98,"t":"2025-03-12T04:00:00Z","v":9290804,"vw":8.970067},{"c":8.505,"h":8.61,"l":7.58,"n":93997,"o":8.59,"t":"2025-03-13T04:00:00Z","v":18617462,"vw":8.159962},{"c":9.26,"h":9.43,"l":8.6709,"n":51696,"o":8.73,"t":"2025-03-14T04:00:00Z","v":7067702,"vw":9.166314},{"c":9.99,"h":10,"l":9.33,"n":40265,"o":9.33,"t":"2025-03-17T04:00:00Z","v":4145538,"vw":9.844176},{"c":9.85,"h":10.21,"l":9.6,"n":35203,"o":10,"t":"2025-03-18T04:00:00Z","v":4003417,"vw":9.853024},{"c":10.26,"h":10.43,"l":9.84,"n":31117,"o":9.85,"t":"2025-03-19T04:00:00Z","v":3852102,"vw":10.239427},{"c":10.35,"h":10.52,"l":10.1101,"n":25517,"o":10.24,"t":"2025-03-20T04:00:00Z","v":3095487,"vw":10.336641},{"c":11.17,"h":11.335,"l":10.3,"n":44902,"o":10.46,"t":"2025-03-21T04:00:00Z","v":8489017,"vw":11.106073},{"c":12.22,"h":12.31,"l":11.01,"n":39783,"o":11.2,"t":"2025-03-24T04:00:00Z","v":5471409,"vw":11.903829},{"c":11.9,"h":12.59,"l":11.735,"n":39891,"o":12.36,"t":"2025-03-25T04:00:00Z","v":4612019,"vw":12.066529},{"c":11.07,"h":11.98,"l":10.94,"n":41827,"o":11.98,"t":"2025-03-26T04:00:00Z","v":5384043,"vw":11.205708},{"c":9.28,"h":11.025,"l":9.2401,"n":81664,"o":11.025,"t":"2025-03-27T04:00:00Z","v":13687817,"vw":9.646545},{"c":8.85,"h":9.24,"l":8.555,"n":64287,"o":9.24,"t":"2025-03-28T04:00:00Z","v":9687267,"vw":8.780156},{"c":8.31,"h":8.58,"l":8.205,"n":54470,"o":8.5,"t":"2025-03-31T04:00:00Z","v":7587816,"vw":8.365003},{"c":7.58,"h":8.24,"l":7.2,"n":76041,"o":8.2,"t":"2025-04-01T04:00:00Z","v":13944084,"vw":7.605669},{"c":8.57,"h":8.57,"l":7.21,"n":58523,"o":7.4,"t":"2025-04-02T04:00:00Z","v":10108478,"vw":8.255823},{"c":6.885,"h":7.92,"l":6.85,"n":65263,"o":7.84,"t":"2025-04-03T04:00:00Z","v":12365491,"vw":7.142207},{"c":5.46,"h":6.455,"l":4.935,"n":102645,"o":6.42,"t":"2025-04-04T04:00:00Z","v":20789114,"vw":5.461464},{"c":5.74,"h":6.3,"l":4.8,"n":74587,"o":5.01,"t":"2025-04-07T04:00:00Z","v":11613591,"vw":5.614577},{"c":5.42,"h":6.45,"l":5.14,"n":65623,"o":6.41,"t":"2025-04-08T04:00:00Z","v":12982691,"vw":5.559467},{"c":6.68,"h":7.05,"l":5.225,"n":76785,"o":5.3,"t":"2025-04-09T04:00:00Z","v":12713465,"vw":6.257256},{"c":5.81,"h":6.37,"l":5.6,"n":47503,"o":6.37,"t":"2025-04-10T04:00:00Z","v":7719973,"vw":5.879604},{"c":5.9,"h":6.01,"l":5.39,"n":46053,"o":5.94,"t":"2025-04-11T04:00:00Z","v":8668207,"vw":5.750438},{"c":5.69,"h":6.25,"l":5.61,"n":33839,"o":6.18,"t":"2025-04-14T04:00:00Z","v":6157388,"vw":5.797379},{"c":4.98,"h":5.68,"l":4.92,"n":48522,"o":5.66,"t":"2025-04-15T04:00:00Z","v":11166230,"vw":5.152848},{"c":5.54,"h":5.59,"l":4.715,"n":61912,"o":4.95,"t":"2025-04-16T04:00:00Z","v":12905606,"vw":5.306064},{"c":5.69,"h":6.145,"l":5.6,"n":35299,"o":5.62,"t":"2025-04-17T04:00:00Z","v":5321367,"vw":5.855613},{"c":4.97,"h":5.59,"l":4.91,"n":34587,"o":5.55,"t":"2025-04-21T04:00:00Z","v":6945398,"vw":5.041496},{"c":4.89,"h":5.185,"l":4.85,"n":40307,"o":5.04,"t":"2025-04-22T04:00:00Z","v":7816883,"vw":4.952034},{"c":5.22,"h":5.59,"l":5.13,"n":47142,"o":5.2,"t":"2025-04-23T04:00:00Z","v":8643066,"vw":5.309816},{"c":5.87,"h":5.94,"l":5.33,"n":42627,"o":5.33,"t":"2025-04-24T04:00:00Z","v":6951090,"vw":5.762125},{"c":5.52,"h":5.7807,"l":5.48,"n":32604,"o":5.73,"t":"2025-04-25T04:00:00Z","v":5059225,"vw":5.598975},{"c":5.76,"h":6.01,"l":5.56,"n":31615,"o":5.56,"t":"2025-04-28T04:00:00Z","v":4940581,"vw":5.755563},{"c":5.78,"h":5.895,"l":5.555,"n":29083,"o":5.68,"t":"2025-04-29T04:00:00Z","v":4562568,"vw":5.746364},{"c":5.43,"h":5.63,"l":5.1802,"n":30220,"o":5.63,"t":"2025-04-30T04:00:00Z","v":5469490,"vw":5.373111},{"c":5.68,"h":6.09,"l":5.51,"n":35227,"o":5.51,"t":"2025-05-01T04:00:00Z","v":5762270,"vw":5.780767},{"c":6.08,"h":6.26,"l":5.71,"n":35917,"o":5.85,"t":"2025-05-02T04:00:00Z","v":5856781,"vw":6.026568},{"c":5.54,"h":5.95,"l":5.52,"n":25526,"o":5.94,"t":"2025-05-05T04:00:00Z","v":3814434,"vw":5.664443},{"c":5.76,"h":5.8,"l":5.495,"n":31827,"o":5.5,"t":"2025-05-06T04:00:00Z","v":4654289,"vw":5.673878},{"c":5.95,"h":5.985,"l":5.58,"n":29516,"o":5.83,"t":"2025-05-07T04:00:00Z","v":3579764,"vw":5.847201},{"c":6.13,"h":6.285,"l":5.94,"n":30900,"o":6.12,"t":"2025-05-08T04:00:00Z","v":4175758,"vw":6.146944},{"c":6.32,"h":6.365,"l":6.085,"n":30220,"o":6.25,"t":"2025-05-09T04:00:00Z","v":4023188,"vw":6.257841},{"c":6.86,"h":7.365,"l":6.645,"n":53553,"o":7.22,"t":"2025-05-12T04:00:00Z","v":7840771,"vw":6.881625},{"c":7.05,"h":7.325,"l":6.795,"n":40687,"o":6.98,"t":"2025-05-13T04:00:00Z","v":6371619,"vw":7.102133},{"c":6.78,"h":6.86,"l":6.405,"n":63193,"o":6.83,"t":"2025-05-14T04:00:00Z","v":10069296,"vw":6.712078},{"c":2.51,"h":4.26,"l":2.32,"n":241600,"o":4.18,"t":"2025-05-15T04:00:00Z","v":92121102,"vw":2.720539},{"c":2.66,"h":2.66,"l":2.26,"n":120931,"o":2.6,"t":"2025-05-16T04:00:00Z","v":40602434,"vw":2.445956},{"c":3.29,"h":3.32,"l":2.6,"n":104119,"o":2.655,"t":"2025-05-19T04:00:00Z","v":30921469,"vw":3.156431},{"c":3.06,"h":3.47,"l":2.9517,"n":65108,"o":3.4,"t":"2025-05-20T04:00:00Z","v":18012742,"vw":3.146863},{"c":2.61,"h":2.82,"l":2.565,"n":64804,"o":2.82,"t":"2025-05-21T04:00:00Z","v":19157847,"vw":2.647496},{"c":2.805,"h":2.885,"l":2.52,"n":37522,"o":2.6,"t":"2025-05-22T04:00:00Z","v":10611935,"vw":2.755007},{"c":2.78,"h":2.84,"l":2.69,"n":22805,"o":2.71,"t":"2025-05-23T04:00:00Z","v":6174976,"vw":2.763089},{"c":2.79,"h":2.945,"l":2.65,"n":42683,"o":2.82,"t":"2025-05-27T04:00:00Z","v":12338309,"vw":2.766401},{"c":2.83,"h":2.86,"l":2.72,"n":23319,"o":2.79,"t":"2025-05-28T04:00:00Z","v":5395483,"vw":2.807963},{"c":2.65,"h":2.85,"l":2.58,"n":25885,"o":2.84,"t":"2025-05-29T04:00:00Z","v":8110633,"vw":2.680029},{"c":2.49,"h":2.6291,"l":2.47,"n":26859,"o":2.62,"t":"2025-05-30T04:00:00Z","v":9800870,"vw":2.507679},{"c":2.55,"h":2.67,"l":2.4346,"n":20286,"o":2.5,"t":"2025-06-02T04:00:00Z","v":5871550,"vw":2.554249},{"c":2.76,"h":2.9,"l":2.48,"n":32811,"o":2.55,"t":"2025-06-03T04:00:00Z","v":8892400,"vw":2.769294},{"c":3.1,"h":3.23,"l":2.76,"n":35164,"o":2.76,"t":"2025-06-04T04:00:00Z","v":10474188,"vw":3.092289},{"c":2.97,"h":3.155,"l":2.925,"n":19576,"o":3.14,"t":"2025-06-05T04:00:00Z","v":5458774,"vw":3.02999},{"c":2.97,"h":3.205,"l":2.94,"n":28798,"o":3.03,"t":"2025-06-06T04:00:00Z","v":6958391,"vw":3.053759},{"c":2.88,"h":3.08,"l":2.88,"n":23469,"o":2.97,"t":"2025-06-09T04:00:00Z","v":5030552,"vw":2.963198},{"c":3.1,"h":3.295,"l":2.94,"n":34369,"o":2.94,"t":"2025-06-10T04:00:00Z","v":9331445,"vw":3.102032},{"c":3.2,"h":3.255,"l":3.01,"n":29220,"o":3.17,"t":"2025-06-11T04:00:00Z","v":7281395,"vw":3.150662},{"c":2.99,"h":3.225,"l":2.955,"n":32037,"o":3.04,"t":"2025-06-12T04:00:00Z","v":9116507,"vw":3.050628},{"c":2.74,"h":3.17,"l":2.73,"n":36703,"o":3,"t":"2025-06-13T04:00:00Z","v":8935877,"vw":2.850039},{"c":2.63,"h":2.78,"l":2.55,"n":39400,"o":2.72,"t":"2025-06-16T04:00:00Z","v":8501847,"vw":2.645839},{"c":2.23,"h":2.67,"l":2.14,"n":51848,"o":2.61,"t":"2025-06-17T04:00:00Z","v":19999137,"vw":2.3438},{"c":2.15,"h":2.31,"l":2.01,"n":45123,"o":2.21,"t":"2025-06-18T04:00:00Z","v":16270067,"vw":2.147637},{"c":2.23,"h":2.63,"l":2.18,"n":57934,"o":2.26,"t":"2025-06-20T04:00:00Z","v":28972996,"vw":2.316978},{"c":2.04,"h":2.1967,"l":2.02,"n":30417,"o":2.17,"t":"2025-06-23T04:00:00Z","v":11015724,"vw":2.074789},{"c":2.34,"h":2.37,"l":2.015,"n":33623,"o":2.055,"t":"2025-06-24T04:00:00Z","v":12993704,"vw":2.255522},{"c":2.28,"h":2.38,"l":2.2,"n":28329,"o":2.36,"t":"2025-06-25T04:00:00Z","v":7228529,"vw":2.265285},{"c":2.38,"h":2.39,"l":2.07,"n":28826,"o":2.11,"t":"2025-06-26T04:00:00Z","v":8800325,"vw":2.294898},{"c":2.5,"h":2.54,"l":2.33,"n":29014,"o":2.42,"t":"2025-06-27T04:00:00Z","v":29594514,"vw":2.477898},{"c":3.32,"h":3.51,"l":3,"n":118848,"o":3,"t":"2025-06-30T04:00:00Z","v":39325492,"vw":3.27842},{"c":3.63,"h":3.77,"l":3.2,"n":58553,"o":3.32,"t":"2025-07-01T04:00:00Z","v":16072686,"vw":3.546071},{"c":3.88,"h":3.965,"l":3.55,"n":55012,"o":3.68,"t":"2025-07-02T04:00:00Z","v":14373514,"vw":3.802922},{"c":4.1,"h":4.155,"l":3.76,"n":36108,"o":3.82,"t":"2025-07-03T04:00:00Z","v":9558111,"vw":4.027308},{"c":3.58,"h":4.05,"l":3.45,"n":43348,"o":4.05,"t":"2025-07-07T04:00:00Z","v":11677436,"vw":3.63511},{"c":3.8,"h":3.9,"l":3.56,"n":26110,"o":3.57,"t":"2025-07-08T04:00:00Z","v":6874864,"vw":3.777963},{"c":3.7,"h":3.87,"l":3.58,"n":22458,"o":3.8,"t":"2025-07-09T04:00:00Z","v":5353647,"vw":3.709359},{"c":3.52,"h":3.7,"l":3.0001,"n":57763,"o":3.7,"t":"2025-07-10T04:00:00Z","v":16975050,"vw":3.430016},{"c":4.15,"h":4.335,"l":3.4,"n":52662,"o":3.43,"t":"2025-07-11T04:00:00Z","v":13942857,"vw":3.990399},{"c":3.89,"h":4.15,"l":3.86,"n":26821,"o":4.1,"t":"2025-07-14T04:00:00Z","v":5908380,"vw":3.954952},{"c":3.76,"h":4.08,"l":3.73,"n":38000,"o":3.97,"t":"2025-07-15T04:00:00Z","v":7056478,"vw":3.882093},{"c":4.01,"h":4.08,"l":3.7803,"n":25687,"o":3.88,"t":"2025-07-16T04:00:00Z","v":6533658,"vw":3.943712},{"c":4.5,"h":4.535,"l":3.9675,"n":42051,"o":4.05,"t":"2025-07-17T04:00:00Z","v":9517600,"vw":4.372227},{"c":4.57,"h":4.955,"l":4.545,"n":44455,"o":4.675,"t":"2025-07-18T04:00:00Z","v":12171492,"vw":4.782639},{"c":4.18,"h":4.6697,"l":4.155,"n":26549,"o":4.63,"t":"2025-07-21T04:00:00Z","v":6495857,"vw":4.316697},{"c":4.08,"h":4.29,"l":3.97,"n":34541,"o":4.15,"t":"2025-07-22T04:00:00Z","v":8699591,"vw":4.099034},{"c":3.82,"h":4.91,"l":3.59,"n":90988,"o":4.15,"t":"2025-07-23T04:00:00Z","v":24473995,"vw":4.119331},{"c":4.145,"h":4.315,"l":3.705,"n":44902,"o":3.9,"t":"2025-07-24T04:00:00Z","v":11850933,"vw":4.101349},{"c":3.775,"h":4.095,"l":3.66,"n":30917,"o":4.07,"t":"2025-07-25T04:00:00Z","v":9362513,"vw":3.754832},{"c":3.985,"h":4.05,"l":3.78,"n":24398,"o":3.98,"t":"2025-07-28T04:00:00Z","v":7165120,"vw":3.943477},{"c":3.38,"h":3.885,"l":3.37,"n":37109,"o":3.87,"t":"2025-07-29T04:00:00Z","v":12104328,"vw":3.506822},{"c":3.02,"h":3.47,"l":3.01,"n":33950,"o":3.42,"t":"2025-07-30T04:00:00Z","v":10374722,"vw":3.14371},{"c":2.725,"h":3.08,"l":2.72,"n":32809,"o":3,"t":"2025-07-31T04:00:00Z","v":10062082,"vw":2.855209},{"c":2.82,"h":2.96,"l":2.625,"n":46190,"o":2.67,"t":"2025-08-01T04:00:00Z","v":11615457,"vw":2.842842},{"c":2.99,"h":3.0167,"l":2.765,"n":22681,"o":2.845,"t":"2025-08-04T04:00:00Z","v":5460969,"vw":2.920713},{"c":3.27,"h":3.52,"l":3,"n":58407,"o":3.04,"t":"2025-08-05T04:00:00Z","v":16284943,"vw":3.249623},{"c":2.98,"h":3.415,"l":2.94,"n":30978,"o":3.24,"t":"2025-08-06T04:00:00Z","v":8828804,"vw":3.129758},{"c":3.06,"h":3.375,"l":3.03,"n":32623,"o":3.1,"t":"2025-08-07T04:00:00Z","v":8127651,"vw":3.130215},{"c":2.72,"h":3.0968,"l":2.62,"n":33029,"o":3.09,"t":"2025-08-08T04:00:00Z","v":9468422,"vw":2.737738},{"c":2.62,"h":2.79,"l":2.6,"n":21467,"o":2.75,"t":"2025-08-11T04:00:00Z","v":4397049,"vw":2.651924},{"c":2.45,"h":2.6292,"l":2.28,"n":29833,"o":2.52,"t":"2025-08-12T04:00:00Z","v":10788519,"vw":2.403744},{"c":2.535,"h":2.6,"l":2.35,"n":23468,"o":2.46,"t":"2025-08-13T04:00:00Z","v":7713258,"vw":2.479924},{"c":2.39,"h":2.4291,"l":2.27,"n":24806,"o":2.39,"t":"2025-08-14T04:00:00Z","v":8147820,"vw":2.33929},{"c":2.305,"h":2.4251,"l":2.3,"n":29905,"o":2.42,"t":"2025-08-15T04:00:00Z","v":5091017,"vw":2.338431},{"c":2.26,"h":2.3272,"l":2.22,"n":24565,"o":2.28,"t":"2025-08-18T04:00:00Z","v":6713932,"vw":2.262926},{"c":2.29,"h":2.43,"l":2.19,"n":22336,"o":2.26,"t":"2025-08-19T04:00:00Z","v":6578818,"vw":2.291089},{"c":2.25,"h":2.31,"l":2.18,"n":17123,"o":2.27,"t":"2025-08-20T04:00:00Z","v":5873384,"vw":2.247526},{"c":2.4,"h":2.41,"l":2.215,"n":22371,"o":2.23,"t":"2025-08-21T04:00:00Z","v":6069478,"vw":2.33254},{"c":2.64,"h":2.84,"l":2.4,"n":38569,"o":2.4,"t":"2025-08-22T04:00:00Z","v":13306980,"vw":2.681991},{"c":2.61,"h":2.81,"l":2.6,"n":19948,"o":2.62,"t":"2025-08-25T04:00:00Z","v":5831693,"vw":2.691334},{"c":2.57,"h":2.64,"l":2.43,"n":20637,"o":2.58,"t":"2025-08-26T04:00:00Z","v":7900337,"vw":2.535987},{"c":2.6,"h":2.755,"l":2.52,"n":15748,"o":2.57,"t":"2025-08-27T04:00:00Z","v":4370703,"vw":2.659217},{"c":2.63,"h":2.66,"l":2.52,"n":15338,"o":2.64,"t":"2025-08-28T04:00:00Z","v":5229343,"vw":2.580445},{"c":2.44,"h":2.66,"l":2.44,"n":12986,"o":2.65,"t":"2025-08-29T04:00:00Z","v":3877501,"vw":2.514108},{"c":2.35,"h":2.496,"l":2.345,"n":21087,"o":2.4,"t":"2025-09-02T04:00:00Z","v":4892430,"vw":2.396231},{"c":2.3,"h":2.42,"l":2.23,"n":14792,"o":2.32,"t":"2025-09-03T04:00:00Z","v":4555597,"vw":2.29611},{"c":2.35,"h":2.41,"l":2.26,"n":17299,"o":2.28,"t":"2025-09-04T04:00:00Z","v":5344400,"vw":2.348268},{"c":2.45,"h":2.48,"l":2.32,"n":15092,"o":2.37,"t":"2025-09-05T04:00:00Z","v":5045611,"vw":2.40645},{"c":1.4,"h":1.76,"l":1.26,"n":100357,"o":1.73,"t":"2025-09-08T04:00:00Z","v":67674075,"vw":1.466018},{"c":1.4,"h":1.67,"l":1.33,"n":55092,"o":1.41,"t":"2025-09-09T04:00:00Z","v":26534881,"vw":1.475378},{"c":1.32,"h":1.49,"l":1.28,"n":33645,"o":1.39,"t":"2025-09-10T04:00:00Z","v":14908700,"vw":1.335604},{"c":1.36,"h":1.405,"l":1.3,"n":28774,"o":1.33,"t":"2025-09-11T04:00:00Z","v":10058296,"vw":1.350798},{"c":1.31,"h":1.36,"l":1.28,"n":24131,"o":1.36,"t":"2025-09-12T04:00:00Z","v":9066110,"vw":1.323602},{"c":1.38,"h":1.44,"l":1.34,"n":30125,"o":1.35,"t":"2025-09-15T04:00:00Z","v":12423695,"vw":1.377936},{"c":2,"h":2.005,"l":1.47,"n":190787,"o":1.73,"t":"2025-09-16T04:00:00Z","v":90513218,"vw":1.782135},{"c":2.16,"h":2.85,"l":2.03,"n":361293,"o":2.77,"t":"2025-09-17T04:00:00Z","v":145805540,"vw":2.483991},{"c":2.44,"h":2.68,"l":2.095,"n":110480,"o":2.19,"t":"2025-09-18T04:00:00Z","v":53069676,"vw":2.471235},{"c":2.34,"h":2.58,"l":2.3,"n":50583,"o":2.445,"t":"2025-09-19T04:00:00Z","v":28082471,"vw":2.388998},{"c":2.91,"h":3.08,"l":2.22,"n":84471,"o":2.32,"t":"2025-09-22T04:00:00Z","v":41297567,"vw":2.769184},{"c":2.46,"h":2.9,"l":2.44,"n":53003,"o":2.88,"t":"2025-09-23T04:00:00Z","v":26984742,"vw":2.615965},{"c":2.57,"h":2.73,"l":2.5,"n":33094,"o":2.6,"t":"2025-09-24T04:00:00Z","v":17011656,"vw":2.605476},{"c":2.25,"h":2.5,"l":2.24,"n":40720,"o":2.5,"t":"2025-09-25T04:00:00Z","v":16402015,"vw":2.316266},{"c":2.11,"h":2.3171,"l":2.09,"n":34693,"o":2.28,"t":"2025-09-26T04:00:00Z","v":17307711,"vw":2.145251},{"c":2.01,"h":2.13,"l":1.99,"n":30848,"o":2.1,"t":"2025-09-29T04:00:00Z","v":14583002,"vw":2.038811},{"c":2.21,"h":2.25,"l":1.97,"n":35909,"o":2,"t":"2025-09-30T04:00:00Z","v":15212871,"vw":2.148385},{"c":2.18,"h":2.35,"l":2.1403,"n":33049,"o":2.2,"t":"2025-10-01T04:00:00Z","v":13550979,"vw":2.222287},{"c":2.15,"h":2.28,"l":2.1,"n":31232,"o":2.18,"t":"2025-10-02T04:00:00Z","v":9546426,"vw":2.159122},{"c":2.46,"h":2.5,"l":2.15,"n":37458,"o":2.15,"t":"2025-10-03T04:00:00Z","v":19256817,"vw":2.355476},{"c":2.43,"h":2.66,"l":2.38,"n":42169,"o":2.65,"t":"2025-10-06T04:00:00Z","v":15220533,"vw":2.459282},{"c":2.37,"h":2.44,"l":2.22,"n":28807,"o":2.42,"t":"2025-10-07T04:00:00Z","v":12064204,"vw":2.32227},{"c":2.18,"h":2.4,"l":2.17,"n":22171,"o":2.4,"t":"2025-10-08T04:00:00Z","v":9648659,"vw":2.245091},{"c":2.06,"h":2.1878,"l":2,"n":33806,"o":2.18,"t":"2025-10-09T04:00:00Z","v":12386850,"vw":2.077782},{"c":1.87,"h":2.1799,"l":1.86,"n":35959,"o":2.09,"t":"2025-10-10T04:00:00Z","v":20571911,"vw":2.00425},{"c":1.9,"h":1.98,"l":1.84,"n":26254,"o":1.91,"t":"2025-10-13T04:00:00Z","v":9182169,"vw":1.919216},{"c":2.01,"h":2.05,"l":1.82,"n":22374,"o":1.85,"t":"2025-10-14T04:00:00Z","v":9885044,"vw":1.949611},{"c":1.9,"h":2.08,"l":1.87,"n":29433,"o":2.08,"t":"2025-10-15T04:00:00Z","v":11371640,"vw":1.95175},{"c":1.81,"h":2.05,"l":1.76,"n":30034,"o":1.89,"t":"2025-10-16T04:00:00Z","v":12327316,"vw":1.865206},{"c":1.92,"h":1.93,"l":1.72,"n":23418,"o":1.76,"t":"2025-10-17T04:00:00Z","v":9999269,"vw":1.812657},{"c":1.97,"h":2.08,"l":1.92,"n":23340,"o":1.98,"t":"2025-10-20T04:00:00Z","v":11499433,"vw":2.014856},{"c":1.89,"h":1.98,"l":1.84,"n":16693,"o":1.96,"t":"2025-10-21T04:00:00Z","v":7876040,"vw":1.900253},{"c":1.78,"h":1.89,"l":1.68,"n":21765,"o":1.89,"t":"2025-10-22T04:00:00Z","v":9913312,"vw":1.754064},{"c":1.77,"h":1.81,"l":1.75,"n":13427,"o":1.8,"t":"2025-10-23T04:00:00Z","v":4885926,"vw":1.768394},{"c":1.72,"h":1.84,"l":1.69,"n":18211,"o":1.79,"t":"2025-10-24T04:00:00Z","v":9829287,"vw":1.730704},{"c":1.57,"h":1.75,"l":1.56,"n":19770,"o":1.745,"t":"2025-10-27T04:00:00Z","v":9626040,"vw":1.629146},{"c":1.53,"h":1.6,"l":1.51,"n":17897,"o":1.56,"t":"2025-10-28T04:00:00Z","v":8182388,"vw":1.548741},{"c":1.32,"h":1.53,"l":1.31,"n":25959,"o":1.5,"t":"2025-10-29T04:00:00Z","v":14595033,"vw":1.392012},{"c":1.23,"h":1.32,"l":1.23,"n":26352,"o":1.31,"t":"2025-10-30T04:00:00Z","v":15258350,"vw":1.255414},{"c":1.29,"h":1.33,"l":1.215,"n":18959,"o":1.23,"t":"2025-10-31T04:00:00Z","v":9006295,"vw":1.262793},{"c":1.18,"h":1.335,"l":1.17,"n":43088,"o":1.31,"t":"2025-11-03T05:00:00Z","v":18987526,"vw":1.232366},{"c":1.35,"h":1.69,"l":1.29,"n":182181,"o":1.545,"t":"2025-11-04T05:00:00Z","v":82607231,"vw":1.454072},{"c":1.49,"h":1.78,"l":1.37,"n":74612,"o":1.37,"t":"2025-11-05T05:00:00Z","v":52764706,"vw":1.603165},{"c":1.4,"h":1.615,"l":1.39,"n":37063,"o":1.535,"t":"2025-11-06T05:00:00Z","v":21941076,"vw":1.469445},{"c":1.34,"h":1.4,"l":1.29,"n":19199,"o":1.39,"t":"2025-11-07T05:00:00Z","v":10151969,"vw":1.337055},{"c":1.24,"h":1.42,"l":1.22,"n":21360,"o":1.365,"t":"2025-11-10T05:00:00Z","v":11036401,"vw":1.277502},{"c":1.19,"h":1.26,"l":1.12,"n":17794,"o":1.21,"t":"2025-11-11T05:00:00Z","v":12195033,"vw":1.185294},{"c":1.16,"h":1.2,"l":1.105,"n":21486,"o":1.19,"t":"2025-11-12T05:00:00Z","v":11537703,"vw":1.150262},{"c":1.1,"h":1.2099,"l":1.065,"n":31881,"o":1.1,"t":"2025-11-13T05:00:00Z","v":16163054,"vw":1.131353},{"c":1.05,"h":1.13,"l":1.04,"n":17024,"o":1.07,"t":"2025-11-14T05:00:00Z","v":8205935,"vw":1.071177},{"c":1.1,"h":1.1,"l":0.9765,"n":19240,"o":1.04,"t":"2025-11-17T05:00:00Z","v":10706201,"vw":1.025032},{"c":1.13,"h":1.145,"l":1.02,"n":17043,"o":1.06,"t":"2025-11-18T05:00:00Z","v":8461768,"vw":1.08552},{"c":1.16,"h":1.245,"l":1.09,"n":15915,"o":1.12,"t":"2025-11-19T05:00:00Z","v":7213538,"vw":1.189932},{"c":1.46,"h":1.6,"l":1.22,"n":64279,"o":1.24,"t":"2025-11-20T05:00:00Z","v":44921185,"vw":1.414096},{"c":1.21,"h":1.39,"l":1.06,"n":68041,"o":1.39,"t":"2025-11-21T05:00:00Z","v":37274493,"vw":1.200034},{"c":1.21,"h":1.27,"l":1.1,"n":31280,"o":1.17,"t":"2025-11-24T05:00:00Z","v":17645511,"vw":1.174172},{"c":1.12,"h":1.19,"l":1.08,"n":21786,"o":1.19,"t":"2025-11-25T05:00:00Z","v":12307952,"vw":1.111928},{"c":1.22,"h":1.22,"l":1.06,"n":16378,"o":1.12,"t":"2025-11-26T05:00:00Z","v":10503009,"vw":1.135546},{"c":1.22,"h":1.23,"l":1.14,"n":10686,"o":1.18,"t":"2025-11-28T05:00:00Z","v":6182710,"vw":1.189926},{"c":1.31,"h":1.5,"l":1.27,"n":96261,"o":1.5,"t":"2025-12-01T05:00:00Z","v":49019600,"vw":1.406502},{"c":1.24,"h":1.29,"l":1.21,"n":19149,"o":1.285,"t":"2025-12-02T05:00:00Z","v":10732129,"vw":1.244232},{"c":1.38,"h":1.39,"l":1.22,"n":16854,"o":1.24,"t":"2025-12-03T05:00:00Z","v":10641807,"vw":1.310249},{"c":1.4,"h":1.51,"l":1.27,"n":43771,"o":1.35,"t":"2025-12-04T05:00:00Z","v":24989056,"vw":1.3973},{"c":1.57,"h":1.7,"l":1.46,"n":74284,"o":1.52,"t":"2025-12-05T05:00:00Z","v":40894446,"vw":1.622163},{"c":1.41,"h":1.53,"l":1.39,"n":26911,"o":1.5,"t":"2025-12-08T05:00:00Z","v":16947730,"vw":1.451573},{"c":1.39,"h":1.43,"l":1.36,"n":12933,"o":1.42,"t":"2025-12-09T05:00:00Z","v":6014690,"vw":1.391448},{"c":1.36,"h":1.39,"l":1.3,"n":14198,"o":1.38,"t":"2025-12-10T05:00:00Z","v":6734403,"vw":1.339169},{"c":1.3,"h":1.36,"l":1.29,"n":13603,"o":1.35,"t":"2025-12-11T05:00:00Z","v":5914494,"vw":1.321593},{"c":1.26,"h":1.39,"l":1.26,"n":15402,"o":1.33,"t":"2025-12-12T05:00:00Z","v":6669236,"vw":1.324918},{"c":1.19,"h":1.295,"l":1.18,"n":15006,"o":1.29,"t":"2025-12-15T05:00:00Z","v":8939538,"vw":1.224999},{"c":1.17,"h":1.2,"l":1.0843,"n":22253,"o":1.19,"t":"2025-12-16T05:00:00Z","v":13837224,"vw":1.133985},{"c":1.3,"h":1.4,"l":1.2109,"n":28617,"o":1.23,"t":"2025-12-17T05:00:00Z","v":16739947,"vw":1.324554},{"c":1.19,"h":1.28,"l":1.17,"n":14348,"o":1.28,"t":"2025-12-18T05:00:00Z","v":8370731,"vw":1.20733},{"c":1.21,"h":1.22,"l":1.16,"n":9480,"o":1.19,"t":"2025-12-19T05:00:00Z","v":17904156,"vw":1.20634},{"c":1.17,"h":1.22,"l":1.13,"n":15767,"o":1.2,"t":"2025-12-22T05:00:00Z","v":8135288,"vw":1.153982},{"c":1.17,"h":1.18,"l":1.11,"n":13146,"o":1.15,"t":"2025-12-23T05:00:00Z","v":5670755,"vw":1.142975},{"c":1.15,"h":1.19,"l":1.13,"n":8402,"o":1.16,"t":"2025-12-24T05:00:00Z","v":3530508,"vw":1.16088},{"c":1.17,"h":1.24,"l":1.14,"n":19352,"o":1.16,"t":"2025-12-26T05:00:00Z","v":8679843,"vw":1.183567},{"c":1.16,"h":1.17,"l":1.12,"n":12325,"o":1.15,"t":"2025-12-29T05:00:00Z","v":7105237,"vw":1.14082},{"c":1.1,"h":1.15,"l":1.1,"n":15506,"o":1.14,"t":"2025-12-30T05:00:00Z","v":9091279,"vw":1.129441},{"c":1.14,"h":1.14,"l":1.1,"n":14080,"o":1.11,"t":"2025-12-31T05:00:00Z","v":6037235,"vw":1.125013},{"c":1.11,"h":1.14,"l":1.11,"n":16500,"o":1.14,"t":"2026-01-02T05:00:00Z","v":5000914,"vw":1.120733},{"c":1.09,"h":1.15,"l":1.08,"n":20059,"o":1.135,"t":"2026-01-05T05:00:00Z","v":9911482,"vw":1.112785},{"c":1.27,"h":1.3,"l":1.04,"n":27750,"o":1.08,"t":"2026-01-06T05:00:00Z","v":17777505,"vw":1.1767},{"c":1.22,"h":1.29,"l":1.17,"n":19278,"o":1.24,"t":"2026-01-07T05:00:00Z","v":8745830,"vw":1.231219},{"c":1.26,"h":1.28,"l":1.17,"n":22396,"o":1.22,"t":"2026-01-08T05:00:00Z","v":8423966,"vw":1.232293},{"c":1.18,"h":1.27,"l":1.16,"n":23638,"o":1.26,"t":"2026-01-09T05:00:00Z","v":9561990,"vw":1.187546},{"c":1.26,"h":1.33,"l":1.13,"n":26673,"o":1.16,"t":"2026-01-12T05:00:00Z","v":10131433,"vw":1.255377},{"c":1.26,"h":1.31,"l":1.22,"n":26769,"o":1.25,"t":"2026-01-13T05:00:00Z","v":4962466,"vw":1.260368},{"c":1.29,"h":1.295,"l":1.21,"n":26893,"o":1.25,"t":"2026-01-14T05:00:00Z","v":6515290,"vw":1.251061},{"c":1.4,"h":1.41,"l":1.27,"n":24787,"o":1.27,"t":"2026-01-15T05:00:00Z","v":9241916,"vw":1.351909},{"c":1.42,"h":1.48,"l":1.38,"n":24590,"o":1.4,"t":"2026-01-16T05:00:00Z","v":8836710,"vw":1.435661},{"c":1.35,"h":1.41,"l":1.3275,"n":25152,"o":1.37,"t":"2026-01-20T05:00:00Z","v":9754283,"vw":1.354381},{"c":1.55,"h":1.62,"l":1.33,"n":33751,"o":1.335,"t":"2026-01-21T05:00:00Z","v":16013332,"vw":1.513646},{"c":1.7,"h":1.81,"l":1.5502,"n":42990,"o":1.58,"t":"2026-01-22T05:00:00Z","v":18560046,"vw":1.695779},{"c":1.74,"h":1.98,"l":1.7,"n":67430,"o":1.81,"t":"2026-01-23T05:00:00Z","v":38119263,"vw":1.843424},{"c":1.72,"h":1.8454,"l":1.56,"n":33499,"o":1.83,"t":"2026-01-26T05:00:00Z","v":20732137,"vw":1.687783},{"c":1.39,"h":1.59,"l":1.365,"n":32759,"o":1.59,"t":"2026-01-27T05:00:00Z","v":25124499,"vw":1.443103},{"c":1.36,"h":1.45,"l":1.31,"n":18503,"o":1.39,"t":"2026-01-28T05:00:00Z","v":11215523,"vw":1.364567},{"c":1.34,"h":1.47,"l":1.33,"n":24734,"o":1.35,"t":"2026-01-29T05:00:00Z","v":16526172,"vw":1.401174},{"c":1.33,"h":1.36,"l":1.29,"n":20612,"o":1.32,"t":"2026-01-30T05:00:00Z","v":9365496,"vw":1.323166},{"c":1.31,"h":1.345,"l":1.25,"n":17080,"o":1.33,"t":"2026-02-02T05:00:00Z","v":5096608,"vw":1.310028},{"c":1.37,"h":1.47,"l":1.3,"n":19328,"o":1.31,"t":"2026-02-03T05:00:00Z","v":8294287,"vw":1.391982},{"c":1.33,"h":1.42,"l":1.28,"n":14740,"o":1.37,"t":"2026-02-04T05:00:00Z","v":5011835,"vw":1.32548},{"c":1.24,"h":1.36,"l":1.2,"n":25129,"o":1.35,"t":"2026-02-05T05:00:00Z","v":8956005,"vw":1.242086},{"c":1.26,"h":1.34,"l":1.23,"n":24481,"o":1.25,"t":"2026-02-06T05:00:00Z","v":5759916,"vw":1.298218},{"c":1.26,"h":1.305,"l":1.24,"n":55122,"o":1.29,"t":"2026-02-09T05:00:00Z","v":6089464,"vw":1.271469},{"c":1.24,"h":1.27,"l":1.23,"n":46382,"o":1.25,"t":"2026-02-10T05:00:00Z","v":4782308,"vw":1.253234},{"c":1.21,"h":1.26,"l":1.19,"n":35254,"o":1.22,"t":"2026-02-11T05:00:00Z","v":5644325,"vw":1.221042},{"c":1.2,"h":1.23,"l":1.17,"n":31378,"o":1.21,"t":"2026-02-12T05:00:00Z","v":3937542,"vw":1.200788},{"c":1.22,"h":1.25,"l":1.185,"n":26854,"o":1.21,"t":"2026-02-13T05:00:00Z","v":4040629,"vw":1.213959},{"c":1.28,"h":1.3,"l":1.195,"n":28163,"o":1.24,"t":"2026-02-17T05:00:00Z","v":5067826,"vw":1.253948},{"c":1.26,"h":1.33,"l":1.24,"n":32819,"o":1.26,"t":"2026-02-18T05:00:00Z","v":4510949,"vw":1.284513},{"c":1.34,"h":1.39,"l":1.25,"n":34280,"o":1.26,"t":"2026-02-19T05:00:00Z","v":7339874,"vw":1.324263},{"c":1.22,"h":1.33,"l":1.2,"n":24513,"o":1.32,"t":"2026-02-20T05:00:00Z","v":5723586,"vw":1.234717},{"c":1.21,"h":1.24,"l":1.19,"n":5786,"o":1.23,"t":"2026-02-23T05:00:00Z","v":3052524,"vw":1.205947},{"c":1.15,"h":1.21,"l":1.145,"n":14771,"o":1.2,"t":"2026-02-24T05:00:00Z","v":5210459,"vw":1.179925},{"c":1.1,"h":1.17,"l":1.1,"n":17127,"o":1.16,"t":"2026-02-25T05:00:00Z","v":6428165,"vw":1.121346},{"c":1.14,"h":1.17,"l":1.09,"n":19113,"o":1.11,"t":"2026-02-26T05:00:00Z","v":5048857,"vw":1.13031},{"c":1.09,"h":1.16,"l":1.085,"n":18243,"o":1.12,"t":"2026-02-27T05:00:00Z","v":8341311,"vw":1.107162},{"c":1.17,"h":1.28,"l":1.13,"n":38727,"o":1.24,"t":"2026-03-02T05:00:00Z","v":10751572,"vw":1.175267},{"c":1.19,"h":1.2488,"l":1.16,"n":27157,"o":1.21,"t":"2026-03-03T05:00:00Z","v":8598146,"vw":1.19889},{"c":1.1,"h":1.19,"l":1.09,"n":33187,"o":1.19,"t":"2026-03-04T05:00:00Z","v":10559789,"vw":1.120882},{"c":1.12,"h":1.15,"l":1.09,"n":29174,"o":1.12,"t":"2026-03-05T05:00:00Z","v":7600818,"vw":1.119075},{"c":1.08,"h":1.14,"l":1.07,"n":29611,"o":1.12,"t":"2026-03-06T05:00:00Z","v":8380372,"vw":1.098797},{"c":1.14,"h":1.29,"l":1.11,"n":51063,"o":1.15,"t":"2026-03-09T04:00:00Z","v":22437159,"vw":1.198755},{"c":1.06,"h":1.16,"l":1.04,"n":56277,"o":1.13,"t":"2026-03-10T04:00:00Z","v":19041264,"vw":1.083915},{"c":1.1,"h":1.1,"l":1.04,"n":39299,"o":1.05,"t":"2026-03-11T04:00:00Z","v":9633279,"vw":1.074526},{"c":1.12,"h":1.15,"l":1.065,"n":36555,"o":1.09,"t":"2026-03-12T04:00:00Z","v":11984341,"vw":1.10972},{"c":1.08,"h":1.11,"l":1.07,"n":38433,"o":1.1,"t":"2026-03-13T04:00:00Z","v":7928903,"vw":1.083285},{"c":1.09,"h":1.14,"l":1.04,"n":30541,"o":1.08,"t":"2026-03-16T04:00:00Z","v":10099984,"vw":1.091215},{"c":1.15,"h":1.455,"l":1.09,"n":107330,"o":1.09,"t":"2026-03-17T04:00:00Z","v":70325519,"vw":1.275521},{"c":0.9162,"h":1.21,"l":0.86,"n":80948,"o":1.2,"t":"2026-03-18T04:00:00Z","v":101083868,"vw":0.95327},{"c":0.8891,"h":0.907,"l":0.71,"n":36812,"o":0.8736,"t":"2026-03-19T04:00:00Z","v":37318214,"vw":0.851231},{"c":0.78,"h":0.9085,"l":0.7601,"n":20784,"o":0.8898,"t":"2026-03-20T04:00:00Z","v":46100250,"vw":0.817744},{"c":0.8005,"h":0.86,"l":0.75,"n":19077,"o":0.8001,"t":"2026-03-23T04:00:00Z","v":18229330,"vw":0.80095},{"c":0.7235,"h":0.8004,"l":0.72,"n":15865,"o":0.78,"t":"2026-03-24T04:00:00Z","v":12066818,"vw":0.746551},{"c":0.7097,"h":0.749,"l":0.6761,"n":16188,"o":0.7433,"t":"2026-03-25T04:00:00Z","v":15390755,"vw":0.698168},{"c":0.7103,"h":0.77,"l":0.6831,"n":21592,"o":0.7,"t":"2026-03-26T04:00:00Z","v":15449752,"vw":0.727209},{"c":0.61,"h":0.71,"l":0.61,"n":16506,"o":0.7,"t":"2026-03-27T04:00:00Z","v":12876407,"vw":0.644704},{"c":0.5772,"h":0.6579,"l":0.555,"n":15185,"o":0.6102,"t":"2026-03-30T04:00:00Z","v":11250082,"vw":0.597212},{"c":0.59,"h":0.64,"l":0.5741,"n":18511,"o":0.6,"t":"2026-03-31T04:00:00Z","v":10431498,"vw":0.599831},{"c":0.5838,"h":0.6175,"l":0.5701,"n":11554,"o":0.61,"t":"2026-04-01T04:00:00Z","v":7444060,"vw":0.587786},{"c":0.57,"h":0.62,"l":0.5637,"n":12874,"o":0.57,"t":"2026-04-02T04:00:00Z","v":6976495,"vw":0.580502},{"c":0.6,"h":0.605,"l":0.57,"n":13679,"o":0.58,"t":"2026-04-06T04:00:00Z","v":6302379,"vw":0.590159},{"c":0.591,"h":0.6015,"l":0.5718,"n":10984,"o":0.6011,"t":"2026-04-07T04:00:00Z","v":4067658,"vw":0.585515},{"c":0.665,"h":0.687,"l":0.6024,"n":20593,"o":0.6024,"t":"2026-04-08T04:00:00Z","v":12964058,"vw":0.65672},{"c":0.668,"h":0.7749,"l":0.6301,"n":28815,"o":0.65,"t":"2026-04-09T04:00:00Z","v":13942587,"vw":0.711013},{"c":0.7024,"h":0.71,"l":0.661,"n":10679,"o":0.6741,"t":"2026-04-10T04:00:00Z","v":5582761,"vw":0.690415},{"c":0.655,"h":0.7207,"l":0.653,"n":16130,"o":0.72,"t":"2026-04-13T04:00:00Z","v":7751643,"vw":0.684138},{"c":0.618,"h":0.686,"l":0.614,"n":14758,"o":0.655,"t":"2026-04-14T04:00:00Z","v":9114098,"vw":0.639776},{"c":0.69,"h":0.7084,"l":0.605,"n":20189,"o":0.6096,"t":"2026-04-15T04:00:00Z","v":10083889,"vw":0.663012},{"c":0.6883,"h":0.7397,"l":0.6594,"n":16590,"o":0.6855,"t":"2026-04-16T04:00:00Z","v":7772054,"vw":0.700859},{"c":0.6787,"h":0.7154,"l":0.662,"n":19257,"o":0.6988,"t":"2026-04-17T04:00:00Z","v":9114315,"vw":0.683261},{"c":0.6575,"h":0.675,"l":0.6333,"n":13197,"o":0.675,"t":"2026-04-20T04:00:00Z","v":6134942,"vw":0.653292},{"c":0.63,"h":0.6855,"l":0.6268,"n":11997,"o":0.6552,"t":"2026-04-21T04:00:00Z","v":6493654,"vw":0.651286},{"c":0.65,"h":0.6728,"l":0.62,"n":10361,"o":0.62,"t":"2026-04-22T04:00:00Z","v":5626305,"vw":0.654265},{"c":0.625,"h":0.6501,"l":0.62,"n":12579,"o":0.6424,"t":"2026-04-23T04:00:00Z","v":4507955,"vw":0.633221},{"c":0.6285,"h":0.68,"l":0.6094,"n":20657,"o":0.6255,"t":"2026-04-24T04:00:00Z","v":10415940,"vw":0.652125},{"c":0.6468,"h":0.66,"l":0.6205,"n":14386,"o":0.63,"t":"2026-04-27T04:00:00Z","v":6483854,"vw":0.644286},{"c":0.6448,"h":0.67,"l":0.6331,"n":11721,"o":0.67,"t":"2026-04-28T04:00:00Z","v":3603251,"vw":0.644303},{"c":0.6919,"h":0.7146,"l":0.6372,"n":12862,"o":0.6534,"t":"2026-04-29T04:00:00Z","v":7723890,"vw":0.681204},{"c":0.6918,"h":0.696,"l":0.6692,"n":8903,"o":0.69,"t":"2026-04-30T04:00:00Z","v":3790333,"vw":0.682787},{"c":0.7328,"h":0.7399,"l":0.6635,"n":16579,"o":0.695,"t":"2026-05-01T04:00:00Z","v":9369233,"vw":0.715025},{"c":0.8177,"h":0.83,"l":0.7332,"n":22181,"o":0.7399,"t":"2026-05-04T04:00:00Z","v":12383170,"vw":0.79638},{"c":0.8301,"h":0.86,"l":0.7801,"n":24062,"o":0.8,"t":"2026-05-05T04:00:00Z","v":7369388,"vw":0.81425},{"c":0.7393,"h":0.84,"l":0.738,"n":23909,"o":0.8157,"t":"2026-05-06T04:00:00Z","v":7914572,"vw":0.770973},{"c":0.7301,"h":0.748,"l":0.69,"n":12717,"o":0.73,"t":"2026-05-07T04:00:00Z","v":5474319,"vw":0.709005},{"c":0.7,"h":0.73,"l":0.6707,"n":15850,"o":0.7,"t":"2026-05-08T04:00:00Z","v":4535828,"vw":0.708424},{"c":0.6979,"h":0.7125,"l":0.6564,"n":10931,"o":0.69,"t":"2026-05-11T04:00:00Z","v":4900259,"vw":0.69187},{"c":0.721,"h":0.7585,"l":0.6639,"n":12986,"o":0.7,"t":"2026-05-12T04:00:00Z","v":7018496,"vw":0.71989},{"c":0.7443,"h":0.7518,"l":0.6806,"n":11191,"o":0.7289,"t":"2026-05-13T04:00:00Z","v":3821788,"vw":0.734452},{"c":0.691,"h":0.755,"l":0.6816,"n":16078,"o":0.721,"t":"2026-05-14T04:00:00Z","v":5552111,"vw":0.70926},{"c":0.6953,"h":0.7199,"l":0.658,"n":9771,"o":0.68,"t":"2026-05-15T04:00:00Z","v":5275447,"vw":0.681642},{"c":0.6602,"h":0.695,"l":0.6191,"n":12399,"o":0.695,"t":"2026-05-18T04:00:00Z","v":6267867,"vw":0.639898},{"c":0.6136,"h":0.6599,"l":0.6085,"n":8175,"o":0.6515,"t":"2026-05-19T04:00:00Z","v":3351352,"vw":0.621175},{"c":0.6016,"h":0.6349,"l":0.56,"n":11651,"o":0.63,"t":"2026-05-20T04:00:00Z","v":6121822,"vw":0.584892},{"c":0.5995,"h":0.6097,"l":0.58,"n":9060,"o":0.6,"t":"2026-05-21T04:00:00Z","v":3789332,"vw":0.595226},{"c":0.634,"h":0.6385,"l":0.6005,"n":8031,"o":0.6028,"t":"2026-05-22T04:00:00Z","v":2873515,"vw":0.625276},{"c":0.6193,"h":0.6523,"l":0.6107,"n":12979,"o":0.6419,"t":"2026-05-26T04:00:00Z","v":4247643,"vw":0.632678},{"c":0.58,"h":0.6165,"l":0.5726,"n":11645,"o":0.605,"t":"2026-05-27T04:00:00Z","v":5993475,"vw":0.583704},{"c":0.5955,"h":0.5965,"l":0.552,"n":19346,"o":0.58,"t":"2026-05-28T04:00:00Z","v":10681768,"vw":0.575771},{"c":0.5608,"h":0.6011,"l":0.56,"n":16634,"o":0.59,"t":"2026-05-29T04:00:00Z","v":7762676,"vw":0.581155},{"c":0.556,"h":0.59,"l":0.5502,"n":14222,"o":0.5759,"t":"2026-06-01T04:00:00Z","v":5610456,"vw":0.573015},{"c":0.52,"h":0.5697,"l":0.5111,"n":17230,"o":0.556,"t":"2026-06-02T04:00:00Z","v":8871221,"vw":0.529932},{"c":0.5002,"h":0.5429,"l":0.5002,"n":12373,"o":0.5171,"t":"2026-06-03T04:00:00Z","v":4004845,"vw":0.51952},{"c":0.5379,"h":0.55,"l":0.5074,"n":11394,"o":0.519,"t":"2026-06-04T04:00:00Z","v":3076369,"vw":0.531425},{"c":0.5034,"h":0.5565,"l":0.5,"n":14892,"o":0.5458,"t":"2026-06-05T04:00:00Z","v":5008879,"vw":0.517588},{"c":0.5245,"h":0.5497,"l":0.5101,"n":8420,"o":0.5217,"t":"2026-06-08T04:00:00Z","v":2589030,"vw":0.531229},{"c":0.5095,"h":0.5555,"l":0.506,"n":11009,"o":0.5275,"t":"2026-06-09T04:00:00Z","v":4139800,"vw":0.519133},{"c":0.5178,"h":0.5249,"l":0.5056,"n":7154,"o":0.51,"t":"2026-06-10T04:00:00Z","v":2157682,"vw":0.517479},{"c":0.528,"h":0.5355,"l":0.516,"n":6795,"o":0.5234,"t":"2026-06-11T04:00:00Z","v":1998299,"vw":0.523129},{"c":0.51,"h":0.535,"l":0.51,"n":6759,"o":0.52,"t":"2026-06-12T04:00:00Z","v":2139085,"vw":0.519272},{"c":0.491,"h":0.5296,"l":0.49,"n":10026,"o":0.51,"t":"2026-06-15T04:00:00Z","v":4101083,"vw":0.501468},{"c":0.5288,"h":0.53,"l":0.4818,"n":12473,"o":0.4975,"t":"2026-06-16T04:00:00Z","v":4459363,"vw":0.509098},{"c":0.51,"h":0.5368,"l":0.5085,"n":10835,"o":0.5219,"t":"2026-06-17T04:00:00Z","v":3373156,"vw":0.524251},{"c":0.4331,"h":0.5227,"l":0.4227,"n":15085,"o":0.5227,"t":"2026-06-18T04:00:00Z","v":11278765,"vw":0.457819},{"c":0.4005,"h":0.4438,"l":0.4005,"n":9447,"o":0.4422,"t":"2026-06-22T04:00:00Z","v":4238695,"vw":0.415818},{"c":0.3795,"h":0.41,"l":0.3745,"n":14378,"o":0.4005,"t":"2026-06-23T04:00:00Z","v":5698438,"vw":0.38697},{"c":0.3695,"h":0.4163,"l":0.3692,"n":18066,"o":0.4,"t":"2026-06-24T04:00:00Z","v":4942619,"vw":0.388619},{"c":0.3726,"h":0.4003,"l":0.365,"n":17299,"o":0.38,"t":"2026-06-25T04:00:00Z","v":4761820,"vw":0.380085},{"c":0.3359,"h":0.3847,"l":0.318,"n":21462,"o":0.318,"t":"2026-06-26T04:00:00Z","v":27256720,"vw":0.339663},{"c":0.3396,"h":0.3621,"l":0.3226,"n":13741,"o":0.349,"t":"2026-06-29T04:00:00Z","v":5458258,"vw":0.34158},{"c":0.3631,"h":0.3829,"l":0.325,"n":15279,"o":0.3425,"t":"2026-06-30T04:00:00Z","v":4550647,"vw":0.361906},{"c":0.39,"h":0.398,"l":0.351,"n":8542,"o":0.3547,"t":"2026-07-01T04:00:00Z","v":3210582,"vw":0.374412},{"c":0.3599,"h":0.4149,"l":0.358,"n":9656,"o":0.383,"t":"2026-07-02T04:00:00Z","v":3538605,"vw":0.377866},{"c":0.3781,"h":0.395,"l":0.3571,"n":9172,"o":0.3571,"t":"2026-07-06T04:00:00Z","v":2105396,"vw":0.378221},{"c":0.3661,"h":0.388,"l":0.3574,"n":7244,"o":0.378,"t":"2026-07-07T04:00:00Z","v":1779655,"vw":0.367078},{"c":0.3696,"h":0.3849,"l":0.361,"n":7215,"o":0.368,"t":"2026-07-08T04:00:00Z","v":1709493,"vw":0.371112},{"c":0.3872,"h":0.392,"l":0.3749,"n":6933,"o":0.376,"t":"2026-07-09T04:00:00Z","v":1942739,"vw":0.385151},{"c":0.3554,"h":0.39,"l":0.355,"n":5192,"o":0.385,"t":"2026-07-10T04:00:00Z","v":2134767,"vw":0.370331},{"c":0.3526,"h":0.377,"l":0.3454,"n":6165,"o":0.356,"t":"2026-07-13T04:00:00Z","v":2576253,"vw":0.354381},{"c":0.35,"h":0.3729,"l":0.35,"n":5929,"o":0.36,"t":"2026-07-14T04:00:00Z","v":2743188,"vw":0.358749},{"c":0.372,"h":0.3867,"l":0.35,"n":7433,"o":0.3506,"t":"2026-07-15T04:00:00Z","v":1906140,"vw":0.371861},{"c":0.33,"h":0.3729,"l":0.33,"n":8169,"o":0.365,"t":"2026-07-16T04:00:00Z","v":3164927,"vw":0.348412},{"c":0.3567,"h":0.3641,"l":0.33,"n":12272,"o":0.3377,"t":"2026-07-17T04:00:00Z","v":2739048,"vw":0.353244},{"c":0.3301,"h":0.363,"l":0.3296,"n":12017,"o":0.3489,"t":"2026-07-20T04:00:00Z","v":3071677,"vw":0.33545},{"c":0.3396,"h":0.35,"l":0.3303,"n":4824,"o":0.3398,"t":"2026-07-21T04:00:00Z","v":1391792,"vw":0.341996},{"c":0.3299,"h":0.3499,"l":0.3295,"n":5128,"o":0.3411,"t":"2026-07-22T04:00:00Z","v":1765544,"vw":0.333737},{"c":0.335,"h":0.35,"l":0.33,"n":4520,"o":0.3401,"t":"2026-07-23T04:00:00Z","v":1583427,"vw":0.336145},{"c":0.3529,"h":0.379,"l":0.3399,"n":6389,"o":0.34,"t":"2026-07-24T04:00:00Z","v":3666012,"vw":0.361161},{"c":0.3374,"h":0.3529,"l":0.33,"n":6602,"o":0.3401,"t":"2026-07-27T04:00:00Z","v":2242310,"vw":0.338948},{"c":0.33,"h":0.3384,"l":0.3246,"n":5191,"o":0.3384,"t":"2026-07-28T04:00:00Z","v":1989904,"vw":0.328941},{"c":0.3253,"h":0.3421,"l":0.323,"n":5919,"o":0.325,"t":"2026-07-29T04:00:00Z","v":2173842,"vw":0.331352},{"c":0.3312,"h":0.3349,"l":0.3192,"n":5756,"o":0.33,"t":"2026-07-30T04:00:00Z","v":1773737,"vw":0.327147},{"c":0.3225,"h":0.34,"l":0.32,"n":4542,"o":0.333,"t":"2026-07-31T04:00:00Z","v":1680009,"vw":0.326288},{"c":0.3359,"h":0.34,"l":0.3218,"n":3954,"o":0.3218,"t":"2026-08-03T04:00:00Z","v":1412998,"vw":0.332999},{"c":0.3465,"h":0.35,"l":0.3315,"n":4230,"o":0.3315,"t":"2026-08-04T04:00:00Z","v":1280464,"vw":0.342443},{"c":0.3341,"h":0.3405,"l":0.332,"n":2916,"o":0.3392,"t":"2026-08-05T04:00:00Z","v":675932,"vw":0.336537},{"c":0.3432,"h":0.3449,"l":0.33,"n":4322,"o":0.3317,"t":"2026-08-06T04:00:00Z","v":1014914,"vw":0.337384},{"c":0.354,"h":0.362,"l":0.3389,"n":10250,"o":0.35,"t":"2026-08-07T04:00:00Z","v":1679475,"vw":0.349686},{"c":0.3424,"h":0.3589,"l":0.34,"n":5739,"o":0.3543,"t":"2026-08-10T04:00:00Z","v":1276386,"vw":0.346127},{"c":0.3293,"h":0.3498,"l":0.3195,"n":8451,"o":0.348,"t":"2026-08-11T04:00:00Z","v":1886645,"vw":0.32901},{"c":0.329,"h":0.34,"l":0.322,"n":3788,"o":0.33,"t":"2026-08-12T04:00:00Z","v":1045114,"vw":0.32727},{"c":0.3256,"h":0.3379,"l":0.325,"n":2511,"o":0.33,"t":"2026-08-13T04:00:00Z","v":978117,"vw":0.329533},{"c":0.3241,"h":0.3295,"l":0.3201,"n":4610,"o":0.325,"t":"2026-08-14T04:00:00Z","v":1152371,"vw":0.323715},{"c":0.3052,"h":0.335,"l":0.304,"n":4554,"o":0.335,"t":"2026-08-17T04:00:00Z","v":2831414,"vw":0.311486},{"c":0.2941,"h":0.3,"l":0.2801,"n":4129,"o":0.2899,"t":"2026-08-18T04:00:00Z","v":3086015,"vw":0.289834},{"c":0.2972,"h":0.299,"l":0.283,"n":4361,"o":0.2978,"t":"2026-08-19T04:00:00Z","v":1785045,"vw":0.29078},{"c":0.2975,"h":0.3,"l":0.289,"n":3234,"o":0.2988,"t":"2026-08-20T04:00:00Z","v":988438,"vw":0.295978},{"c":0.275,"h":0.3048,"l":0.2749,"n":3334,"o":0.3,"t":"2026-08-21T04:00:00Z","v":2577986,"vw":0.286642},{"c":0.2754,"h":0.2837,"l":0.2501,"n":7485,"o":0.27,"t":"2026-08-24T04:00:00Z","v":5493082,"vw":0.26251},{"c":0.2868,"h":0.2877,"l":0.2701,"n":3627,"o":0.2759,"t":"2026-08-25T04:00:00Z","v":1471529,"vw":0.281815},{"c":0.289,"h":0.295,"l":0.2758,"n":3821,"o":0.2823,"t":"2026-08-26T04:00:00Z","v":1968280,"vw":0.284376},{"c":0.305,"h":0.3092,"l":0.2802,"n":4659,"o":0.285,"t":"2026-08-27T04:00:00Z","v":2757991,"vw":0.296197},{"c":0.2926,"h":0.31,"l":0.2832,"n":2702,"o":0.302,"t":"2026-08-28T04:00:00Z","v":1399724,"vw":0.297164},{"c":0.29,"h":0.2996,"l":0.28545,"n":3002,"o":0.29,"t":"2026-08-31T04:00:00Z","v":2051880,"vw":0.290675},{"c":0.2872,"h":0.3,"l":0.282,"n":3205,"o":0.2936,"t":"2026-09-01T04:00:00Z","v":1234900,"vw":0.286576},{"c":0.2761,"h":0.2936,"l":0.2723,"n":3114,"o":0.29,"t":"2026-09-02T04:00:00Z","v":1394892,"vw":0.281163},{"c":0.2789,"h":0.2879,"l":0.276,"n":2599,"o":0.285,"t":"2026-09-03T04:00:00Z","v":1509644,"vw":0.281289},{"c":0.2742,"h":0.2875,"l":0.2726,"n":2397,"o":0.2817,"t":"2026-09-04T04:00:00Z","v":1321487,"vw":0.280202},{"c":0.2581,"h":0.2805,"l":0.2568,"n":3985,"o":0.2799,"t":"2026-09-08T04:00:00Z","v":2302455,"vw":0.268263},{"c":0.2727,"h":0.2747,"l":0.225,"n":10117,"o":0.2603,"t":"2026-09-09T04:00:00Z","v":5455652,"vw":0.251685},{"c":0.3296,"h":0.35,"l":0.245,"n":27168,"o":0.2744,"t":"2026-09-10T04:00:00Z","v":18777616,"vw":0.301304},{"c":0.3296,"h":0.3296,"l":0.3296,"n":0,"o":0.3296,"t":"2026-09-11T04:00:00Z","v":0,"vw":0},{"c":13.88,"h":16.9,"l":12.6005,"n":12419,"o":16.74,"t":"2026-09-14T04:00:00Z","v":756064,"vw":14.089663},{"c":12.77,"h":14.4595,"l":12.73,"n":4427,"o":13.69,"t":"2026-09-15T04:00:00Z","v":516444,"vw":13.221925},{"c":12.51,"h":13.49,"l":12.14,"n":7476,"o":12.8,"t":"2026-09-16T04:00:00Z","v":475346,"vw":12.841369},{"c":12.41,"h":13.025,"l":12.085,"n":7861,"o":12.63,"t":"2026-09-17T04:00:00Z","v":461754,"vw":12.535676},{"c":12.22,"h":12.7366,"l":12.0534,"n":4932,"o":12.23,"t":"2026-09-18T04:00:00Z","v":383417,"vw":12.28288},{"c":10.82,"h":12.155,"l":10.8,"n":10145,"o":12.06,"t":"2026-09-21T04:00:00Z","v":633760,"vw":11.41456},{"c":8.15,"h":10.68,"l":7.56,"n":27631,"o":10.68,"t":"2026-09-22T04:00:00Z","v":2721792,"vw":8.552511},{"c":6.4,"h":8.25,"l":6.33,"n":9888,"o":8.22,"t":"2026-09-23T04:00:00Z","v":1388957,"vw":6.970221},{"c":6.1,"h":6.61,"l":5.81,"n":7267,"o":6.25,"t":"2026-09-24T04:00:00Z","v":965616,"vw":6.202508},{"c":6.82,"h":6.84,"l":6.08,"n":5074,"o":6.08,"t":"2026-09-25T04:00:00Z","v":560318,"vw":6.402891},{"c":6.48,"h":6.77,"l":6.1,"n":3065,"o":6.74,"t":"2026-09-28T04:00:00Z","v":322587,"vw":6.340187},{"c":6.08,"h":6.45,"l":5.73,"n":3709,"o":6.42,"t":"2026-09-29T04:00:00Z","v":425540,"vw":5.948319},{"c":6.27,"h":6.59,"l":5.92,"n":5678,"o":6.03,"t":"2026-09-30T04:00:00Z","v":369655,"vw":6.289373},{"c":5.91,"h":6.268,"l":5.85,"n":2853,"o":6.17,"t":"2026-10-01T04:00:00Z","v":258359,"vw":5.993035},{"c":6.57,"h":7.13,"l":5.87,"n":5617,"o":5.87,"t":"2026-10-02T04:00:00Z","v":762626,"vw":6.721333},{"c":5.87,"h":6.0299,"l":5.445,"n":6444,"o":5.87,"t":"2026-10-05T04:00:00Z","v":988605,"vw":5.707306},{"c":5.51,"h":6.09,"l":5.45,"n":3948,"o":5.9,"t":"2026-10-06T04:00:00Z","v":637462,"vw":5.669216},{"c":4.955,"h":5.47,"l":4.92,"n":4511,"o":5.43,"t":"2026-10-07T04:00:00Z","v":493445,"vw":5.093744},{"c":4.32,"h":4.99,"l":4.225,"n":3830,"o":4.99,"t":"2026-10-08T04:00:00Z","v":599425,"vw":4.460612},{"c":4.35,"h":4.62,"l":4.1801,"n":2762,"o":4.22,"t":"2026-10-09T04:00:00Z","v":291580,"vw":4.350479},{"c":4.22,"h":4.38,"l":4.01,"n":3404,"o":4.38,"t":"2026-10-12T04:00:00Z","v":346783,"vw":4.125604},{"c":4.31,"h":4.33,"l":3.8361,"n":4674,"o":4.27,"t":"2026-10-13T04:00:00Z","v":627712,"vw":4.062815},{"c":3.98,"h":4.24,"l":3.8,"n":3470,"o":4.18,"t":"2026-10-14T04:00:00Z","v":402137,"vw":3.929486},{"c":4.18,"h":4.31,"l":3.86,"n":1682,"o":3.86,"t":"2026-10-15T04:00:00Z","v":202321,"vw":4.154811}],"volatilityBars":[{"c":5.2842,"h":5.2914,"l":5.2782,"n":4,"o":5.2782,"t":"2026-10-08T08:00:00Z","v":456,"vw":5.285469},{"c":5.12,"h":5.1249,"l":5.12,"n":4,"o":5.1249,"t":"2026-10-08T11:45:00Z","v":219,"vw":5.12245},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-08T13:00:00Z","v":458,"vw":5.11},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-08T13:15:00Z","v":236,"vw":5},{"c":4.66,"h":5,"l":4.57,"n":358,"o":5,"t":"2026-10-08T13:30:00Z","v":53597,"vw":4.785628},{"c":4.7001,"h":4.79,"l":4.6891,"n":107,"o":4.6891,"t":"2026-10-08T13:45:00Z","v":19226,"vw":4.758822},{"c":4.67,"h":4.73,"l":4.63,"n":121,"o":4.728,"t":"2026-10-08T14:00:00Z","v":11840,"vw":4.686084},{"c":4.6264,"h":4.68,"l":4.615,"n":40,"o":4.65,"t":"2026-10-08T14:15:00Z","v":4646,"vw":4.640308},{"c":4.6081,"h":4.65,"l":4.5711,"n":167,"o":4.6105,"t":"2026-10-08T14:30:00Z","v":23956,"vw":4.618583},{"c":4.55,"h":4.6085,"l":4.55,"n":91,"o":4.6,"t":"2026-10-08T14:45:00Z","v":17076,"vw":4.57207},{"c":4.5899,"h":4.61,"l":4.55,"n":102,"o":4.5595,"t":"2026-10-08T15:00:00Z","v":9553,"vw":4.57387},{"c":4.565,"h":4.5916,"l":4.5314,"n":84,"o":4.5884,"t":"2026-10-08T15:15:00Z","v":7733,"vw":4.556647},{"c":4.52,"h":4.5741,"l":4.5,"n":152,"o":4.565,"t":"2026-10-08T15:30:00Z","v":28662,"vw":4.529319},{"c":4.5068,"h":4.54,"l":4.505,"n":35,"o":4.52,"t":"2026-10-08T15:45:00Z","v":4729,"vw":4.514945},{"c":4.44,"h":4.52,"l":4.41,"n":233,"o":4.5,"t":"2026-10-08T16:00:00Z","v":42110,"vw":4.456227},{"c":4.425,"h":4.44,"l":4.425,"n":43,"o":4.44,"t":"2026-10-08T16:15:00Z","v":8384,"vw":4.432204},{"c":4.4336,"h":4.47,"l":4.43,"n":73,"o":4.43,"t":"2026-10-08T16:30:00Z","v":14493,"vw":4.457319},{"c":4.44,"h":4.4597,"l":4.425,"n":80,"o":4.43,"t":"2026-10-08T16:45:00Z","v":10539,"vw":4.43847},{"c":4.45,"h":4.46,"l":4.4104,"n":123,"o":4.42,"t":"2026-10-08T17:00:00Z","v":27004,"vw":4.43472},{"c":4.45,"h":4.46,"l":4.445,"n":60,"o":4.45,"t":"2026-10-08T17:15:00Z","v":9261,"vw":4.451381},{"c":4.4493,"h":4.46,"l":4.435,"n":155,"o":4.4592,"t":"2026-10-08T17:30:00Z","v":28452,"vw":4.450601},{"c":4.455,"h":4.465,"l":4.425,"n":80,"o":4.425,"t":"2026-10-08T17:45:00Z","v":17410,"vw":4.439341},{"c":4.4214,"h":4.455,"l":4.4202,"n":47,"o":4.4503,"t":"2026-10-08T18:00:00Z","v":3269,"vw":4.43626},{"c":4.415,"h":4.4286,"l":4.41,"n":76,"o":4.42,"t":"2026-10-08T18:15:00Z","v":4955,"vw":4.417614},{"c":4.4111,"h":4.42,"l":4.4101,"n":24,"o":4.415,"t":"2026-10-08T18:30:00Z","v":3544,"vw":4.415458},{"c":4.38,"h":4.42,"l":4.36,"n":200,"o":4.415,"t":"2026-10-08T18:45:00Z","v":22602,"vw":4.38812},{"c":4.375,"h":4.3983,"l":4.33,"n":145,"o":4.38,"t":"2026-10-08T19:00:00Z","v":19041,"vw":4.34717},{"c":4.35,"h":4.375,"l":4.34,"n":97,"o":4.375,"t":"2026-10-08T19:15:00Z","v":12293,"vw":4.354456},{"c":4.31,"h":4.38,"l":4.31,"n":343,"o":4.3548,"t":"2026-10-08T19:30:00Z","v":49252,"vw":4.340773},{"c":4.305,"h":4.31,"l":4.225,"n":377,"o":4.31,"t":"2026-10-08T19:45:00Z","v":60179,"vw":4.271434},{"c":4.3192,"h":4.32,"l":4.3192,"n":12,"o":4.32,"t":"2026-10-08T20:00:00Z","v":77315,"vw":4.319998},{"c":4.26,"h":4.285,"l":4.26,"n":3,"o":4.285,"t":"2026-10-08T20:30:00Z","v":210,"vw":4.2725},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-08T20:45:00Z","v":288,"vw":4.27},{"c":4.2921,"h":4.3,"l":4.2921,"n":2,"o":4.3,"t":"2026-10-08T21:00:00Z","v":1000,"vw":4.29605},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-08T22:00:00Z","v":200,"vw":4.32},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T12:45:00Z","v":100,"vw":4.5},{"c":4.27,"h":4.4,"l":4.27,"n":6,"o":4.4,"t":"2026-10-09T13:15:00Z","v":582,"vw":4.331321},{"c":4.26,"h":4.27,"l":4.185,"n":133,"o":4.22,"t":"2026-10-09T13:30:00Z","v":31455,"vw":4.239297},{"c":4.4,"h":4.4,"l":4.2695,"n":97,"o":4.2695,"t":"2026-10-09T13:45:00Z","v":11464,"vw":4.352286},{"c":4.3624,"h":4.405,"l":4.35,"n":25,"o":4.3936,"t":"2026-10-09T14:00:00Z","v":1913,"vw":4.371465},{"c":4.385,"h":4.47,"l":4.28,"n":394,"o":4.3929,"t":"2026-10-09T14:15:00Z","v":53588,"vw":4.418501},{"c":4.31,"h":4.62,"l":4.285,"n":459,"o":4.4201,"t":"2026-10-09T14:30:00Z","v":57692,"vw":4.486132},{"c":4.4,"h":4.4,"l":4.29,"n":66,"o":4.29,"t":"2026-10-09T14:45:00Z","v":9095,"vw":4.3101},{"c":4.37,"h":4.38,"l":4.37,"n":48,"o":4.38,"t":"2026-10-09T15:00:00Z","v":2297,"vw":4.375652},{"c":4.38,"h":4.39,"l":4.36,"n":54,"o":4.36,"t":"2026-10-09T15:15:00Z","v":7797,"vw":4.383045},{"c":4.39,"h":4.39,"l":4.375,"n":56,"o":4.375,"t":"2026-10-09T15:30:00Z","v":4326,"vw":4.383267},{"c":4.35,"h":4.3899,"l":4.33,"n":63,"o":4.38,"t":"2026-10-09T15:45:00Z","v":4687,"vw":4.356238},{"c":4.33,"h":4.3518,"l":4.31,"n":49,"o":4.3518,"t":"2026-10-09T16:00:00Z","v":7446,"vw":4.33756},{"c":4.3089,"h":4.34,"l":4.3,"n":54,"o":4.325,"t":"2026-10-09T16:15:00Z","v":3617,"vw":4.329308},{"c":4.305,"h":4.305,"l":4.3,"n":8,"o":4.305,"t":"2026-10-09T16:30:00Z","v":785,"vw":4.304225},{"c":4.25,"h":4.3,"l":4.23,"n":74,"o":4.3,"t":"2026-10-09T16:45:00Z","v":4587,"vw":4.259935},{"c":4.22,"h":4.24,"l":4.2,"n":34,"o":4.24,"t":"2026-10-09T17:00:00Z","v":3486,"vw":4.212781},{"c":4.24,"h":4.2793,"l":4.225,"n":53,"o":4.225,"t":"2026-10-09T17:15:00Z","v":5808,"vw":4.241375},{"c":4.255,"h":4.255,"l":4.1801,"n":69,"o":4.235,"t":"2026-10-09T17:30:00Z","v":9308,"vw":4.208083},{"c":4.28,"h":4.28,"l":4.255,"n":38,"o":4.27,"t":"2026-10-09T17:45:00Z","v":2296,"vw":4.265149},{"c":4.28,"h":4.28,"l":4.2799,"n":7,"o":4.2799,"t":"2026-10-09T18:00:00Z","v":614,"vw":4.279936},{"c":4.2699,"h":4.29,"l":4.255,"n":62,"o":4.28,"t":"2026-10-09T18:15:00Z","v":6607,"vw":4.277577},{"c":4.255,"h":4.26,"l":4.255,"n":7,"o":4.26,"t":"2026-10-09T18:30:00Z","v":802,"vw":4.256667},{"c":4.28,"h":4.28,"l":4.26,"n":33,"o":4.26,"t":"2026-10-09T18:45:00Z","v":2235,"vw":4.271856},{"c":4.25,"h":4.28,"l":4.24,"n":69,"o":4.28,"t":"2026-10-09T19:00:00Z","v":8225,"vw":4.253245},{"c":4.25,"h":4.28,"l":4.23,"n":73,"o":4.28,"t":"2026-10-09T19:15:00Z","v":5048,"vw":4.247665},{"c":4.23,"h":4.23,"l":4.225,"n":36,"o":4.225,"t":"2026-10-09T19:30:00Z","v":2210,"vw":4.228404},{"c":4.33,"h":4.36,"l":4.225,"n":302,"o":4.23,"t":"2026-10-09T19:45:00Z","v":30501,"vw":4.278602},{"c":4.37,"h":4.37,"l":4.35,"n":19,"o":4.35,"t":"2026-10-09T20:00:00Z","v":3447,"vw":4.351031},{"c":4.47,"h":4.47,"l":4.4,"n":12,"o":4.4,"t":"2026-10-09T20:30:00Z","v":3808,"vw":4.41352},{"c":4.44,"h":4.44,"l":4.44,"n":10,"o":4.44,"t":"2026-10-09T22:30:00Z","v":1001,"vw":4.44},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-12T11:15:00Z","v":123,"vw":4.33},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-12T12:45:00Z","v":200,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T13:15:00Z","v":100,"vw":4.38},{"c":4.1,"h":4.38,"l":4.07,"n":782,"o":4.35,"t":"2026-10-12T13:30:00Z","v":49657,"vw":4.180977},{"c":4.11,"h":4.19,"l":4.08,"n":305,"o":4.14,"t":"2026-10-12T13:45:00Z","v":19466,"vw":4.122071},{"c":4.187,"h":4.187,"l":4.07,"n":97,"o":4.07,"t":"2026-10-12T14:00:00Z","v":6824,"vw":4.106626},{"c":4.0897,"h":4.15,"l":4.07,"n":55,"o":4.13,"t":"2026-10-12T14:15:00Z","v":8439,"vw":4.095744},{"c":4.02,"h":4.0769,"l":4.01,"n":165,"o":4.07,"t":"2026-10-12T14:30:00Z","v":25553,"vw":4.038514},{"c":4.02,"h":4.065,"l":4.02,"n":77,"o":4.03,"t":"2026-10-12T14:45:00Z","v":9044,"vw":4.042361},{"c":4.035,"h":4.07,"l":4.03,"n":33,"o":4.0573,"t":"2026-10-12T15:00:00Z","v":10752,"vw":4.054118},{"c":4.04,"h":4.065,"l":4.02,"n":71,"o":4.02,"t":"2026-10-12T15:15:00Z","v":8845,"vw":4.036861},{"c":4.011,"h":4.07,"l":4.01,"n":88,"o":4.02,"t":"2026-10-12T15:30:00Z","v":22394,"vw":4.022474},{"c":4.055,"h":4.0691,"l":4.01,"n":203,"o":4.01,"t":"2026-10-12T15:45:00Z","v":25390,"vw":4.035116},{"c":4.04,"h":4.0508,"l":4.03,"n":21,"o":4.03,"t":"2026-10-12T16:00:00Z","v":1281,"vw":4.044313},{"c":4.07,"h":4.0864,"l":4.01,"n":60,"o":4.025,"t":"2026-10-12T16:15:00Z","v":7442,"vw":4.038594},{"c":4.03,"h":4.08,"l":4.03,"n":81,"o":4.0601,"t":"2026-10-12T16:30:00Z","v":17466,"vw":4.056603},{"c":4.045,"h":4.07,"l":4.03,"n":56,"o":4.065,"t":"2026-10-12T16:45:00Z","v":6449,"vw":4.052259},{"c":4.17,"h":4.17,"l":4.05,"n":122,"o":4.05,"t":"2026-10-12T17:00:00Z","v":12705,"vw":4.10718},{"c":4.14,"h":4.175,"l":4.14,"n":35,"o":4.15,"t":"2026-10-12T17:15:00Z","v":2495,"vw":4.1525},{"c":4.14,"h":4.14,"l":4.11,"n":73,"o":4.14,"t":"2026-10-12T17:30:00Z","v":4012,"vw":4.131165},{"c":4.11,"h":4.13,"l":4.11,"n":20,"o":4.13,"t":"2026-10-12T17:45:00Z","v":677,"vw":4.12375},{"c":4.152,"h":4.17,"l":4.139,"n":39,"o":4.139,"t":"2026-10-12T18:00:00Z","v":4910,"vw":4.148777},{"c":4.175,"h":4.2,"l":4.15,"n":39,"o":4.16,"t":"2026-10-12T18:15:00Z","v":2514,"vw":4.170714},{"c":4.17,"h":4.1899,"l":4.1609,"n":25,"o":4.1899,"t":"2026-10-12T18:30:00Z","v":1782,"vw":4.174829},{"c":4.1727,"h":4.2,"l":4.16,"n":24,"o":4.17,"t":"2026-10-12T18:45:00Z","v":2722,"vw":4.177955},{"c":4.1726,"h":4.21,"l":4.1726,"n":57,"o":4.2,"t":"2026-10-12T19:00:00Z","v":5669,"vw":4.199027},{"c":4.19,"h":4.19,"l":4.17,"n":6,"o":4.18,"t":"2026-10-12T19:15:00Z","v":404,"vw":4.18},{"c":4.22,"h":4.22,"l":4.19,"n":74,"o":4.19,"t":"2026-10-12T19:30:00Z","v":5526,"vw":4.205192},{"c":4.21,"h":4.33,"l":4.1767,"n":411,"o":4.22,"t":"2026-10-12T19:45:00Z","v":65677,"vw":4.2423},{"c":4.22,"h":4.22,"l":4.22,"n":14,"o":4.22,"t":"2026-10-12T20:00:00Z","v":12735,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-12T22:45:00Z","v":100,"vw":4.23},{"c":4.27,"h":4.27,"l":4.25,"n":8,"o":4.25,"t":"2026-10-13T13:15:00Z","v":613,"vw":4.261858},{"c":4.28,"h":4.315,"l":4.175,"n":119,"o":4.27,"t":"2026-10-13T13:30:00Z","v":45646,"vw":4.266246},{"c":4.22,"h":4.29,"l":4.22,"n":70,"o":4.28,"t":"2026-10-13T13:45:00Z","v":12430,"vw":4.253049},{"c":4.0417,"h":4.21,"l":3.96,"n":253,"o":4.21,"t":"2026-10-13T14:00:00Z","v":62408,"vw":4.102105},{"c":3.94,"h":4.02,"l":3.87,"n":311,"o":4.02,"t":"2026-10-13T14:15:00Z","v":100275,"vw":3.936162},{"c":3.93,"h":3.9782,"l":3.89,"n":144,"o":3.94,"t":"2026-10-13T14:30:00Z","v":38086,"vw":3.919206},{"c":3.9275,"h":4,"l":3.925,"n":207,"o":3.93,"t":"2026-10-13T14:45:00Z","v":29700,"vw":3.967794},{"c":3.92,"h":3.935,"l":3.91,"n":41,"o":3.935,"t":"2026-10-13T15:00:00Z","v":3098,"vw":3.91959},{"c":3.89,"h":3.95,"l":3.88,"n":125,"o":3.95,"t":"2026-10-13T15:15:00Z","v":14700,"vw":3.905686},{"c":3.8814,"h":3.91,"l":3.87,"n":109,"o":3.91,"t":"2026-10-13T15:30:00Z","v":13735,"vw":3.88493},{"c":3.88,"h":3.8986,"l":3.87,"n":76,"o":3.8934,"t":"2026-10-13T15:45:00Z","v":7537,"vw":3.882339},{"c":3.8804,"h":3.92,"l":3.8701,"n":184,"o":3.9,"t":"2026-10-13T16:00:00Z","v":20309,"vw":3.899224},{"c":3.93,"h":3.93,"l":3.89,"n":91,"o":3.893,"t":"2026-10-13T16:15:00Z","v":6316,"vw":3.904413},{"c":3.925,"h":3.93,"l":3.9,"n":67,"o":3.9,"t":"2026-10-13T16:30:00Z","v":6389,"vw":3.922327},{"c":3.905,"h":3.9491,"l":3.895,"n":57,"o":3.9491,"t":"2026-10-13T16:45:00Z","v":3519,"vw":3.907164},{"c":3.88,"h":3.91,"l":3.8361,"n":164,"o":3.9,"t":"2026-10-13T17:00:00Z","v":18392,"vw":3.862553},{"c":3.87,"h":3.89,"l":3.86,"n":43,"o":3.885,"t":"2026-10-13T17:15:00Z","v":4158,"vw":3.869326},{"c":3.8509,"h":3.87,"l":3.8509,"n":41,"o":3.86,"t":"2026-10-13T17:30:00Z","v":2397,"vw":3.858528},{"c":3.86,"h":3.8894,"l":3.85,"n":99,"o":3.85,"t":"2026-10-13T17:45:00Z","v":7173,"vw":3.873758},{"c":3.915,"h":3.9391,"l":3.86,"n":107,"o":3.88,"t":"2026-10-13T18:00:00Z","v":8120,"vw":3.882986},{"c":3.91,"h":3.93,"l":3.9,"n":57,"o":3.93,"t":"2026-10-13T18:15:00Z","v":3343,"vw":3.92004},{"c":3.94,"h":3.94,"l":3.91,"n":62,"o":3.93,"t":"2026-10-13T18:30:00Z","v":5227,"vw":3.929981},{"c":3.96,"h":3.97,"l":3.94,"n":160,"o":3.955,"t":"2026-10-13T18:45:00Z","v":8834,"vw":3.959903},{"c":4.09,"h":4.09,"l":3.93,"n":441,"o":3.96,"t":"2026-10-13T19:00:00Z","v":28482,"vw":4.001844},{"c":4.15,"h":4.16,"l":4.0704,"n":205,"o":4.0704,"t":"2026-10-13T19:15:00Z","v":21882,"vw":4.134074},{"c":4.18,"h":4.235,"l":4.13,"n":256,"o":4.16,"t":"2026-10-13T19:30:00Z","v":32428,"vw":4.18214},{"c":4.29,"h":4.33,"l":4.17,"n":780,"o":4.17,"t":"2026-10-13T19:45:00Z","v":93785,"vw":4.267192},{"c":4.26,"h":4.31,"l":4.26,"n":14,"o":4.31,"t":"2026-10-13T20:00:00Z","v":20942,"vw":4.309759},{"c":4.033,"h":4.033,"l":4.033,"n":1,"o":4.033,"t":"2026-10-13T22:00:00Z","v":140,"vw":4.033},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-13T23:45:00Z","v":2000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":4.25},{"c":4.1319,"h":4.24,"l":4.1,"n":45,"o":4.18,"t":"2026-10-14T13:30:00Z","v":9773,"vw":4.174672},{"c":4.1,"h":4.19,"l":4.1,"n":161,"o":4.15,"t":"2026-10-14T13:45:00Z","v":9712,"vw":4.150743},{"c":3.985,"h":4.13,"l":3.97,"n":140,"o":4.095,"t":"2026-10-14T14:00:00Z","v":26281,"vw":4.05288},{"c":4,"h":4.0108,"l":3.98,"n":94,"o":3.99,"t":"2026-10-14T14:15:00Z","v":7175,"vw":3.99624},{"c":4.03,"h":4.03,"l":3.965,"n":132,"o":3.99,"t":"2026-10-14T14:30:00Z","v":10856,"vw":3.991486},{"c":3.94,"h":4.03,"l":3.94,"n":63,"o":4.03,"t":"2026-10-14T14:45:00Z","v":7976,"vw":3.970285},{"c":3.925,"h":3.97,"l":3.925,"n":104,"o":3.965,"t":"2026-10-14T15:00:00Z","v":7964,"vw":3.956347},{"c":3.895,"h":3.9463,"l":3.89,"n":83,"o":3.9165,"t":"2026-10-14T15:15:00Z","v":8399,"vw":3.900661},{"c":3.96,"h":3.96,"l":3.875,"n":63,"o":3.88,"t":"2026-10-14T15:30:00Z","v":53524,"vw":3.900952},{"c":3.915,"h":3.96,"l":3.915,"n":46,"o":3.96,"t":"2026-10-14T15:45:00Z","v":4758,"vw":3.938187},{"c":3.9,"h":3.93,"l":3.88,"n":56,"o":3.915,"t":"2026-10-14T16:00:00Z","v":4445,"vw":3.905964},{"c":3.915,"h":3.9167,"l":3.885,"n":53,"o":3.885,"t":"2026-10-14T16:15:00Z","v":6067,"vw":3.907111},{"c":3.89,"h":3.915,"l":3.89,"n":46,"o":3.915,"t":"2026-10-14T16:30:00Z","v":3921,"vw":3.908721},{"c":3.8703,"h":3.9017,"l":3.8703,"n":33,"o":3.8916,"t":"2026-10-14T16:45:00Z","v":2998,"vw":3.890691},{"c":3.87,"h":3.9,"l":3.87,"n":39,"o":3.9,"t":"2026-10-14T17:00:00Z","v":3826,"vw":3.879409},{"c":3.89,"h":3.89,"l":3.8722,"n":54,"o":3.875,"t":"2026-10-14T17:15:00Z","v":9816,"vw":3.884607},{"c":3.9,"h":3.9,"l":3.88,"n":68,"o":3.9,"t":"2026-10-14T17:30:00Z","v":14973,"vw":3.887839},{"c":3.8967,"h":3.91,"l":3.8768,"n":96,"o":3.89,"t":"2026-10-14T17:45:00Z","v":6800,"vw":3.895328},{"c":3.82,"h":3.885,"l":3.8,"n":672,"o":3.885,"t":"2026-10-14T18:00:00Z","v":49324,"vw":3.821387},{"c":3.82,"h":3.835,"l":3.805,"n":96,"o":3.82,"t":"2026-10-14T18:15:00Z","v":7493,"vw":3.818231},{"c":3.82,"h":3.82,"l":3.8001,"n":58,"o":3.81,"t":"2026-10-14T18:30:00Z","v":9152,"vw":3.810088},{"c":3.845,"h":3.87,"l":3.815,"n":127,"o":3.82,"t":"2026-10-14T18:45:00Z","v":7788,"vw":3.840497},{"c":3.83,"h":3.85,"l":3.82,"n":86,"o":3.845,"t":"2026-10-14T19:00:00Z","v":5782,"vw":3.839778},{"c":3.9,"h":3.9,"l":3.81,"n":126,"o":3.8282,"t":"2026-10-14T19:15:00Z","v":9532,"vw":3.853273},{"c":3.9261,"h":3.9299,"l":3.86,"n":122,"o":3.8801,"t":"2026-10-14T19:30:00Z","v":7208,"vw":3.895745},{"c":3.96,"h":3.99,"l":3.9,"n":537,"o":3.915,"t":"2026-10-14T19:45:00Z","v":96366,"vw":3.951809},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-14T20:00:00Z","v":6103,"vw":3.98},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T21:30:00Z","v":233,"vw":3.92},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-15T08:00:00Z","v":649,"vw":3.89},{"c":3.7327,"h":3.7327,"l":3.7327,"n":1,"o":3.7327,"t":"2026-10-15T08:30:00Z","v":1204,"vw":3.7327},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-15T09:45:00Z","v":180,"vw":3.82},{"c":3.81,"h":3.85,"l":3.81,"n":2,"o":3.85,"t":"2026-10-15T13:15:00Z","v":1823,"vw":3.839841},{"c":4.018,"h":4.018,"l":3.86,"n":31,"o":3.86,"t":"2026-10-15T13:30:00Z","v":9619,"vw":3.964392},{"c":4.025,"h":4.08,"l":4,"n":37,"o":4,"t":"2026-10-15T13:45:00Z","v":8133,"vw":4.019107},{"c":4.07,"h":4.108,"l":4.03,"n":54,"o":4.03,"t":"2026-10-15T14:00:00Z","v":6470,"vw":4.070224},{"c":4.0758,"h":4.0758,"l":4.0401,"n":7,"o":4.065,"t":"2026-10-15T14:15:00Z","v":1633,"vw":4.064817},{"c":4.01,"h":4.05,"l":3.975,"n":75,"o":4.0301,"t":"2026-10-15T14:30:00Z","v":9636,"vw":4.009797},{"c":4.01,"h":4.01,"l":3.95,"n":77,"o":3.97,"t":"2026-10-15T14:45:00Z","v":3605,"vw":3.979337},{"c":4.04,"h":4.04,"l":3.99,"n":51,"o":4.01,"t":"2026-10-15T15:00:00Z","v":2606,"vw":4.016204},{"c":4.12,"h":4.14,"l":4.03,"n":72,"o":4.03,"t":"2026-10-15T15:15:00Z","v":14434,"vw":4.079164},{"c":4.19,"h":4.19,"l":4.085,"n":89,"o":4.115,"t":"2026-10-15T15:30:00Z","v":13150,"vw":4.128899},{"c":4.235,"h":4.235,"l":4.16,"n":81,"o":4.17,"t":"2026-10-15T15:45:00Z","v":7030,"vw":4.209973},{"c":4.215,"h":4.28,"l":4.21,"n":87,"o":4.245,"t":"2026-10-15T16:00:00Z","v":13184,"vw":4.248944},{"c":4.21,"h":4.25,"l":4.21,"n":33,"o":4.22,"t":"2026-10-15T16:15:00Z","v":5143,"vw":4.230267},{"c":4.12,"h":4.22,"l":4.11,"n":103,"o":4.22,"t":"2026-10-15T16:30:00Z","v":39841,"vw":4.167718},{"c":4.1296,"h":4.14,"l":4.115,"n":32,"o":4.12,"t":"2026-10-15T16:45:00Z","v":3038,"vw":4.135726},{"c":4.235,"h":4.235,"l":4.23,"n":8,"o":4.23,"t":"2026-10-15T18:00:00Z","v":404,"vw":4.233333},{"c":4.2608,"h":4.2608,"l":4.22,"n":26,"o":4.22,"t":"2026-10-15T18:15:00Z","v":3004,"vw":4.240654},{"c":4.24,"h":4.24,"l":4.195,"n":47,"o":4.225,"t":"2026-10-15T18:30:00Z","v":4209,"vw":4.220533},{"c":4.2264,"h":4.26,"l":4.21,"n":34,"o":4.235,"t":"2026-10-15T18:45:00Z","v":2868,"vw":4.245585},{"c":4.31,"h":4.31,"l":4.245,"n":90,"o":4.255,"t":"2026-10-15T19:00:00Z","v":6989,"vw":4.277102},{"c":4.25,"h":4.31,"l":4.25,"n":66,"o":4.31,"t":"2026-10-15T19:15:00Z","v":7727,"vw":4.298934},{"c":4.24,"h":4.3,"l":4.21,"n":106,"o":4.265,"t":"2026-10-15T19:30:00Z","v":13354,"vw":4.251598},{"c":4.215,"h":4.26,"l":4.19,"n":241,"o":4.23,"t":"2026-10-15T19:45:00Z","v":15769,"vw":4.229072},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-15T20:00:00Z","v":3628,"vw":4.18}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:provider_http_429","delta:unavailable"],"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"}}