{"symbol":"NVA","url":"https://intraalpha.com/companies/NVA","capturedAt":"2026-10-15T21:16:29.108Z","state":"ready","quote":{"symbol":"NVA","last_price":3.61,"prev_close":3.92,"regular_close":3.59,"change":-0.31,"change_pct":-7.9082,"regular_change":-0.33,"regular_change_pct":-8.4184,"extended_change":0.02,"extended_change_pct":0.5571,"bid":3.6,"ask":3.87,"bid_size":700,"ask_size":300,"volume":654326,"vwap":3.645246,"open":3.84,"high":3.888,"low":3.52,"close":3.59,"trade_count":4574,"last_trade_at":"2026-10-15T21:12:44.998302869Z","last_quote_at":"2026-10-15T20:45:19.809919719Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:15:38.332699794-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NVA","fetched_at":"2026-10-15T21:16:28.585119+00:00","name":"Nova Minerals Corp","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Nova Minerals Corp (NVA) is a leading exploration and development company focused on its high-potential gold assets, with its flagship Estelle Gold Project in Alaska at the forefront. Benefitting from a favorable location within a prolific mining district, Nova is geared to leverage the surging global demand for gold amidst growing economic volatility. The company's commitment to environmentally sustainable mining practices aligns with the increasing focus on responsible investment among institutional investors. With a robust exploration strategy targeting resource growth, Nova Minerals is well-positioned to deliver substantial value in the competitive precious metals sector.","fiscal_year_end":"June","latest_quarter":"2026-03-31","market_cap":149722000,"ebitda":-23511230,"pe_ratio":null,"peg_ratio":null,"book_value":0.599,"dividend_per_share":null,"dividend_yield":null,"eps":-0.72,"revenue_ttm":-1655963,"gross_profit_ttm":-1655963,"profit_margin":0,"operating_margin_ttm":65843.4,"return_on_assets_ttm":-0.535,"return_on_equity_ttm":-1.578,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10,"analyst_number":null,"beta":0.789,"fifty_two_week_high":12.86,"fifty_two_week_low":3.91,"fifty_day_ma":5.52,"two_hundred_day_ma":6.25,"shares_outstanding":38194400,"forward_pe":null,"price_to_sales":null,"price_to_book":2.034,"ev_to_revenue":null,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:54:11.546Z","bars":[{"c":5.25,"h":5.25,"l":5.1,"n":17,"o":5.15,"t":"2026-10-08T08:00:00Z","v":3247,"vw":5.151343},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-08T10:10:00Z","v":235,"vw":5.21},{"c":5.23,"h":5.23,"l":5.16,"n":2,"o":5.16,"t":"2026-10-08T10:35:00Z","v":300,"vw":5.183333},{"c":5.184,"h":5.184,"l":5.184,"n":1,"o":5.184,"t":"2026-10-08T11:20:00Z","v":2000,"vw":5.184},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-08T12:50:00Z","v":2000,"vw":5.19},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.19,"t":"2026-10-08T13:15:00Z","v":1300,"vw":5.193077},{"c":5.13,"h":5.2,"l":5.1,"n":136,"o":5.17,"t":"2026-10-08T13:30:00Z","v":16767,"vw":5.14334},{"c":5.12,"h":5.15,"l":5.11,"n":22,"o":5.12,"t":"2026-10-08T13:35:00Z","v":4295,"vw":5.137785},{"c":5.18,"h":5.18,"l":5.11,"n":114,"o":5.135,"t":"2026-10-08T13:40:00Z","v":26510,"vw":5.162833},{"c":5.25,"h":5.25,"l":5.18,"n":69,"o":5.18,"t":"2026-10-08T13:45:00Z","v":3659,"vw":5.216882},{"c":5.23,"h":5.2567,"l":5.23,"n":106,"o":5.24,"t":"2026-10-08T13:50:00Z","v":12009,"vw":5.243825},{"c":5.21,"h":5.24,"l":5.21,"n":32,"o":5.24,"t":"2026-10-08T13:55:00Z","v":1850,"vw":5.224303},{"c":5.19,"h":5.22,"l":5.19,"n":24,"o":5.21,"t":"2026-10-08T14:00:00Z","v":3231,"vw":5.20414},{"c":5.205,"h":5.21,"l":5.19,"n":38,"o":5.2,"t":"2026-10-08T14:05:00Z","v":3487,"vw":5.204016},{"c":5.21,"h":5.22,"l":5.21,"n":21,"o":5.21,"t":"2026-10-08T14:10:00Z","v":1644,"vw":5.210876},{"c":5.26,"h":5.26,"l":5.21,"n":69,"o":5.21,"t":"2026-10-08T14:15:00Z","v":4857,"vw":5.233876},{"c":5.27,"h":5.27,"l":5.26,"n":22,"o":5.27,"t":"2026-10-08T14:20:00Z","v":1372,"vw":5.267704},{"c":5.28,"h":5.28,"l":5.28,"n":15,"o":5.28,"t":"2026-10-08T14:25:00Z","v":914,"vw":5.28},{"c":5.27,"h":5.288,"l":5.2614,"n":64,"o":5.288,"t":"2026-10-08T14:30:00Z","v":6525,"vw":5.270484},{"c":5.265,"h":5.27,"l":5.265,"n":6,"o":5.27,"t":"2026-10-08T14:35:00Z","v":1147,"vw":5.269554},{"c":5.25,"h":5.28,"l":5.25,"n":87,"o":5.2602,"t":"2026-10-08T14:40:00Z","v":6110,"vw":5.266471},{"c":5.24,"h":5.25,"l":5.235,"n":42,"o":5.24,"t":"2026-10-08T14:45:00Z","v":5074,"vw":5.240435},{"c":5.2301,"h":5.24,"l":5.2301,"n":11,"o":5.24,"t":"2026-10-08T14:50:00Z","v":602,"vw":5.2367},{"c":5.24,"h":5.25,"l":5.24,"n":27,"o":5.24,"t":"2026-10-08T14:55:00Z","v":1432,"vw":5.242},{"c":5.24,"h":5.24,"l":5.22,"n":46,"o":5.23,"t":"2026-10-08T15:00:00Z","v":3214,"vw":5.231956},{"c":5.23,"h":5.24,"l":5.23,"n":13,"o":5.24,"t":"2026-10-08T15:05:00Z","v":1033,"vw":5.23875},{"c":5.22,"h":5.23,"l":5.2113,"n":15,"o":5.22,"t":"2026-10-08T15:10:00Z","v":2586,"vw":5.21537},{"c":5.21,"h":5.21,"l":5.205,"n":44,"o":5.21,"t":"2026-10-08T15:15:00Z","v":3288,"vw":5.209788},{"c":5.21,"h":5.22,"l":5.21,"n":18,"o":5.22,"t":"2026-10-08T15:20:00Z","v":1582,"vw":5.212954},{"c":5.22,"h":5.22,"l":5.2001,"n":54,"o":5.22,"t":"2026-10-08T15:25:00Z","v":4622,"vw":5.205955},{"c":5.21,"h":5.215,"l":5.21,"n":17,"o":5.215,"t":"2026-10-08T15:30:00Z","v":1020,"vw":5.211},{"c":5.19,"h":5.21,"l":5.19,"n":42,"o":5.21,"t":"2026-10-08T15:35:00Z","v":3004,"vw":5.198759},{"c":5.1801,"h":5.19,"l":5.1801,"n":11,"o":5.19,"t":"2026-10-08T15:40:00Z","v":687,"vw":5.1867},{"c":5.1911,"h":5.195,"l":5.19,"n":22,"o":5.19,"t":"2026-10-08T15:45:00Z","v":1382,"vw":5.192304},{"c":5.2,"h":5.2,"l":5.195,"n":9,"o":5.195,"t":"2026-10-08T15:50:00Z","v":1007,"vw":5.197143},{"c":5.18,"h":5.2,"l":5.18,"n":33,"o":5.2,"t":"2026-10-08T15:55:00Z","v":2042,"vw":5.189346},{"c":5.17,"h":5.18,"l":5.17,"n":10,"o":5.18,"t":"2026-10-08T16:00:00Z","v":5065,"vw":5.170702},{"c":5.1814,"h":5.1814,"l":5.18,"n":23,"o":5.18,"t":"2026-10-08T16:05:00Z","v":1129,"vw":5.180292},{"c":5.18,"h":5.185,"l":5.18,"n":14,"o":5.185,"t":"2026-10-08T16:10:00Z","v":848,"vw":5.181833},{"c":5.22,"h":5.24,"l":5.175,"n":114,"o":5.175,"t":"2026-10-08T16:15:00Z","v":14775,"vw":5.20388},{"c":5.2,"h":5.21,"l":5.2,"n":28,"o":5.21,"t":"2026-10-08T16:20:00Z","v":1521,"vw":5.201073},{"c":5.195,"h":5.2,"l":5.195,"n":18,"o":5.195,"t":"2026-10-08T16:25:00Z","v":5495,"vw":5.197798},{"c":5.18,"h":5.19,"l":5.17,"n":40,"o":5.19,"t":"2026-10-08T16:30:00Z","v":5230,"vw":5.175453},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-10-08T16:35:00Z","v":498,"vw":5.17},{"c":5.18,"h":5.18,"l":5.17,"n":16,"o":5.17,"t":"2026-10-08T16:40:00Z","v":972,"vw":5.178},{"c":5.16,"h":5.18,"l":5.16,"n":25,"o":5.18,"t":"2026-10-08T16:45:00Z","v":3718,"vw":5.175954},{"c":5.165,"h":5.18,"l":5.16,"n":15,"o":5.16,"t":"2026-10-08T16:50:00Z","v":1500,"vw":5.165802},{"c":5.19,"h":5.19,"l":5.18,"n":31,"o":5.18,"t":"2026-10-08T16:55:00Z","v":1020,"vw":5.181667},{"c":5.19,"h":5.2,"l":5.17,"n":68,"o":5.18,"t":"2026-10-08T17:00:00Z","v":4002,"vw":5.183101},{"c":5.2,"h":5.2,"l":5.18,"n":35,"o":5.185,"t":"2026-10-08T17:05:00Z","v":5652,"vw":5.184897},{"c":5.21,"h":5.21,"l":5.2,"n":38,"o":5.205,"t":"2026-10-08T17:10:00Z","v":2284,"vw":5.20486},{"c":5.235,"h":5.235,"l":5.21,"n":50,"o":5.21,"t":"2026-10-08T17:15:00Z","v":4071,"vw":5.215061},{"c":5.235,"h":5.2399,"l":5.235,"n":13,"o":5.235,"t":"2026-10-08T17:20:00Z","v":842,"vw":5.236349},{"c":5.21,"h":5.235,"l":5.21,"n":27,"o":5.235,"t":"2026-10-08T17:25:00Z","v":3451,"vw":5.217759},{"c":5.225,"h":5.225,"l":5.21,"n":18,"o":5.22,"t":"2026-10-08T17:30:00Z","v":2433,"vw":5.218103},{"c":5.21,"h":5.225,"l":5.21,"n":32,"o":5.225,"t":"2026-10-08T17:35:00Z","v":4292,"vw":5.21527},{"c":5.22,"h":5.225,"l":5.21,"n":60,"o":5.21,"t":"2026-10-08T17:40:00Z","v":8733,"vw":5.219033},{"c":5.22,"h":5.22,"l":5.22,"n":19,"o":5.22,"t":"2026-10-08T17:45:00Z","v":1371,"vw":5.22},{"c":5.1905,"h":5.21,"l":5.1905,"n":22,"o":5.21,"t":"2026-10-08T17:50:00Z","v":2074,"vw":5.197353},{"c":5.2,"h":5.2,"l":5.195,"n":25,"o":5.195,"t":"2026-10-08T17:55:00Z","v":1450,"vw":5.195733},{"c":5.19,"h":5.2,"l":5.19,"n":30,"o":5.2,"t":"2026-10-08T18:00:00Z","v":2099,"vw":5.196267},{"c":5.171,"h":5.19,"l":5.171,"n":46,"o":5.19,"t":"2026-10-08T18:05:00Z","v":2067,"vw":5.17884},{"c":5.175,"h":5.175,"l":5.17,"n":14,"o":5.17,"t":"2026-10-08T18:10:00Z","v":1199,"vw":5.171822},{"c":5.2,"h":5.2,"l":5.18,"n":33,"o":5.18,"t":"2026-10-08T18:15:00Z","v":2318,"vw":5.189615},{"c":5.2,"h":5.2,"l":5.2,"n":8,"o":5.2,"t":"2026-10-08T18:20:00Z","v":442,"vw":5.2},{"c":5.21,"h":5.21,"l":5.205,"n":24,"o":5.21,"t":"2026-10-08T18:25:00Z","v":1577,"vw":5.2085},{"c":5.2,"h":5.205,"l":5.2,"n":27,"o":5.205,"t":"2026-10-08T18:30:00Z","v":1434,"vw":5.202222},{"c":5.18,"h":5.195,"l":5.18,"n":31,"o":5.19,"t":"2026-10-08T18:35:00Z","v":9661,"vw":5.193721},{"c":5.175,"h":5.175,"l":5.17,"n":9,"o":5.17,"t":"2026-10-08T18:40:00Z","v":540,"vw":5.172},{"c":5.18,"h":5.18,"l":5.18,"n":12,"o":5.18,"t":"2026-10-08T18:45:00Z","v":769,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-08T18:50:00Z","v":442,"vw":5.18},{"c":5.18,"h":5.19,"l":5.175,"n":27,"o":5.18,"t":"2026-10-08T18:55:00Z","v":1890,"vw":5.178188},{"c":5.19,"h":5.19,"l":5.165,"n":50,"o":5.17,"t":"2026-10-08T19:00:00Z","v":3841,"vw":5.172145},{"c":5.19,"h":5.19,"l":5.18,"n":30,"o":5.185,"t":"2026-10-08T19:05:00Z","v":2569,"vw":5.186389},{"c":5.195,"h":5.195,"l":5.19,"n":33,"o":5.19,"t":"2026-10-08T19:10:00Z","v":2508,"vw":5.193312},{"c":5.185,"h":5.2,"l":5.18,"n":41,"o":5.2,"t":"2026-10-08T19:15:00Z","v":5531,"vw":5.188482},{"c":5.205,"h":5.21,"l":5.185,"n":48,"o":5.1864,"t":"2026-10-08T19:20:00Z","v":4217,"vw":5.195332},{"c":5.19,"h":5.205,"l":5.19,"n":79,"o":5.2046,"t":"2026-10-08T19:25:00Z","v":7033,"vw":5.195196},{"c":5.175,"h":5.185,"l":5.175,"n":57,"o":5.185,"t":"2026-10-08T19:30:00Z","v":4375,"vw":5.177035},{"c":5.15,"h":5.175,"l":5.145,"n":159,"o":5.175,"t":"2026-10-08T19:35:00Z","v":9409,"vw":5.155159},{"c":5.165,"h":5.165,"l":5.15,"n":89,"o":5.15,"t":"2026-10-08T19:40:00Z","v":6758,"vw":5.15753},{"c":5.16,"h":5.165,"l":5.14,"n":100,"o":5.165,"t":"2026-10-08T19:45:00Z","v":5623,"vw":5.152786},{"c":5.17,"h":5.17,"l":5.155,"n":106,"o":5.16,"t":"2026-10-08T19:50:00Z","v":3766,"vw":5.164058},{"c":5.12,"h":5.17,"l":5.12,"n":294,"o":5.165,"t":"2026-10-08T19:55:00Z","v":21829,"vw":5.150545},{"c":5.12,"h":5.16,"l":5.12,"n":10,"o":5.12,"t":"2026-10-08T20:00:00Z","v":9816,"vw":5.129067},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-08T20:25:00Z","v":100,"vw":5.175},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-09T10:55:00Z","v":250,"vw":5.12},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-09T11:00:00Z","v":1001,"vw":5.34},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-09T11:30:00Z","v":100,"vw":5.19},{"c":5.1748,"h":5.1748,"l":5.1698,"n":2,"o":5.1698,"t":"2026-10-09T11:55:00Z","v":400,"vw":5.17105},{"c":5.17,"h":5.17,"l":5.17,"n":18,"o":5.17,"t":"2026-10-09T12:05:00Z","v":1000,"vw":5.17},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-09T12:20:00Z","v":317,"vw":5.13},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-09T12:45:00Z","v":175,"vw":5.17},{"c":5.1,"h":5.17,"l":5.1,"n":117,"o":5.16,"t":"2026-10-09T13:30:00Z","v":14276,"vw":5.129163},{"c":5.04,"h":5.11,"l":5.03,"n":179,"o":5.11,"t":"2026-10-09T13:35:00Z","v":21547,"vw":5.06257},{"c":5.075,"h":5.09,"l":5.03,"n":87,"o":5.045,"t":"2026-10-09T13:40:00Z","v":13648,"vw":5.048459},{"c":5.15,"h":5.15,"l":5.08,"n":95,"o":5.0962,"t":"2026-10-09T13:45:00Z","v":5456,"vw":5.106121},{"c":5.18,"h":5.19,"l":5.15,"n":63,"o":5.15,"t":"2026-10-09T13:50:00Z","v":4857,"vw":5.166312},{"c":5.16,"h":5.18,"l":5.16,"n":24,"o":5.16,"t":"2026-10-09T13:55:00Z","v":1087,"vw":5.164545},{"c":5.16,"h":5.165,"l":5.14,"n":42,"o":5.165,"t":"2026-10-09T14:00:00Z","v":4332,"vw":5.155912},{"c":5.15,"h":5.155,"l":5.135,"n":67,"o":5.155,"t":"2026-10-09T14:05:00Z","v":3129,"vw":5.14637},{"c":5.14,"h":5.15,"l":5.12,"n":30,"o":5.135,"t":"2026-10-09T14:10:00Z","v":1597,"vw":5.137931},{"c":5.135,"h":5.14,"l":5.13,"n":44,"o":5.14,"t":"2026-10-09T14:15:00Z","v":5357,"vw":5.138658},{"c":5.11,"h":5.13,"l":5.11,"n":73,"o":5.12,"t":"2026-10-09T14:20:00Z","v":3741,"vw":5.120132},{"c":5.095,"h":5.1,"l":5.095,"n":45,"o":5.1,"t":"2026-10-09T14:25:00Z","v":1454,"vw":5.0975},{"c":5.1,"h":5.108,"l":5.1,"n":31,"o":5.1,"t":"2026-10-09T14:30:00Z","v":2261,"vw":5.102044},{"c":5.11,"h":5.11,"l":5.1,"n":24,"o":5.105,"t":"2026-10-09T14:35:00Z","v":1084,"vw":5.106428},{"c":5.11,"h":5.12,"l":5.1013,"n":29,"o":5.12,"t":"2026-10-09T14:40:00Z","v":1318,"vw":5.10752},{"c":5.12,"h":5.12,"l":5.105,"n":25,"o":5.12,"t":"2026-10-09T14:45:00Z","v":1000,"vw":5.110833},{"c":5.13,"h":5.13,"l":5.12,"n":36,"o":5.12,"t":"2026-10-09T14:50:00Z","v":978,"vw":5.125},{"c":5.12,"h":5.15,"l":5.11,"n":46,"o":5.11,"t":"2026-10-09T14:55:00Z","v":3781,"vw":5.139116},{"c":5.14,"h":5.14,"l":5.13,"n":35,"o":5.13,"t":"2026-10-09T15:00:00Z","v":3441,"vw":5.138276},{"c":5.11,"h":5.12,"l":5.11,"n":18,"o":5.12,"t":"2026-10-09T15:05:00Z","v":1457,"vw":5.113306},{"c":5.12,"h":5.12,"l":5.12,"n":11,"o":5.12,"t":"2026-10-09T15:10:00Z","v":457,"vw":5.12},{"c":5.12,"h":5.12,"l":5.11,"n":19,"o":5.12,"t":"2026-10-09T15:15:00Z","v":947,"vw":5.117024},{"c":5.11,"h":5.125,"l":5.11,"n":33,"o":5.125,"t":"2026-10-09T15:20:00Z","v":1622,"vw":5.114167},{"c":5.12,"h":5.12,"l":5.12,"n":24,"o":5.12,"t":"2026-10-09T15:25:00Z","v":890,"vw":5.12},{"c":5.11,"h":5.12,"l":5.11,"n":13,"o":5.12,"t":"2026-10-09T15:30:00Z","v":439,"vw":5.115},{"c":5.13,"h":5.13,"l":5.12,"n":13,"o":5.13,"t":"2026-10-09T15:35:00Z","v":736,"vw":5.1283},{"c":5.125,"h":5.1297,"l":5.12,"n":27,"o":5.12,"t":"2026-10-09T15:40:00Z","v":1089,"vw":5.126669},{"c":5.12,"h":5.13,"l":5.12,"n":16,"o":5.125,"t":"2026-10-09T15:45:00Z","v":706,"vw":5.12375},{"c":5.12,"h":5.12,"l":5.12,"n":19,"o":5.12,"t":"2026-10-09T15:50:00Z","v":631,"vw":5.12},{"c":5.11,"h":5.13,"l":5.1,"n":39,"o":5.13,"t":"2026-10-09T15:55:00Z","v":2519,"vw":5.109189},{"c":5.09,"h":5.095,"l":5.09,"n":41,"o":5.09,"t":"2026-10-09T16:00:00Z","v":1021,"vw":5.091818},{"c":5.09,"h":5.09,"l":5.09,"n":23,"o":5.09,"t":"2026-10-09T16:05:00Z","v":336,"vw":5.09},{"c":5.07,"h":5.08,"l":5.06,"n":31,"o":5.08,"t":"2026-10-09T16:10:00Z","v":1475,"vw":5.065173},{"c":5.055,"h":5.07,"l":5.05,"n":49,"o":5.06,"t":"2026-10-09T16:15:00Z","v":3363,"vw":5.060588},{"c":5.0599,"h":5.0599,"l":5.05,"n":19,"o":5.055,"t":"2026-10-09T16:20:00Z","v":1061,"vw":5.054977},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-09T16:25:00Z","v":151,"vw":5.05},{"c":5.04,"h":5.05,"l":5.04,"n":54,"o":5.05,"t":"2026-10-09T16:35:00Z","v":2878,"vw":5.047654},{"c":5.03,"h":5.05,"l":5.03,"n":21,"o":5.03,"t":"2026-10-09T16:40:00Z","v":1350,"vw":5.037394},{"c":5.03,"h":5.04,"l":5.03,"n":20,"o":5.035,"t":"2026-10-09T16:45:00Z","v":634,"vw":5.035},{"c":5.03,"h":5.04,"l":5.025,"n":59,"o":5.04,"t":"2026-10-09T16:50:00Z","v":4075,"vw":5.027485},{"c":5.02,"h":5.03,"l":5.02,"n":22,"o":5.03,"t":"2026-10-09T16:55:00Z","v":4752,"vw":5.026124},{"c":4.97,"h":5.015,"l":4.97,"n":312,"o":5.015,"t":"2026-10-09T17:00:00Z","v":54056,"vw":4.997605},{"c":4.99,"h":5,"l":4.9787,"n":33,"o":4.9787,"t":"2026-10-09T17:05:00Z","v":7308,"vw":4.996981},{"c":5,"h":5,"l":4.9937,"n":30,"o":4.9937,"t":"2026-10-09T17:10:00Z","v":1430,"vw":4.99874},{"c":4.99,"h":5.01,"l":4.99,"n":54,"o":5,"t":"2026-10-09T17:15:00Z","v":3098,"vw":4.997988},{"c":4.985,"h":5,"l":4.985,"n":19,"o":5,"t":"2026-10-09T17:20:00Z","v":1792,"vw":4.988333},{"c":4.9716,"h":4.98,"l":4.9716,"n":48,"o":4.98,"t":"2026-10-09T17:25:00Z","v":1861,"vw":4.976386},{"c":4.9849,"h":4.99,"l":4.98,"n":53,"o":4.98,"t":"2026-10-09T17:30:00Z","v":2679,"vw":4.984313},{"c":5.01,"h":5.01,"l":5,"n":30,"o":5,"t":"2026-10-09T17:35:00Z","v":778,"vw":5.006667},{"c":5.01,"h":5.01,"l":5,"n":24,"o":5.01,"t":"2026-10-09T17:40:00Z","v":830,"vw":5.006},{"c":5.01,"h":5.01,"l":5.005,"n":17,"o":5.01,"t":"2026-10-09T17:45:00Z","v":1253,"vw":5.006538},{"c":4.99,"h":5.01,"l":4.99,"n":63,"o":5.01,"t":"2026-10-09T17:50:00Z","v":9812,"vw":5.000571},{"c":4.99,"h":4.995,"l":4.99,"n":38,"o":4.99,"t":"2026-10-09T17:55:00Z","v":1568,"vw":4.990675},{"c":4.985,"h":4.99,"l":4.985,"n":18,"o":4.985,"t":"2026-10-09T18:00:00Z","v":1664,"vw":4.985385},{"c":4.99,"h":4.995,"l":4.99,"n":38,"o":4.99,"t":"2026-10-09T18:05:00Z","v":2459,"vw":4.990782},{"c":4.975,"h":4.99,"l":4.975,"n":65,"o":4.99,"t":"2026-10-09T18:10:00Z","v":4123,"vw":4.979481},{"c":4.96,"h":4.98,"l":4.95,"n":97,"o":4.98,"t":"2026-10-09T18:15:00Z","v":9361,"vw":4.964545},{"c":4.915,"h":4.95,"l":4.91,"n":71,"o":4.95,"t":"2026-10-09T18:20:00Z","v":5501,"vw":4.927842},{"c":4.9,"h":4.91,"l":4.9,"n":165,"o":4.91,"t":"2026-10-09T18:25:00Z","v":11800,"vw":4.905211},{"c":4.915,"h":4.915,"l":4.91,"n":53,"o":4.91,"t":"2026-10-09T18:30:00Z","v":1413,"vw":4.910714},{"c":4.89,"h":4.915,"l":4.89,"n":93,"o":4.91,"t":"2026-10-09T18:35:00Z","v":4701,"vw":4.901856},{"c":4.89,"h":4.89,"l":4.88,"n":31,"o":4.89,"t":"2026-10-09T18:40:00Z","v":2089,"vw":4.889344},{"c":4.88,"h":4.9,"l":4.88,"n":62,"o":4.895,"t":"2026-10-09T18:45:00Z","v":4201,"vw":4.89049},{"c":4.88,"h":4.89,"l":4.88,"n":63,"o":4.885,"t":"2026-10-09T18:50:00Z","v":2509,"vw":4.881922},{"c":4.88,"h":4.885,"l":4.87,"n":88,"o":4.88,"t":"2026-10-09T18:55:00Z","v":7257,"vw":4.875869},{"c":4.87,"h":4.88,"l":4.87,"n":30,"o":4.88,"t":"2026-10-09T19:00:00Z","v":890,"vw":4.873333},{"c":4.88,"h":4.885,"l":4.8616,"n":77,"o":4.8616,"t":"2026-10-09T19:05:00Z","v":4265,"vw":4.875061},{"c":4.89,"h":4.91,"l":4.88,"n":128,"o":4.89,"t":"2026-10-09T19:10:00Z","v":6443,"vw":4.901154},{"c":4.92,"h":4.93,"l":4.88,"n":272,"o":4.89,"t":"2026-10-09T19:15:00Z","v":14688,"vw":4.90281},{"c":4.9112,"h":4.93,"l":4.91,"n":80,"o":4.915,"t":"2026-10-09T19:20:00Z","v":6185,"vw":4.917746},{"c":4.89,"h":4.9199,"l":4.89,"n":135,"o":4.91,"t":"2026-10-09T19:25:00Z","v":18274,"vw":4.901431},{"c":4.895,"h":4.9,"l":4.88,"n":66,"o":4.88,"t":"2026-10-09T19:30:00Z","v":7978,"vw":4.892024},{"c":4.9,"h":4.91,"l":4.89,"n":131,"o":4.895,"t":"2026-10-09T19:35:00Z","v":15446,"vw":4.899934},{"c":4.89,"h":4.89,"l":4.875,"n":186,"o":4.89,"t":"2026-10-09T19:40:00Z","v":18241,"vw":4.884284},{"c":4.9,"h":4.9,"l":4.88,"n":117,"o":4.89,"t":"2026-10-09T19:45:00Z","v":11255,"vw":4.893448},{"c":4.89,"h":4.91,"l":4.89,"n":215,"o":4.9004,"t":"2026-10-09T19:50:00Z","v":45674,"vw":4.898982},{"c":4.84,"h":4.9076,"l":4.84,"n":417,"o":4.905,"t":"2026-10-09T19:55:00Z","v":42894,"vw":4.87356},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-09T20:00:00Z","v":10422,"vw":4.86},{"c":4.91,"h":4.91,"l":4.8501,"n":2,"o":4.8501,"t":"2026-10-09T20:05:00Z","v":5000,"vw":4.87406},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-09T20:20:00Z","v":315,"vw":4.91},{"c":4.9376,"h":4.94,"l":4.9376,"n":4,"o":4.94,"t":"2026-10-09T20:25:00Z","v":303,"vw":4.9384},{"c":4.9337,"h":4.9374,"l":4.9337,"n":2,"o":4.9374,"t":"2026-10-09T20:30:00Z","v":247,"vw":4.935902},{"c":4.938,"h":4.938,"l":4.938,"n":1,"o":4.938,"t":"2026-10-09T20:45:00Z","v":100,"vw":4.938},{"c":5.0606,"h":5.0606,"l":5.0606,"n":1,"o":5.0606,"t":"2026-10-09T21:20:00Z","v":100,"vw":5.0606},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-09T21:35:00Z","v":100,"vw":5.08},{"c":5.0504,"h":5.0504,"l":5.0504,"n":1,"o":5.0504,"t":"2026-10-09T21:50:00Z","v":197,"vw":5.0504},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-09T21:55:00Z","v":450,"vw":5.05},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T22:40:00Z","v":300,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T23:10:00Z","v":361,"vw":4.9},{"c":4.9248,"h":4.9248,"l":4.9248,"n":1,"o":4.9248,"t":"2026-10-09T23:25:00Z","v":1000,"vw":4.9248},{"c":5,"h":5.05,"l":5,"n":4,"o":5.05,"t":"2026-10-12T11:00:00Z","v":315,"vw":5.026786},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-12T11:10:00Z","v":250,"vw":4.9},{"c":5,"h":5,"l":4.95,"n":3,"o":4.95,"t":"2026-10-12T11:20:00Z","v":500,"vw":4.98},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-12T12:00:00Z","v":200,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-12T12:10:00Z","v":100,"vw":4.88},{"c":4.9994,"h":4.9994,"l":4.9994,"n":1,"o":4.9994,"t":"2026-10-12T13:00:00Z","v":1000,"vw":4.9994},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-12T13:25:00Z","v":1501,"vw":4.86},{"c":4.83,"h":4.9393,"l":4.81,"n":162,"o":4.89,"t":"2026-10-12T13:30:00Z","v":28928,"vw":4.878872},{"c":4.77,"h":4.825,"l":4.755,"n":169,"o":4.825,"t":"2026-10-12T13:35:00Z","v":12554,"vw":4.784727},{"c":4.78,"h":4.8,"l":4.775,"n":15,"o":4.78,"t":"2026-10-12T13:40:00Z","v":2298,"vw":4.791129},{"c":4.81,"h":4.81,"l":4.78,"n":55,"o":4.78,"t":"2026-10-12T13:45:00Z","v":7272,"vw":4.80542},{"c":4.7933,"h":4.82,"l":4.78,"n":9,"o":4.78,"t":"2026-10-12T13:50:00Z","v":1690,"vw":4.794216},{"c":4.82,"h":4.83,"l":4.8101,"n":84,"o":4.8101,"t":"2026-10-12T13:55:00Z","v":11898,"vw":4.818639},{"c":4.74,"h":4.81,"l":4.74,"n":69,"o":4.81,"t":"2026-10-12T14:00:00Z","v":4480,"vw":4.778955},{"c":4.78,"h":4.78,"l":4.75,"n":50,"o":4.75,"t":"2026-10-12T14:05:00Z","v":5962,"vw":4.756497},{"c":4.8,"h":4.8,"l":4.79,"n":72,"o":4.79,"t":"2026-10-12T14:10:00Z","v":1497,"vw":4.791154},{"c":4.82,"h":4.82,"l":4.78,"n":160,"o":4.79,"t":"2026-10-12T14:15:00Z","v":21872,"vw":4.801744},{"c":4.83,"h":4.83,"l":4.8187,"n":16,"o":4.8187,"t":"2026-10-12T14:20:00Z","v":1619,"vw":4.821591},{"c":4.8177,"h":4.83,"l":4.815,"n":32,"o":4.82,"t":"2026-10-12T14:25:00Z","v":2188,"vw":4.820159},{"c":4.82,"h":4.83,"l":4.82,"n":29,"o":4.83,"t":"2026-10-12T14:30:00Z","v":1849,"vw":4.825},{"c":4.81,"h":4.82,"l":4.81,"n":19,"o":4.82,"t":"2026-10-12T14:35:00Z","v":2277,"vw":4.814231},{"c":4.83,"h":4.83,"l":4.802,"n":72,"o":4.81,"t":"2026-10-12T14:40:00Z","v":7333,"vw":4.812061},{"c":4.83,"h":4.83,"l":4.82,"n":11,"o":4.83,"t":"2026-10-12T14:45:00Z","v":637,"vw":4.825},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-12T14:50:00Z","v":592,"vw":4.82},{"c":4.83,"h":4.83,"l":4.82,"n":17,"o":4.82,"t":"2026-10-12T14:55:00Z","v":1901,"vw":4.828348},{"c":4.845,"h":4.845,"l":4.825,"n":53,"o":4.825,"t":"2026-10-12T15:00:00Z","v":2999,"vw":4.832608},{"c":4.85,"h":4.85,"l":4.845,"n":20,"o":4.845,"t":"2026-10-12T15:05:00Z","v":890,"vw":4.846351},{"c":4.86,"h":4.86,"l":4.845,"n":66,"o":4.845,"t":"2026-10-12T15:10:00Z","v":4035,"vw":4.853654},{"c":4.89,"h":4.89,"l":4.865,"n":45,"o":4.865,"t":"2026-10-12T15:15:00Z","v":4028,"vw":4.881649},{"c":4.91,"h":4.92,"l":4.89,"n":106,"o":4.9,"t":"2026-10-12T15:20:00Z","v":10134,"vw":4.911793},{"c":4.92,"h":4.92,"l":4.92,"n":23,"o":4.92,"t":"2026-10-12T15:25:00Z","v":710,"vw":4.92},{"c":4.93,"h":4.93,"l":4.925,"n":38,"o":4.925,"t":"2026-10-12T15:30:00Z","v":1478,"vw":4.928057},{"c":4.945,"h":4.95,"l":4.935,"n":23,"o":4.94,"t":"2026-10-12T15:35:00Z","v":1460,"vw":4.94165},{"c":4.94,"h":4.95,"l":4.94,"n":18,"o":4.95,"t":"2026-10-12T15:40:00Z","v":1706,"vw":4.943216},{"c":4.925,"h":4.925,"l":4.925,"n":18,"o":4.925,"t":"2026-10-12T15:45:00Z","v":953,"vw":4.925},{"c":4.935,"h":4.935,"l":4.925,"n":39,"o":4.925,"t":"2026-10-12T15:50:00Z","v":1635,"vw":4.930469},{"c":4.935,"h":4.935,"l":4.935,"n":8,"o":4.935,"t":"2026-10-12T15:55:00Z","v":376,"vw":4.935},{"c":4.94,"h":4.94,"l":4.9347,"n":13,"o":4.94,"t":"2026-10-12T16:00:00Z","v":2453,"vw":4.935195},{"c":4.945,"h":4.945,"l":4.94,"n":20,"o":4.94,"t":"2026-10-12T16:05:00Z","v":2879,"vw":4.943048},{"c":4.935,"h":4.94,"l":4.93,"n":19,"o":4.94,"t":"2026-10-12T16:10:00Z","v":1295,"vw":4.936667},{"c":4.925,"h":4.935,"l":4.92,"n":74,"o":4.935,"t":"2026-10-12T16:15:00Z","v":5435,"vw":4.928194},{"c":4.915,"h":4.9205,"l":4.91,"n":56,"o":4.9205,"t":"2026-10-12T16:20:00Z","v":4922,"vw":4.918766},{"c":4.92,"h":4.92,"l":4.91,"n":50,"o":4.915,"t":"2026-10-12T16:25:00Z","v":5453,"vw":4.917137},{"c":4.93,"h":4.93,"l":4.9299,"n":26,"o":4.93,"t":"2026-10-12T16:30:00Z","v":2244,"vw":4.929939},{"c":4.93,"h":4.94,"l":4.9248,"n":19,"o":4.9304,"t":"2026-10-12T16:35:00Z","v":1594,"vw":4.93115},{"c":4.93,"h":4.93,"l":4.925,"n":22,"o":4.93,"t":"2026-10-12T16:40:00Z","v":2028,"vw":4.928932},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-12T16:45:00Z","v":100,"vw":4.925},{"c":4.925,"h":4.925,"l":4.925,"n":4,"o":4.925,"t":"2026-10-12T16:50:00Z","v":300,"vw":4.925},{"c":4.93,"h":4.93,"l":4.925,"n":11,"o":4.925,"t":"2026-10-12T16:55:00Z","v":627,"vw":4.925901},{"c":4.915,"h":4.92,"l":4.915,"n":27,"o":4.92,"t":"2026-10-12T17:00:00Z","v":1730,"vw":4.917697},{"c":4.925,"h":4.9261,"l":4.9199,"n":38,"o":4.92,"t":"2026-10-12T17:05:00Z","v":4588,"vw":4.9232},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-10-12T17:10:00Z","v":735,"vw":4.93},{"c":4.915,"h":4.925,"l":4.915,"n":29,"o":4.925,"t":"2026-10-12T17:15:00Z","v":4710,"vw":4.920461},{"c":4.905,"h":4.91,"l":4.9,"n":19,"o":4.91,"t":"2026-10-12T17:20:00Z","v":1396,"vw":4.906818},{"c":4.875,"h":4.905,"l":4.875,"n":63,"o":4.905,"t":"2026-10-12T17:25:00Z","v":5510,"vw":4.893225},{"c":4.88,"h":4.88,"l":4.87,"n":19,"o":4.875,"t":"2026-10-12T17:30:00Z","v":1159,"vw":4.871636},{"c":4.865,"h":4.88,"l":4.865,"n":99,"o":4.8777,"t":"2026-10-12T17:35:00Z","v":5305,"vw":4.875947},{"c":4.85,"h":4.8711,"l":4.85,"n":38,"o":4.87,"t":"2026-10-12T17:40:00Z","v":4188,"vw":4.86465},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-12T17:45:00Z","v":560,"vw":4.84},{"c":4.835,"h":4.85,"l":4.835,"n":20,"o":4.84,"t":"2026-10-12T17:50:00Z","v":1277,"vw":4.840625},{"c":4.84,"h":4.84,"l":4.84,"n":9,"o":4.84,"t":"2026-10-12T17:55:00Z","v":364,"vw":4.84},{"c":4.835,"h":4.84,"l":4.835,"n":16,"o":4.84,"t":"2026-10-12T18:00:00Z","v":1617,"vw":4.835403},{"c":4.8597,"h":4.8597,"l":4.835,"n":43,"o":4.835,"t":"2026-10-12T18:05:00Z","v":3754,"vw":4.845695},{"c":4.855,"h":4.86,"l":4.855,"n":15,"o":4.86,"t":"2026-10-12T18:15:00Z","v":783,"vw":4.857106},{"c":4.855,"h":4.86,"l":4.855,"n":8,"o":4.86,"t":"2026-10-12T18:20:00Z","v":623,"vw":4.857132},{"c":4.855,"h":4.855,"l":4.85,"n":16,"o":4.855,"t":"2026-10-12T18:25:00Z","v":1702,"vw":4.852164},{"c":4.83,"h":4.86,"l":4.83,"n":28,"o":4.86,"t":"2026-10-12T18:30:00Z","v":1969,"vw":4.847795},{"c":4.845,"h":4.85,"l":4.845,"n":16,"o":4.85,"t":"2026-10-12T18:35:00Z","v":694,"vw":4.8475},{"c":4.84,"h":4.842,"l":4.84,"n":7,"o":4.842,"t":"2026-10-12T18:40:00Z","v":2842,"vw":4.841457},{"c":4.83,"h":4.84,"l":4.83,"n":34,"o":4.84,"t":"2026-10-12T18:45:00Z","v":2039,"vw":4.834348},{"c":4.81,"h":4.825,"l":4.81,"n":31,"o":4.825,"t":"2026-10-12T18:50:00Z","v":2340,"vw":4.816153},{"c":4.83,"h":4.83,"l":4.82,"n":36,"o":4.82,"t":"2026-10-12T18:55:00Z","v":1927,"vw":4.820732},{"c":4.84,"h":4.84,"l":4.83,"n":34,"o":4.83,"t":"2026-10-12T19:00:00Z","v":2091,"vw":4.835556},{"c":4.825,"h":4.84,"l":4.825,"n":13,"o":4.84,"t":"2026-10-12T19:05:00Z","v":627,"vw":4.830731},{"c":4.83,"h":4.83,"l":4.825,"n":20,"o":4.825,"t":"2026-10-12T19:10:00Z","v":2019,"vw":4.827073},{"c":4.85,"h":4.85,"l":4.84,"n":15,"o":4.84,"t":"2026-10-12T19:15:00Z","v":992,"vw":4.842597},{"c":4.835,"h":4.845,"l":4.835,"n":15,"o":4.845,"t":"2026-10-12T19:20:00Z","v":1183,"vw":4.840531},{"c":4.835,"h":4.84,"l":4.83,"n":18,"o":4.84,"t":"2026-10-12T19:25:00Z","v":2814,"vw":4.835197},{"c":4.835,"h":4.84,"l":4.835,"n":10,"o":4.835,"t":"2026-10-12T19:30:00Z","v":510,"vw":4.83625},{"c":4.85,"h":4.86,"l":4.835,"n":107,"o":4.84,"t":"2026-10-12T19:35:00Z","v":11210,"vw":4.843901},{"c":4.83,"h":4.85,"l":4.83,"n":54,"o":4.85,"t":"2026-10-12T19:40:00Z","v":4216,"vw":4.838793},{"c":4.86,"h":4.86,"l":4.84,"n":106,"o":4.84,"t":"2026-10-12T19:45:00Z","v":15496,"vw":4.850296},{"c":4.845,"h":4.855,"l":4.845,"n":34,"o":4.855,"t":"2026-10-12T19:50:00Z","v":2036,"vw":4.852072},{"c":4.83,"h":4.84,"l":4.8,"n":287,"o":4.84,"t":"2026-10-12T19:55:00Z","v":22067,"vw":4.820577},{"c":4.84,"h":4.86,"l":4.83,"n":6,"o":4.83,"t":"2026-10-12T20:00:00Z","v":9096,"vw":4.84223},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-12T20:50:00Z","v":250,"vw":4.89},{"c":4.73,"h":4.73,"l":4.72,"n":2,"o":4.72,"t":"2026-10-13T08:00:00Z","v":400,"vw":4.7225},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-13T09:10:00Z","v":147,"vw":4.84},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-13T13:25:00Z","v":3260,"vw":4.8},{"c":4.71,"h":4.8,"l":4.7,"n":144,"o":4.75,"t":"2026-10-13T13:30:00Z","v":46624,"vw":4.736488},{"c":4.74,"h":4.745,"l":4.72,"n":27,"o":4.72,"t":"2026-10-13T13:35:00Z","v":9145,"vw":4.729767},{"c":4.7,"h":4.7395,"l":4.7,"n":159,"o":4.7315,"t":"2026-10-13T13:40:00Z","v":5701,"vw":4.716395},{"c":4.67,"h":4.7,"l":4.67,"n":88,"o":4.7,"t":"2026-10-13T13:45:00Z","v":3406,"vw":4.681855},{"c":4.6209,"h":4.67,"l":4.6209,"n":30,"o":4.67,"t":"2026-10-13T13:50:00Z","v":7133,"vw":4.64085},{"c":4.59,"h":4.62,"l":4.59,"n":94,"o":4.62,"t":"2026-10-13T13:55:00Z","v":8847,"vw":4.601507},{"c":4.62,"h":4.62,"l":4.57,"n":162,"o":4.58,"t":"2026-10-13T14:00:00Z","v":20582,"vw":4.584479},{"c":4.595,"h":4.61,"l":4.595,"n":35,"o":4.61,"t":"2026-10-13T14:05:00Z","v":2559,"vw":4.605672},{"c":4.605,"h":4.605,"l":4.605,"n":15,"o":4.605,"t":"2026-10-13T14:10:00Z","v":860,"vw":4.605},{"c":4.6,"h":4.61,"l":4.57,"n":340,"o":4.595,"t":"2026-10-13T14:15:00Z","v":11761,"vw":4.592475},{"c":4.5899,"h":4.6,"l":4.565,"n":54,"o":4.6,"t":"2026-10-13T14:20:00Z","v":1986,"vw":4.577589},{"c":4.56,"h":4.57,"l":4.55,"n":141,"o":4.57,"t":"2026-10-13T14:25:00Z","v":9238,"vw":4.554829},{"c":4.55,"h":4.57,"l":4.54,"n":53,"o":4.56,"t":"2026-10-13T14:30:00Z","v":6258,"vw":4.559482},{"c":4.54,"h":4.55,"l":4.54,"n":21,"o":4.55,"t":"2026-10-13T14:35:00Z","v":1658,"vw":4.541715},{"c":4.55,"h":4.555,"l":4.53,"n":41,"o":4.53,"t":"2026-10-13T14:40:00Z","v":4554,"vw":4.540957},{"c":4.5527,"h":4.56,"l":4.54,"n":47,"o":4.55,"t":"2026-10-13T14:45:00Z","v":10109,"vw":4.550674},{"c":4.5511,"h":4.5674,"l":4.5509,"n":26,"o":4.5674,"t":"2026-10-13T14:50:00Z","v":1548,"vw":4.556296},{"c":4.54,"h":4.555,"l":4.54,"n":159,"o":4.55,"t":"2026-10-13T14:55:00Z","v":12524,"vw":4.550645},{"c":4.55,"h":4.55,"l":4.54,"n":73,"o":4.545,"t":"2026-10-13T15:00:00Z","v":6540,"vw":4.544482},{"c":4.57,"h":4.57,"l":4.55,"n":49,"o":4.56,"t":"2026-10-13T15:05:00Z","v":1178,"vw":4.56},{"c":4.56,"h":4.59,"l":4.56,"n":94,"o":4.575,"t":"2026-10-13T15:10:00Z","v":18354,"vw":4.572737},{"c":4.565,"h":4.565,"l":4.55,"n":42,"o":4.56,"t":"2026-10-13T15:15:00Z","v":3076,"vw":4.558366},{"c":4.55,"h":4.565,"l":4.53,"n":120,"o":4.565,"t":"2026-10-13T15:20:00Z","v":13199,"vw":4.544676},{"c":4.55,"h":4.55,"l":4.55,"n":9,"o":4.55,"t":"2026-10-13T15:25:00Z","v":516,"vw":4.55},{"c":4.5101,"h":4.54,"l":4.505,"n":147,"o":4.54,"t":"2026-10-13T15:30:00Z","v":15513,"vw":4.519885},{"c":4.505,"h":4.55,"l":4.505,"n":240,"o":4.51,"t":"2026-10-13T15:35:00Z","v":17426,"vw":4.52487},{"c":4.485,"h":4.51,"l":4.48,"n":88,"o":4.51,"t":"2026-10-13T15:40:00Z","v":21614,"vw":4.49839},{"c":4.46,"h":4.47,"l":4.4501,"n":34,"o":4.47,"t":"2026-10-13T15:45:00Z","v":7923,"vw":4.464555},{"c":4.465,"h":4.47,"l":4.45,"n":81,"o":4.46,"t":"2026-10-13T15:50:00Z","v":5851,"vw":4.459812},{"c":4.465,"h":4.465,"l":4.46,"n":52,"o":4.465,"t":"2026-10-13T15:55:00Z","v":5351,"vw":4.464724},{"c":4.485,"h":4.49,"l":4.465,"n":114,"o":4.465,"t":"2026-10-13T16:00:00Z","v":12158,"vw":4.469146},{"c":4.485,"h":4.5,"l":4.485,"n":69,"o":4.485,"t":"2026-10-13T16:05:00Z","v":12073,"vw":4.488741},{"c":4.475,"h":4.485,"l":4.47,"n":74,"o":4.485,"t":"2026-10-13T16:10:00Z","v":10912,"vw":4.471954},{"c":4.455,"h":4.4701,"l":4.45,"n":32,"o":4.4701,"t":"2026-10-13T16:15:00Z","v":6853,"vw":4.467167},{"c":4.4605,"h":4.47,"l":4.45,"n":109,"o":4.4589,"t":"2026-10-13T16:20:00Z","v":8470,"vw":4.459501},{"c":4.455,"h":4.46,"l":4.45,"n":34,"o":4.46,"t":"2026-10-13T16:25:00Z","v":2618,"vw":4.455935},{"c":4.47,"h":4.47,"l":4.455,"n":59,"o":4.455,"t":"2026-10-13T16:30:00Z","v":4634,"vw":4.45966},{"c":4.47,"h":4.475,"l":4.46,"n":53,"o":4.465,"t":"2026-10-13T16:35:00Z","v":9101,"vw":4.46612},{"c":4.465,"h":4.47,"l":4.4642,"n":21,"o":4.47,"t":"2026-10-13T16:40:00Z","v":3792,"vw":4.465194},{"c":4.465,"h":4.47,"l":4.465,"n":34,"o":4.465,"t":"2026-10-13T16:45:00Z","v":1562,"vw":4.46648},{"c":4.465,"h":4.4699,"l":4.465,"n":16,"o":4.465,"t":"2026-10-13T16:50:00Z","v":1721,"vw":4.468369},{"c":4.45,"h":4.465,"l":4.435,"n":112,"o":4.465,"t":"2026-10-13T16:55:00Z","v":7777,"vw":4.4445},{"c":4.445,"h":4.46,"l":4.4322,"n":103,"o":4.4375,"t":"2026-10-13T17:00:00Z","v":9137,"vw":4.450254},{"c":4.44,"h":4.45,"l":4.44,"n":50,"o":4.445,"t":"2026-10-13T17:05:00Z","v":6303,"vw":4.442892},{"c":4.435,"h":4.4399,"l":4.435,"n":16,"o":4.435,"t":"2026-10-13T17:10:00Z","v":844,"vw":4.436225},{"c":4.41,"h":4.44,"l":4.41,"n":94,"o":4.435,"t":"2026-10-13T17:15:00Z","v":6906,"vw":4.431907},{"c":4.405,"h":4.405,"l":4.405,"n":15,"o":4.405,"t":"2026-10-13T17:20:00Z","v":568,"vw":4.405},{"c":4.395,"h":4.405,"l":4.3928,"n":88,"o":4.405,"t":"2026-10-13T17:25:00Z","v":4729,"vw":4.397315},{"c":4.38,"h":4.39,"l":4.38,"n":58,"o":4.39,"t":"2026-10-13T17:30:00Z","v":8067,"vw":4.384996},{"c":4.385,"h":4.39,"l":4.3802,"n":27,"o":4.39,"t":"2026-10-13T17:35:00Z","v":2330,"vw":4.382625},{"c":4.37,"h":4.39,"l":4.37,"n":30,"o":4.39,"t":"2026-10-13T17:40:00Z","v":1617,"vw":4.38},{"c":4.3617,"h":4.37,"l":4.3601,"n":14,"o":4.3601,"t":"2026-10-13T17:45:00Z","v":752,"vw":4.364346},{"c":4.355,"h":4.365,"l":4.35,"n":93,"o":4.36,"t":"2026-10-13T17:50:00Z","v":8043,"vw":4.360138},{"c":4.345,"h":4.355,"l":4.345,"n":20,"o":4.355,"t":"2026-10-13T17:55:00Z","v":1485,"vw":4.3486},{"c":4.345,"h":4.345,"l":4.3401,"n":18,"o":4.345,"t":"2026-10-13T18:00:00Z","v":2165,"vw":4.34215},{"c":4.365,"h":4.37,"l":4.345,"n":58,"o":4.345,"t":"2026-10-13T18:05:00Z","v":4671,"vw":4.352703},{"c":4.38,"h":4.4,"l":4.38,"n":75,"o":4.38,"t":"2026-10-13T18:10:00Z","v":7554,"vw":4.388114},{"c":4.4,"h":4.41,"l":4.375,"n":38,"o":4.375,"t":"2026-10-13T18:15:00Z","v":9261,"vw":4.394605},{"c":4.3936,"h":4.3936,"l":4.39,"n":48,"o":4.39,"t":"2026-10-13T18:20:00Z","v":2640,"vw":4.390436},{"c":4.4,"h":4.4051,"l":4.39,"n":38,"o":4.4,"t":"2026-10-13T18:25:00Z","v":3488,"vw":4.399491},{"c":4.395,"h":4.4,"l":4.3901,"n":13,"o":4.4,"t":"2026-10-13T18:30:00Z","v":1783,"vw":4.392439},{"c":4.37,"h":4.4,"l":4.36,"n":65,"o":4.4,"t":"2026-10-13T18:35:00Z","v":7912,"vw":4.377579},{"c":4.4,"h":4.41,"l":4.38,"n":40,"o":4.38,"t":"2026-10-13T18:40:00Z","v":3434,"vw":4.390204},{"c":4.405,"h":4.41,"l":4.395,"n":36,"o":4.395,"t":"2026-10-13T18:45:00Z","v":12071,"vw":4.399545},{"c":4.405,"h":4.405,"l":4.405,"n":16,"o":4.405,"t":"2026-10-13T18:50:00Z","v":1335,"vw":4.405},{"c":4.4,"h":4.405,"l":4.3901,"n":22,"o":4.405,"t":"2026-10-13T18:55:00Z","v":1987,"vw":4.396655},{"c":4.4,"h":4.4,"l":4.395,"n":9,"o":4.395,"t":"2026-10-13T19:00:00Z","v":751,"vw":4.398333},{"c":4.435,"h":4.44,"l":4.395,"n":124,"o":4.395,"t":"2026-10-13T19:05:00Z","v":14333,"vw":4.41625},{"c":4.43,"h":4.435,"l":4.425,"n":40,"o":4.435,"t":"2026-10-13T19:10:00Z","v":3710,"vw":4.429837},{"c":4.435,"h":4.44,"l":4.425,"n":23,"o":4.425,"t":"2026-10-13T19:15:00Z","v":2599,"vw":4.429365},{"c":4.425,"h":4.43,"l":4.425,"n":33,"o":4.43,"t":"2026-10-13T19:20:00Z","v":2229,"vw":4.428182},{"c":4.435,"h":4.44,"l":4.425,"n":48,"o":4.43,"t":"2026-10-13T19:25:00Z","v":5613,"vw":4.432062},{"c":4.435,"h":4.44,"l":4.432,"n":27,"o":4.435,"t":"2026-10-13T19:30:00Z","v":2402,"vw":4.435803},{"c":4.435,"h":4.435,"l":4.435,"n":48,"o":4.435,"t":"2026-10-13T19:35:00Z","v":2839,"vw":4.435},{"c":4.445,"h":4.45,"l":4.44,"n":49,"o":4.44,"t":"2026-10-13T19:40:00Z","v":4765,"vw":4.444441},{"c":4.425,"h":4.4492,"l":4.425,"n":89,"o":4.445,"t":"2026-10-13T19:45:00Z","v":8052,"vw":4.435046},{"c":4.415,"h":4.425,"l":4.4105,"n":85,"o":4.425,"t":"2026-10-13T19:50:00Z","v":4156,"vw":4.415627},{"c":4.41,"h":4.425,"l":4.4,"n":240,"o":4.41,"t":"2026-10-13T19:55:00Z","v":21346,"vw":4.413272},{"c":4.46,"h":4.46,"l":4.43,"n":4,"o":4.43,"t":"2026-10-13T20:00:00Z","v":3796,"vw":4.431977},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T11:35:00Z","v":262,"vw":4.6},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-14T11:50:00Z","v":100,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-14T12:05:00Z","v":150,"vw":4.48},{"c":4.4693,"h":4.4695,"l":4.4693,"n":2,"o":4.4695,"t":"2026-10-14T12:50:00Z","v":2100,"vw":4.469471},{"c":4.46,"h":4.465,"l":4.46,"n":12,"o":4.465,"t":"2026-10-14T13:00:00Z","v":1878,"vw":4.463036},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-14T13:10:00Z","v":160,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-14T13:20:00Z","v":1000,"vw":4.44},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-14T13:25:00Z","v":1000,"vw":4.41},{"c":4.31,"h":4.4,"l":4.3,"n":140,"o":4.34,"t":"2026-10-14T13:30:00Z","v":16866,"vw":4.325195},{"c":4.33,"h":4.33,"l":4.315,"n":58,"o":4.32,"t":"2026-10-14T13:35:00Z","v":6898,"vw":4.325569},{"c":4.33,"h":4.35,"l":4.325,"n":35,"o":4.33,"t":"2026-10-14T13:40:00Z","v":3777,"vw":4.332198},{"c":4.3337,"h":4.35,"l":4.33,"n":62,"o":4.34,"t":"2026-10-14T13:45:00Z","v":11581,"vw":4.341458},{"c":4.3544,"h":4.3595,"l":4.35,"n":37,"o":4.3595,"t":"2026-10-14T13:50:00Z","v":2130,"vw":4.357312},{"c":4.345,"h":4.369,"l":4.345,"n":83,"o":4.36,"t":"2026-10-14T13:55:00Z","v":8164,"vw":4.359794},{"c":4.31,"h":4.35,"l":4.31,"n":72,"o":4.34,"t":"2026-10-14T14:00:00Z","v":8267,"vw":4.322364},{"c":4.3027,"h":4.31,"l":4.28,"n":104,"o":4.3,"t":"2026-10-14T14:05:00Z","v":19187,"vw":4.299896},{"c":4.28,"h":4.3036,"l":4.28,"n":98,"o":4.3036,"t":"2026-10-14T14:10:00Z","v":2638,"vw":4.290582},{"c":4.27,"h":4.29,"l":4.27,"n":78,"o":4.285,"t":"2026-10-14T14:15:00Z","v":2264,"vw":4.280297},{"c":4.265,"h":4.2791,"l":4.26,"n":46,"o":4.275,"t":"2026-10-14T14:20:00Z","v":3922,"vw":4.271675},{"c":4.275,"h":4.275,"l":4.25,"n":101,"o":4.26,"t":"2026-10-14T14:25:00Z","v":7728,"vw":4.261144},{"c":4.27,"h":4.285,"l":4.27,"n":81,"o":4.2793,"t":"2026-10-14T14:30:00Z","v":6938,"vw":4.2738},{"c":4.27,"h":4.275,"l":4.27,"n":29,"o":4.275,"t":"2026-10-14T14:35:00Z","v":12973,"vw":4.270088},{"c":4.265,"h":4.27,"l":4.265,"n":48,"o":4.27,"t":"2026-10-14T14:40:00Z","v":2941,"vw":4.266809},{"c":4.255,"h":4.2605,"l":4.255,"n":24,"o":4.2605,"t":"2026-10-14T14:45:00Z","v":1985,"vw":4.257278},{"c":4.255,"h":4.255,"l":4.25,"n":19,"o":4.25,"t":"2026-10-14T14:50:00Z","v":6321,"vw":4.250806},{"c":4.2493,"h":4.255,"l":4.245,"n":160,"o":4.255,"t":"2026-10-14T14:55:00Z","v":58166,"vw":4.249103},{"c":4.24,"h":4.2485,"l":4.24,"n":53,"o":4.2485,"t":"2026-10-14T15:00:00Z","v":4437,"vw":4.240272},{"c":4.205,"h":4.215,"l":4.205,"n":26,"o":4.215,"t":"2026-10-14T15:05:00Z","v":1599,"vw":4.212303},{"c":4.205,"h":4.205,"l":4.205,"n":10,"o":4.205,"t":"2026-10-14T15:10:00Z","v":937,"vw":4.205},{"c":4.16,"h":4.205,"l":4.16,"n":98,"o":4.205,"t":"2026-10-14T15:15:00Z","v":6202,"vw":4.191069},{"c":4.2,"h":4.2,"l":4.165,"n":180,"o":4.165,"t":"2026-10-14T15:20:00Z","v":29499,"vw":4.177713},{"c":4.195,"h":4.2,"l":4.195,"n":30,"o":4.195,"t":"2026-10-14T15:25:00Z","v":1613,"vw":4.195752},{"c":4.175,"h":4.195,"l":4.175,"n":61,"o":4.195,"t":"2026-10-14T15:30:00Z","v":8241,"vw":4.186418},{"c":4.175,"h":4.175,"l":4.175,"n":12,"o":4.175,"t":"2026-10-14T15:35:00Z","v":906,"vw":4.175},{"c":4.175,"h":4.175,"l":4.17,"n":16,"o":4.17,"t":"2026-10-14T15:40:00Z","v":708,"vw":4.173028},{"c":4.1686,"h":4.1686,"l":4.1686,"n":4,"o":4.1686,"t":"2026-10-14T15:45:00Z","v":143,"vw":4.1686},{"c":4.165,"h":4.17,"l":4.1639,"n":61,"o":4.165,"t":"2026-10-14T15:50:00Z","v":5116,"vw":4.166083},{"c":4.1628,"h":4.1628,"l":4.1628,"n":14,"o":4.1628,"t":"2026-10-14T15:55:00Z","v":482,"vw":4.1628},{"c":4.16,"h":4.165,"l":4.16,"n":33,"o":4.165,"t":"2026-10-14T16:00:00Z","v":7263,"vw":4.160279},{"c":4.15,"h":4.17,"l":4.14,"n":123,"o":4.16,"t":"2026-10-14T16:05:00Z","v":9161,"vw":4.149896},{"c":4.15,"h":4.15,"l":4.15,"n":14,"o":4.15,"t":"2026-10-14T16:10:00Z","v":4077,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":9,"o":4.14,"t":"2026-10-14T16:15:00Z","v":418,"vw":4.14},{"c":4.1499,"h":4.1499,"l":4.1403,"n":27,"o":4.1403,"t":"2026-10-14T16:20:00Z","v":1841,"vw":4.14487},{"c":4.135,"h":4.145,"l":4.135,"n":55,"o":4.145,"t":"2026-10-14T16:25:00Z","v":2451,"vw":4.139702},{"c":4.135,"h":4.135,"l":4.135,"n":7,"o":4.135,"t":"2026-10-14T16:30:00Z","v":152,"vw":4.135},{"c":4.135,"h":4.135,"l":4.135,"n":5,"o":4.135,"t":"2026-10-14T16:35:00Z","v":1211,"vw":4.135},{"c":4.125,"h":4.14,"l":4.125,"n":87,"o":4.135,"t":"2026-10-14T16:40:00Z","v":9919,"vw":4.13284},{"c":4.135,"h":4.135,"l":4.125,"n":44,"o":4.125,"t":"2026-10-14T16:45:00Z","v":7416,"vw":4.129904},{"c":4.12,"h":4.13,"l":4.12,"n":19,"o":4.13,"t":"2026-10-14T16:50:00Z","v":939,"vw":4.1246},{"c":4.1214,"h":4.13,"l":4.12,"n":77,"o":4.12,"t":"2026-10-14T16:55:00Z","v":6898,"vw":4.122758},{"c":4.115,"h":4.125,"l":4.11,"n":40,"o":4.125,"t":"2026-10-14T17:00:00Z","v":14309,"vw":4.118412},{"c":4.115,"h":4.115,"l":4.115,"n":3,"o":4.115,"t":"2026-10-14T17:05:00Z","v":123,"vw":4.115},{"c":4.11,"h":4.1152,"l":4.1,"n":132,"o":4.1152,"t":"2026-10-14T17:10:00Z","v":4269,"vw":4.107041},{"c":4.045,"h":4.09,"l":4.025,"n":118,"o":4.09,"t":"2026-10-14T17:15:00Z","v":17817,"vw":4.050744},{"c":4.035,"h":4.06,"l":4.035,"n":89,"o":4.05,"t":"2026-10-14T17:20:00Z","v":5084,"vw":4.047866},{"c":4.035,"h":4.036,"l":4.0301,"n":17,"o":4.0339,"t":"2026-10-14T17:25:00Z","v":1489,"vw":4.033498},{"c":4.01,"h":4.0398,"l":4.01,"n":78,"o":4.0398,"t":"2026-10-14T17:30:00Z","v":9475,"vw":4.01854},{"c":4.02,"h":4.02,"l":4,"n":48,"o":4.01,"t":"2026-10-14T17:35:00Z","v":8792,"vw":4.013882},{"c":4.0101,"h":4.015,"l":4.0101,"n":22,"o":4.015,"t":"2026-10-14T17:40:00Z","v":898,"vw":4.012814},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-14T17:45:00Z","v":141,"vw":4.015},{"c":4.0101,"h":4.0101,"l":4.0101,"n":8,"o":4.0101,"t":"2026-10-14T17:50:00Z","v":194,"vw":4.0101},{"c":4.016,"h":4.016,"l":4.016,"n":4,"o":4.016,"t":"2026-10-14T17:55:00Z","v":270,"vw":4.016},{"c":3.99,"h":4.01,"l":3.99,"n":186,"o":4.01,"t":"2026-10-14T18:00:00Z","v":27132,"vw":4.001398},{"c":3.985,"h":3.99,"l":3.98,"n":22,"o":3.99,"t":"2026-10-14T18:05:00Z","v":3581,"vw":3.9842},{"c":3.99,"h":4,"l":3.9401,"n":168,"o":3.985,"t":"2026-10-14T18:10:00Z","v":21107,"vw":3.968064},{"c":3.985,"h":4,"l":3.985,"n":102,"o":4,"t":"2026-10-14T18:15:00Z","v":7399,"vw":3.996534},{"c":3.9991,"h":4.01,"l":3.99,"n":44,"o":3.99,"t":"2026-10-14T18:20:00Z","v":2669,"vw":3.996221},{"c":4,"h":4,"l":3.9914,"n":32,"o":3.9914,"t":"2026-10-14T18:25:00Z","v":2114,"vw":3.997344},{"c":3.9993,"h":3.9993,"l":3.995,"n":25,"o":3.9991,"t":"2026-10-14T18:30:00Z","v":1661,"vw":3.99719},{"c":3.985,"h":3.995,"l":3.985,"n":57,"o":3.995,"t":"2026-10-14T18:35:00Z","v":4212,"vw":3.987124},{"c":3.9801,"h":3.9899,"l":3.98,"n":42,"o":3.985,"t":"2026-10-14T18:40:00Z","v":3246,"vw":3.985637},{"c":3.97,"h":3.985,"l":3.96,"n":131,"o":3.98,"t":"2026-10-14T18:45:00Z","v":6786,"vw":3.969495},{"c":3.98,"h":3.99,"l":3.975,"n":50,"o":3.98,"t":"2026-10-14T18:50:00Z","v":6332,"vw":3.979141},{"c":3.98,"h":3.98,"l":3.98,"n":36,"o":3.98,"t":"2026-10-14T18:55:00Z","v":1536,"vw":3.98},{"c":3.95,"h":3.98,"l":3.945,"n":61,"o":3.98,"t":"2026-10-14T19:00:00Z","v":2560,"vw":3.965333},{"c":3.95,"h":3.96,"l":3.945,"n":81,"o":3.9499,"t":"2026-10-14T19:05:00Z","v":6613,"vw":3.949867},{"c":3.9699,"h":3.97,"l":3.955,"n":60,"o":3.96,"t":"2026-10-14T19:10:00Z","v":2112,"vw":3.962939},{"c":3.975,"h":3.98,"l":3.97,"n":50,"o":3.97,"t":"2026-10-14T19:15:00Z","v":3014,"vw":3.971191},{"c":3.975,"h":3.98,"l":3.975,"n":41,"o":3.98,"t":"2026-10-14T19:20:00Z","v":1905,"vw":3.978859},{"c":3.9501,"h":3.975,"l":3.9501,"n":107,"o":3.975,"t":"2026-10-14T19:25:00Z","v":4819,"vw":3.970943},{"c":3.9505,"h":3.955,"l":3.9348,"n":199,"o":3.955,"t":"2026-10-14T19:30:00Z","v":12597,"vw":3.946594},{"c":3.9368,"h":3.955,"l":3.93,"n":220,"o":3.955,"t":"2026-10-14T19:35:00Z","v":20520,"vw":3.94461},{"c":3.925,"h":3.935,"l":3.9205,"n":60,"o":3.935,"t":"2026-10-14T19:40:00Z","v":5030,"vw":3.929501},{"c":3.925,"h":3.93,"l":3.92,"n":77,"o":3.925,"t":"2026-10-14T19:45:00Z","v":7097,"vw":3.923761},{"c":3.915,"h":3.925,"l":3.91,"n":200,"o":3.925,"t":"2026-10-14T19:50:00Z","v":15634,"vw":3.917206},{"c":3.91,"h":3.92,"l":3.91,"n":181,"o":3.915,"t":"2026-10-14T19:55:00Z","v":18534,"vw":3.914607},{"c":3.93,"h":3.93,"l":3.92,"n":9,"o":3.92,"t":"2026-10-14T20:00:00Z","v":3424,"vw":3.921798},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-14T20:25:00Z","v":115,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-14T22:15:00Z","v":2000,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-14T22:25:00Z","v":400,"vw":3.91},{"c":3.93,"h":3.98,"l":3.92,"n":19,"o":3.98,"t":"2026-10-14T23:20:00Z","v":2403,"vw":3.929881},{"c":3.81,"h":3.92,"l":3.81,"n":80,"o":3.92,"t":"2026-10-14T23:25:00Z","v":3801,"vw":3.895573},{"c":3.65,"h":3.74,"l":3.65,"n":39,"o":3.74,"t":"2026-10-14T23:40:00Z","v":3820,"vw":3.698158},{"c":3.6699,"h":3.67,"l":3.61,"n":7,"o":3.61,"t":"2026-10-14T23:45:00Z","v":1536,"vw":3.617847},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-14T23:55:00Z","v":261,"vw":3.67},{"c":3.76,"h":3.76,"l":3.7,"n":12,"o":3.71,"t":"2026-10-15T08:00:00Z","v":2753,"vw":3.715262},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-15T08:05:00Z","v":1900,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T08:25:00Z","v":200,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T08:55:00Z","v":300,"vw":3.71},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T11:30:00Z","v":290,"vw":3.87},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-15T12:45:00Z","v":121,"vw":3.92},{"c":3.8608,"h":3.8608,"l":3.8608,"n":1,"o":3.8608,"t":"2026-10-15T12:55:00Z","v":100,"vw":3.8608},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T13:05:00Z","v":140,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T13:10:00Z","v":100,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T13:20:00Z","v":197,"vw":3.9},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-15T13:25:00Z","v":100,"vw":3.85},{"c":3.71,"h":3.888,"l":3.7,"n":227,"o":3.84,"t":"2026-10-15T13:30:00Z","v":65053,"vw":3.735773},{"c":3.67,"h":3.71,"l":3.67,"n":117,"o":3.71,"t":"2026-10-15T13:35:00Z","v":24072,"vw":3.694914},{"c":3.72,"h":3.725,"l":3.655,"n":202,"o":3.6701,"t":"2026-10-15T13:40:00Z","v":63855,"vw":3.674828},{"c":3.66,"h":3.71,"l":3.66,"n":84,"o":3.71,"t":"2026-10-15T13:45:00Z","v":11279,"vw":3.682696},{"c":3.6305,"h":3.655,"l":3.6305,"n":26,"o":3.655,"t":"2026-10-15T13:50:00Z","v":5721,"vw":3.650742},{"c":3.6,"h":3.6301,"l":3.58,"n":260,"o":3.6301,"t":"2026-10-15T13:55:00Z","v":47010,"vw":3.588553},{"c":3.65,"h":3.65,"l":3.595,"n":76,"o":3.595,"t":"2026-10-15T14:00:00Z","v":8350,"vw":3.608172},{"c":3.61,"h":3.66,"l":3.61,"n":99,"o":3.66,"t":"2026-10-15T14:05:00Z","v":20608,"vw":3.644365},{"c":3.59,"h":3.63,"l":3.59,"n":88,"o":3.61,"t":"2026-10-15T14:10:00Z","v":13238,"vw":3.611186},{"c":3.58,"h":3.6,"l":3.5601,"n":167,"o":3.598,"t":"2026-10-15T14:15:00Z","v":34183,"vw":3.575306},{"c":3.64,"h":3.6469,"l":3.58,"n":85,"o":3.58,"t":"2026-10-15T14:20:00Z","v":8910,"vw":3.615265},{"c":3.645,"h":3.65,"l":3.63,"n":40,"o":3.64,"t":"2026-10-15T14:25:00Z","v":4278,"vw":3.638069},{"c":3.66,"h":3.66,"l":3.635,"n":78,"o":3.64,"t":"2026-10-15T14:30:00Z","v":9576,"vw":3.642976},{"c":3.73,"h":3.73,"l":3.66,"n":123,"o":3.66,"t":"2026-10-15T14:35:00Z","v":15252,"vw":3.708131},{"c":3.705,"h":3.74,"l":3.701,"n":39,"o":3.74,"t":"2026-10-15T14:40:00Z","v":5774,"vw":3.721094},{"c":3.6801,"h":3.71,"l":3.6801,"n":105,"o":3.705,"t":"2026-10-15T14:45:00Z","v":30536,"vw":3.698396},{"c":3.705,"h":3.705,"l":3.69,"n":23,"o":3.69,"t":"2026-10-15T14:50:00Z","v":3237,"vw":3.695522},{"c":3.73,"h":3.73,"l":3.7051,"n":37,"o":3.71,"t":"2026-10-15T14:55:00Z","v":5711,"vw":3.712802},{"c":3.74,"h":3.74,"l":3.725,"n":127,"o":3.725,"t":"2026-10-15T15:00:00Z","v":8559,"vw":3.731002},{"c":3.74,"h":3.745,"l":3.7326,"n":121,"o":3.745,"t":"2026-10-15T15:05:00Z","v":3517,"vw":3.737343},{"c":3.735,"h":3.74,"l":3.73,"n":19,"o":3.74,"t":"2026-10-15T15:10:00Z","v":1804,"vw":3.733834},{"c":3.75,"h":3.75,"l":3.735,"n":103,"o":3.735,"t":"2026-10-15T15:15:00Z","v":9099,"vw":3.743857},{"c":3.745,"h":3.7595,"l":3.745,"n":6,"o":3.7595,"t":"2026-10-15T15:20:00Z","v":1332,"vw":3.747231},{"c":3.72,"h":3.7599,"l":3.72,"n":64,"o":3.75,"t":"2026-10-15T15:25:00Z","v":7147,"vw":3.731221},{"c":3.72,"h":3.72,"l":3.71,"n":5,"o":3.71,"t":"2026-10-15T15:30:00Z","v":3543,"vw":3.718586},{"c":3.715,"h":3.72,"l":3.715,"n":7,"o":3.72,"t":"2026-10-15T15:35:00Z","v":622,"vw":3.7175},{"c":3.72,"h":3.725,"l":3.715,"n":36,"o":3.715,"t":"2026-10-15T15:40:00Z","v":4557,"vw":3.721845},{"c":3.7,"h":3.72,"l":3.7,"n":11,"o":3.72,"t":"2026-10-15T15:45:00Z","v":1479,"vw":3.707732},{"c":3.7,"h":3.7078,"l":3.7,"n":18,"o":3.7,"t":"2026-10-15T15:50:00Z","v":2819,"vw":3.700721},{"c":3.655,"h":3.6917,"l":3.655,"n":119,"o":3.6917,"t":"2026-10-15T15:55:00Z","v":8036,"vw":3.674603},{"c":3.675,"h":3.68,"l":3.655,"n":124,"o":3.655,"t":"2026-10-15T16:00:00Z","v":15821,"vw":3.666905},{"c":3.68,"h":3.68,"l":3.675,"n":42,"o":3.675,"t":"2026-10-15T16:05:00Z","v":2450,"vw":3.678276},{"c":3.68,"h":3.69,"l":3.68,"n":7,"o":3.69,"t":"2026-10-15T16:10:00Z","v":417,"vw":3.683333},{"c":3.67,"h":3.68,"l":3.67,"n":19,"o":3.68,"t":"2026-10-15T16:15:00Z","v":1886,"vw":3.676426},{"c":3.66,"h":3.665,"l":3.66,"n":27,"o":3.665,"t":"2026-10-15T16:20:00Z","v":2509,"vw":3.66044},{"c":3.655,"h":3.655,"l":3.65,"n":6,"o":3.65,"t":"2026-10-15T16:25:00Z","v":665,"vw":3.654167},{"c":3.645,"h":3.655,"l":3.645,"n":15,"o":3.655,"t":"2026-10-15T16:30:00Z","v":5006,"vw":3.652846},{"c":3.645,"h":3.6497,"l":3.645,"n":14,"o":3.6497,"t":"2026-10-15T16:35:00Z","v":2042,"vw":3.64735},{"c":3.645,"h":3.645,"l":3.645,"n":2,"o":3.645,"t":"2026-10-15T16:40:00Z","v":110,"vw":3.645},{"c":3.625,"h":3.6426,"l":3.625,"n":31,"o":3.6426,"t":"2026-10-15T16:45:00Z","v":6535,"vw":3.640355},{"c":3.609,"h":3.62,"l":3.609,"n":42,"o":3.62,"t":"2026-10-15T16:50:00Z","v":1181,"vw":3.611941},{"c":3.545,"h":3.545,"l":3.535,"n":10,"o":3.54,"t":"2026-10-15T18:10:00Z","v":919,"vw":3.54},{"c":3.5301,"h":3.5425,"l":3.52,"n":43,"o":3.53,"t":"2026-10-15T18:15:00Z","v":12605,"vw":3.524765},{"c":3.535,"h":3.54,"l":3.525,"n":67,"o":3.54,"t":"2026-10-15T18:20:00Z","v":9842,"vw":3.530898},{"c":3.5201,"h":3.535,"l":3.5201,"n":10,"o":3.535,"t":"2026-10-15T18:25:00Z","v":1995,"vw":3.522184},{"c":3.53,"h":3.53,"l":3.5224,"n":28,"o":3.53,"t":"2026-10-15T18:30:00Z","v":1899,"vw":3.529483},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-10-15T18:35:00Z","v":314,"vw":3.53},{"c":3.54,"h":3.54,"l":3.535,"n":16,"o":3.535,"t":"2026-10-15T18:40:00Z","v":895,"vw":3.539},{"c":3.55,"h":3.55,"l":3.54,"n":9,"o":3.54,"t":"2026-10-15T18:45:00Z","v":1337,"vw":3.540833},{"c":3.55,"h":3.56,"l":3.5423,"n":8,"o":3.56,"t":"2026-10-15T18:50:00Z","v":383,"vw":3.550494},{"c":3.6,"h":3.61,"l":3.555,"n":88,"o":3.555,"t":"2026-10-15T18:55:00Z","v":9715,"vw":3.596273},{"c":3.61,"h":3.61,"l":3.59,"n":48,"o":3.6,"t":"2026-10-15T19:00:00Z","v":4646,"vw":3.598756},{"c":3.605,"h":3.605,"l":3.59,"n":31,"o":3.5912,"t":"2026-10-15T19:05:00Z","v":4823,"vw":3.597299},{"c":3.59,"h":3.6,"l":3.59,"n":47,"o":3.6,"t":"2026-10-15T19:10:00Z","v":3275,"vw":3.593083},{"c":3.595,"h":3.6,"l":3.59,"n":34,"o":3.59,"t":"2026-10-15T19:15:00Z","v":1095,"vw":3.592717},{"c":3.59,"h":3.615,"l":3.59,"n":98,"o":3.595,"t":"2026-10-15T19:20:00Z","v":8009,"vw":3.598402},{"c":3.6,"h":3.6,"l":3.59,"n":31,"o":3.59,"t":"2026-10-15T19:25:00Z","v":1766,"vw":3.591925},{"c":3.585,"h":3.59,"l":3.58,"n":154,"o":3.59,"t":"2026-10-15T19:30:00Z","v":8931,"vw":3.585018},{"c":3.5809,"h":3.59,"l":3.58,"n":54,"o":3.585,"t":"2026-10-15T19:35:00Z","v":3217,"vw":3.58247},{"c":3.6,"h":3.6,"l":3.5801,"n":112,"o":3.59,"t":"2026-10-15T19:40:00Z","v":8449,"vw":3.58846},{"c":3.615,"h":3.625,"l":3.595,"n":104,"o":3.595,"t":"2026-10-15T19:45:00Z","v":12448,"vw":3.612199},{"c":3.585,"h":3.615,"l":3.575,"n":86,"o":3.615,"t":"2026-10-15T19:50:00Z","v":5909,"vw":3.592644},{"c":3.59,"h":3.59,"l":3.58,"n":411,"o":3.585,"t":"2026-10-15T19:55:00Z","v":46742,"vw":3.584327},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-15T20:00:00Z","v":26578,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-15T21:10:00Z","v":910,"vw":3.61}],"history":[{"c":7.18,"h":7.54,"l":6.55,"n":527,"o":7.49,"t":"2024-10-14T04:00:00Z","v":75196,"vw":7.172677},{"c":6.99,"h":7.2,"l":6.8,"n":378,"o":7.15,"t":"2024-10-15T04:00:00Z","v":45387,"vw":7.072031},{"c":7.2,"h":7.4,"l":7.13,"n":585,"o":7.3,"t":"2024-10-16T04:00:00Z","v":66538,"vw":7.277093},{"c":7.425,"h":7.5,"l":7.1,"n":350,"o":7.2,"t":"2024-10-17T04:00:00Z","v":45166,"vw":7.266171},{"c":7.34,"h":7.44,"l":7.11,"n":512,"o":7.36,"t":"2024-10-18T04:00:00Z","v":61624,"vw":7.31471},{"c":7.49,"h":7.55,"l":7.28,"n":369,"o":7.49,"t":"2024-10-21T04:00:00Z","v":25284,"vw":7.43923},{"c":7.795,"h":8,"l":7.52,"n":441,"o":7.6,"t":"2024-10-22T04:00:00Z","v":63285,"vw":7.73742},{"c":8.85,"h":9.22,"l":8.29,"n":1571,"o":8.29,"t":"2024-10-23T04:00:00Z","v":199993,"vw":8.849493},{"c":10.78,"h":10.87,"l":9.2292,"n":1598,"o":9.75,"t":"2024-10-24T04:00:00Z","v":218239,"vw":9.935229},{"c":10.68,"h":12.65,"l":9.72,"n":2288,"o":11.14,"t":"2024-10-25T04:00:00Z","v":300268,"vw":11.525589},{"c":10.94,"h":11.3,"l":9.62,"n":1047,"o":11.3,"t":"2024-10-28T04:00:00Z","v":120407,"vw":10.610488},{"c":9.18,"h":10.4,"l":8.06,"n":1669,"o":10.4,"t":"2024-10-29T04:00:00Z","v":139844,"vw":9.326635},{"c":9.64,"h":9.9,"l":8.5001,"n":1223,"o":9.32,"t":"2024-10-30T04:00:00Z","v":51760,"vw":9.203261},{"c":9.92,"h":10.59,"l":9.26,"n":510,"o":10,"t":"2024-10-31T04:00:00Z","v":32134,"vw":9.881162},{"c":9.475,"h":10.37,"l":8.65,"n":843,"o":10.37,"t":"2024-11-01T04:00:00Z","v":84850,"vw":9.315301},{"c":8.33,"h":9.5499,"l":8.2,"n":646,"o":9.51,"t":"2024-11-04T05:00:00Z","v":64481,"vw":8.532411},{"c":9.15,"h":9.335,"l":7.98,"n":663,"o":8.18,"t":"2024-11-05T05:00:00Z","v":74569,"vw":8.422107},{"c":8.45,"h":8.99,"l":7.8,"n":575,"o":8.91,"t":"2024-11-06T05:00:00Z","v":43190,"vw":8.473958},{"c":8.34,"h":8.34,"l":7.55,"n":606,"o":8.12,"t":"2024-11-07T05:00:00Z","v":42541,"vw":7.891914},{"c":7.48,"h":8.34,"l":7,"n":1367,"o":7.91,"t":"2024-11-08T05:00:00Z","v":85503,"vw":7.503791},{"c":7.65,"h":8.2499,"l":7.1601,"n":1237,"o":7.17,"t":"2024-11-11T05:00:00Z","v":54695,"vw":7.66162},{"c":7.8201,"h":8.29,"l":7.4706,"n":618,"o":7.51,"t":"2024-11-12T05:00:00Z","v":34474,"vw":7.943098},{"c":7.55,"h":7.94,"l":7.4701,"n":485,"o":7.8,"t":"2024-11-13T05:00:00Z","v":18540,"vw":7.663336},{"c":8.12,"h":8.13,"l":7.45,"n":487,"o":7.47,"t":"2024-11-14T05:00:00Z","v":36271,"vw":7.662467},{"c":7.9,"h":8.49,"l":7.81,"n":271,"o":8.49,"t":"2024-11-15T05:00:00Z","v":19035,"vw":8.020498},{"c":7.34,"h":8.1,"l":7.34,"n":1862,"o":8,"t":"2024-11-18T05:00:00Z","v":63116,"vw":7.666344},{"c":7.92,"h":8.4374,"l":7.5,"n":777,"o":7.55,"t":"2024-11-19T05:00:00Z","v":25062,"vw":7.714615},{"c":8.17,"h":8.22,"l":7.8,"n":195,"o":8,"t":"2024-11-20T05:00:00Z","v":11042,"vw":8.090612},{"c":8.04,"h":8.3642,"l":7.6501,"n":416,"o":7.94,"t":"2024-11-21T05:00:00Z","v":18822,"vw":8.089793},{"c":8.16,"h":8.4,"l":7.88,"n":457,"o":7.88,"t":"2024-11-22T05:00:00Z","v":12935,"vw":8.258891},{"c":9.16,"h":9.21,"l":8.25,"n":664,"o":8.25,"t":"2024-11-25T05:00:00Z","v":39277,"vw":8.681709},{"c":9.25,"h":9.35,"l":8.41,"n":1349,"o":8.91,"t":"2024-11-26T05:00:00Z","v":44966,"vw":9.050112},{"c":9.6,"h":9.94,"l":9.2472,"n":520,"o":9.46,"t":"2024-11-27T05:00:00Z","v":27496,"vw":9.71338},{"c":9.65,"h":9.89,"l":9.595,"n":122,"o":9.89,"t":"2024-11-29T05:00:00Z","v":4315,"vw":9.708063},{"c":9.02,"h":9.75,"l":8.95,"n":354,"o":9.73,"t":"2024-12-02T05:00:00Z","v":24749,"vw":9.220395},{"c":9.31,"h":9.6756,"l":8.8792,"n":304,"o":9.27,"t":"2024-12-03T05:00:00Z","v":20373,"vw":9.336506},{"c":9.99,"h":10.25,"l":9.5,"n":789,"o":9.88,"t":"2024-12-04T05:00:00Z","v":63431,"vw":9.966981},{"c":9.871,"h":10.1399,"l":8.85,"n":1172,"o":10.01,"t":"2024-12-05T05:00:00Z","v":41620,"vw":9.682169},{"c":9.4899,"h":9.9531,"l":9,"n":1517,"o":9.65,"t":"2024-12-06T05:00:00Z","v":39084,"vw":9.405369},{"c":10.64,"h":11.5,"l":10,"n":1577,"o":10,"t":"2024-12-09T05:00:00Z","v":118226,"vw":10.750206},{"c":10.8,"h":11.35,"l":10.455,"n":982,"o":10.73,"t":"2024-12-10T05:00:00Z","v":68495,"vw":10.961172},{"c":11.3,"h":11.5,"l":10.4,"n":1179,"o":11,"t":"2024-12-11T05:00:00Z","v":105948,"vw":11.175229},{"c":11.69,"h":11.95,"l":11.33,"n":1186,"o":11.53,"t":"2024-12-12T05:00:00Z","v":54704,"vw":11.567743},{"c":11.1899,"h":11.75,"l":11.0246,"n":382,"o":11.75,"t":"2024-12-13T05:00:00Z","v":34868,"vw":11.405686},{"c":10.785,"h":11.59,"l":10.25,"n":691,"o":11.1,"t":"2024-12-16T05:00:00Z","v":51282,"vw":10.781949},{"c":10.6148,"h":10.89,"l":10.26,"n":370,"o":10.42,"t":"2024-12-17T05:00:00Z","v":19695,"vw":10.665249},{"c":10.6568,"h":11.02,"l":10.5,"n":558,"o":10.89,"t":"2024-12-18T05:00:00Z","v":33287,"vw":10.911375},{"c":11.92,"h":12.12,"l":10.98,"n":927,"o":11,"t":"2024-12-19T05:00:00Z","v":80395,"vw":11.5591},{"c":12.6,"h":12.665,"l":11.5905,"n":3825,"o":12.15,"t":"2024-12-20T05:00:00Z","v":61903,"vw":12.186756},{"c":13.4,"h":13.73,"l":12.6842,"n":983,"o":12.78,"t":"2024-12-23T05:00:00Z","v":46566,"vw":13.316619},{"c":12.99,"h":13.99,"l":12.5,"n":705,"o":13.86,"t":"2024-12-24T05:00:00Z","v":30400,"vw":13.012888},{"c":12.82,"h":13.748,"l":12.5,"n":445,"o":12.5,"t":"2024-12-26T05:00:00Z","v":17750,"vw":12.819818},{"c":14.99,"h":14.99,"l":12.5583,"n":623,"o":13.15,"t":"2024-12-27T05:00:00Z","v":42976,"vw":13.582742},{"c":13.87,"h":14.7676,"l":13.75,"n":728,"o":14.5,"t":"2024-12-30T05:00:00Z","v":54634,"vw":14.212614},{"c":13.83,"h":14.49,"l":13.7717,"n":283,"o":14.49,"t":"2024-12-31T05:00:00Z","v":14991,"vw":14.222924},{"c":14.7,"h":16.11,"l":14.35,"n":3550,"o":14.39,"t":"2025-01-02T05:00:00Z","v":86709,"vw":14.997267},{"c":16.99,"h":18.59,"l":14.7,"n":3706,"o":14.9,"t":"2025-01-03T05:00:00Z","v":151384,"vw":16.133845},{"c":17.46,"h":19,"l":16,"n":4067,"o":17.59,"t":"2025-01-06T05:00:00Z","v":173100,"vw":17.788048},{"c":15.45,"h":16.5,"l":15,"n":1538,"o":16.35,"t":"2025-01-07T05:00:00Z","v":94760,"vw":15.826632},{"c":14.7475,"h":16,"l":14.51,"n":848,"o":14.8,"t":"2025-01-08T05:00:00Z","v":40110,"vw":14.844762},{"c":14.26,"h":14.99,"l":14,"n":1166,"o":14.99,"t":"2025-01-10T05:00:00Z","v":49001,"vw":14.44793},{"c":14.05,"h":14.8799,"l":13.88,"n":1218,"o":13.88,"t":"2025-01-13T05:00:00Z","v":35262,"vw":14.305661},{"c":12.08,"h":14.5,"l":10.88,"n":3769,"o":13.71,"t":"2025-01-14T05:00:00Z","v":133884,"vw":12.639904},{"c":13.05,"h":13.14,"l":12.06,"n":1322,"o":12.64,"t":"2025-01-15T05:00:00Z","v":32947,"vw":12.665287},{"c":12.3,"h":13.2427,"l":12.1,"n":2202,"o":12.875,"t":"2025-01-16T05:00:00Z","v":41238,"vw":12.486811},{"c":11.3942,"h":12.9,"l":11.32,"n":1095,"o":12.8649,"t":"2025-01-17T05:00:00Z","v":53398,"vw":11.80272},{"c":12.65,"h":12.97,"l":11.4,"n":1975,"o":11.4,"t":"2025-01-21T05:00:00Z","v":38254,"vw":12.033882},{"c":12.18,"h":13.15,"l":11.75,"n":2189,"o":12.6,"t":"2025-01-22T05:00:00Z","v":35670,"vw":12.24673},{"c":12.715,"h":12.75,"l":12.12,"n":724,"o":12.12,"t":"2025-01-23T05:00:00Z","v":20027,"vw":12.406378},{"c":13.65,"h":14.22,"l":13.37,"n":1594,"o":13.76,"t":"2025-01-24T05:00:00Z","v":47187,"vw":13.763396},{"c":13.5,"h":14.3647,"l":13.5,"n":1680,"o":13.84,"t":"2025-01-27T05:00:00Z","v":61369,"vw":13.888353},{"c":12.75,"h":14,"l":12.29,"n":2521,"o":13.88,"t":"2025-01-28T05:00:00Z","v":33621,"vw":12.90113},{"c":12.67,"h":13.58,"l":12.0801,"n":2206,"o":13.58,"t":"2025-01-29T05:00:00Z","v":27557,"vw":12.638612},{"c":12.28,"h":13.12,"l":12.1881,"n":767,"o":12.67,"t":"2025-01-30T05:00:00Z","v":29868,"vw":12.580424},{"c":12.01,"h":12.75,"l":11.6495,"n":1465,"o":12.75,"t":"2025-01-31T05:00:00Z","v":32259,"vw":12.078308},{"c":11.32,"h":11.8867,"l":11.0044,"n":966,"o":11.51,"t":"2025-02-03T05:00:00Z","v":28327,"vw":11.549111},{"c":10.65,"h":11.49,"l":10.51,"n":1363,"o":11.02,"t":"2025-02-04T05:00:00Z","v":52270,"vw":10.83789},{"c":11.87,"h":11.948,"l":10.735,"n":2144,"o":10.89,"t":"2025-02-05T05:00:00Z","v":52077,"vw":11.292759},{"c":12.72,"h":13,"l":11.92,"n":5602,"o":12.04,"t":"2025-02-06T05:00:00Z","v":40712,"vw":12.38092},{"c":12.55,"h":12.77,"l":11.76,"n":3514,"o":12.77,"t":"2025-02-07T05:00:00Z","v":22983,"vw":12.362195},{"c":12.5244,"h":12.7528,"l":12.3,"n":2126,"o":12.3,"t":"2025-02-10T05:00:00Z","v":17093,"vw":12.47504},{"c":12.05,"h":12.5,"l":12,"n":570,"o":12.37,"t":"2025-02-11T05:00:00Z","v":7530,"vw":12.287935},{"c":12.49,"h":12.8542,"l":12.1,"n":1369,"o":12.65,"t":"2025-02-12T05:00:00Z","v":36182,"vw":12.423035},{"c":12.32,"h":12.5,"l":12.05,"n":1749,"o":12.5,"t":"2025-02-13T05:00:00Z","v":22670,"vw":12.289857},{"c":11.62,"h":12.34,"l":11.31,"n":336,"o":12.27,"t":"2025-02-14T05:00:00Z","v":19435,"vw":11.740681},{"c":12.32,"h":12.32,"l":11.5764,"n":796,"o":12.2,"t":"2025-02-18T05:00:00Z","v":22320,"vw":11.948361},{"c":11.71,"h":12,"l":11.7,"n":2263,"o":11.7,"t":"2025-02-19T05:00:00Z","v":19094,"vw":11.800703},{"c":12,"h":12.2,"l":11.32,"n":4356,"o":11.5,"t":"2025-02-20T05:00:00Z","v":36564,"vw":11.867771},{"c":11.88,"h":12.25,"l":11.6005,"n":533,"o":12.24,"t":"2025-02-21T05:00:00Z","v":13339,"vw":11.830105},{"c":11.78,"h":12.1979,"l":11.59,"n":2955,"o":12,"t":"2025-02-24T05:00:00Z","v":26012,"vw":11.863711},{"c":11.45,"h":11.78,"l":10.8,"n":494,"o":11.59,"t":"2025-02-25T05:00:00Z","v":24815,"vw":11.188249},{"c":11.74,"h":11.74,"l":10.91,"n":563,"o":11.22,"t":"2025-02-26T05:00:00Z","v":6486,"vw":11.159044},{"c":11.59,"h":11.9,"l":11.005,"n":995,"o":11.82,"t":"2025-02-27T05:00:00Z","v":14371,"vw":11.481546},{"c":11.32,"h":11.4871,"l":11,"n":150,"o":11.2,"t":"2025-02-28T05:00:00Z","v":10450,"vw":11.283156},{"c":10.08,"h":12.01,"l":9.52,"n":896,"o":12.01,"t":"2025-03-03T05:00:00Z","v":59073,"vw":10.952059},{"c":9.52,"h":10.08,"l":9.05,"n":539,"o":10.08,"t":"2025-03-04T05:00:00Z","v":20650,"vw":9.490019},{"c":10.56,"h":10.7,"l":9.52,"n":889,"o":9.68,"t":"2025-03-05T05:00:00Z","v":26932,"vw":10.189122},{"c":11.39,"h":12.19,"l":10.6001,"n":831,"o":10.97,"t":"2025-03-06T05:00:00Z","v":22209,"vw":11.316348},{"c":11.75,"h":11.9,"l":11.12,"n":927,"o":11.49,"t":"2025-03-07T05:00:00Z","v":38144,"vw":11.536824},{"c":11.55,"h":12.07,"l":11.52,"n":1301,"o":11.52,"t":"2025-03-10T04:00:00Z","v":17173,"vw":11.685457},{"c":11.27,"h":11.54,"l":10.81,"n":838,"o":11.35,"t":"2025-03-11T04:00:00Z","v":21521,"vw":11.152822},{"c":11.15,"h":11.3399,"l":11.02,"n":262,"o":11.28,"t":"2025-03-12T04:00:00Z","v":7338,"vw":11.158227},{"c":10.88,"h":11.79,"l":10.88,"n":1767,"o":11.01,"t":"2025-03-13T04:00:00Z","v":26499,"vw":11.189902},{"c":11.22,"h":11.49,"l":11.12,"n":572,"o":11.49,"t":"2025-03-14T04:00:00Z","v":5808,"vw":11.229084},{"c":11.429,"h":11.5,"l":11.22,"n":486,"o":11.5,"t":"2025-03-17T04:00:00Z","v":6756,"vw":11.374958},{"c":11.495,"h":12,"l":11.4384,"n":337,"o":11.56,"t":"2025-03-18T04:00:00Z","v":7083,"vw":11.689797},{"c":11.78,"h":12.1499,"l":11.4075,"n":469,"o":11.55,"t":"2025-03-19T04:00:00Z","v":14031,"vw":11.934824},{"c":12.4,"h":12.4,"l":11.9035,"n":803,"o":12.09,"t":"2025-03-20T04:00:00Z","v":10489,"vw":12.187312},{"c":12.379,"h":12.3805,"l":12.2155,"n":119,"o":12.26,"t":"2025-03-21T04:00:00Z","v":6118,"vw":12.293413},{"c":11.83,"h":12.56,"l":11.83,"n":354,"o":12.56,"t":"2025-03-24T04:00:00Z","v":5377,"vw":12.226912},{"c":11.91,"h":11.91,"l":11.78,"n":759,"o":11.8,"t":"2025-03-25T04:00:00Z","v":6179,"vw":11.807923},{"c":11.5858,"h":11.8936,"l":11.11,"n":454,"o":11.77,"t":"2025-03-26T04:00:00Z","v":9280,"vw":11.512525},{"c":11.45,"h":11.61,"l":11.22,"n":1982,"o":11.61,"t":"2025-03-27T04:00:00Z","v":18429,"vw":11.303124},{"c":11.43,"h":11.44,"l":11.17,"n":220,"o":11.44,"t":"2025-03-28T04:00:00Z","v":1551,"vw":11.382586},{"c":10.47,"h":11.11,"l":10.26,"n":305,"o":11.11,"t":"2025-03-31T04:00:00Z","v":9166,"vw":10.781932},{"c":11.16,"h":11.2524,"l":10.3,"n":668,"o":10.3,"t":"2025-04-01T04:00:00Z","v":5348,"vw":10.848884},{"c":10.95,"h":11.11,"l":10.9113,"n":217,"o":10.9113,"t":"2025-04-02T04:00:00Z","v":3395,"vw":11.04206},{"c":10.675,"h":10.95,"l":10.25,"n":2422,"o":10.5,"t":"2025-04-03T04:00:00Z","v":11263,"vw":10.515994},{"c":9.393,"h":10.551,"l":9.2417,"n":236,"o":10.25,"t":"2025-04-04T04:00:00Z","v":15147,"vw":9.741709},{"c":9,"h":9.4071,"l":9,"n":253,"o":9.01,"t":"2025-04-07T04:00:00Z","v":16594,"vw":9.150272},{"c":9.15,"h":9.9378,"l":9.1,"n":396,"o":9.4,"t":"2025-04-08T04:00:00Z","v":22577,"vw":9.391911},{"c":9.74,"h":9.7783,"l":8.91,"n":1658,"o":9.2,"t":"2025-04-09T04:00:00Z","v":13248,"vw":9.292443},{"c":10,"h":10.65,"l":9.6507,"n":604,"o":10.13,"t":"2025-04-10T04:00:00Z","v":8720,"vw":10.033094},{"c":11,"h":11.33,"l":9.8,"n":141,"o":10.42,"t":"2025-04-11T04:00:00Z","v":9356,"vw":10.666296},{"c":12.49,"h":13.4625,"l":10.8744,"n":1749,"o":11.39,"t":"2025-04-14T04:00:00Z","v":145079,"vw":12.387394},{"c":12.5,"h":12.87,"l":12.2519,"n":262,"o":12.66,"t":"2025-04-15T04:00:00Z","v":12556,"vw":12.501455},{"c":12.95,"h":12.9999,"l":12.55,"n":170,"o":12.55,"t":"2025-04-16T04:00:00Z","v":12547,"vw":12.750188},{"c":12.895,"h":13.2719,"l":12.8,"n":146,"o":13.21,"t":"2025-04-17T04:00:00Z","v":5465,"vw":13.074543},{"c":13.33,"h":14,"l":13.07,"n":608,"o":13.19,"t":"2025-04-21T04:00:00Z","v":34458,"vw":13.563022},{"c":12.6401,"h":13.83,"l":12.63,"n":456,"o":13.83,"t":"2025-04-22T04:00:00Z","v":26850,"vw":13.099664},{"c":12.86,"h":13.16,"l":11.7833,"n":143,"o":13.16,"t":"2025-04-23T04:00:00Z","v":5503,"vw":12.463397},{"c":12.82,"h":13,"l":12.38,"n":251,"o":12.605,"t":"2025-04-24T04:00:00Z","v":13030,"vw":12.798873},{"c":12.9,"h":12.9,"l":11.9,"n":178,"o":12.75,"t":"2025-04-25T04:00:00Z","v":8088,"vw":12.657802},{"c":13,"h":13.26,"l":12.4,"n":323,"o":13.06,"t":"2025-04-28T04:00:00Z","v":13471,"vw":13.137586},{"c":13.05,"h":13.44,"l":12.74,"n":186,"o":13.277,"t":"2025-04-29T04:00:00Z","v":15314,"vw":13.163787},{"c":12.745,"h":13.18,"l":11.95,"n":152,"o":13.06,"t":"2025-04-30T04:00:00Z","v":6102,"vw":12.519059},{"c":13.25,"h":13.5,"l":11.72,"n":523,"o":12.24,"t":"2025-05-01T04:00:00Z","v":96240,"vw":12.652953},{"c":12.93,"h":13.9,"l":12.6,"n":775,"o":13.44,"t":"2025-05-02T04:00:00Z","v":158008,"vw":13.181726},{"c":12.7615,"h":13.18,"l":12.1,"n":144,"o":13.18,"t":"2025-05-05T04:00:00Z","v":15986,"vw":12.748368},{"c":12.77,"h":12.7766,"l":12.51,"n":86,"o":12.7766,"t":"2025-05-06T04:00:00Z","v":5227,"vw":12.644834},{"c":12.85,"h":12.85,"l":12.3161,"n":78,"o":12.79,"t":"2025-05-07T04:00:00Z","v":8391,"vw":12.603624},{"c":11.8,"h":12.73,"l":11.75,"n":312,"o":12.45,"t":"2025-05-08T04:00:00Z","v":29511,"vw":12.182593},{"c":12.28,"h":12.49,"l":11.79,"n":78,"o":11.79,"t":"2025-05-09T04:00:00Z","v":9222,"vw":12.141094},{"c":11.965,"h":12.5,"l":11.5001,"n":407,"o":12.12,"t":"2025-05-12T04:00:00Z","v":57368,"vw":12.142467},{"c":12.5116,"h":12.62,"l":11.8301,"n":718,"o":11.93,"t":"2025-05-13T04:00:00Z","v":79369,"vw":12.223799},{"c":12.24,"h":12.5,"l":11.92,"n":85,"o":12.5,"t":"2025-05-14T04:00:00Z","v":4510,"vw":12.10753},{"c":12.25,"h":12.63,"l":12.12,"n":178,"o":12.1248,"t":"2025-05-15T04:00:00Z","v":6210,"vw":12.38212},{"c":12.1359,"h":12.49,"l":12.114,"n":286,"o":12.49,"t":"2025-05-16T04:00:00Z","v":5648,"vw":12.279586},{"c":12.25,"h":12.5,"l":12.1,"n":84,"o":12.25,"t":"2025-05-19T04:00:00Z","v":5303,"vw":12.237005},{"c":12.14,"h":12.3,"l":12.11,"n":50,"o":12.27,"t":"2025-05-20T04:00:00Z","v":3807,"vw":12.205394},{"c":12.15,"h":12.5277,"l":12.12,"n":42,"o":12.12,"t":"2025-05-21T04:00:00Z","v":3023,"vw":12.307908},{"c":12.39,"h":12.5,"l":12.2202,"n":70,"o":12.25,"t":"2025-05-22T04:00:00Z","v":4676,"vw":12.280482},{"c":12,"h":12.3,"l":12,"n":68,"o":12.3,"t":"2025-05-23T04:00:00Z","v":5877,"vw":12.087691},{"c":12.15,"h":12.3,"l":12.0087,"n":103,"o":12.3,"t":"2025-05-27T04:00:00Z","v":7116,"vw":12.100308},{"c":11.995,"h":12.15,"l":11.78,"n":73,"o":12.15,"t":"2025-05-28T04:00:00Z","v":4430,"vw":11.980373},{"c":12.01,"h":12.1,"l":11.5843,"n":79,"o":11.85,"t":"2025-05-29T04:00:00Z","v":6199,"vw":11.930953},{"c":12.5,"h":12.5,"l":12.0515,"n":102,"o":12.19,"t":"2025-05-30T04:00:00Z","v":8320,"vw":12.350364},{"c":13.8,"h":13.85,"l":12.27,"n":452,"o":13.39,"t":"2025-06-02T04:00:00Z","v":64372,"vw":12.835745},{"c":13.4842,"h":13.8,"l":13.467,"n":213,"o":13.71,"t":"2025-06-03T04:00:00Z","v":23486,"vw":13.641894},{"c":13.73,"h":14.55,"l":13.6,"n":697,"o":13.6,"t":"2025-06-04T04:00:00Z","v":58239,"vw":14.150882},{"c":14.17,"h":14.4,"l":14.0543,"n":325,"o":14.31,"t":"2025-06-05T04:00:00Z","v":17956,"vw":14.272472},{"c":14.2999,"h":14.62,"l":14.01,"n":237,"o":14.62,"t":"2025-06-06T04:00:00Z","v":11600,"vw":14.292891},{"c":13.51,"h":14.3575,"l":12.94,"n":420,"o":14.31,"t":"2025-06-09T04:00:00Z","v":36864,"vw":13.782035},{"c":13.4,"h":13.6659,"l":13.3,"n":89,"o":13.52,"t":"2025-06-10T04:00:00Z","v":4673,"vw":13.487756},{"c":13,"h":13.57,"l":12.25,"n":220,"o":13.57,"t":"2025-06-11T04:00:00Z","v":23406,"vw":12.925246},{"c":13,"h":13.3,"l":12.48,"n":296,"o":13.3,"t":"2025-06-12T04:00:00Z","v":7990,"vw":12.912826},{"c":13.1933,"h":13.7,"l":13.05,"n":57,"o":13.16,"t":"2025-06-13T04:00:00Z","v":5904,"vw":13.315753},{"c":13.36,"h":14,"l":13.36,"n":107,"o":13.6,"t":"2025-06-16T04:00:00Z","v":7516,"vw":13.73632},{"c":13.0413,"h":13.505,"l":13.0413,"n":111,"o":13.45,"t":"2025-06-17T04:00:00Z","v":4334,"vw":13.36795},{"c":13.2033,"h":13.4709,"l":13.13,"n":134,"o":13.13,"t":"2025-06-18T04:00:00Z","v":7859,"vw":13.302098},{"c":12.1144,"h":14,"l":12.1144,"n":168,"o":13.45,"t":"2025-06-20T04:00:00Z","v":9289,"vw":13.309323},{"c":12.6,"h":13.3999,"l":12.33,"n":205,"o":12.88,"t":"2025-06-23T04:00:00Z","v":14845,"vw":12.721657},{"c":12.83,"h":13.3999,"l":12.5,"n":89,"o":13.3999,"t":"2025-06-24T04:00:00Z","v":3786,"vw":12.913494},{"c":13.0644,"h":13.45,"l":12.81,"n":78,"o":13.165,"t":"2025-06-25T04:00:00Z","v":2058,"vw":13.186822},{"c":12.5544,"h":13,"l":12.5,"n":94,"o":13,"t":"2025-06-26T04:00:00Z","v":3951,"vw":12.706951},{"c":12.5501,"h":12.95,"l":12.55,"n":113,"o":12.55,"t":"2025-06-27T04:00:00Z","v":7080,"vw":12.801078},{"c":12.56,"h":12.6817,"l":12.55,"n":123,"o":12.625,"t":"2025-06-30T04:00:00Z","v":2478,"vw":12.595343},{"c":12.4036,"h":12.5,"l":12.4,"n":104,"o":12.5,"t":"2025-07-01T04:00:00Z","v":5551,"vw":12.475494},{"c":12.23,"h":13.091,"l":12.23,"n":163,"o":12.25,"t":"2025-07-02T04:00:00Z","v":2065,"vw":12.46125},{"c":12.1042,"h":12.3,"l":12.1042,"n":123,"o":12.2,"t":"2025-07-03T04:00:00Z","v":3378,"vw":12.188298},{"c":11.42,"h":12,"l":11.1601,"n":246,"o":12,"t":"2025-07-07T04:00:00Z","v":14530,"vw":11.468719},{"c":11.26,"h":11.63,"l":11.21,"n":122,"o":11.21,"t":"2025-07-08T04:00:00Z","v":8853,"vw":11.374328},{"c":10.8,"h":11.455,"l":10.577,"n":280,"o":11.21,"t":"2025-07-09T04:00:00Z","v":32486,"vw":10.93486},{"c":11.4,"h":11.9999,"l":10.8,"n":290,"o":10.8,"t":"2025-07-10T04:00:00Z","v":23669,"vw":11.260335},{"c":11.283,"h":12.3297,"l":11.24,"n":227,"o":11.25,"t":"2025-07-11T04:00:00Z","v":26043,"vw":11.81779},{"c":10.53,"h":11.65,"l":10.25,"n":539,"o":11.5,"t":"2025-07-14T04:00:00Z","v":60246,"vw":10.776081},{"c":9.28,"h":9.39,"l":8.4,"n":3305,"o":8.99,"t":"2025-07-15T04:00:00Z","v":513505,"vw":8.905885},{"c":9.16,"h":9.74,"l":8.9,"n":938,"o":9.25,"t":"2025-07-16T04:00:00Z","v":142543,"vw":9.278464},{"c":9.6,"h":9.72,"l":9.25,"n":665,"o":9.5,"t":"2025-07-17T04:00:00Z","v":99295,"vw":9.506027},{"c":9.4,"h":9.8,"l":9.31,"n":383,"o":9.75,"t":"2025-07-18T04:00:00Z","v":52955,"vw":9.498763},{"c":9.385,"h":9.46,"l":9.1301,"n":508,"o":9.3,"t":"2025-07-21T04:00:00Z","v":83612,"vw":9.307883},{"c":9.63,"h":9.99,"l":9.14,"n":507,"o":9.4371,"t":"2025-07-22T04:00:00Z","v":70743,"vw":9.720831},{"c":9.75,"h":10.3,"l":9.64,"n":482,"o":9.9,"t":"2025-07-23T04:00:00Z","v":81340,"vw":9.978199},{"c":10.19,"h":10.2,"l":9.85,"n":654,"o":10.2,"t":"2025-07-24T04:00:00Z","v":78751,"vw":10.008295},{"c":9.99,"h":10.1795,"l":9.775,"n":229,"o":9.91,"t":"2025-07-25T04:00:00Z","v":28658,"vw":9.943464},{"c":9.91,"h":10.18,"l":9.76,"n":233,"o":10.17,"t":"2025-07-28T04:00:00Z","v":24850,"vw":9.908149},{"c":10.9,"h":11.09,"l":10.15,"n":874,"o":10.29,"t":"2025-07-29T04:00:00Z","v":104463,"vw":10.700577},{"c":12.24,"h":12.5,"l":10.96,"n":1275,"o":11.35,"t":"2025-07-30T04:00:00Z","v":164490,"vw":11.939922},{"c":11.03,"h":12.41,"l":10.9,"n":953,"o":12.05,"t":"2025-07-31T04:00:00Z","v":77617,"vw":11.515027},{"c":11.43,"h":12.19,"l":11.0801,"n":685,"o":11.37,"t":"2025-08-01T04:00:00Z","v":73675,"vw":11.651726},{"c":11.95,"h":12.5,"l":11.3501,"n":795,"o":11.79,"t":"2025-08-04T04:00:00Z","v":111225,"vw":11.972613},{"c":12.2,"h":12.9499,"l":12,"n":1529,"o":12.35,"t":"2025-08-05T04:00:00Z","v":96194,"vw":12.378113},{"c":12.86,"h":13,"l":12.2,"n":927,"o":12.4,"t":"2025-08-06T04:00:00Z","v":85669,"vw":12.670268},{"c":12.37,"h":13,"l":12.2,"n":880,"o":13,"t":"2025-08-07T04:00:00Z","v":58709,"vw":12.619971},{"c":12.96,"h":13.4,"l":12.5,"n":1049,"o":12.85,"t":"2025-08-08T04:00:00Z","v":119982,"vw":12.969852},{"c":12.5,"h":13.0699,"l":12.5,"n":569,"o":13,"t":"2025-08-11T04:00:00Z","v":70747,"vw":12.931752},{"c":12.17,"h":12.96,"l":11.75,"n":1039,"o":12.51,"t":"2025-08-12T04:00:00Z","v":92331,"vw":12.156138},{"c":11.53,"h":12.2,"l":11.36,"n":423,"o":11.99,"t":"2025-08-13T04:00:00Z","v":48627,"vw":11.684964},{"c":11.28,"h":11.69,"l":11,"n":970,"o":11.52,"t":"2025-08-14T04:00:00Z","v":84243,"vw":11.197187},{"c":11.44,"h":11.9613,"l":11.0709,"n":327,"o":11.09,"t":"2025-08-15T04:00:00Z","v":19707,"vw":11.344743},{"c":11.13,"h":11.99,"l":10.9,"n":649,"o":11.84,"t":"2025-08-18T04:00:00Z","v":33595,"vw":11.314087},{"c":10.14,"h":11.15,"l":10.03,"n":764,"o":11,"t":"2025-08-19T04:00:00Z","v":78498,"vw":10.285623},{"c":9.92,"h":10.03,"l":9.69,"n":504,"o":10,"t":"2025-08-20T04:00:00Z","v":53794,"vw":9.784674},{"c":11,"h":11.25,"l":9.89,"n":2171,"o":9.89,"t":"2025-08-21T04:00:00Z","v":296617,"vw":10.431303},{"c":10.64,"h":11.39,"l":10.51,"n":1733,"o":11.06,"t":"2025-08-22T04:00:00Z","v":135747,"vw":10.868478},{"c":11.45,"h":11.45,"l":10.7,"n":712,"o":10.7,"t":"2025-08-25T04:00:00Z","v":37050,"vw":11.107947},{"c":10.96,"h":11.4909,"l":10.7068,"n":377,"o":11.48,"t":"2025-08-26T04:00:00Z","v":24881,"vw":11.141472},{"c":11.26,"h":11.5359,"l":10.91,"n":320,"o":11.15,"t":"2025-08-27T04:00:00Z","v":21753,"vw":11.231912},{"c":11.25,"h":11.34,"l":11.0201,"n":198,"o":11.34,"t":"2025-08-28T04:00:00Z","v":18092,"vw":11.209179},{"c":11.27,"h":11.4748,"l":10.95,"n":594,"o":11.05,"t":"2025-08-29T04:00:00Z","v":17853,"vw":11.088528},{"c":11.8,"h":11.8,"l":11.25,"n":449,"o":11.68,"t":"2025-09-02T04:00:00Z","v":52121,"vw":11.542199},{"c":11.71,"h":12,"l":11.41,"n":201,"o":11.8,"t":"2025-09-03T04:00:00Z","v":16812,"vw":11.791538},{"c":11.325,"h":12.0199,"l":11.1567,"n":335,"o":11.84,"t":"2025-09-04T04:00:00Z","v":33305,"vw":11.404321},{"c":11.398,"h":11.61,"l":11.13,"n":289,"o":11.31,"t":"2025-09-05T04:00:00Z","v":27974,"vw":11.36042},{"c":12.55,"h":12.79,"l":11.75,"n":657,"o":12,"t":"2025-09-08T04:00:00Z","v":97275,"vw":12.089865},{"c":12.24,"h":13,"l":11.7217,"n":649,"o":12.77,"t":"2025-09-09T04:00:00Z","v":109307,"vw":12.341694},{"c":12.195,"h":12.66,"l":11.8662,"n":253,"o":12.66,"t":"2025-09-10T04:00:00Z","v":43876,"vw":12.128866},{"c":11.885,"h":12.18,"l":11.5001,"n":336,"o":12.164,"t":"2025-09-11T04:00:00Z","v":26635,"vw":11.855332},{"c":12.07,"h":12.2622,"l":11.85,"n":287,"o":12.09,"t":"2025-09-12T04:00:00Z","v":43630,"vw":11.989482},{"c":12.16,"h":12.335,"l":11.72,"n":426,"o":11.85,"t":"2025-09-15T04:00:00Z","v":62164,"vw":11.98197},{"c":12.75,"h":12.75,"l":12.0196,"n":294,"o":12.24,"t":"2025-09-16T04:00:00Z","v":44809,"vw":12.345955},{"c":12.65,"h":12.73,"l":12.1627,"n":1791,"o":12.73,"t":"2025-09-17T04:00:00Z","v":46542,"vw":12.571487},{"c":13.32,"h":13.48,"l":12.3,"n":766,"o":12.79,"t":"2025-09-18T04:00:00Z","v":104474,"vw":13.088673},{"c":13.72,"h":13.72,"l":13.0001,"n":2374,"o":13.5,"t":"2025-09-19T04:00:00Z","v":143928,"vw":13.394676},{"c":13.69,"h":14.225,"l":13.1,"n":1007,"o":13.9,"t":"2025-09-22T04:00:00Z","v":85359,"vw":13.593243},{"c":15.76,"h":16,"l":13.7501,"n":1655,"o":13.84,"t":"2025-09-23T04:00:00Z","v":163432,"vw":15.092457},{"c":15.59,"h":15.95,"l":14.88,"n":994,"o":15.9,"t":"2025-09-24T04:00:00Z","v":87096,"vw":15.298075},{"c":15.26,"h":15.45,"l":14.75,"n":1202,"o":15.44,"t":"2025-09-25T04:00:00Z","v":61251,"vw":15.048424},{"c":15.3,"h":15.54,"l":14.77,"n":1113,"o":14.95,"t":"2025-09-26T04:00:00Z","v":45242,"vw":15.106946},{"c":16.41,"h":17.34,"l":16,"n":2889,"o":17,"t":"2025-09-29T04:00:00Z","v":235276,"vw":16.52978},{"c":16.4,"h":16.67,"l":15.805,"n":1515,"o":16.53,"t":"2025-09-30T04:00:00Z","v":154062,"vw":16.030657},{"c":19.3,"h":20.87,"l":17.81,"n":6604,"o":20.87,"t":"2025-10-01T04:00:00Z","v":451778,"vw":18.906276},{"c":22.07,"h":22.2,"l":19.395,"n":3087,"o":19.45,"t":"2025-10-02T04:00:00Z","v":193785,"vw":20.637957},{"c":21.87,"h":24.1175,"l":20.79,"n":3664,"o":22.46,"t":"2025-10-03T04:00:00Z","v":262636,"vw":22.241935},{"c":24.76,"h":24.87,"l":22.07,"n":2434,"o":22.07,"t":"2025-10-06T04:00:00Z","v":169843,"vw":23.366575},{"c":22.94,"h":24.86,"l":22.21,"n":2037,"o":24.86,"t":"2025-10-07T04:00:00Z","v":129078,"vw":23.325984},{"c":23.54,"h":24.7942,"l":23.11,"n":1634,"o":23.37,"t":"2025-10-08T04:00:00Z","v":72513,"vw":23.769655},{"c":22.11,"h":24,"l":21.65,"n":2042,"o":23.77,"t":"2025-10-09T04:00:00Z","v":121163,"vw":22.937054},{"c":26.91,"h":27.5,"l":22.51,"n":4511,"o":23.2,"t":"2025-10-10T04:00:00Z","v":306060,"vw":25.303048},{"c":34.16,"h":36.6,"l":31.58,"n":11822,"o":32.2,"t":"2025-10-13T04:00:00Z","v":547500,"vw":33.93801},{"c":71.84,"h":81.4,"l":48.1,"n":259810,"o":57.23,"t":"2025-10-14T04:00:00Z","v":9595765,"vw":64.753337},{"c":54.575,"h":69,"l":52.4625,"n":32040,"o":69,"t":"2025-10-15T04:00:00Z","v":2009860,"vw":59.32458},{"c":62.98,"h":75.9,"l":57.4001,"n":38541,"o":59.13,"t":"2025-10-16T04:00:00Z","v":2673395,"vw":67.191794},{"c":57.99,"h":60.9454,"l":53.1501,"n":11630,"o":58.54,"t":"2025-10-17T04:00:00Z","v":755844,"vw":57.020926},{"c":47.52,"h":64.2999,"l":42.218,"n":17290,"o":63.29,"t":"2025-10-20T04:00:00Z","v":1034739,"vw":51.505269},{"c":34.32,"h":42.6106,"l":33.3101,"n":13923,"o":42,"t":"2025-10-21T04:00:00Z","v":813434,"vw":36.051223},{"c":31.51,"h":32.98,"l":28.5,"n":7143,"o":31.15,"t":"2025-10-22T04:00:00Z","v":432387,"vw":30.615447},{"c":34.08,"h":37.31,"l":32.92,"n":6695,"o":32.92,"t":"2025-10-23T04:00:00Z","v":510734,"vw":35.341155},{"c":31.96,"h":35.22,"l":31.11,"n":5968,"o":32.15,"t":"2025-10-24T04:00:00Z","v":395283,"vw":32.526714},{"c":30.42,"h":33.435,"l":29.28,"n":3995,"o":31.825,"t":"2025-10-27T04:00:00Z","v":252098,"vw":30.535792},{"c":30.53,"h":35.26,"l":30.51,"n":12331,"o":32,"t":"2025-10-28T04:00:00Z","v":404320,"vw":32.040478},{"c":6.64,"h":7.28,"l":6.3109,"n":12000,"o":6.35,"t":"2025-10-29T04:00:00Z","v":1851219,"vw":6.798163},{"c":7.37,"h":7.8,"l":6.76,"n":14238,"o":7,"t":"2025-10-30T04:00:00Z","v":2376595,"vw":7.332863},{"c":8.93,"h":9.44,"l":7.65,"n":18435,"o":7.65,"t":"2025-10-31T04:00:00Z","v":3577631,"vw":8.650359},{"c":6.88,"h":8.555,"l":6.75,"n":11921,"o":8.555,"t":"2025-11-03T05:00:00Z","v":2158543,"vw":7.387944},{"c":6.32,"h":6.95,"l":6.11,"n":5829,"o":6.32,"t":"2025-11-04T05:00:00Z","v":905581,"vw":6.471873},{"c":6.63,"h":7.04,"l":6.51,"n":5032,"o":6.72,"t":"2025-11-05T05:00:00Z","v":803787,"vw":6.725935},{"c":6.84,"h":7.19,"l":6.565,"n":5563,"o":6.71,"t":"2025-11-06T05:00:00Z","v":864773,"vw":6.923424},{"c":8.87,"h":8.95,"l":7.1,"n":21282,"o":7.13,"t":"2025-11-07T05:00:00Z","v":3900405,"vw":8.307037},{"c":9.87,"h":10.75,"l":9.5022,"n":16083,"o":10.12,"t":"2025-11-10T05:00:00Z","v":2951934,"vw":10.119716},{"c":9.97,"h":10.6,"l":9.01,"n":10972,"o":9.48,"t":"2025-11-11T05:00:00Z","v":1648661,"vw":10.094648},{"c":11.13,"h":12.13,"l":10.06,"n":23781,"o":10.105,"t":"2025-11-12T05:00:00Z","v":3572937,"vw":11.451868},{"c":9.52,"h":11.37,"l":9.2006,"n":12736,"o":11.2,"t":"2025-11-13T05:00:00Z","v":2089748,"vw":10.10466},{"c":9.83,"h":10.6856,"l":8.65,"n":11392,"o":8.66,"t":"2025-11-14T05:00:00Z","v":2005308,"vw":10.019206},{"c":8.85,"h":10.02,"l":8.21,"n":11291,"o":9.54,"t":"2025-11-17T05:00:00Z","v":1622081,"vw":8.924238},{"c":8.97,"h":9.17,"l":8.53,"n":5887,"o":8.69,"t":"2025-11-18T05:00:00Z","v":796379,"vw":8.893248},{"c":8.97,"h":10.25,"l":8.81,"n":11431,"o":9.17,"t":"2025-11-19T05:00:00Z","v":1680131,"vw":9.390878},{"c":7.77,"h":9.67,"l":7.71,"n":9419,"o":9.03,"t":"2025-11-20T05:00:00Z","v":1407632,"vw":8.346883},{"c":7.97,"h":8.099,"l":7.4901,"n":5019,"o":7.77,"t":"2025-11-21T05:00:00Z","v":656447,"vw":7.801994},{"c":8.23,"h":8.47,"l":7.9058,"n":4271,"o":8.08,"t":"2025-11-24T05:00:00Z","v":510913,"vw":8.175358},{"c":8.27,"h":8.44,"l":7.9,"n":3906,"o":8.25,"t":"2025-11-25T05:00:00Z","v":505574,"vw":8.109707},{"c":8.9,"h":9.4999,"l":8.205,"n":10443,"o":8.27,"t":"2025-11-26T05:00:00Z","v":1448024,"vw":8.932896},{"c":9.55,"h":9.96,"l":9.05,"n":4509,"o":9.13,"t":"2025-11-28T05:00:00Z","v":717179,"vw":9.616243},{"c":8.89,"h":9.61,"l":8.71,"n":5871,"o":9.45,"t":"2025-12-01T05:00:00Z","v":816484,"vw":9.033329},{"c":8.7,"h":9.475,"l":8.46,"n":4747,"o":8.89,"t":"2025-12-02T05:00:00Z","v":728555,"vw":8.863675},{"c":9.27,"h":9.27,"l":8.52,"n":4048,"o":8.84,"t":"2025-12-03T05:00:00Z","v":591551,"vw":8.952085},{"c":10.38,"h":10.59,"l":9,"n":14940,"o":9.1,"t":"2025-12-04T05:00:00Z","v":2168131,"vw":10.151275},{"c":9.21,"h":11.35,"l":9.1703,"n":16249,"o":10.85,"t":"2025-12-05T05:00:00Z","v":2052443,"vw":9.974163},{"c":8.1,"h":8.91,"l":8,"n":12331,"o":8.875,"t":"2025-12-08T05:00:00Z","v":1916886,"vw":8.34213},{"c":8.11,"h":8.4,"l":7.9,"n":6055,"o":8.23,"t":"2025-12-09T05:00:00Z","v":910165,"vw":8.117113},{"c":8.14,"h":8.33,"l":7.7,"n":5268,"o":8.2,"t":"2025-12-10T05:00:00Z","v":795307,"vw":7.998929},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-11T05:00:00Z","v":0,"vw":0},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-12T05:00:00Z","v":0,"vw":0},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-15T05:00:00Z","v":0,"vw":0},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-16T05:00:00Z","v":0,"vw":0},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-17T05:00:00Z","v":0,"vw":0},{"c":8.14,"h":8.14,"l":8.14,"n":0,"o":8.14,"t":"2025-12-18T05:00:00Z","v":0,"vw":0},{"c":6.7,"h":7,"l":6.51,"n":12829,"o":6.8,"t":"2025-12-19T05:00:00Z","v":2394170,"vw":6.787783},{"c":7.105,"h":7.4702,"l":7.08,"n":8145,"o":7.16,"t":"2025-12-22T05:00:00Z","v":1289854,"vw":7.181419},{"c":6.95,"h":7.17,"l":6.82,"n":4859,"o":7.16,"t":"2025-12-23T05:00:00Z","v":793257,"vw":6.946651},{"c":7.2,"h":7.38,"l":7.05,"n":3303,"o":7.1,"t":"2025-12-24T05:00:00Z","v":651422,"vw":7.23718},{"c":7.23,"h":7.425,"l":7.14,"n":4124,"o":7.25,"t":"2025-12-26T05:00:00Z","v":707123,"vw":7.264573},{"c":6.62,"h":7.07,"l":6.58,"n":6175,"o":7.05,"t":"2025-12-29T05:00:00Z","v":1112317,"vw":6.778043},{"c":6.26,"h":6.77,"l":6.26,"n":5665,"o":6.72,"t":"2025-12-30T05:00:00Z","v":906048,"vw":6.38571},{"c":6.105,"h":6.27,"l":6.02,"n":4459,"o":6.26,"t":"2025-12-31T05:00:00Z","v":667546,"vw":6.137359},{"c":6.4,"h":6.42,"l":6.03,"n":4516,"o":6.32,"t":"2026-01-02T05:00:00Z","v":688265,"vw":6.248227},{"c":6.92,"h":7.1,"l":6.66,"n":4500,"o":6.7,"t":"2026-01-05T05:00:00Z","v":687792,"vw":6.925001},{"c":7.11,"h":7.45,"l":6.785,"n":6380,"o":7.17,"t":"2026-01-06T05:00:00Z","v":1009319,"vw":7.099474},{"c":7.16,"h":7.75,"l":7.0316,"n":8217,"o":7.28,"t":"2026-01-07T05:00:00Z","v":1413127,"vw":7.41609},{"c":7.19,"h":7.26,"l":6.96,"n":5791,"o":7.12,"t":"2026-01-08T05:00:00Z","v":720550,"vw":7.108668},{"c":8.24,"h":8.6837,"l":7.51,"n":9104,"o":7.58,"t":"2026-01-09T05:00:00Z","v":1507767,"vw":8.273317},{"c":8.2,"h":8.86,"l":8.06,"n":8313,"o":8.775,"t":"2026-01-12T05:00:00Z","v":1395780,"vw":8.349044},{"c":8.71,"h":9.12,"l":8.46,"n":8600,"o":8.81,"t":"2026-01-13T05:00:00Z","v":1387991,"vw":8.758996},{"c":9.24,"h":9.31,"l":8.52,"n":8392,"o":8.98,"t":"2026-01-14T05:00:00Z","v":983224,"vw":8.996158},{"c":9.14,"h":9.39,"l":8.7,"n":4811,"o":9.2,"t":"2026-01-15T05:00:00Z","v":717951,"vw":9.001063},{"c":9.14,"h":9.36,"l":8.6,"n":4643,"o":8.93,"t":"2026-01-16T05:00:00Z","v":569017,"vw":9.027715},{"c":9.26,"h":9.85,"l":9.14,"n":6090,"o":9.34,"t":"2026-01-20T05:00:00Z","v":974476,"vw":9.49753},{"c":9.74,"h":9.96,"l":9.2,"n":9572,"o":9.51,"t":"2026-01-21T05:00:00Z","v":1064265,"vw":9.611904},{"c":10.59,"h":10.88,"l":9.6,"n":10077,"o":9.61,"t":"2026-01-22T05:00:00Z","v":1252985,"vw":10.480079},{"c":10.95,"h":11.13,"l":10.1041,"n":6795,"o":10.65,"t":"2026-01-23T05:00:00Z","v":1167629,"vw":10.656409},{"c":9.9,"h":11.39,"l":9.83,"n":11686,"o":11.38,"t":"2026-01-26T05:00:00Z","v":1668711,"vw":10.403736},{"c":10.5,"h":11.39,"l":10.12,"n":10238,"o":10.24,"t":"2026-01-27T05:00:00Z","v":1310291,"vw":10.640576},{"c":10.92,"h":11.1,"l":10.36,"n":7779,"o":11.07,"t":"2026-01-28T05:00:00Z","v":1120184,"vw":10.823301},{"c":9.59,"h":10.66,"l":9.3038,"n":10400,"o":10.64,"t":"2026-01-29T05:00:00Z","v":1606058,"vw":9.848079},{"c":8.42,"h":9.544,"l":8.38,"n":8136,"o":9.05,"t":"2026-01-30T05:00:00Z","v":1354997,"vw":8.803144},{"c":8.22,"h":8.93,"l":8.06,"n":5865,"o":8.3,"t":"2026-02-02T05:00:00Z","v":820966,"vw":8.331425},{"c":8.88,"h":8.96,"l":8.41,"n":6066,"o":8.7,"t":"2026-02-03T05:00:00Z","v":880167,"vw":8.755875},{"c":8.55,"h":9.27,"l":8.26,"n":5441,"o":9,"t":"2026-02-04T05:00:00Z","v":819830,"vw":8.652417},{"c":7.51,"h":8.05,"l":7.45,"n":7980,"o":8.02,"t":"2026-02-05T05:00:00Z","v":1155556,"vw":7.661065},{"c":7.755,"h":7.85,"l":7.34,"n":5647,"o":7.6,"t":"2026-02-06T05:00:00Z","v":823592,"vw":7.671555},{"c":7.9,"h":7.98,"l":7.41,"n":4364,"o":7.6,"t":"2026-02-09T05:00:00Z","v":614783,"vw":7.798333},{"c":7.71,"h":8.24,"l":7.61,"n":5160,"o":7.9,"t":"2026-02-10T05:00:00Z","v":668623,"vw":7.87556},{"c":7.84,"h":8.18,"l":7.33,"n":3924,"o":7.96,"t":"2026-02-11T05:00:00Z","v":699119,"vw":7.594612},{"c":7.055,"h":7.76,"l":7.05,"n":3671,"o":7.7,"t":"2026-02-12T05:00:00Z","v":416935,"vw":7.316418},{"c":7.06,"h":7.29,"l":6.88,"n":4270,"o":7.09,"t":"2026-02-13T05:00:00Z","v":725403,"vw":7.072815},{"c":6.54,"h":6.8373,"l":6.42,"n":7097,"o":6.8,"t":"2026-02-17T05:00:00Z","v":948139,"vw":6.600915},{"c":6.5,"h":6.85,"l":6.48,"n":6281,"o":6.6,"t":"2026-02-18T05:00:00Z","v":771814,"vw":6.65766},{"c":6.29,"h":6.49,"l":6.24,"n":7416,"o":6.49,"t":"2026-02-19T05:00:00Z","v":910770,"vw":6.318637},{"c":6.45,"h":6.78,"l":6.23,"n":6955,"o":6.25,"t":"2026-02-20T05:00:00Z","v":1145440,"vw":6.499577},{"c":7.03,"h":7.12,"l":6.5,"n":8640,"o":6.54,"t":"2026-02-23T05:00:00Z","v":1031998,"vw":6.907697},{"c":7.27,"h":7.51,"l":6.55,"n":11532,"o":6.81,"t":"2026-02-24T05:00:00Z","v":1161420,"vw":7.12021},{"c":7.41,"h":7.4999,"l":7.12,"n":5751,"o":7.46,"t":"2026-02-25T05:00:00Z","v":677605,"vw":7.318689},{"c":7.46,"h":7.62,"l":7.05,"n":4636,"o":7.28,"t":"2026-02-26T05:00:00Z","v":390460,"vw":7.33101},{"c":7.69,"h":7.81,"l":7.42,"n":4920,"o":7.46,"t":"2026-02-27T05:00:00Z","v":534451,"vw":7.651748},{"c":8.58,"h":8.59,"l":7.83,"n":6162,"o":8.07,"t":"2026-03-02T05:00:00Z","v":833640,"vw":8.236602},{"c":7.42,"h":7.838,"l":7.1136,"n":7207,"o":7.77,"t":"2026-03-03T05:00:00Z","v":961033,"vw":7.461905},{"c":7.37,"h":7.725,"l":7.22,"n":4343,"o":7.6,"t":"2026-03-04T05:00:00Z","v":510779,"vw":7.393252},{"c":6.93,"h":7.3799,"l":6.77,"n":4453,"o":7.33,"t":"2026-03-05T05:00:00Z","v":504454,"vw":6.947223},{"c":6.59,"h":6.9,"l":6.43,"n":5135,"o":6.74,"t":"2026-03-06T05:00:00Z","v":614512,"vw":6.624787},{"c":6.69,"h":6.7,"l":6.04,"n":6344,"o":6.38,"t":"2026-03-09T04:00:00Z","v":865619,"vw":6.269213},{"c":7.06,"h":7.275,"l":6.8,"n":4170,"o":6.8,"t":"2026-03-10T04:00:00Z","v":565525,"vw":7.045428},{"c":6.88,"h":7.099,"l":6.71,"n":4115,"o":6.93,"t":"2026-03-11T04:00:00Z","v":488101,"vw":6.826737},{"c":6.44,"h":6.86,"l":6.4,"n":4262,"o":6.86,"t":"2026-03-12T04:00:00Z","v":557134,"vw":6.585867},{"c":6.21,"h":6.5653,"l":6.02,"n":4112,"o":6.46,"t":"2026-03-13T04:00:00Z","v":584088,"vw":6.197286},{"c":6.41,"h":6.5,"l":6.12,"n":3283,"o":6.22,"t":"2026-03-16T04:00:00Z","v":485081,"vw":6.338426},{"c":6.36,"h":6.78,"l":6.3,"n":3884,"o":6.41,"t":"2026-03-17T04:00:00Z","v":428862,"vw":6.499308},{"c":5.96,"h":6.22,"l":5.93,"n":4188,"o":6.22,"t":"2026-03-18T04:00:00Z","v":630177,"vw":6.060959},{"c":5.44,"h":5.595,"l":5.19,"n":5273,"o":5.46,"t":"2026-03-19T04:00:00Z","v":870601,"vw":5.377639},{"c":5,"h":5.5,"l":4.94,"n":5046,"o":5.41,"t":"2026-03-20T04:00:00Z","v":817184,"vw":5.098459},{"c":5.55,"h":5.58,"l":5.0101,"n":6151,"o":5.1,"t":"2026-03-23T04:00:00Z","v":855475,"vw":5.38082},{"c":5.53,"h":5.66,"l":5.3,"n":5746,"o":5.31,"t":"2026-03-24T04:00:00Z","v":532701,"vw":5.4769},{"c":5.82,"h":6.0225,"l":5.71,"n":4543,"o":5.9,"t":"2026-03-25T04:00:00Z","v":449392,"vw":5.829056},{"c":5.52,"h":5.9,"l":5.44,"n":5789,"o":5.5,"t":"2026-03-26T04:00:00Z","v":567578,"vw":5.614766},{"c":5.6,"h":5.73,"l":5.37,"n":3855,"o":5.45,"t":"2026-03-27T04:00:00Z","v":342018,"vw":5.574193},{"c":5.28,"h":5.8,"l":5.21,"n":3300,"o":5.75,"t":"2026-03-30T04:00:00Z","v":341076,"vw":5.378934},{"c":5.87,"h":5.88,"l":5.395,"n":4045,"o":5.43,"t":"2026-03-31T04:00:00Z","v":437995,"vw":5.722685},{"c":6.13,"h":6.39,"l":5.91,"n":4751,"o":5.96,"t":"2026-04-01T04:00:00Z","v":482735,"vw":6.175565},{"c":5.97,"h":6.1498,"l":5.69,"n":5042,"o":5.7,"t":"2026-04-02T04:00:00Z","v":412099,"vw":5.8798},{"c":5.81,"h":6.13,"l":5.8,"n":3327,"o":6.09,"t":"2026-04-06T04:00:00Z","v":231353,"vw":5.940399},{"c":5.77,"h":5.9,"l":5.57,"n":3042,"o":5.8,"t":"2026-04-07T04:00:00Z","v":243006,"vw":5.705348},{"c":6.24,"h":6.358,"l":6.03,"n":4132,"o":6.28,"t":"2026-04-08T04:00:00Z","v":474494,"vw":6.156736},{"c":6.26,"h":6.4748,"l":6.195,"n":3451,"o":6.2,"t":"2026-04-09T04:00:00Z","v":258858,"vw":6.319895},{"c":6.08,"h":6.49,"l":6.065,"n":3384,"o":6.31,"t":"2026-04-10T04:00:00Z","v":298500,"vw":6.271433},{"c":6.26,"h":6.31,"l":6,"n":2640,"o":6.04,"t":"2026-04-13T04:00:00Z","v":266242,"vw":6.160645},{"c":6.53,"h":6.61,"l":6.41,"n":3063,"o":6.5,"t":"2026-04-14T04:00:00Z","v":368524,"vw":6.51374},{"c":6.5,"h":6.68,"l":6.325,"n":3563,"o":6.46,"t":"2026-04-15T04:00:00Z","v":341721,"vw":6.479462},{"c":6.44,"h":6.7,"l":6.37,"n":3280,"o":6.61,"t":"2026-04-16T04:00:00Z","v":309595,"vw":6.514304},{"c":6.85,"h":7.16,"l":6.6,"n":6251,"o":6.65,"t":"2026-04-17T04:00:00Z","v":846556,"vw":6.92964},{"c":6.65,"h":6.88,"l":6.51,"n":3371,"o":6.7,"t":"2026-04-20T04:00:00Z","v":386655,"vw":6.682214},{"c":6.23,"h":6.675,"l":6.19,"n":4486,"o":6.65,"t":"2026-04-21T04:00:00Z","v":486602,"vw":6.388349},{"c":6.39,"h":6.5053,"l":6.27,"n":2503,"o":6.27,"t":"2026-04-22T04:00:00Z","v":221641,"vw":6.419879},{"c":6.16,"h":6.3699,"l":6.03,"n":2639,"o":6.32,"t":"2026-04-23T04:00:00Z","v":245935,"vw":6.16295},{"c":6.11,"h":6.36,"l":6.06,"n":2602,"o":6.21,"t":"2026-04-24T04:00:00Z","v":387453,"vw":6.248031},{"c":6.09,"h":6.115,"l":5.8201,"n":3915,"o":6.1,"t":"2026-04-27T04:00:00Z","v":475061,"vw":5.951732},{"c":5.77,"h":5.96,"l":5.732,"n":3485,"o":5.85,"t":"2026-04-28T04:00:00Z","v":389498,"vw":5.808111},{"c":5.31,"h":5.6265,"l":5.285,"n":5337,"o":5.6,"t":"2026-04-29T04:00:00Z","v":652931,"vw":5.427776},{"c":5.83,"h":5.8711,"l":5.45,"n":3858,"o":5.6198,"t":"2026-04-30T04:00:00Z","v":477958,"vw":5.668945},{"c":5.81,"h":5.9,"l":5.68,"n":3050,"o":5.77,"t":"2026-05-01T04:00:00Z","v":334799,"vw":5.779968},{"c":5.83,"h":6.06,"l":5.75,"n":2815,"o":5.8,"t":"2026-05-04T04:00:00Z","v":305425,"vw":5.877884},{"c":6.02,"h":6.07,"l":5.845,"n":2737,"o":5.94,"t":"2026-05-05T04:00:00Z","v":219636,"vw":5.976743},{"c":6.53,"h":6.75,"l":6.19,"n":4512,"o":6.33,"t":"2026-05-06T04:00:00Z","v":615721,"vw":6.563101},{"c":6.44,"h":6.91,"l":6.43,"n":5501,"o":6.71,"t":"2026-05-07T04:00:00Z","v":577044,"vw":6.694901},{"c":6.6,"h":6.76,"l":6.38,"n":3220,"o":6.62,"t":"2026-05-08T04:00:00Z","v":540290,"vw":6.542173},{"c":6.48,"h":6.68,"l":6.4,"n":4956,"o":6.47,"t":"2026-05-11T04:00:00Z","v":641407,"vw":6.540734},{"c":6.44,"h":6.48,"l":6.12,"n":3055,"o":6.34,"t":"2026-05-12T04:00:00Z","v":376420,"vw":6.327397},{"c":6.13,"h":6.388,"l":6.105,"n":4901,"o":6.3,"t":"2026-05-13T04:00:00Z","v":467467,"vw":6.203103},{"c":6.03,"h":6.2294,"l":5.88,"n":2990,"o":6.18,"t":"2026-05-14T04:00:00Z","v":386618,"vw":5.990965},{"c":5.84,"h":5.97,"l":5.73,"n":3386,"o":5.84,"t":"2026-05-15T04:00:00Z","v":510315,"vw":5.864987},{"c":6.02,"h":6.418,"l":5.875,"n":5862,"o":5.89,"t":"2026-05-18T04:00:00Z","v":695708,"vw":6.058899},{"c":5.6,"h":5.91,"l":5.57,"n":5549,"o":5.91,"t":"2026-05-19T04:00:00Z","v":687294,"vw":5.707501},{"c":5.87,"h":5.95,"l":5.65,"n":4047,"o":5.79,"t":"2026-05-20T04:00:00Z","v":384703,"vw":5.833523},{"c":6.01,"h":6.055,"l":5.66,"n":4002,"o":5.78,"t":"2026-05-21T04:00:00Z","v":374706,"vw":5.912062},{"c":6.2,"h":6.245,"l":5.94,"n":3117,"o":6.07,"t":"2026-05-22T04:00:00Z","v":418195,"vw":6.09688},{"c":5.88,"h":6.22,"l":5.83,"n":4419,"o":6.19,"t":"2026-05-26T04:00:00Z","v":606785,"vw":5.995857},{"c":5.92,"h":5.92,"l":5.58,"n":4534,"o":5.73,"t":"2026-05-27T04:00:00Z","v":402265,"vw":5.732161},{"c":6.75,"h":6.84,"l":5.77,"n":6132,"o":5.8,"t":"2026-05-28T04:00:00Z","v":837249,"vw":6.513486},{"c":6.72,"h":6.9399,"l":6.55,"n":5176,"o":6.91,"t":"2026-05-29T04:00:00Z","v":574392,"vw":6.762638},{"c":7.15,"h":7.17,"l":6.3,"n":5845,"o":6.49,"t":"2026-06-01T04:00:00Z","v":660732,"vw":6.768065},{"c":7.02,"h":7.31,"l":6.71,"n":5017,"o":7.15,"t":"2026-06-02T04:00:00Z","v":551052,"vw":7.003142},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-03T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-04T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-05T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-08T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-09T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-10T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-11T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-12T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-15T04:00:00Z","v":0,"vw":0},{"c":7.02,"h":7.02,"l":7.02,"n":0,"o":7.02,"t":"2026-06-16T04:00:00Z","v":0,"vw":0},{"c":6.5,"h":8.88,"l":5.75,"n":3613,"o":6.9,"t":"2026-06-17T04:00:00Z","v":463188,"vw":6.902815},{"c":5.76,"h":6.29,"l":5.49,"n":3477,"o":6.06,"t":"2026-06-18T04:00:00Z","v":593800,"vw":5.86441},{"c":5.71,"h":6.055,"l":5.44,"n":4448,"o":5.61,"t":"2026-06-22T04:00:00Z","v":587530,"vw":5.710101},{"c":5.62,"h":5.799,"l":5.04,"n":5934,"o":5.04,"t":"2026-06-23T04:00:00Z","v":1003800,"vw":5.530121},{"c":5.83,"h":5.83,"l":5.18,"n":7788,"o":5.63,"t":"2026-06-24T04:00:00Z","v":842791,"vw":5.446437},{"c":5.3,"h":5.76,"l":5.19,"n":3340,"o":5.52,"t":"2026-06-25T04:00:00Z","v":492290,"vw":5.395269},{"c":4.62,"h":5.335,"l":4.52,"n":4968,"o":5.3,"t":"2026-06-26T04:00:00Z","v":695744,"vw":4.79694},{"c":4.35,"h":4.64,"l":4.27,"n":2402,"o":4.51,"t":"2026-06-29T04:00:00Z","v":376111,"vw":4.421003},{"c":4.72,"h":4.99,"l":4.3897,"n":2924,"o":4.4,"t":"2026-06-30T04:00:00Z","v":386022,"vw":4.832232},{"c":4.94,"h":5.1,"l":4.6,"n":1936,"o":4.87,"t":"2026-07-01T04:00:00Z","v":289906,"vw":4.892605},{"c":4.78,"h":5.12,"l":4.72,"n":3550,"o":4.86,"t":"2026-07-02T04:00:00Z","v":173098,"vw":4.900145},{"c":4.86,"h":4.9999,"l":4.72,"n":2270,"o":4.8,"t":"2026-07-06T04:00:00Z","v":152629,"vw":4.851806},{"c":4.58,"h":4.8508,"l":4.39,"n":3601,"o":4.78,"t":"2026-07-07T04:00:00Z","v":331617,"vw":4.584292},{"c":4.51,"h":4.68,"l":4.3401,"n":2971,"o":4.5,"t":"2026-07-08T04:00:00Z","v":236235,"vw":4.468705},{"c":4.43,"h":4.56,"l":4.3019,"n":2088,"o":4.51,"t":"2026-07-09T04:00:00Z","v":154292,"vw":4.397116},{"c":4.41,"h":4.45,"l":4.2,"n":2335,"o":4.42,"t":"2026-07-10T04:00:00Z","v":173182,"vw":4.29155},{"c":4.82,"h":4.82,"l":4.3,"n":3623,"o":4.3,"t":"2026-07-13T04:00:00Z","v":651748,"vw":4.645199},{"c":4.98,"h":5.04,"l":4.75,"n":2772,"o":4.76,"t":"2026-07-14T04:00:00Z","v":219122,"vw":4.93845},{"c":4.95,"h":5.1,"l":4.84,"n":2703,"o":5.1,"t":"2026-07-15T04:00:00Z","v":181743,"vw":4.946579},{"c":4.68,"h":4.87,"l":4.42,"n":4037,"o":4.76,"t":"2026-07-16T04:00:00Z","v":447930,"vw":4.578665},{"c":4.36,"h":4.45,"l":4.18,"n":3826,"o":4.27,"t":"2026-07-17T04:00:00Z","v":411602,"vw":4.302878},{"c":4.28,"h":4.45,"l":4.04,"n":3485,"o":4.3,"t":"2026-07-20T04:00:00Z","v":379529,"vw":4.20077},{"c":4.59,"h":4.72,"l":4.33,"n":4938,"o":4.37,"t":"2026-07-21T04:00:00Z","v":281569,"vw":4.522834},{"c":4.85,"h":4.88,"l":4.59,"n":1632,"o":4.62,"t":"2026-07-22T04:00:00Z","v":155279,"vw":4.784565},{"c":4.73,"h":4.8,"l":4.54,"n":3401,"o":4.58,"t":"2026-07-23T04:00:00Z","v":281990,"vw":4.707761},{"c":4.68,"h":4.9,"l":4.55,"n":3577,"o":4.82,"t":"2026-07-24T04:00:00Z","v":135096,"vw":4.677003},{"c":4.85,"h":4.8729,"l":4.71,"n":2808,"o":4.79,"t":"2026-07-27T04:00:00Z","v":120599,"vw":4.804825},{"c":4.58,"h":4.75,"l":4.47,"n":5716,"o":4.74,"t":"2026-07-28T04:00:00Z","v":481593,"vw":4.577444},{"c":4.38,"h":4.62,"l":4.1,"n":3883,"o":4.61,"t":"2026-07-29T04:00:00Z","v":367741,"vw":4.230071},{"c":4.59,"h":4.6,"l":4.29,"n":2175,"o":4.32,"t":"2026-07-30T04:00:00Z","v":121616,"vw":4.522416},{"c":4.42,"h":4.58,"l":4.3009,"n":2311,"o":4.58,"t":"2026-07-31T04:00:00Z","v":102638,"vw":4.426557},{"c":4.6,"h":4.68,"l":4.3822,"n":2773,"o":4.39,"t":"2026-08-03T04:00:00Z","v":185527,"vw":4.577947},{"c":5.1,"h":5.1,"l":4.63,"n":4497,"o":4.63,"t":"2026-08-04T04:00:00Z","v":260402,"vw":4.935104},{"c":5.6,"h":5.78,"l":5.095,"n":4991,"o":5.15,"t":"2026-08-05T04:00:00Z","v":341634,"vw":5.490744},{"c":5.45,"h":5.7,"l":5.34,"n":3900,"o":5.47,"t":"2026-08-06T04:00:00Z","v":193876,"vw":5.532981},{"c":5.72,"h":5.8,"l":5.57,"n":5915,"o":5.65,"t":"2026-08-07T04:00:00Z","v":334035,"vw":5.678701},{"c":5.81,"h":5.9,"l":5.5101,"n":4238,"o":5.55,"t":"2026-08-10T04:00:00Z","v":226061,"vw":5.703799},{"c":5.69,"h":5.92,"l":5.52,"n":3579,"o":5.78,"t":"2026-08-11T04:00:00Z","v":194401,"vw":5.692379},{"c":5.48,"h":5.86,"l":5.31,"n":3696,"o":5.86,"t":"2026-08-12T04:00:00Z","v":291532,"vw":5.433963},{"c":5.29,"h":5.5253,"l":5.2,"n":2260,"o":5.41,"t":"2026-08-13T04:00:00Z","v":170660,"vw":5.295565},{"c":5.09,"h":5.5,"l":5.03,"n":3598,"o":5.31,"t":"2026-08-14T04:00:00Z","v":173188,"vw":5.249669},{"c":4.92,"h":5.09,"l":4.85,"n":1949,"o":5.06,"t":"2026-08-17T04:00:00Z","v":210353,"vw":4.992828},{"c":4.82,"h":4.965,"l":4.71,"n":3594,"o":4.83,"t":"2026-08-18T04:00:00Z","v":141554,"vw":4.808118},{"c":5.06,"h":5.18,"l":4.8654,"n":3848,"o":4.94,"t":"2026-08-19T04:00:00Z","v":290313,"vw":5.068145},{"c":5.19,"h":5.2925,"l":4.93,"n":2484,"o":4.93,"t":"2026-08-20T04:00:00Z","v":171475,"vw":5.154205},{"c":5.36,"h":5.465,"l":5.21,"n":4235,"o":5.36,"t":"2026-08-21T04:00:00Z","v":316043,"vw":5.37521},{"c":5.49,"h":5.55,"l":5.23,"n":4102,"o":5.39,"t":"2026-08-24T04:00:00Z","v":325615,"vw":5.362923},{"c":5.56,"h":5.6,"l":5.27,"n":2477,"o":5.41,"t":"2026-08-25T04:00:00Z","v":178177,"vw":5.458917},{"c":5.51,"h":5.64,"l":5.34,"n":3243,"o":5.54,"t":"2026-08-26T04:00:00Z","v":180733,"vw":5.466732},{"c":5.73,"h":6.06,"l":5.45,"n":4814,"o":5.45,"t":"2026-08-27T04:00:00Z","v":560174,"vw":5.80765},{"c":5.51,"h":5.8399,"l":5.45,"n":3942,"o":5.78,"t":"2026-08-28T04:00:00Z","v":343704,"vw":5.615496},{"c":5.18,"h":5.57,"l":5.16,"n":3511,"o":5.45,"t":"2026-08-31T04:00:00Z","v":258336,"vw":5.304269},{"c":5.18,"h":5.375,"l":5.14,"n":4310,"o":5.18,"t":"2026-09-01T04:00:00Z","v":294798,"vw":5.220958},{"c":5.66,"h":5.7,"l":5.25,"n":5201,"o":5.26,"t":"2026-09-02T04:00:00Z","v":359196,"vw":5.580169},{"c":5.84,"h":5.95,"l":5.5,"n":5588,"o":5.81,"t":"2026-09-03T04:00:00Z","v":419026,"vw":5.805301},{"c":6.13,"h":6.13,"l":5.5518,"n":4584,"o":5.74,"t":"2026-09-04T04:00:00Z","v":398495,"vw":5.995273},{"c":6.49,"h":6.9,"l":6.06,"n":8646,"o":6.13,"t":"2026-09-08T04:00:00Z","v":937236,"vw":6.612316},{"c":6.47,"h":6.78,"l":6.35,"n":4420,"o":6.52,"t":"2026-09-09T04:00:00Z","v":410686,"vw":6.515272},{"c":6.1,"h":6.44,"l":6.05,"n":4824,"o":6.26,"t":"2026-09-10T04:00:00Z","v":378406,"vw":6.220834},{"c":6.14,"h":6.25,"l":6,"n":6983,"o":6.19,"t":"2026-09-11T04:00:00Z","v":386218,"vw":6.102863},{"c":5.9,"h":6.05,"l":5.865,"n":5597,"o":5.92,"t":"2026-09-14T04:00:00Z","v":265579,"vw":5.962551},{"c":5.85,"h":5.99,"l":5.79,"n":6196,"o":5.92,"t":"2026-09-15T04:00:00Z","v":288642,"vw":5.883282},{"c":6.02,"h":6.1,"l":5.89,"n":7684,"o":5.98,"t":"2026-09-16T04:00:00Z","v":384292,"vw":5.993086},{"c":6.2,"h":6.36,"l":6.0601,"n":5112,"o":6.1,"t":"2026-09-17T04:00:00Z","v":468713,"vw":6.214131},{"c":6.06,"h":6.25,"l":5.9,"n":7769,"o":6.2,"t":"2026-09-18T04:00:00Z","v":2540453,"vw":6.063264},{"c":5.84,"h":6.2507,"l":5.58,"n":4962,"o":6.1,"t":"2026-09-21T04:00:00Z","v":520808,"vw":5.784765},{"c":5.96,"h":6.03,"l":5.61,"n":4486,"o":5.83,"t":"2026-09-22T04:00:00Z","v":370841,"vw":5.82428},{"c":5.6,"h":5.84,"l":5.4759,"n":4571,"o":5.84,"t":"2026-09-23T04:00:00Z","v":336741,"vw":5.595996},{"c":5.17,"h":5.58,"l":5.16,"n":4831,"o":5.52,"t":"2026-09-24T04:00:00Z","v":261952,"vw":5.311137},{"c":5.6,"h":5.61,"l":5.06,"n":5776,"o":5.2,"t":"2026-09-25T04:00:00Z","v":884268,"vw":5.398136},{"c":5.34,"h":5.4361,"l":5.25,"n":5476,"o":5.38,"t":"2026-09-28T04:00:00Z","v":567363,"vw":5.33787},{"c":5.4,"h":5.77,"l":5.39,"n":6777,"o":5.43,"t":"2026-09-29T04:00:00Z","v":792471,"vw":5.548479},{"c":5.42,"h":5.74,"l":5.42,"n":8107,"o":5.59,"t":"2026-09-30T04:00:00Z","v":1029369,"vw":5.543944},{"c":5.45,"h":5.6,"l":5.4,"n":5477,"o":5.5,"t":"2026-10-01T04:00:00Z","v":447396,"vw":5.485725},{"c":5.76,"h":5.87,"l":5.54,"n":6456,"o":5.54,"t":"2026-10-02T04:00:00Z","v":608187,"vw":5.745217},{"c":6.06,"h":6.22,"l":5.635,"n":7476,"o":5.77,"t":"2026-10-05T04:00:00Z","v":658641,"vw":6.008735},{"c":5.66,"h":6.09,"l":5.575,"n":6080,"o":6.06,"t":"2026-10-06T04:00:00Z","v":534328,"vw":5.76419},{"c":5.25,"h":5.58,"l":5.17,"n":4661,"o":5.52,"t":"2026-10-07T04:00:00Z","v":456676,"vw":5.307294},{"c":5.12,"h":5.288,"l":5.1,"n":3662,"o":5.17,"t":"2026-10-08T04:00:00Z","v":337831,"vw":5.189196},{"c":4.86,"h":5.19,"l":4.84,"n":5828,"o":5.16,"t":"2026-10-09T04:00:00Z","v":497725,"vw":4.967689},{"c":4.84,"h":4.95,"l":4.74,"n":3574,"o":4.89,"t":"2026-10-12T04:00:00Z","v":317175,"vw":4.850607},{"c":4.43,"h":4.8,"l":4.3401,"n":5602,"o":4.75,"t":"2026-10-13T04:00:00Z","v":557685,"vw":4.51164},{"c":3.92,"h":4.4,"l":3.91,"n":5935,"o":4.34,"t":"2026-10-14T04:00:00Z","v":577584,"vw":4.125429},{"c":3.59,"h":3.888,"l":3.52,"n":4574,"o":3.84,"t":"2026-10-15T04:00:00Z","v":654326,"vw":3.645246}],"volatilityBars":[{"c":5.25,"h":5.25,"l":5.1,"n":17,"o":5.15,"t":"2026-10-08T08:00:00Z","v":3247,"vw":5.151343},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-08T10:00:00Z","v":235,"vw":5.21},{"c":5.23,"h":5.23,"l":5.16,"n":2,"o":5.16,"t":"2026-10-08T10:30:00Z","v":300,"vw":5.183333},{"c":5.184,"h":5.184,"l":5.184,"n":1,"o":5.184,"t":"2026-10-08T11:15:00Z","v":2000,"vw":5.184},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-08T12:45:00Z","v":2000,"vw":5.19},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.19,"t":"2026-10-08T13:15:00Z","v":1300,"vw":5.193077},{"c":5.18,"h":5.2,"l":5.1,"n":272,"o":5.17,"t":"2026-10-08T13:30:00Z","v":47572,"vw":5.153936},{"c":5.21,"h":5.2567,"l":5.18,"n":207,"o":5.18,"t":"2026-10-08T13:45:00Z","v":17518,"vw":5.23684},{"c":5.21,"h":5.22,"l":5.19,"n":83,"o":5.21,"t":"2026-10-08T14:00:00Z","v":8362,"vw":5.205229},{"c":5.28,"h":5.28,"l":5.21,"n":106,"o":5.21,"t":"2026-10-08T14:15:00Z","v":7143,"vw":5.24679},{"c":5.25,"h":5.288,"l":5.25,"n":157,"o":5.288,"t":"2026-10-08T14:30:00Z","v":13782,"vw":5.268732},{"c":5.24,"h":5.25,"l":5.2301,"n":80,"o":5.24,"t":"2026-10-08T14:45:00Z","v":7108,"vw":5.240521},{"c":5.22,"h":5.24,"l":5.2113,"n":74,"o":5.23,"t":"2026-10-08T15:00:00Z","v":6833,"vw":5.225858},{"c":5.22,"h":5.22,"l":5.2001,"n":116,"o":5.21,"t":"2026-10-08T15:15:00Z","v":9492,"vw":5.20842},{"c":5.1801,"h":5.215,"l":5.1801,"n":70,"o":5.215,"t":"2026-10-08T15:30:00Z","v":4711,"vw":5.19958},{"c":5.18,"h":5.2,"l":5.18,"n":64,"o":5.19,"t":"2026-10-08T15:45:00Z","v":4431,"vw":5.191945},{"c":5.18,"h":5.185,"l":5.17,"n":47,"o":5.18,"t":"2026-10-08T16:00:00Z","v":7042,"vw":5.172555},{"c":5.195,"h":5.24,"l":5.175,"n":160,"o":5.175,"t":"2026-10-08T16:15:00Z","v":21791,"vw":5.202046},{"c":5.18,"h":5.19,"l":5.17,"n":63,"o":5.19,"t":"2026-10-08T16:30:00Z","v":6700,"vw":5.175386},{"c":5.19,"h":5.19,"l":5.16,"n":71,"o":5.18,"t":"2026-10-08T16:45:00Z","v":6238,"vw":5.174155},{"c":5.21,"h":5.21,"l":5.17,"n":141,"o":5.18,"t":"2026-10-08T17:00:00Z","v":11938,"vw":5.187713},{"c":5.21,"h":5.2399,"l":5.21,"n":90,"o":5.21,"t":"2026-10-08T17:15:00Z","v":8364,"vw":5.218348},{"c":5.22,"h":5.225,"l":5.21,"n":110,"o":5.22,"t":"2026-10-08T17:30:00Z","v":15458,"vw":5.217839},{"c":5.2,"h":5.22,"l":5.1905,"n":66,"o":5.22,"t":"2026-10-08T17:45:00Z","v":4895,"vw":5.2027},{"c":5.175,"h":5.2,"l":5.17,"n":90,"o":5.2,"t":"2026-10-08T18:00:00Z","v":5365,"vw":5.184252},{"c":5.21,"h":5.21,"l":5.18,"n":65,"o":5.18,"t":"2026-10-08T18:15:00Z","v":4337,"vw":5.197308},{"c":5.175,"h":5.205,"l":5.17,"n":67,"o":5.205,"t":"2026-10-08T18:30:00Z","v":11635,"vw":5.193409},{"c":5.18,"h":5.19,"l":5.175,"n":43,"o":5.18,"t":"2026-10-08T18:45:00Z","v":3101,"vw":5.178884},{"c":5.195,"h":5.195,"l":5.165,"n":113,"o":5.17,"t":"2026-10-08T19:00:00Z","v":8918,"vw":5.182287},{"c":5.19,"h":5.21,"l":5.18,"n":168,"o":5.2,"t":"2026-10-08T19:15:00Z","v":16781,"vw":5.192871},{"c":5.165,"h":5.185,"l":5.145,"n":305,"o":5.185,"t":"2026-10-08T19:30:00Z","v":20542,"vw":5.160342},{"c":5.12,"h":5.17,"l":5.12,"n":500,"o":5.165,"t":"2026-10-08T19:45:00Z","v":31218,"vw":5.15215},{"c":5.12,"h":5.16,"l":5.12,"n":10,"o":5.12,"t":"2026-10-08T20:00:00Z","v":9816,"vw":5.129067},{"c":5.175,"h":5.175,"l":5.175,"n":1,"o":5.175,"t":"2026-10-08T20:15:00Z","v":100,"vw":5.175},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-09T10:45:00Z","v":250,"vw":5.12},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-09T11:00:00Z","v":1001,"vw":5.34},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-09T11:30:00Z","v":100,"vw":5.19},{"c":5.1748,"h":5.1748,"l":5.1698,"n":2,"o":5.1698,"t":"2026-10-09T11:45:00Z","v":400,"vw":5.17105},{"c":5.17,"h":5.17,"l":5.17,"n":18,"o":5.17,"t":"2026-10-09T12:00:00Z","v":1000,"vw":5.17},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-09T12:15:00Z","v":317,"vw":5.13},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-09T12:45:00Z","v":175,"vw":5.17},{"c":5.075,"h":5.17,"l":5.03,"n":383,"o":5.16,"t":"2026-10-09T13:30:00Z","v":49471,"vw":5.07729},{"c":5.16,"h":5.19,"l":5.08,"n":182,"o":5.0962,"t":"2026-10-09T13:45:00Z","v":11400,"vw":5.137135},{"c":5.14,"h":5.165,"l":5.12,"n":139,"o":5.165,"t":"2026-10-09T14:00:00Z","v":9058,"vw":5.150414},{"c":5.095,"h":5.14,"l":5.095,"n":162,"o":5.14,"t":"2026-10-09T14:15:00Z","v":10552,"vw":5.12974},{"c":5.11,"h":5.12,"l":5.1,"n":84,"o":5.1,"t":"2026-10-09T14:30:00Z","v":4663,"vw":5.10457},{"c":5.12,"h":5.15,"l":5.105,"n":107,"o":5.12,"t":"2026-10-09T14:45:00Z","v":5759,"vw":5.133956},{"c":5.12,"h":5.14,"l":5.11,"n":64,"o":5.13,"t":"2026-10-09T15:00:00Z","v":5355,"vw":5.130181},{"c":5.12,"h":5.125,"l":5.11,"n":76,"o":5.12,"t":"2026-10-09T15:15:00Z","v":3459,"vw":5.116039},{"c":5.125,"h":5.13,"l":5.11,"n":53,"o":5.12,"t":"2026-10-09T15:30:00Z","v":2264,"vw":5.125836},{"c":5.11,"h":5.13,"l":5.1,"n":74,"o":5.125,"t":"2026-10-09T15:45:00Z","v":3856,"vw":5.113072},{"c":5.07,"h":5.095,"l":5.06,"n":95,"o":5.09,"t":"2026-10-09T16:00:00Z","v":2832,"vw":5.075289},{"c":5.05,"h":5.07,"l":5.05,"n":74,"o":5.06,"t":"2026-10-09T16:15:00Z","v":4575,"vw":5.058923},{"c":5.03,"h":5.05,"l":5.03,"n":75,"o":5.05,"t":"2026-10-09T16:30:00Z","v":4228,"vw":5.044415},{"c":5.02,"h":5.04,"l":5.02,"n":101,"o":5.035,"t":"2026-10-09T16:45:00Z","v":9461,"vw":5.026975},{"c":5,"h":5.015,"l":4.97,"n":375,"o":5.015,"t":"2026-10-09T17:00:00Z","v":62794,"vw":4.997538},{"c":4.9716,"h":5.01,"l":4.9716,"n":121,"o":5,"t":"2026-10-09T17:15:00Z","v":6751,"vw":4.989363},{"c":5.01,"h":5.01,"l":4.98,"n":107,"o":4.98,"t":"2026-10-09T17:30:00Z","v":4287,"vw":4.991625},{"c":4.99,"h":5.01,"l":4.99,"n":118,"o":5.01,"t":"2026-10-09T17:45:00Z","v":12633,"vw":5.000182},{"c":4.975,"h":4.995,"l":4.975,"n":121,"o":4.985,"t":"2026-10-09T18:00:00Z","v":8246,"vw":4.984217},{"c":4.9,"h":4.98,"l":4.9,"n":333,"o":4.98,"t":"2026-10-09T18:15:00Z","v":26662,"vw":4.930932},{"c":4.89,"h":4.915,"l":4.88,"n":177,"o":4.91,"t":"2026-10-09T18:30:00Z","v":8203,"vw":4.899621},{"c":4.88,"h":4.9,"l":4.87,"n":213,"o":4.895,"t":"2026-10-09T18:45:00Z","v":13967,"vw":4.880694},{"c":4.89,"h":4.91,"l":4.8616,"n":235,"o":4.88,"t":"2026-10-09T19:00:00Z","v":11598,"vw":4.891569},{"c":4.89,"h":4.93,"l":4.88,"n":487,"o":4.89,"t":"2026-10-09T19:15:00Z","v":39147,"vw":4.904278},{"c":4.89,"h":4.91,"l":4.875,"n":383,"o":4.88,"t":"2026-10-09T19:30:00Z","v":41665,"vw":4.891387},{"c":4.84,"h":4.91,"l":4.84,"n":749,"o":4.89,"t":"2026-10-09T19:45:00Z","v":99823,"vw":4.888182},{"c":4.91,"h":4.91,"l":4.8501,"n":6,"o":4.86,"t":"2026-10-09T20:00:00Z","v":15422,"vw":4.864559},{"c":4.9376,"h":4.94,"l":4.91,"n":5,"o":4.91,"t":"2026-10-09T20:15:00Z","v":618,"vw":4.923854},{"c":4.9337,"h":4.9374,"l":4.9337,"n":2,"o":4.9374,"t":"2026-10-09T20:30:00Z","v":247,"vw":4.935902},{"c":4.938,"h":4.938,"l":4.938,"n":1,"o":4.938,"t":"2026-10-09T20:45:00Z","v":100,"vw":4.938},{"c":5.0606,"h":5.0606,"l":5.0606,"n":1,"o":5.0606,"t":"2026-10-09T21:15:00Z","v":100,"vw":5.0606},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-09T21:30:00Z","v":100,"vw":5.08},{"c":5.05,"h":5.0504,"l":5.05,"n":2,"o":5.0504,"t":"2026-10-09T21:45:00Z","v":647,"vw":5.050122},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T22:30:00Z","v":300,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T23:00:00Z","v":361,"vw":4.9},{"c":4.9248,"h":4.9248,"l":4.9248,"n":1,"o":4.9248,"t":"2026-10-09T23:15:00Z","v":1000,"vw":4.9248},{"c":4.9,"h":5.05,"l":4.9,"n":6,"o":5.05,"t":"2026-10-12T11:00:00Z","v":565,"vw":4.973958},{"c":5,"h":5,"l":4.95,"n":3,"o":4.95,"t":"2026-10-12T11:15:00Z","v":500,"vw":4.98},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-12T12:00:00Z","v":300,"vw":4.88},{"c":4.9994,"h":4.9994,"l":4.9994,"n":1,"o":4.9994,"t":"2026-10-12T13:00:00Z","v":1000,"vw":4.9994},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-12T13:15:00Z","v":1501,"vw":4.86},{"c":4.78,"h":4.9393,"l":4.755,"n":346,"o":4.89,"t":"2026-10-12T13:30:00Z","v":43780,"vw":4.848157},{"c":4.82,"h":4.83,"l":4.78,"n":148,"o":4.78,"t":"2026-10-12T13:45:00Z","v":20860,"vw":4.811972},{"c":4.8,"h":4.81,"l":4.74,"n":191,"o":4.81,"t":"2026-10-12T14:00:00Z","v":11939,"vw":4.76812},{"c":4.8177,"h":4.83,"l":4.78,"n":208,"o":4.79,"t":"2026-10-12T14:15:00Z","v":25679,"vw":4.804243},{"c":4.83,"h":4.83,"l":4.802,"n":120,"o":4.83,"t":"2026-10-12T14:30:00Z","v":11459,"vw":4.814257},{"c":4.83,"h":4.83,"l":4.82,"n":34,"o":4.83,"t":"2026-10-12T14:45:00Z","v":3130,"vw":4.826531},{"c":4.86,"h":4.86,"l":4.825,"n":139,"o":4.825,"t":"2026-10-12T15:00:00Z","v":7924,"vw":4.845993},{"c":4.92,"h":4.92,"l":4.865,"n":174,"o":4.865,"t":"2026-10-12T15:15:00Z","v":14872,"vw":4.903776},{"c":4.94,"h":4.95,"l":4.925,"n":79,"o":4.925,"t":"2026-10-12T15:30:00Z","v":4644,"vw":4.9392},{"c":4.935,"h":4.935,"l":4.925,"n":65,"o":4.925,"t":"2026-10-12T15:45:00Z","v":2964,"vw":4.930297},{"c":4.935,"h":4.945,"l":4.93,"n":52,"o":4.94,"t":"2026-10-12T16:00:00Z","v":6627,"vw":4.938964},{"c":4.92,"h":4.935,"l":4.91,"n":180,"o":4.935,"t":"2026-10-12T16:15:00Z","v":15810,"vw":4.921247},{"c":4.93,"h":4.94,"l":4.9248,"n":67,"o":4.93,"t":"2026-10-12T16:30:00Z","v":5866,"vw":4.929943},{"c":4.93,"h":4.93,"l":4.925,"n":16,"o":4.925,"t":"2026-10-12T16:45:00Z","v":1027,"vw":4.925585},{"c":4.93,"h":4.93,"l":4.915,"n":76,"o":4.92,"t":"2026-10-12T17:00:00Z","v":7053,"vw":4.922743},{"c":4.875,"h":4.925,"l":4.875,"n":111,"o":4.925,"t":"2026-10-12T17:15:00Z","v":11616,"vw":4.906047},{"c":4.85,"h":4.88,"l":4.85,"n":156,"o":4.875,"t":"2026-10-12T17:30:00Z","v":10652,"vw":4.870894},{"c":4.84,"h":4.85,"l":4.835,"n":37,"o":4.84,"t":"2026-10-12T17:45:00Z","v":2201,"vw":4.840313},{"c":4.8597,"h":4.8597,"l":4.835,"n":59,"o":4.84,"t":"2026-10-12T18:00:00Z","v":5371,"vw":4.842516},{"c":4.855,"h":4.86,"l":4.85,"n":39,"o":4.86,"t":"2026-10-12T18:15:00Z","v":3108,"vw":4.854064},{"c":4.84,"h":4.86,"l":4.83,"n":51,"o":4.86,"t":"2026-10-12T18:30:00Z","v":5505,"vw":4.844117},{"c":4.83,"h":4.84,"l":4.81,"n":101,"o":4.84,"t":"2026-10-12T18:45:00Z","v":6306,"vw":4.822521},{"c":4.83,"h":4.84,"l":4.825,"n":67,"o":4.83,"t":"2026-10-12T19:00:00Z","v":4737,"vw":4.831157},{"c":4.835,"h":4.85,"l":4.83,"n":48,"o":4.84,"t":"2026-10-12T19:15:00Z","v":4989,"vw":4.83769},{"c":4.83,"h":4.86,"l":4.83,"n":171,"o":4.835,"t":"2026-10-12T19:30:00Z","v":15936,"vw":4.842502},{"c":4.83,"h":4.86,"l":4.8,"n":427,"o":4.84,"t":"2026-10-12T19:45:00Z","v":39599,"vw":4.835322},{"c":4.84,"h":4.86,"l":4.83,"n":6,"o":4.83,"t":"2026-10-12T20:00:00Z","v":9096,"vw":4.84223},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-12T20:45:00Z","v":250,"vw":4.89},{"c":4.73,"h":4.73,"l":4.72,"n":2,"o":4.72,"t":"2026-10-13T08:00:00Z","v":400,"vw":4.7225},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-13T09:00:00Z","v":147,"vw":4.84},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-13T13:15:00Z","v":3260,"vw":4.8},{"c":4.7,"h":4.8,"l":4.7,"n":330,"o":4.75,"t":"2026-10-13T13:30:00Z","v":61470,"vw":4.733972},{"c":4.59,"h":4.7,"l":4.59,"n":212,"o":4.7,"t":"2026-10-13T13:45:00Z","v":19386,"vw":4.629008},{"c":4.605,"h":4.62,"l":4.57,"n":212,"o":4.58,"t":"2026-10-13T14:00:00Z","v":24001,"vw":4.586997},{"c":4.56,"h":4.61,"l":4.55,"n":535,"o":4.595,"t":"2026-10-13T14:15:00Z","v":22985,"vw":4.574422},{"c":4.55,"h":4.57,"l":4.53,"n":115,"o":4.56,"t":"2026-10-13T14:30:00Z","v":12470,"vw":4.55027},{"c":4.54,"h":4.5674,"l":4.54,"n":232,"o":4.55,"t":"2026-10-13T14:45:00Z","v":24181,"vw":4.55093},{"c":4.56,"h":4.59,"l":4.54,"n":216,"o":4.545,"t":"2026-10-13T15:00:00Z","v":26072,"vw":4.565582},{"c":4.55,"h":4.565,"l":4.53,"n":171,"o":4.56,"t":"2026-10-13T15:15:00Z","v":16791,"vw":4.546776},{"c":4.485,"h":4.55,"l":4.48,"n":475,"o":4.54,"t":"2026-10-13T15:30:00Z","v":54553,"vw":4.512514},{"c":4.465,"h":4.47,"l":4.45,"n":167,"o":4.47,"t":"2026-10-13T15:45:00Z","v":19125,"vw":4.463273},{"c":4.475,"h":4.5,"l":4.465,"n":257,"o":4.465,"t":"2026-10-13T16:00:00Z","v":35143,"vw":4.476883},{"c":4.455,"h":4.4701,"l":4.45,"n":175,"o":4.4701,"t":"2026-10-13T16:15:00Z","v":17941,"vw":4.462311},{"c":4.465,"h":4.475,"l":4.455,"n":133,"o":4.455,"t":"2026-10-13T16:30:00Z","v":17527,"vw":4.464298},{"c":4.45,"h":4.47,"l":4.435,"n":162,"o":4.465,"t":"2026-10-13T16:45:00Z","v":11060,"vw":4.451051},{"c":4.435,"h":4.46,"l":4.4322,"n":169,"o":4.4375,"t":"2026-10-13T17:00:00Z","v":16284,"vw":4.446981},{"c":4.395,"h":4.44,"l":4.3928,"n":197,"o":4.435,"t":"2026-10-13T17:15:00Z","v":12203,"vw":4.417162},{"c":4.37,"h":4.39,"l":4.37,"n":115,"o":4.39,"t":"2026-10-13T17:30:00Z","v":12014,"vw":4.38411},{"c":4.345,"h":4.37,"l":4.345,"n":127,"o":4.3601,"t":"2026-10-13T17:45:00Z","v":10280,"vw":4.358848},{"c":4.38,"h":4.4,"l":4.3401,"n":151,"o":4.345,"t":"2026-10-13T18:00:00Z","v":14390,"vw":4.370278},{"c":4.4,"h":4.41,"l":4.375,"n":124,"o":4.375,"t":"2026-10-13T18:15:00Z","v":15389,"vw":4.39502},{"c":4.4,"h":4.41,"l":4.36,"n":118,"o":4.4,"t":"2026-10-13T18:30:00Z","v":13129,"vw":4.382587},{"c":4.4,"h":4.41,"l":4.3901,"n":74,"o":4.395,"t":"2026-10-13T18:45:00Z","v":15393,"vw":4.399584},{"c":4.43,"h":4.44,"l":4.395,"n":173,"o":4.395,"t":"2026-10-13T19:00:00Z","v":18794,"vw":4.418168},{"c":4.435,"h":4.44,"l":4.425,"n":104,"o":4.425,"t":"2026-10-13T19:15:00Z","v":10441,"vw":4.430582},{"c":4.445,"h":4.45,"l":4.432,"n":124,"o":4.435,"t":"2026-10-13T19:30:00Z","v":10006,"vw":4.439809},{"c":4.41,"h":4.4492,"l":4.4,"n":414,"o":4.445,"t":"2026-10-13T19:45:00Z","v":33554,"vw":4.418565},{"c":4.46,"h":4.46,"l":4.43,"n":4,"o":4.43,"t":"2026-10-13T20:00:00Z","v":3796,"vw":4.431977},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T11:30:00Z","v":262,"vw":4.6},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-14T12:00:00Z","v":150,"vw":4.48},{"c":4.4693,"h":4.4695,"l":4.4693,"n":2,"o":4.4695,"t":"2026-10-14T12:45:00Z","v":2100,"vw":4.469471},{"c":4.43,"h":4.465,"l":4.43,"n":13,"o":4.465,"t":"2026-10-14T13:00:00Z","v":2038,"vw":4.460111},{"c":4.41,"h":4.44,"l":4.41,"n":2,"o":4.44,"t":"2026-10-14T13:15:00Z","v":2000,"vw":4.425},{"c":4.33,"h":4.4,"l":4.3,"n":233,"o":4.34,"t":"2026-10-14T13:30:00Z","v":27541,"vw":4.326269},{"c":4.345,"h":4.369,"l":4.33,"n":182,"o":4.34,"t":"2026-10-14T13:45:00Z","v":21875,"vw":4.349423},{"c":4.28,"h":4.35,"l":4.28,"n":274,"o":4.34,"t":"2026-10-14T14:00:00Z","v":30092,"vw":4.305215},{"c":4.275,"h":4.29,"l":4.25,"n":225,"o":4.285,"t":"2026-10-14T14:15:00Z","v":13914,"vw":4.266886},{"c":4.265,"h":4.285,"l":4.265,"n":158,"o":4.2793,"t":"2026-10-14T14:30:00Z","v":22852,"vw":4.270732},{"c":4.2493,"h":4.2605,"l":4.245,"n":203,"o":4.2605,"t":"2026-10-14T14:45:00Z","v":66472,"vw":4.249492},{"c":4.205,"h":4.2485,"l":4.205,"n":89,"o":4.2485,"t":"2026-10-14T15:00:00Z","v":6973,"vw":4.229361},{"c":4.195,"h":4.205,"l":4.16,"n":308,"o":4.205,"t":"2026-10-14T15:15:00Z","v":37314,"vw":4.180432},{"c":4.175,"h":4.195,"l":4.17,"n":89,"o":4.195,"t":"2026-10-14T15:30:00Z","v":9855,"vw":4.184616},{"c":4.1628,"h":4.17,"l":4.1628,"n":79,"o":4.1686,"t":"2026-10-14T15:45:00Z","v":5741,"vw":4.165904},{"c":4.15,"h":4.17,"l":4.14,"n":170,"o":4.165,"t":"2026-10-14T16:00:00Z","v":20501,"vw":4.153723},{"c":4.135,"h":4.1499,"l":4.135,"n":91,"o":4.14,"t":"2026-10-14T16:15:00Z","v":4710,"vw":4.142076},{"c":4.125,"h":4.14,"l":4.125,"n":99,"o":4.135,"t":"2026-10-14T16:30:00Z","v":11282,"vw":4.133111},{"c":4.1214,"h":4.135,"l":4.12,"n":140,"o":4.125,"t":"2026-10-14T16:45:00Z","v":15253,"vw":4.126484},{"c":4.11,"h":4.125,"l":4.1,"n":175,"o":4.125,"t":"2026-10-14T17:00:00Z","v":18701,"vw":4.116228},{"c":4.035,"h":4.09,"l":4.025,"n":224,"o":4.09,"t":"2026-10-14T17:15:00Z","v":24390,"vw":4.049171},{"c":4.0101,"h":4.0398,"l":4,"n":148,"o":4.0398,"t":"2026-10-14T17:30:00Z","v":19165,"vw":4.016187},{"c":4.016,"h":4.016,"l":4.0101,"n":16,"o":4.015,"t":"2026-10-14T17:45:00Z","v":605,"vw":4.014038},{"c":3.99,"h":4.01,"l":3.9401,"n":376,"o":4.01,"t":"2026-10-14T18:00:00Z","v":51820,"vw":3.986339},{"c":4,"h":4.01,"l":3.985,"n":178,"o":4,"t":"2026-10-14T18:15:00Z","v":12182,"vw":3.996613},{"c":3.9801,"h":3.9993,"l":3.98,"n":124,"o":3.9991,"t":"2026-10-14T18:30:00Z","v":9119,"vw":3.988487},{"c":3.98,"h":3.99,"l":3.96,"n":217,"o":3.98,"t":"2026-10-14T18:45:00Z","v":14654,"vw":3.974781},{"c":3.9699,"h":3.98,"l":3.945,"n":202,"o":3.98,"t":"2026-10-14T19:00:00Z","v":11285,"vw":3.955041},{"c":3.9501,"h":3.98,"l":3.9501,"n":198,"o":3.97,"t":"2026-10-14T19:15:00Z","v":9738,"vw":3.972517},{"c":3.925,"h":3.955,"l":3.9205,"n":479,"o":3.955,"t":"2026-10-14T19:30:00Z","v":38147,"vw":3.94307},{"c":3.91,"h":3.93,"l":3.91,"n":458,"o":3.925,"t":"2026-10-14T19:45:00Z","v":41265,"vw":3.917122},{"c":3.93,"h":3.93,"l":3.92,"n":9,"o":3.92,"t":"2026-10-14T20:00:00Z","v":3424,"vw":3.921798},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-14T20:15:00Z","v":115,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-14T22:15:00Z","v":2400,"vw":3.91},{"c":3.81,"h":3.98,"l":3.81,"n":99,"o":3.98,"t":"2026-10-14T23:15:00Z","v":6204,"vw":3.909675},{"c":3.65,"h":3.74,"l":3.65,"n":39,"o":3.74,"t":"2026-10-14T23:30:00Z","v":3820,"vw":3.698158},{"c":3.67,"h":3.67,"l":3.61,"n":11,"o":3.61,"t":"2026-10-14T23:45:00Z","v":1797,"vw":3.62467},{"c":3.68,"h":3.76,"l":3.68,"n":13,"o":3.71,"t":"2026-10-15T08:00:00Z","v":4653,"vw":3.700317},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T08:15:00Z","v":200,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T08:45:00Z","v":300,"vw":3.71},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T11:30:00Z","v":290,"vw":3.87},{"c":3.8608,"h":3.92,"l":3.8608,"n":3,"o":3.92,"t":"2026-10-15T12:45:00Z","v":221,"vw":3.893091},{"c":3.87,"h":3.87,"l":3.86,"n":2,"o":3.86,"t":"2026-10-15T13:00:00Z","v":240,"vw":3.864167},{"c":3.85,"h":3.9,"l":3.85,"n":3,"o":3.9,"t":"2026-10-15T13:15:00Z","v":297,"vw":3.875},{"c":3.72,"h":3.888,"l":3.655,"n":546,"o":3.84,"t":"2026-10-15T13:30:00Z","v":152980,"vw":3.703461},{"c":3.6,"h":3.71,"l":3.58,"n":370,"o":3.71,"t":"2026-10-15T13:45:00Z","v":64010,"vw":3.610431},{"c":3.59,"h":3.66,"l":3.59,"n":263,"o":3.595,"t":"2026-10-15T14:00:00Z","v":42196,"vw":3.627152},{"c":3.645,"h":3.65,"l":3.5601,"n":292,"o":3.598,"t":"2026-10-15T14:15:00Z","v":47371,"vw":3.58767},{"c":3.705,"h":3.74,"l":3.635,"n":240,"o":3.64,"t":"2026-10-15T14:30:00Z","v":30602,"vw":3.689723},{"c":3.73,"h":3.73,"l":3.6801,"n":165,"o":3.705,"t":"2026-10-15T14:45:00Z","v":39484,"vw":3.700209},{"c":3.735,"h":3.745,"l":3.725,"n":267,"o":3.725,"t":"2026-10-15T15:00:00Z","v":13880,"vw":3.732774},{"c":3.72,"h":3.7599,"l":3.72,"n":173,"o":3.735,"t":"2026-10-15T15:15:00Z","v":17578,"vw":3.738756},{"c":3.72,"h":3.725,"l":3.71,"n":48,"o":3.71,"t":"2026-10-15T15:30:00Z","v":8722,"vw":3.720138},{"c":3.655,"h":3.72,"l":3.655,"n":148,"o":3.72,"t":"2026-10-15T15:45:00Z","v":12334,"vw":3.685183},{"c":3.68,"h":3.69,"l":3.655,"n":173,"o":3.655,"t":"2026-10-15T16:00:00Z","v":18688,"vw":3.668428},{"c":3.655,"h":3.68,"l":3.65,"n":52,"o":3.68,"t":"2026-10-15T16:15:00Z","v":5060,"vw":3.664795},{"c":3.645,"h":3.655,"l":3.645,"n":31,"o":3.655,"t":"2026-10-15T16:30:00Z","v":7158,"vw":3.651125},{"c":3.609,"h":3.6426,"l":3.609,"n":73,"o":3.6426,"t":"2026-10-15T16:45:00Z","v":7716,"vw":3.636931},{"c":3.545,"h":3.545,"l":3.535,"n":10,"o":3.54,"t":"2026-10-15T18:00:00Z","v":919,"vw":3.54},{"c":3.5201,"h":3.5425,"l":3.52,"n":120,"o":3.53,"t":"2026-10-15T18:15:00Z","v":24442,"vw":3.526887},{"c":3.54,"h":3.54,"l":3.5224,"n":52,"o":3.53,"t":"2026-10-15T18:30:00Z","v":3108,"vw":3.531709},{"c":3.6,"h":3.61,"l":3.54,"n":105,"o":3.54,"t":"2026-10-15T18:45:00Z","v":11435,"vw":3.588073},{"c":3.59,"h":3.61,"l":3.59,"n":126,"o":3.6,"t":"2026-10-15T19:00:00Z","v":12744,"vw":3.596708},{"c":3.6,"h":3.615,"l":3.59,"n":163,"o":3.59,"t":"2026-10-15T19:15:00Z","v":10870,"vw":3.597097},{"c":3.6,"h":3.6,"l":3.58,"n":320,"o":3.59,"t":"2026-10-15T19:30:00Z","v":20597,"vw":3.586034},{"c":3.59,"h":3.625,"l":3.575,"n":601,"o":3.595,"t":"2026-10-15T19:45:00Z","v":65099,"vw":3.590414},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-15T20:00:00Z","v":26578,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-15T21:00:00Z","v":910,"vw":3.61}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6063987764191122,"strike":7.238343529840732,"iv":7.919355708558886,"gamma":0.08025303290274349,"theta":-0.08861537759707547,"vega":0.0002130115572716006,"rho":0.000007026956765347353,"breakevenPct":117.30588105982946},{"delta":0.15,"premium":0.6419377959839055,"strike":6.942185033467454,"iv":7.828077659597394,"gamma":0.08447580076944912,"theta":-0.08995738938661757,"vega":0.00021987072297204954,"rho":0.000009950224535413677,"breakevenPct":110.08650497095178},{"delta":0.2,"premium":0.6774768155486989,"strike":6.646026537094176,"iv":7.736799610635902,"gamma":0.08869856863615475,"theta":-0.09129940117615969,"vega":0.0002267298886724985,"rho":0.000012873492305480003,"breakevenPct":102.8671288820741},{"delta":0.25,"premium":0.7130158351134921,"strike":6.3498680407208985,"iv":7.64552156167441,"gamma":0.09292133650286039,"theta":-0.09264141296570179,"vega":0.00023358905437294744,"rho":0.000015796760075546328,"breakevenPct":95.64775279319642},{"delta":0.3,"premium":0.7485548546782854,"strike":6.053709544347621,"iv":7.554243512712918,"gamma":0.09714410436956601,"theta":-0.0939834247552439,"vega":0.0002404482200733964,"rho":0.00001872002784561265,"breakevenPct":88.42837670431874},{"delta":0.35,"premium":0.7840938742430787,"strike":5.757551047974344,"iv":7.462965463751426,"gamma":0.10136687223627164,"theta":-0.09532543654478601,"vega":0.0002473073857738453,"rho":0.000021643295615678972,"breakevenPct":81.20900061544106},{"delta":0.4,"premium":0.8196328938078721,"strike":5.461392551601065,"iv":7.3716874147899345,"gamma":0.10558964010297728,"theta":-0.09666744833432811,"vega":0.0002541665514742943,"rho":0.000024566563385745298,"breakevenPct":73.98962452656338},{"delta":0.45,"premium":0.8551719133726654,"strike":5.1652340552277884,"iv":7.280409365828443,"gamma":0.1098124079696829,"theta":-0.09800946012387023,"vega":0.0002610257171747432,"rho":0.000027489831155811623,"breakevenPct":66.7702484376857},{"delta":0.5,"premium":0.8907109329374587,"strike":4.869075558854511,"iv":7.189131316866951,"gamma":0.11403517583638853,"theta":-0.09935147191341233,"vega":0.00026788488287519214,"rho":0.00003041309892587795,"breakevenPct":59.55087234880803},{"delta":0.55,"premium":0.9262499525022521,"strike":4.572917062481233,"iv":7.097853267905459,"gamma":0.11825794370309417,"theta":-0.10069348370295444,"vega":0.0002747440485756411,"rho":0.000033336366695944274,"breakevenPct":52.33149625993033},{"delta":0.6,"premium":0.9617889720670453,"strike":4.276758566107956,"iv":7.006575218943968,"gamma":0.1224807115697998,"theta":-0.10203549549249655,"vega":0.00028160321427609004,"rho":0.00003625963446601059,"breakevenPct":45.112120171052666},{"delta":0.65,"premium":0.9973279916318386,"strike":3.9806000697346784,"iv":6.915297169982475,"gamma":0.12670347943650542,"theta":-0.10337750728203866,"vega":0.000288462379976539,"rho":0.00003918290223607692,"breakevenPct":37.892744082174985},{"delta":0.7,"premium":1.0328670111966318,"strike":3.684441573361401,"iv":6.824019121020984,"gamma":0.13092624730321106,"theta":-0.10471951907158077,"vega":0.00029532154567698794,"rho":0.000042106170006143243,"breakevenPct":30.673367993297305},{"delta":0.75,"premium":1.0684060307614252,"strike":3.388283076988124,"iv":6.732741072059492,"gamma":0.13514901516991668,"theta":-0.10606153086112288,"vega":0.00030218071137743687,"rho":0.00004502943777620957,"breakevenPct":23.453991904419624},{"delta":0.8,"premium":1.1039450503262187,"strike":3.092124580614845,"iv":6.641463023098,"gamma":0.13937178303662234,"theta":-0.10740354265066498,"vega":0.00030903987707788584,"rho":0.000047952705546275894,"breakevenPct":16.234615815541943},{"delta":0.85,"premium":1.1394840698910118,"strike":2.7959660842415683,"iv":6.550184974136508,"gamma":0.14359455090332796,"theta":-0.10874555444020709,"vega":0.00031589904277833477,"rho":0.00005087597331634221,"breakevenPct":9.015239726664277}],"put":[{"delta":0.15,"premium":0.43016933764679405,"strike":2.5641900800995616,"iv":7.991202736286993,"gamma":0.14936466265085246,"theta":-0.1700874744817179,"vega":0.00040326462031351244,"rho":-0.000018153764834623132,"breakevenPct":40.88585200961862},{"delta":0.2,"premium":0.5273572693675204,"strike":2.7709729135479155,"iv":7.96286310632631,"gamma":0.15628247902749967,"theta":-0.17616266422339183,"vega":0.00041976192091921306,"rho":-0.000025955740984325742,"breakevenPct":37.84998215566772},{"delta":0.25,"premium":0.6245452010882466,"strike":2.9777557469962694,"iv":7.934523476365628,"gamma":0.16320029540414688,"theta":-0.18223785396506573,"vega":0.00043625922152491374,"rho":-0.000033757717134028344,"breakevenPct":34.81411230171682},{"delta":0.3,"premium":0.7217331328089729,"strike":3.184538580444623,"iv":7.9061838464049465,"gamma":0.1701181117807941,"theta":-0.18831304370673962,"vega":0.00045275652213061437,"rho":-0.000041559693283730954,"breakevenPct":31.77824244776592},{"delta":0.35,"premium":0.8189210645296991,"strike":3.391321413892977,"iv":7.877844216444265,"gamma":0.17703592815744132,"theta":-0.19438823344841352,"vega":0.00046925382273631504,"rho":-0.000049361669433433556,"breakevenPct":28.74237259381502},{"delta":0.4,"premium":0.9161089962504254,"strike":3.5981042473413307,"iv":7.849504586483583,"gamma":0.18395374453408853,"theta":-0.20046342319008742,"vega":0.00048575112334201567,"rho":-0.000057163645583136166,"breakevenPct":25.706502739864117},{"delta":0.45,"premium":1.0132969279711517,"strike":3.8048870807896846,"iv":7.821164956522901,"gamma":0.19087156091073576,"theta":-0.20653861293176135,"vega":0.0005022484239477163,"rho":-0.00006496562173283877,"breakevenPct":22.670632885913218},{"delta":0.5,"premium":1.110484859691878,"strike":4.0116699142380385,"iv":7.792825326562219,"gamma":0.19778937728738294,"theta":-0.21261380267343524,"vega":0.000518745724553417,"rho":-0.00007276759788254138,"breakevenPct":19.63476303196232},{"delta":0.55,"premium":1.2076727914126044,"strike":4.218452747686392,"iv":7.764485696601537,"gamma":0.20470719366403017,"theta":-0.21868899241510914,"vega":0.0005352430251591177,"rho":-0.00008056957403224399,"breakevenPct":16.598893178011416},{"delta":0.6,"premium":1.3048607231333302,"strike":4.4252355811347455,"iv":7.736146066640855,"gamma":0.21162501004067738,"theta":-0.22476418215678304,"vega":0.0005517403257648182,"rho":-0.00008837155018194659,"breakevenPct":13.56302332406052},{"delta":0.65,"premium":1.402048654854057,"strike":4.6320184145831,"iv":7.7078064366801735,"gamma":0.2185428264173246,"theta":-0.23083937189845694,"vega":0.0005682376263705189,"rho":-0.0000961735263316492,"breakevenPct":10.527153470109617},{"delta":0.7,"premium":1.4992365865747828,"strike":4.838801248031453,"iv":7.679466806719492,"gamma":0.2254606427939718,"theta":-0.23691456164013086,"vega":0.0005847349269762196,"rho":-0.0001039755024813518,"breakevenPct":7.491283616158725},{"delta":0.75,"premium":1.7079450962931662,"strike":5.134287976053703,"iv":7.675778679331625,"gamma":0.22256353373584245,"theta":-0.23336651110334003,"vega":0.0005766119750815436,"rho":-0.00011435754112769726,"breakevenPct":5.0874548542787545},{"delta":0.8,"premium":2.3110232501601677,"strike":5.743457828444614,"iv":7.759265533206627,"gamma":0.1849579545410232,"theta":-0.19578784565837923,"vega":0.00048142455139380794,"rho":-0.000133863441459046,"breakevenPct":4.9187097428131255},{"delta":0.85,"premium":2.9141014040271678,"strike":6.352627680835523,"iv":7.842752387081629,"gamma":0.14735237534620405,"theta":-0.15820918021341854,"vega":0.0003862371277060726,"rho":-0.0001533693417903947,"breakevenPct":4.749964631347497},{"delta":0.9,"premium":3.5171795578941687,"strike":6.9617975332264335,"iv":7.926239240956631,"gamma":0.1097467961513848,"theta":-0.12063051476845775,"vega":0.000291049704018337,"rho":-0.00017287524212174343,"breakevenPct":4.581219519881868}]},"raw":{"call":[{"delta":0.1,"premium":0.6063987764191122,"strike":7.238343529840732,"iv":7.919355708558886,"gamma":0.08025303290274349,"theta":-0.08861537759707547,"vega":0.0002130115572716006,"rho":0.000007026956765347353,"breakevenPct":117.30588105982946},{"delta":0.15,"premium":0.6419377959839055,"strike":6.942185033467454,"iv":7.828077659597394,"gamma":0.08447580076944912,"theta":-0.08995738938661757,"vega":0.00021987072297204954,"rho":0.000009950224535413677,"breakevenPct":110.08650497095178},{"delta":0.2,"premium":0.6774768155486989,"strike":6.646026537094176,"iv":7.736799610635902,"gamma":0.08869856863615475,"theta":-0.09129940117615969,"vega":0.0002267298886724985,"rho":0.000012873492305480003,"breakevenPct":102.8671288820741},{"delta":0.25,"premium":0.7130158351134921,"strike":6.3498680407208985,"iv":7.64552156167441,"gamma":0.09292133650286039,"theta":-0.09264141296570179,"vega":0.00023358905437294744,"rho":0.000015796760075546328,"breakevenPct":95.64775279319642},{"delta":0.3,"premium":0.7485548546782854,"strike":6.053709544347621,"iv":7.554243512712918,"gamma":0.09714410436956601,"theta":-0.0939834247552439,"vega":0.0002404482200733964,"rho":0.00001872002784561265,"breakevenPct":88.42837670431874},{"delta":0.35,"premium":0.7840938742430787,"strike":5.757551047974344,"iv":7.462965463751426,"gamma":0.10136687223627164,"theta":-0.09532543654478601,"vega":0.0002473073857738453,"rho":0.000021643295615678972,"breakevenPct":81.20900061544106},{"delta":0.4,"premium":0.8196328938078721,"strike":5.461392551601065,"iv":7.3716874147899345,"gamma":0.10558964010297728,"theta":-0.09666744833432811,"vega":0.0002541665514742943,"rho":0.000024566563385745298,"breakevenPct":73.98962452656338},{"delta":0.45,"premium":0.8551719133726654,"strike":5.1652340552277884,"iv":7.280409365828443,"gamma":0.1098124079696829,"theta":-0.09800946012387023,"vega":0.0002610257171747432,"rho":0.000027489831155811623,"breakevenPct":66.7702484376857},{"delta":0.5,"premium":0.8907109329374587,"strike":4.869075558854511,"iv":7.189131316866951,"gamma":0.11403517583638853,"theta":-0.09935147191341233,"vega":0.00026788488287519214,"rho":0.00003041309892587795,"breakevenPct":59.55087234880803},{"delta":0.55,"premium":0.9262499525022521,"strike":4.572917062481233,"iv":7.097853267905459,"gamma":0.11825794370309417,"theta":-0.10069348370295444,"vega":0.0002747440485756411,"rho":0.000033336366695944274,"breakevenPct":52.33149625993033},{"delta":0.6,"premium":0.9617889720670453,"strike":4.276758566107956,"iv":7.006575218943968,"gamma":0.1224807115697998,"theta":-0.10203549549249655,"vega":0.00028160321427609004,"rho":0.00003625963446601059,"breakevenPct":45.112120171052666},{"delta":0.65,"premium":0.9973279916318386,"strike":3.9806000697346784,"iv":6.915297169982475,"gamma":0.12670347943650542,"theta":-0.10337750728203866,"vega":0.000288462379976539,"rho":0.00003918290223607692,"breakevenPct":37.892744082174985},{"delta":0.7,"premium":1.0328670111966318,"strike":3.684441573361401,"iv":6.824019121020984,"gamma":0.13092624730321106,"theta":-0.10471951907158077,"vega":0.00029532154567698794,"rho":0.000042106170006143243,"breakevenPct":30.673367993297305},{"delta":0.75,"premium":1.0684060307614252,"strike":3.388283076988124,"iv":6.732741072059492,"gamma":0.13514901516991668,"theta":-0.10606153086112288,"vega":0.00030218071137743687,"rho":0.00004502943777620957,"breakevenPct":23.453991904419624},{"delta":0.8,"premium":1.1039450503262187,"strike":3.092124580614845,"iv":6.641463023098,"gamma":0.13937178303662234,"theta":-0.10740354265066498,"vega":0.00030903987707788584,"rho":0.000047952705546275894,"breakevenPct":16.234615815541943},{"delta":0.85,"premium":1.1394840698910118,"strike":2.7959660842415683,"iv":6.550184974136508,"gamma":0.14359455090332796,"theta":-0.10874555444020709,"vega":0.00031589904277833477,"rho":0.00005087597331634221,"breakevenPct":9.015239726664277}],"put":[{"delta":0.15,"premium":0.43016933764679405,"strike":2.5641900800995616,"iv":7.991202736286993,"gamma":0.14936466265085246,"theta":-0.1700874744817179,"vega":0.00040326462031351244,"rho":-0.000018153764834623132,"breakevenPct":40.88585200961862},{"delta":0.2,"premium":0.5273572693675204,"strike":2.7709729135479155,"iv":7.96286310632631,"gamma":0.15628247902749967,"theta":-0.17616266422339183,"vega":0.00041976192091921306,"rho":-0.000025955740984325742,"breakevenPct":37.84998215566772},{"delta":0.25,"premium":0.6245452010882466,"strike":2.9777557469962694,"iv":7.934523476365628,"gamma":0.16320029540414688,"theta":-0.18223785396506573,"vega":0.00043625922152491374,"rho":-0.000033757717134028344,"breakevenPct":34.81411230171682},{"delta":0.3,"premium":0.7217331328089729,"strike":3.184538580444623,"iv":7.9061838464049465,"gamma":0.1701181117807941,"theta":-0.18831304370673962,"vega":0.00045275652213061437,"rho":-0.000041559693283730954,"breakevenPct":31.77824244776592},{"delta":0.35,"premium":0.8189210645296991,"strike":3.391321413892977,"iv":7.877844216444265,"gamma":0.17703592815744132,"theta":-0.19438823344841352,"vega":0.00046925382273631504,"rho":-0.000049361669433433556,"breakevenPct":28.74237259381502},{"delta":0.4,"premium":0.9161089962504254,"strike":3.5981042473413307,"iv":7.849504586483583,"gamma":0.18395374453408853,"theta":-0.20046342319008742,"vega":0.00048575112334201567,"rho":-0.000057163645583136166,"breakevenPct":25.706502739864117},{"delta":0.45,"premium":1.0132969279711517,"strike":3.8048870807896846,"iv":7.821164956522901,"gamma":0.19087156091073576,"theta":-0.20653861293176135,"vega":0.0005022484239477163,"rho":-0.00006496562173283877,"breakevenPct":22.670632885913218},{"delta":0.5,"premium":1.110484859691878,"strike":4.0116699142380385,"iv":7.792825326562219,"gamma":0.19778937728738294,"theta":-0.21261380267343524,"vega":0.000518745724553417,"rho":-0.00007276759788254138,"breakevenPct":19.63476303196232},{"delta":0.55,"premium":1.2076727914126044,"strike":4.218452747686392,"iv":7.764485696601537,"gamma":0.20470719366403017,"theta":-0.21868899241510914,"vega":0.0005352430251591177,"rho":-0.00008056957403224399,"breakevenPct":16.598893178011416},{"delta":0.6,"premium":1.3048607231333302,"strike":4.4252355811347455,"iv":7.736146066640855,"gamma":0.21162501004067738,"theta":-0.22476418215678304,"vega":0.0005517403257648182,"rho":-0.00008837155018194659,"breakevenPct":13.56302332406052},{"delta":0.65,"premium":1.402048654854057,"strike":4.6320184145831,"iv":7.7078064366801735,"gamma":0.2185428264173246,"theta":-0.23083937189845694,"vega":0.0005682376263705189,"rho":-0.0000961735263316492,"breakevenPct":10.527153470109617},{"delta":0.7,"premium":1.4992365865747828,"strike":4.838801248031453,"iv":7.679466806719492,"gamma":0.2254606427939718,"theta":-0.23691456164013086,"vega":0.0005847349269762196,"rho":-0.0001039755024813518,"breakevenPct":7.491283616158725},{"delta":0.75,"premium":1.7079450962931662,"strike":5.134287976053703,"iv":7.675778679331625,"gamma":0.22256353373584245,"theta":-0.23336651110334003,"vega":0.0005766119750815436,"rho":-0.00011435754112769726,"breakevenPct":5.0874548542787545},{"delta":0.8,"premium":2.3110232501601677,"strike":5.743457828444614,"iv":7.759265533206627,"gamma":0.1849579545410232,"theta":-0.19578784565837923,"vega":0.00048142455139380794,"rho":-0.000133863441459046,"breakevenPct":4.9187097428131255},{"delta":0.85,"premium":2.9141014040271678,"strike":6.352627680835523,"iv":7.842752387081629,"gamma":0.14735237534620405,"theta":-0.15820918021341854,"vega":0.0003862371277060726,"rho":-0.0001533693417903947,"breakevenPct":4.749964631347497},{"delta":0.9,"premium":3.5171795578941687,"strike":6.9617975332264335,"iv":7.926239240956631,"gamma":0.1097467961513848,"theta":-0.12063051476845775,"vega":0.000291049704018337,"rho":-0.00017287524212174343,"breakevenPct":4.581219519881868}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}