{"symbol":"PYPD","url":"https://intraalpha.com/companies/PYPD","capturedAt":"2026-10-23T15:45:41.939Z","state":"ready","quote":{"symbol":"PYPD","last_price":5.13,"prev_close":5.13,"regular_close":5.13,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":5.1,"ask":5.16,"bid_size":1000,"ask_size":100,"volume":24209,"vwap":5.143717,"open":5.14,"high":5.17,"low":5.11,"close":5.13,"trade_count":121,"last_trade_at":"2026-10-23T15:26:25.986572433Z","last_quote_at":"2026-10-23T15:35:04.281509546Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:39.275887848-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PYPD","fetched_at":"2026-10-23T15:45:40.048020+00:00","name":"PolyPid","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"PolyPid Ltd., an advanced stage biopharmaceutical company, develops, manufactures and markets products based on the Polymer Lipid Encapsulation Matrix (PLEX) platform to address unmet medical needs. The company is headquartered in Petah Tikva, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":104199000,"ebitda":-30118000,"pe_ratio":null,"peg_ratio":null,"book_value":0.265,"dividend_per_share":null,"dividend_yield":null,"eps":-1.44,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.746,"return_on_equity_ttm":-2.436,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":11.75,"analyst_number":1,"beta":1.379,"fifty_two_week_high":5.73,"fifty_two_week_low":3.402,"fifty_day_ma":5.11,"two_hundred_day_ma":4.699,"shares_outstanding":20311800,"forward_pe":null,"price_to_sales":null,"price_to_book":19.87,"ev_to_revenue":null,"ev_to_ebitda":-0.364},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:40.048020+00:00"},"optionObservedAt":"2026-10-23T15:30:44.492Z","bars":[{"c":4.8902,"h":4.9,"l":4.8902,"n":2,"o":4.9,"t":"2026-10-16T11:55:00Z","v":200,"vw":4.8951},{"c":4.85,"h":4.88,"l":4.85,"n":4,"o":4.88,"t":"2026-10-16T12:30:00Z","v":10500,"vw":4.87857},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-16T13:30:00Z","v":1014,"vw":4.82},{"c":4.87,"h":4.87,"l":4.81,"n":6,"o":4.81,"t":"2026-10-16T13:40:00Z","v":1000,"vw":4.842298},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-10-16T13:45:00Z","v":516,"vw":4.81},{"c":4.7725,"h":4.8198,"l":4.7725,"n":4,"o":4.8198,"t":"2026-10-16T14:15:00Z","v":2224,"vw":4.816926},{"c":4.74,"h":4.77,"l":4.74,"n":17,"o":4.77,"t":"2026-10-16T14:25:00Z","v":3404,"vw":4.751688},{"c":4.75,"h":4.7602,"l":4.75,"n":18,"o":4.7602,"t":"2026-10-16T14:40:00Z","v":20357,"vw":4.750355},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-10-16T14:50:00Z","v":613,"vw":4.75},{"c":4.79,"h":4.8,"l":4.78,"n":9,"o":4.78,"t":"2026-10-16T14:55:00Z","v":2014,"vw":4.7955},{"c":4.79,"h":4.79,"l":4.79,"n":12,"o":4.79,"t":"2026-10-16T15:00:00Z","v":585,"vw":4.79},{"c":4.745,"h":4.745,"l":4.745,"n":2,"o":4.745,"t":"2026-10-16T15:05:00Z","v":181,"vw":4.745},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-16T15:25:00Z","v":138,"vw":4.79},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-16T15:30:00Z","v":201,"vw":4.755},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-10-16T15:35:00Z","v":100,"vw":4.755},{"c":4.7569,"h":4.7569,"l":4.75,"n":5,"o":4.75,"t":"2026-10-16T16:00:00Z","v":4210,"vw":4.756732},{"c":4.755,"h":4.79,"l":4.72,"n":14,"o":4.79,"t":"2026-10-16T16:15:00Z","v":21171,"vw":4.788177},{"c":4.79,"h":4.8,"l":4.79,"n":14,"o":4.79,"t":"2026-10-16T16:25:00Z","v":25346,"vw":4.798923},{"c":4.87,"h":4.87,"l":4.85,"n":14,"o":4.86,"t":"2026-10-16T16:45:00Z","v":1055,"vw":4.862083},{"c":4.7614,"h":4.9,"l":4.7614,"n":11,"o":4.86,"t":"2026-10-16T16:55:00Z","v":1171,"vw":4.857112},{"c":4.76,"h":4.76,"l":4.76,"n":14,"o":4.76,"t":"2026-10-16T17:10:00Z","v":873,"vw":4.76},{"c":4.73,"h":4.8,"l":4.72,"n":38,"o":4.8,"t":"2026-10-16T17:25:00Z","v":11924,"vw":4.782758},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-16T17:30:00Z","v":126,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T17:40:00Z","v":1000,"vw":4.75},{"c":4.78,"h":4.78,"l":4.75,"n":4,"o":4.774,"t":"2026-10-16T17:50:00Z","v":850,"vw":4.774706},{"c":4.75,"h":4.8,"l":4.75,"n":37,"o":4.75,"t":"2026-10-16T18:00:00Z","v":26309,"vw":4.792444},{"c":4.75,"h":4.76,"l":4.735,"n":11,"o":4.7501,"t":"2026-10-16T18:30:00Z","v":1601,"vw":4.74512},{"c":4.75,"h":4.75,"l":4.745,"n":3,"o":4.745,"t":"2026-10-16T19:00:00Z","v":210,"vw":4.7475},{"c":4.75,"h":4.75,"l":4.745,"n":3,"o":4.745,"t":"2026-10-16T19:15:00Z","v":1000,"vw":4.7485},{"c":4.7899,"h":4.7899,"l":4.7899,"n":1,"o":4.7899,"t":"2026-10-16T19:25:00Z","v":110,"vw":4.7899},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-16T19:30:00Z","v":366,"vw":4.73},{"c":4.7301,"h":4.75,"l":4.7301,"n":10,"o":4.75,"t":"2026-10-16T19:40:00Z","v":1629,"vw":4.738022},{"c":4.725,"h":4.73,"l":4.725,"n":5,"o":4.73,"t":"2026-10-16T19:45:00Z","v":858,"vw":4.72602},{"c":4.75,"h":4.75,"l":4.7487,"n":10,"o":4.7487,"t":"2026-10-16T19:50:00Z","v":3329,"vw":4.74896},{"c":4.75,"h":4.77,"l":4.75,"n":20,"o":4.75,"t":"2026-10-16T19:55:00Z","v":1275,"vw":4.752},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T20:00:00Z","v":795,"vw":4.72},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T23:30:00Z","v":100,"vw":4.81},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-16T23:55:00Z","v":137,"vw":4.9},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T08:00:00Z","v":275,"vw":4.75},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-19T11:05:00Z","v":427,"vw":4.85},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T12:35:00Z","v":320,"vw":4.9},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T12:55:00Z","v":1080,"vw":5},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T13:15:00Z","v":100,"vw":5.09},{"c":4.945,"h":5.0911,"l":4.94,"n":51,"o":5,"t":"2026-10-19T13:30:00Z","v":22056,"vw":5.037819},{"c":5,"h":5.015,"l":5,"n":12,"o":5,"t":"2026-10-19T13:35:00Z","v":6203,"vw":5.000246},{"c":5.0001,"h":5.045,"l":5,"n":5,"o":5.045,"t":"2026-10-19T13:40:00Z","v":2621,"vw":5.034627},{"c":4.886,"h":4.94,"l":4.886,"n":5,"o":4.94,"t":"2026-10-19T13:45:00Z","v":4071,"vw":4.892733},{"c":4.89,"h":4.9,"l":4.89,"n":6,"o":4.9,"t":"2026-10-19T13:55:00Z","v":458,"vw":4.892469},{"c":4.785,"h":4.865,"l":4.785,"n":16,"o":4.865,"t":"2026-10-19T14:00:00Z","v":6730,"vw":4.804829},{"c":4.85,"h":4.85,"l":4.83,"n":4,"o":4.83,"t":"2026-10-19T14:05:00Z","v":1675,"vw":4.8488},{"c":4.99,"h":4.99,"l":4.86,"n":22,"o":4.86,"t":"2026-10-19T14:15:00Z","v":11867,"vw":4.901464},{"c":4.97,"h":4.97,"l":4.915,"n":3,"o":4.915,"t":"2026-10-19T14:20:00Z","v":310,"vw":4.933333},{"c":4.9,"h":4.92,"l":4.9,"n":4,"o":4.92,"t":"2026-10-19T14:30:00Z","v":1001,"vw":4.902002},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T14:35:00Z","v":2740,"vw":4.9},{"c":4.85,"h":4.89,"l":4.85,"n":17,"o":4.852,"t":"2026-10-19T14:45:00Z","v":1614,"vw":4.858085},{"c":4.88,"h":4.9,"l":4.88,"n":16,"o":4.88,"t":"2026-10-19T14:50:00Z","v":4843,"vw":4.897961},{"c":4.94,"h":4.94,"l":4.92,"n":11,"o":4.92,"t":"2026-10-19T15:00:00Z","v":1010,"vw":4.923409},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T15:35:00Z","v":2000,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-19T15:40:00Z","v":551,"vw":4.85},{"c":4.87,"h":4.87,"l":4.83,"n":10,"o":4.84,"t":"2026-10-19T15:45:00Z","v":1086,"vw":4.840477},{"c":4.83,"h":4.85,"l":4.83,"n":7,"o":4.85,"t":"2026-10-19T15:50:00Z","v":588,"vw":4.842},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-19T15:55:00Z","v":380,"vw":4.85},{"c":4.83,"h":4.92,"l":4.815,"n":40,"o":4.825,"t":"2026-10-19T16:05:00Z","v":8123,"vw":4.876326},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T16:10:00Z","v":1000,"vw":4.83},{"c":4.83,"h":4.83,"l":4.82,"n":11,"o":4.83,"t":"2026-10-19T16:25:00Z","v":765,"vw":4.824774},{"c":4.88,"h":4.88,"l":4.83,"n":10,"o":4.83,"t":"2026-10-19T16:30:00Z","v":2866,"vw":4.842444},{"c":4.77,"h":4.84,"l":4.77,"n":11,"o":4.84,"t":"2026-10-19T16:50:00Z","v":1287,"vw":4.820909},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-10-19T17:00:00Z","v":1091,"vw":4.8},{"c":4.77,"h":4.81,"l":4.77,"n":15,"o":4.8,"t":"2026-10-19T17:50:00Z","v":1406,"vw":4.791035},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T17:55:00Z","v":100,"vw":4.81},{"c":4.805,"h":4.805,"l":4.805,"n":2,"o":4.805,"t":"2026-10-19T18:00:00Z","v":122,"vw":4.805},{"c":4.8,"h":4.81,"l":4.8,"n":19,"o":4.8,"t":"2026-10-19T18:15:00Z","v":1112,"vw":4.801385},{"c":4.79,"h":4.82,"l":4.79,"n":8,"o":4.82,"t":"2026-10-19T18:20:00Z","v":820,"vw":4.81},{"c":4.79,"h":4.81,"l":4.79,"n":2,"o":4.81,"t":"2026-10-19T18:25:00Z","v":4437,"vw":4.809098},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-19T18:30:00Z","v":378,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T19:20:00Z","v":650,"vw":4.8},{"c":4.82,"h":4.83,"l":4.82,"n":7,"o":4.83,"t":"2026-10-19T19:45:00Z","v":624,"vw":4.828024},{"c":4.8275,"h":4.8275,"l":4.8275,"n":5,"o":4.8275,"t":"2026-10-19T19:50:00Z","v":175,"vw":4.8275},{"c":4.84,"h":4.89,"l":4.82,"n":110,"o":4.82,"t":"2026-10-19T19:55:00Z","v":5702,"vw":4.856239},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-19T20:00:00Z","v":4157,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-19T22:15:00Z","v":262,"vw":4.81},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-20T13:10:00Z","v":1000,"vw":4.97},{"c":4.83,"h":4.88,"l":4.83,"n":5,"o":4.88,"t":"2026-10-20T13:30:00Z","v":6419,"vw":4.872372},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-20T13:35:00Z","v":4000,"vw":4.83},{"c":4.82,"h":4.9,"l":4.81,"n":3,"o":4.9,"t":"2026-10-20T13:40:00Z","v":600,"vw":4.831667},{"c":4.9198,"h":4.9198,"l":4.9,"n":4,"o":4.9,"t":"2026-10-20T13:45:00Z","v":604,"vw":4.908774},{"c":4.7702,"h":4.83,"l":4.7702,"n":37,"o":4.83,"t":"2026-10-20T13:50:00Z","v":4845,"vw":4.777421},{"c":4.855,"h":4.855,"l":4.855,"n":2,"o":4.855,"t":"2026-10-20T14:05:00Z","v":206,"vw":4.855},{"c":4.91,"h":4.91,"l":4.86,"n":8,"o":4.86,"t":"2026-10-20T14:10:00Z","v":850,"vw":4.88567},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T14:20:00Z","v":100,"vw":4.96},{"c":5.02,"h":5.02,"l":4.95,"n":18,"o":4.95,"t":"2026-10-20T14:25:00Z","v":2593,"vw":4.985737},{"c":4.9758,"h":5.005,"l":4.9758,"n":4,"o":5.005,"t":"2026-10-20T14:30:00Z","v":500,"vw":4.999136},{"c":5.03,"h":5.03,"l":5.005,"n":5,"o":5.005,"t":"2026-10-20T14:35:00Z","v":331,"vw":5.013333},{"c":5.03,"h":5.08,"l":5.03,"n":5,"o":5.08,"t":"2026-10-20T14:45:00Z","v":408,"vw":5.044286},{"c":5.07,"h":5.1,"l":5.065,"n":6,"o":5.065,"t":"2026-10-20T14:55:00Z","v":1101,"vw":5.076382},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T15:00:00Z","v":760,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-10-20T15:05:00Z","v":1960,"vw":5.07},{"c":5.03,"h":5.05,"l":5.03,"n":10,"o":5.05,"t":"2026-10-20T15:10:00Z","v":1010,"vw":5.0445},{"c":5.0216,"h":5.04,"l":5.0216,"n":3,"o":5.035,"t":"2026-10-20T15:15:00Z","v":400,"vw":5.02955},{"c":5.055,"h":5.055,"l":5.055,"n":2,"o":5.055,"t":"2026-10-20T15:20:00Z","v":400,"vw":5.055},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-20T15:25:00Z","v":100,"vw":5.06},{"c":5.15,"h":5.15,"l":5.075,"n":30,"o":5.08,"t":"2026-10-20T15:30:00Z","v":9036,"vw":5.092393},{"c":5.1484,"h":5.15,"l":5.145,"n":19,"o":5.15,"t":"2026-10-20T15:35:00Z","v":6075,"vw":5.147676},{"c":5.145,"h":5.17,"l":5.1201,"n":14,"o":5.15,"t":"2026-10-20T15:40:00Z","v":6584,"vw":5.156905},{"c":5.17,"h":5.17,"l":5.145,"n":3,"o":5.145,"t":"2026-10-20T15:45:00Z","v":5400,"vw":5.146389},{"c":5.085,"h":5.168,"l":5.085,"n":8,"o":5.168,"t":"2026-10-20T15:50:00Z","v":590,"vw":5.1418},{"c":5.09,"h":5.15,"l":5.085,"n":16,"o":5.085,"t":"2026-10-20T15:55:00Z","v":6045,"vw":5.132508},{"c":5.1,"h":5.13,"l":5.1,"n":2,"o":5.13,"t":"2026-10-20T16:05:00Z","v":308,"vw":5.111688},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-20T16:10:00Z","v":184,"vw":5.14},{"c":5.15,"h":5.15,"l":5.135,"n":4,"o":5.15,"t":"2026-10-20T16:15:00Z","v":4000,"vw":5.14838},{"c":5.135,"h":5.135,"l":5.11,"n":4,"o":5.11,"t":"2026-10-20T16:20:00Z","v":5886,"vw":5.134138},{"c":5.04,"h":5.08,"l":5.04,"n":8,"o":5.08,"t":"2026-10-20T16:25:00Z","v":669,"vw":5.058},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T16:30:00Z","v":190,"vw":5.1},{"c":5.04,"h":5.07,"l":5.04,"n":3,"o":5.07,"t":"2026-10-20T16:35:00Z","v":432,"vw":5.059375},{"c":5.11,"h":5.11,"l":5.1,"n":7,"o":5.1,"t":"2026-10-20T16:40:00Z","v":1564,"vw":5.105333},{"c":5.09,"h":5.09,"l":5.09,"n":5,"o":5.09,"t":"2026-10-20T16:45:00Z","v":289,"vw":5.09},{"c":5.06,"h":5.07,"l":5.06,"n":4,"o":5.0644,"t":"2026-10-20T16:55:00Z","v":525,"vw":5.063884},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T17:20:00Z","v":325,"vw":5.07},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-20T17:45:00Z","v":400,"vw":5.135},{"c":5.135,"h":5.135,"l":5.135,"n":2,"o":5.135,"t":"2026-10-20T17:50:00Z","v":400,"vw":5.135},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-20T17:55:00Z","v":100,"vw":5.135},{"c":5.135,"h":5.16,"l":5.135,"n":7,"o":5.16,"t":"2026-10-20T18:00:00Z","v":1258,"vw":5.152083},{"c":5.14,"h":5.15,"l":5.135,"n":7,"o":5.135,"t":"2026-10-20T18:05:00Z","v":400,"vw":5.141667},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T18:10:00Z","v":100,"vw":5.14},{"c":5.14,"h":5.14,"l":5.1201,"n":3,"o":5.1201,"t":"2026-10-20T18:20:00Z","v":814,"vw":5.122575},{"c":5.13,"h":5.13,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T18:25:00Z","v":400,"vw":5.1225},{"c":5.1,"h":5.12,"l":5.1,"n":4,"o":5.12,"t":"2026-10-20T18:30:00Z","v":619,"vw":5.103344},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-20T18:35:00Z","v":196,"vw":5.12},{"c":5.115,"h":5.13,"l":5.09,"n":13,"o":5.11,"t":"2026-10-20T18:45:00Z","v":5829,"vw":5.113276},{"c":5.08,"h":5.09,"l":5.08,"n":3,"o":5.09,"t":"2026-10-20T18:50:00Z","v":300,"vw":5.086667},{"c":5.1,"h":5.12,"l":5.08,"n":13,"o":5.09,"t":"2026-10-20T19:00:00Z","v":1668,"vw":5.098576},{"c":5.1,"h":5.12,"l":5.08,"n":16,"o":5.1,"t":"2026-10-20T19:05:00Z","v":1333,"vw":5.092174},{"c":5.12,"h":5.12,"l":5.1,"n":10,"o":5.12,"t":"2026-10-20T19:10:00Z","v":832,"vw":5.11},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T19:15:00Z","v":394,"vw":5.12},{"c":5.1,"h":5.12,"l":5.1,"n":7,"o":5.1,"t":"2026-10-20T19:25:00Z","v":700,"vw":5.105},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-20T19:30:00Z","v":1000,"vw":5.12},{"c":5.12,"h":5.12,"l":5.1,"n":10,"o":5.1,"t":"2026-10-20T19:35:00Z","v":984,"vw":5.110838},{"c":5.12,"h":5.12,"l":5.12,"n":12,"o":5.12,"t":"2026-10-20T19:40:00Z","v":1807,"vw":5.12},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T19:50:00Z","v":3000,"vw":5.15},{"c":5.12,"h":5.12,"l":5.09,"n":58,"o":5.12,"t":"2026-10-20T19:55:00Z","v":8381,"vw":5.115158},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T20:00:00Z","v":996,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T12:15:00Z","v":1000,"vw":5.1},{"c":5.188,"h":5.19,"l":5.15,"n":13,"o":5.19,"t":"2026-10-21T13:30:00Z","v":12301,"vw":5.186},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-21T13:40:00Z","v":4001,"vw":5.115},{"c":5.05,"h":5.07,"l":5.0401,"n":9,"o":5.0401,"t":"2026-10-21T13:45:00Z","v":10000,"vw":5.04775},{"c":5.1899,"h":5.19,"l":5.125,"n":8,"o":5.19,"t":"2026-10-21T13:50:00Z","v":5355,"vw":5.186592},{"c":5.1899,"h":5.19,"l":5.18,"n":9,"o":5.18,"t":"2026-10-21T13:55:00Z","v":1642,"vw":5.186217},{"c":5.195,"h":5.2,"l":5.19,"n":75,"o":5.19,"t":"2026-10-21T14:05:00Z","v":8556,"vw":5.197801},{"c":5.18,"h":5.21,"l":5.17,"n":62,"o":5.195,"t":"2026-10-21T14:10:00Z","v":29365,"vw":5.182148},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-21T14:15:00Z","v":2502,"vw":5.2},{"c":5.115,"h":5.15,"l":5.115,"n":5,"o":5.15,"t":"2026-10-21T14:20:00Z","v":255,"vw":5.1325},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-21T14:30:00Z","v":200,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-21T14:35:00Z","v":798,"vw":5.19},{"c":5.1517,"h":5.1517,"l":5.1517,"n":1,"o":5.1517,"t":"2026-10-21T14:40:00Z","v":100,"vw":5.1517},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-21T14:50:00Z","v":123,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-21T15:00:00Z","v":150,"vw":5.17},{"c":5.09,"h":5.11,"l":5,"n":30,"o":5.1,"t":"2026-10-21T15:10:00Z","v":8428,"vw":5.062549},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-21T15:20:00Z","v":237,"vw":5.1},{"c":5.07,"h":5.07,"l":5.01,"n":3,"o":5.01,"t":"2026-10-21T15:30:00Z","v":1210,"vw":5.02},{"c":5.105,"h":5.14,"l":5.105,"n":15,"o":5.13,"t":"2026-10-21T15:45:00Z","v":1523,"vw":5.130275},{"c":5.11,"h":5.12,"l":5.1,"n":6,"o":5.1,"t":"2026-10-21T16:00:00Z","v":3512,"vw":5.117991},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-21T16:10:00Z","v":357,"vw":5.11},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T16:20:00Z","v":120,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-21T16:25:00Z","v":400,"vw":5.07},{"c":5.0918,"h":5.0918,"l":5.0918,"n":1,"o":5.0918,"t":"2026-10-21T16:40:00Z","v":1000,"vw":5.0918},{"c":5.105,"h":5.12,"l":5.1,"n":11,"o":5.12,"t":"2026-10-21T16:45:00Z","v":2248,"vw":5.11675},{"c":5.11,"h":5.11,"l":5.105,"n":2,"o":5.105,"t":"2026-10-21T17:00:00Z","v":1902,"vw":5.107371},{"c":5.1286,"h":5.1286,"l":5.1286,"n":3,"o":5.1286,"t":"2026-10-21T17:10:00Z","v":4992,"vw":5.1286},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T17:15:00Z","v":1000,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T17:30:00Z","v":1000,"vw":5.14},{"c":5.1299,"h":5.1299,"l":5.1299,"n":1,"o":5.1299,"t":"2026-10-21T17:35:00Z","v":500,"vw":5.1299},{"c":5.1449,"h":5.18,"l":5.1449,"n":6,"o":5.16,"t":"2026-10-21T17:45:00Z","v":1494,"vw":5.153329},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-21T17:50:00Z","v":2500,"vw":5.15},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T18:05:00Z","v":1000,"vw":5.18},{"c":5.1677,"h":5.1677,"l":5.15,"n":4,"o":5.15,"t":"2026-10-21T18:15:00Z","v":1000,"vw":5.16239},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-21T18:20:00Z","v":139,"vw":5.17},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T18:25:00Z","v":1000,"vw":5.18},{"c":5.18,"h":5.18,"l":5.15,"n":11,"o":5.15,"t":"2026-10-21T18:40:00Z","v":4008,"vw":5.16792},{"c":5.15,"h":5.17,"l":5.15,"n":8,"o":5.17,"t":"2026-10-21T18:45:00Z","v":448,"vw":5.159028},{"c":5.1374,"h":5.15,"l":5.1374,"n":4,"o":5.15,"t":"2026-10-21T18:50:00Z","v":3165,"vw":5.137806},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-21T18:55:00Z","v":1119,"vw":5.13},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-21T19:00:00Z","v":1237,"vw":5.17},{"c":5.08,"h":5.12,"l":5.08,"n":16,"o":5.12,"t":"2026-10-21T19:20:00Z","v":6230,"vw":5.115415},{"c":5.105,"h":5.105,"l":5.105,"n":4,"o":5.105,"t":"2026-10-21T19:30:00Z","v":726,"vw":5.105},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-21T19:45:00Z","v":245,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-21T19:50:00Z","v":332,"vw":5.1},{"c":5.1,"h":5.1,"l":5.074,"n":33,"o":5.08,"t":"2026-10-21T19:55:00Z","v":2923,"vw":5.080427},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T20:00:00Z","v":738,"vw":5.07},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T20:40:00Z","v":1000,"vw":5.15},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T21:35:00Z","v":300,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T11:35:00Z","v":190,"vw":5.1},{"c":5.01,"h":5.05,"l":5,"n":7,"o":5.02,"t":"2026-10-22T13:30:00Z","v":1434,"vw":5.037991},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-22T13:35:00Z","v":500,"vw":5.04},{"c":5.1,"h":5.1,"l":5.02,"n":15,"o":5.039,"t":"2026-10-22T13:40:00Z","v":16168,"vw":5.041664},{"c":5.08,"h":5.1,"l":5.075,"n":8,"o":5.075,"t":"2026-10-22T13:45:00Z","v":7180,"vw":5.096546},{"c":4.99,"h":5.05,"l":4.99,"n":6,"o":5.05,"t":"2026-10-22T13:50:00Z","v":6300,"vw":5.039365},{"c":5.03,"h":5.04,"l":4.92,"n":47,"o":5.04,"t":"2026-10-22T13:55:00Z","v":5417,"vw":4.992003},{"c":5.13,"h":5.13,"l":5.0408,"n":22,"o":5.0408,"t":"2026-10-22T14:00:00Z","v":2584,"vw":5.091728},{"c":5.18,"h":5.19,"l":5.13,"n":17,"o":5.13,"t":"2026-10-22T14:05:00Z","v":3915,"vw":5.15375},{"c":5.15,"h":5.19,"l":5.1,"n":25,"o":5.1,"t":"2026-10-22T14:10:00Z","v":4404,"vw":5.144768},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T14:15:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T14:20:00Z","v":500,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-22T14:25:00Z","v":100,"vw":5.09},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-22T14:30:00Z","v":2000,"vw":5.14},{"c":5.11,"h":5.11,"l":5.1,"n":4,"o":5.1,"t":"2026-10-22T14:35:00Z","v":410,"vw":5.102439},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-22T14:45:00Z","v":120,"vw":5.17},{"c":5.145,"h":5.18,"l":5.145,"n":6,"o":5.165,"t":"2026-10-22T14:50:00Z","v":15029,"vw":5.163306},{"c":5.15,"h":5.18,"l":5.145,"n":72,"o":5.145,"t":"2026-10-22T14:55:00Z","v":15315,"vw":5.155219},{"c":5.16,"h":5.17,"l":5.16,"n":19,"o":5.17,"t":"2026-10-22T15:00:00Z","v":293,"vw":5.165},{"c":5.15,"h":5.15,"l":5.15,"n":11,"o":5.15,"t":"2026-10-22T15:05:00Z","v":1435,"vw":5.15},{"c":5.165,"h":5.165,"l":5.1575,"n":5,"o":5.1575,"t":"2026-10-22T15:10:00Z","v":3863,"vw":5.163058},{"c":5.17,"h":5.18,"l":5.165,"n":21,"o":5.165,"t":"2026-10-22T15:15:00Z","v":6343,"vw":5.172844},{"c":5.1657,"h":5.1701,"l":5.16,"n":18,"o":5.17,"t":"2026-10-22T15:20:00Z","v":15308,"vw":5.164557},{"c":5.18,"h":5.18,"l":5.17,"n":21,"o":5.18,"t":"2026-10-22T15:25:00Z","v":4430,"vw":5.173267},{"c":5.17,"h":5.18,"l":5.17,"n":26,"o":5.17,"t":"2026-10-22T15:30:00Z","v":3355,"vw":5.177095},{"c":5.19,"h":5.19,"l":5.18,"n":11,"o":5.18,"t":"2026-10-22T15:35:00Z","v":670,"vw":5.185},{"c":5.155,"h":5.18,"l":5.155,"n":10,"o":5.18,"t":"2026-10-22T15:40:00Z","v":812,"vw":5.165417},{"c":5.14,"h":5.16,"l":5.14,"n":6,"o":5.15,"t":"2026-10-22T15:45:00Z","v":1104,"vw":5.149091},{"c":5.175,"h":5.175,"l":5.16,"n":12,"o":5.168,"t":"2026-10-22T15:55:00Z","v":4624,"vw":5.16218},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-22T16:00:00Z","v":2400,"vw":5.16},{"c":5.15,"h":5.19,"l":5.15,"n":24,"o":5.19,"t":"2026-10-22T16:10:00Z","v":2915,"vw":5.170979},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T16:15:00Z","v":100,"vw":5.16},{"c":5.16,"h":5.18,"l":5.16,"n":8,"o":5.18,"t":"2026-10-22T16:20:00Z","v":691,"vw":5.163333},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-22T16:35:00Z","v":550,"vw":5.16},{"c":5.155,"h":5.155,"l":5.155,"n":1,"o":5.155,"t":"2026-10-22T16:50:00Z","v":193,"vw":5.155},{"c":5.155,"h":5.155,"l":5.14,"n":8,"o":5.15,"t":"2026-10-22T16:55:00Z","v":1501,"vw":5.152213},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-22T17:15:00Z","v":1016,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-22T17:20:00Z","v":300,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-22T17:25:00Z","v":172,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T17:35:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-22T17:40:00Z","v":300,"vw":5.15},{"c":5.15,"h":5.15,"l":5.13,"n":10,"o":5.14,"t":"2026-10-22T17:45:00Z","v":550,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-22T17:55:00Z","v":707,"vw":5.15},{"c":5.1578,"h":5.1578,"l":5.1578,"n":1,"o":5.1578,"t":"2026-10-22T18:05:00Z","v":300,"vw":5.1578},{"c":5.16,"h":5.16,"l":5.1592,"n":4,"o":5.1592,"t":"2026-10-22T18:10:00Z","v":400,"vw":5.159741},{"c":5.17,"h":5.17,"l":5.16,"n":6,"o":5.16,"t":"2026-10-22T18:15:00Z","v":1349,"vw":5.167741},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-22T18:20:00Z","v":229,"vw":5.15},{"c":5.15,"h":5.16,"l":5.15,"n":9,"o":5.16,"t":"2026-10-22T18:25:00Z","v":795,"vw":5.158553},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-22T19:05:00Z","v":831,"vw":5.16},{"c":5.12,"h":5.14,"l":5.12,"n":18,"o":5.14,"t":"2026-10-22T19:15:00Z","v":4282,"vw":5.129008},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-22T19:30:00Z","v":289,"vw":5.16},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-22T19:35:00Z","v":353,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-22T19:40:00Z","v":1103,"vw":5.11},{"c":5.115,"h":5.115,"l":5.115,"n":3,"o":5.115,"t":"2026-10-22T19:50:00Z","v":385,"vw":5.115},{"c":5.135,"h":5.14,"l":5.09,"n":66,"o":5.09,"t":"2026-10-22T19:55:00Z","v":6315,"vw":5.131554},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T20:00:00Z","v":1451,"vw":5.13},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-22T22:45:00Z","v":178,"vw":5.27},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-23T13:15:00Z","v":2000,"vw":5.16},{"c":5.13,"h":5.14,"l":5.13,"n":9,"o":5.14,"t":"2026-10-23T13:30:00Z","v":2519,"vw":5.139219},{"c":5.12,"h":5.12,"l":5.12,"n":6,"o":5.12,"t":"2026-10-23T13:35:00Z","v":2050,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-23T13:40:00Z","v":160,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-23T13:45:00Z","v":910,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-23T13:55:00Z","v":210,"vw":5.14},{"c":5.1462,"h":5.1462,"l":5.1462,"n":1,"o":5.1462,"t":"2026-10-23T14:00:00Z","v":100,"vw":5.1462},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-23T14:05:00Z","v":101,"vw":5.16},{"c":5.17,"h":5.17,"l":5.145,"n":7,"o":5.17,"t":"2026-10-23T14:15:00Z","v":8900,"vw":5.166938},{"c":5.1223,"h":5.1223,"l":5.1223,"n":1,"o":5.1223,"t":"2026-10-23T14:20:00Z","v":1000,"vw":5.1223},{"c":5.11,"h":5.12,"l":5.11,"n":6,"o":5.11,"t":"2026-10-23T14:25:00Z","v":1360,"vw":5.118462},{"c":5.13,"h":5.13,"l":5.13,"n":7,"o":5.13,"t":"2026-10-23T14:40:00Z","v":357,"vw":5.13},{"c":5.11,"h":5.12,"l":5.11,"n":3,"o":5.12,"t":"2026-10-23T15:05:00Z","v":2640,"vw":5.119615},{"c":5.13,"h":5.13,"l":5.13,"n":8,"o":5.13,"t":"2026-10-23T15:15:00Z","v":353,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":7,"o":5.13,"t":"2026-10-23T15:25:00Z","v":800,"vw":5.13}],"history":[{"c":3.3,"h":3.59,"l":3.24,"n":71,"o":3.59,"t":"2024-10-21T04:00:00Z","v":3701,"vw":3.379907},{"c":3.45,"h":3.6,"l":3.4,"n":208,"o":3.5,"t":"2024-10-22T04:00:00Z","v":15745,"vw":3.550349},{"c":3.29,"h":3.465,"l":3.14,"n":54,"o":3.3,"t":"2024-10-23T04:00:00Z","v":6832,"vw":3.324684},{"c":3.474,"h":3.5647,"l":3.3,"n":50,"o":3.33,"t":"2024-10-24T04:00:00Z","v":4645,"vw":3.363121},{"c":3.32,"h":3.51,"l":3.26,"n":229,"o":3.35,"t":"2024-10-25T04:00:00Z","v":16246,"vw":3.381246},{"c":3.4194,"h":3.4599,"l":3.21,"n":114,"o":3.31,"t":"2024-10-28T04:00:00Z","v":27883,"vw":3.312233},{"c":3.49,"h":3.72,"l":3.25,"n":68,"o":3.72,"t":"2024-10-29T04:00:00Z","v":1225,"vw":3.358492},{"c":3.54,"h":3.66,"l":3.54,"n":114,"o":3.66,"t":"2024-10-30T04:00:00Z","v":1113,"vw":3.614606},{"c":3.2,"h":3.5526,"l":3.2,"n":192,"o":3.405,"t":"2024-10-31T04:00:00Z","v":7749,"vw":3.356528},{"c":3.3,"h":3.445,"l":3.3,"n":63,"o":3.3599,"t":"2024-11-01T04:00:00Z","v":7722,"vw":3.388473},{"c":3.33,"h":3.4812,"l":3.26,"n":170,"o":3.4812,"t":"2024-11-04T05:00:00Z","v":9216,"vw":3.392198},{"c":3.3375,"h":3.5856,"l":3.2378,"n":126,"o":3.37,"t":"2024-11-05T05:00:00Z","v":8697,"vw":3.365756},{"c":3.42,"h":3.5594,"l":3.26,"n":575,"o":3.26,"t":"2024-11-06T05:00:00Z","v":7328,"vw":3.400457},{"c":3.4,"h":3.5,"l":3.24,"n":73,"o":3.29,"t":"2024-11-07T05:00:00Z","v":6473,"vw":3.380977},{"c":3.55,"h":3.58,"l":3.5,"n":32,"o":3.5,"t":"2024-11-08T05:00:00Z","v":3348,"vw":3.552003},{"c":3.49,"h":3.56,"l":3.3254,"n":102,"o":3.5,"t":"2024-11-11T05:00:00Z","v":11459,"vw":3.524967},{"c":3.5,"h":3.56,"l":3.4416,"n":96,"o":3.4416,"t":"2024-11-12T05:00:00Z","v":4423,"vw":3.505531},{"c":3.4,"h":3.59,"l":3.303,"n":191,"o":3.303,"t":"2024-11-13T05:00:00Z","v":5001,"vw":3.417552},{"c":3.42,"h":3.42,"l":3.42,"n":13,"o":3.42,"t":"2024-11-14T05:00:00Z","v":2461,"vw":3.42},{"c":3.55,"h":3.56,"l":3.49,"n":90,"o":3.56,"t":"2024-11-15T05:00:00Z","v":10411,"vw":3.535632},{"c":3.463,"h":3.55,"l":3.4232,"n":39,"o":3.4232,"t":"2024-11-18T05:00:00Z","v":7346,"vw":3.51401},{"c":3.6,"h":3.62,"l":3.54,"n":136,"o":3.56,"t":"2024-11-19T05:00:00Z","v":14426,"vw":3.567405},{"c":3.49,"h":3.6,"l":3.225,"n":319,"o":3.6,"t":"2024-11-20T05:00:00Z","v":52183,"vw":3.457835},{"c":3.43,"h":3.49,"l":3.3,"n":40,"o":3.3,"t":"2024-11-21T05:00:00Z","v":4781,"vw":3.387832},{"c":3.545,"h":3.62,"l":3.35,"n":851,"o":3.35,"t":"2024-11-22T05:00:00Z","v":15990,"vw":3.507971},{"c":3.61,"h":3.74,"l":3.45,"n":175,"o":3.48,"t":"2024-11-25T05:00:00Z","v":13051,"vw":3.61636},{"c":3.505,"h":3.6275,"l":3.4084,"n":112,"o":3.6275,"t":"2024-11-26T05:00:00Z","v":14518,"vw":3.555226},{"c":3.455,"h":3.62,"l":3.31,"n":193,"o":3.38,"t":"2024-11-27T05:00:00Z","v":19916,"vw":3.471401},{"c":3.34,"h":3.51,"l":3.34,"n":49,"o":3.4,"t":"2024-11-29T05:00:00Z","v":8647,"vw":3.446531},{"c":3.29,"h":3.46,"l":3.25,"n":140,"o":3.285,"t":"2024-12-02T05:00:00Z","v":146677,"vw":3.410641},{"c":3.03,"h":3.25,"l":3.01,"n":213,"o":3.2,"t":"2024-12-03T05:00:00Z","v":25998,"vw":3.12929},{"c":2.99,"h":3.2,"l":2.92,"n":176,"o":3.2,"t":"2024-12-04T05:00:00Z","v":16552,"vw":3.067096},{"c":2.95,"h":3,"l":2.9,"n":157,"o":2.9,"t":"2024-12-05T05:00:00Z","v":9127,"vw":2.972286},{"c":3.02,"h":3.19,"l":2.9,"n":220,"o":2.95,"t":"2024-12-06T05:00:00Z","v":13238,"vw":2.975038},{"c":2.82,"h":3.12,"l":2.82,"n":342,"o":3.12,"t":"2024-12-09T05:00:00Z","v":6116,"vw":2.976806},{"c":2.87,"h":2.97,"l":2.8066,"n":230,"o":2.92,"t":"2024-12-10T05:00:00Z","v":19026,"vw":2.903931},{"c":2.79,"h":3.13,"l":2.67,"n":341,"o":2.95,"t":"2024-12-11T05:00:00Z","v":56152,"vw":2.893182},{"c":2.58,"h":3,"l":2.58,"n":111,"o":2.78,"t":"2024-12-12T05:00:00Z","v":36637,"vw":2.765335},{"c":2.61,"h":2.78,"l":2.6,"n":161,"o":2.62,"t":"2024-12-13T05:00:00Z","v":32309,"vw":2.628842},{"c":2.43,"h":2.75,"l":2.37,"n":262,"o":2.62,"t":"2024-12-16T05:00:00Z","v":28218,"vw":2.515151},{"c":2.5,"h":2.53,"l":2.4,"n":130,"o":2.41,"t":"2024-12-17T05:00:00Z","v":35636,"vw":2.481027},{"c":2.8715,"h":2.975,"l":2.5202,"n":155,"o":2.59,"t":"2024-12-18T05:00:00Z","v":19086,"vw":2.668218},{"c":3.5,"h":3.55,"l":2.982,"n":262,"o":2.982,"t":"2024-12-19T05:00:00Z","v":34822,"vw":3.429109},{"c":3.22,"h":3.68,"l":3.22,"n":165,"o":3.5,"t":"2024-12-20T05:00:00Z","v":32751,"vw":3.549557},{"c":3.68,"h":3.76,"l":3.465,"n":222,"o":3.48,"t":"2024-12-23T05:00:00Z","v":36488,"vw":3.599242},{"c":2.97,"h":3.85,"l":2.6,"n":1264,"o":3.85,"t":"2024-12-24T05:00:00Z","v":220851,"vw":3.027394},{"c":2.85,"h":3.0467,"l":2.83,"n":271,"o":2.83,"t":"2024-12-26T05:00:00Z","v":76524,"vw":2.896672},{"c":2.89,"h":3,"l":2.7715,"n":157,"o":2.96,"t":"2024-12-27T05:00:00Z","v":21430,"vw":2.915986},{"c":3.15,"h":3.25,"l":2.62,"n":621,"o":2.82,"t":"2024-12-30T05:00:00Z","v":242947,"vw":2.889508},{"c":3.04,"h":3.22,"l":3,"n":209,"o":3.15,"t":"2024-12-31T05:00:00Z","v":36159,"vw":3.123072},{"c":3.05,"h":3.24,"l":3.01,"n":105,"o":3.23,"t":"2025-01-02T05:00:00Z","v":8565,"vw":3.081933},{"c":3.06,"h":3.06,"l":2.7023,"n":544,"o":2.7023,"t":"2025-01-03T05:00:00Z","v":17217,"vw":3.001181},{"c":3,"h":3.21,"l":2.86,"n":167,"o":3.21,"t":"2025-01-06T05:00:00Z","v":15908,"vw":2.976253},{"c":3.13,"h":3.22,"l":3.05,"n":103,"o":3.22,"t":"2025-01-07T05:00:00Z","v":11105,"vw":3.132421},{"c":2.99,"h":3.13,"l":2.902,"n":479,"o":3.13,"t":"2025-01-08T05:00:00Z","v":12199,"vw":3.020232},{"c":3.1,"h":3.12,"l":3.0065,"n":74,"o":3.12,"t":"2025-01-10T05:00:00Z","v":5315,"vw":3.085645},{"c":2.9333,"h":3.13,"l":2.9333,"n":140,"o":3.13,"t":"2025-01-13T05:00:00Z","v":7036,"vw":3.091642},{"c":3.09,"h":3.1313,"l":3,"n":1112,"o":3.1,"t":"2025-01-14T05:00:00Z","v":40251,"vw":3.108806},{"c":3.24,"h":3.35,"l":3.09,"n":514,"o":3.165,"t":"2025-01-15T05:00:00Z","v":66081,"vw":3.229045},{"c":3.19,"h":3.315,"l":3.16,"n":477,"o":3.251,"t":"2025-01-16T05:00:00Z","v":47748,"vw":3.233349},{"c":3.3,"h":3.325,"l":3.19,"n":153,"o":3.28,"t":"2025-01-17T05:00:00Z","v":27404,"vw":3.259471},{"c":3.25,"h":3.32,"l":3.06,"n":151,"o":3.32,"t":"2025-01-21T05:00:00Z","v":20116,"vw":3.219808},{"c":3.24,"h":3.3633,"l":3.11,"n":203,"o":3.3502,"t":"2025-01-22T05:00:00Z","v":23109,"vw":3.281677},{"c":3.2,"h":3.37,"l":3.14,"n":230,"o":3.2402,"t":"2025-01-23T05:00:00Z","v":38314,"vw":3.222777},{"c":3.24,"h":3.3039,"l":3.12,"n":138,"o":3.12,"t":"2025-01-24T05:00:00Z","v":38144,"vw":3.224517},{"c":3.15,"h":3.475,"l":3.11,"n":463,"o":3.24,"t":"2025-01-27T05:00:00Z","v":24307,"vw":3.181975},{"c":2.92,"h":3.3443,"l":2.92,"n":426,"o":3.19,"t":"2025-01-28T05:00:00Z","v":48400,"vw":3.044054},{"c":2.98,"h":3.18,"l":2.88,"n":241,"o":3.18,"t":"2025-01-29T05:00:00Z","v":35288,"vw":3.076736},{"c":2.9899,"h":3.14,"l":2.92,"n":291,"o":3,"t":"2025-01-30T05:00:00Z","v":27178,"vw":3.000774},{"c":2.86,"h":3.09,"l":2.76,"n":240,"o":2.95,"t":"2025-01-31T05:00:00Z","v":35396,"vw":2.941167},{"c":2.96,"h":3,"l":2.76,"n":223,"o":2.7713,"t":"2025-02-03T05:00:00Z","v":5233,"vw":2.917665},{"c":3.13,"h":3.13,"l":2.77,"n":268,"o":3,"t":"2025-02-04T05:00:00Z","v":11516,"vw":2.983776},{"c":3.08,"h":3.13,"l":2.8428,"n":133,"o":3.03,"t":"2025-02-05T05:00:00Z","v":1476,"vw":2.993178},{"c":2.9,"h":3.15,"l":2.85,"n":237,"o":3.05,"t":"2025-02-06T05:00:00Z","v":24587,"vw":3.042318},{"c":3.06,"h":3.09,"l":2.9,"n":195,"o":2.9,"t":"2025-02-07T05:00:00Z","v":9789,"vw":3.012902},{"c":3.07,"h":3.22,"l":2.95,"n":310,"o":2.98,"t":"2025-02-10T05:00:00Z","v":11266,"vw":3.073849},{"c":2.885,"h":3.15,"l":2.83,"n":375,"o":3.07,"t":"2025-02-11T05:00:00Z","v":13179,"vw":3.044724},{"c":2.97,"h":3.11,"l":2.75,"n":252,"o":2.98,"t":"2025-02-12T05:00:00Z","v":10471,"vw":2.882533},{"c":2.831,"h":3.01,"l":2.831,"n":20,"o":2.98,"t":"2025-02-13T05:00:00Z","v":4324,"vw":2.8903},{"c":2.95,"h":3.1999,"l":2.82,"n":226,"o":2.8699,"t":"2025-02-14T05:00:00Z","v":18923,"vw":2.974847},{"c":2.87,"h":3.2733,"l":2.87,"n":86,"o":3.01,"t":"2025-02-18T05:00:00Z","v":2769,"vw":3.020139},{"c":2.9,"h":3.02,"l":2.8913,"n":80,"o":3.01,"t":"2025-02-19T05:00:00Z","v":13802,"vw":2.953001},{"c":3,"h":3.195,"l":2.8901,"n":67,"o":3.08,"t":"2025-02-20T05:00:00Z","v":19033,"vw":3.050469},{"c":2.99,"h":3.2,"l":2.99,"n":232,"o":3.07,"t":"2025-02-21T05:00:00Z","v":6219,"vw":3.039692},{"c":3.02,"h":3.02,"l":2.94,"n":28,"o":2.94,"t":"2025-02-24T05:00:00Z","v":1874,"vw":2.965745},{"c":2.94,"h":3.02,"l":2.84,"n":64,"o":3.02,"t":"2025-02-25T05:00:00Z","v":11538,"vw":2.881184},{"c":3.1,"h":3.12,"l":2.85,"n":46,"o":2.9812,"t":"2025-02-26T05:00:00Z","v":5011,"vw":2.976636},{"c":2.92,"h":3.11,"l":2.91,"n":118,"o":3.11,"t":"2025-02-27T05:00:00Z","v":12226,"vw":2.982062},{"c":3.23,"h":3.23,"l":2.82,"n":140,"o":2.95,"t":"2025-02-28T05:00:00Z","v":12949,"vw":3.002536},{"c":2.9622,"h":3.26,"l":2.91,"n":221,"o":3.26,"t":"2025-03-03T05:00:00Z","v":47407,"vw":3.056538},{"c":2.9149,"h":3.2,"l":2.85,"n":148,"o":2.98,"t":"2025-03-04T05:00:00Z","v":22958,"vw":2.96271},{"c":2.93,"h":2.9539,"l":2.82,"n":116,"o":2.9144,"t":"2025-03-05T05:00:00Z","v":16604,"vw":2.869952},{"c":2.81,"h":2.992,"l":2.81,"n":117,"o":2.92,"t":"2025-03-06T05:00:00Z","v":14164,"vw":2.886181},{"c":2.87,"h":2.88,"l":2.76,"n":76,"o":2.81,"t":"2025-03-07T05:00:00Z","v":14524,"vw":2.809658},{"c":2.74,"h":2.88,"l":2.74,"n":83,"o":2.83,"t":"2025-03-10T04:00:00Z","v":43592,"vw":2.795165},{"c":2.84,"h":2.925,"l":2.74,"n":55,"o":2.74,"t":"2025-03-11T04:00:00Z","v":3006,"vw":2.881446},{"c":2.9,"h":3.2038,"l":2.9,"n":130,"o":2.94,"t":"2025-03-12T04:00:00Z","v":8390,"vw":2.979318},{"c":2.94,"h":2.9939,"l":2.8722,"n":57,"o":2.95,"t":"2025-03-13T04:00:00Z","v":3791,"vw":2.903166},{"c":2.9751,"h":3.05,"l":2.83,"n":108,"o":2.89,"t":"2025-03-14T04:00:00Z","v":9909,"vw":2.923776},{"c":3.07,"h":3.07,"l":2.8401,"n":120,"o":2.95,"t":"2025-03-17T04:00:00Z","v":19292,"vw":2.94918},{"c":2.96,"h":3.08,"l":2.83,"n":109,"o":3.08,"t":"2025-03-18T04:00:00Z","v":15669,"vw":2.913941},{"c":2.89,"h":2.9844,"l":2.885,"n":34,"o":2.9844,"t":"2025-03-19T04:00:00Z","v":1578,"vw":2.893515},{"c":2.8501,"h":2.8501,"l":2.8501,"n":21,"o":2.8501,"t":"2025-03-20T04:00:00Z","v":4809,"vw":2.8501},{"c":2.81,"h":2.845,"l":2.81,"n":53,"o":2.83,"t":"2025-03-21T04:00:00Z","v":3531,"vw":2.829482},{"c":2.9676,"h":2.9679,"l":2.8332,"n":38,"o":2.8518,"t":"2025-03-24T04:00:00Z","v":5116,"vw":2.93513},{"c":2.8,"h":2.93,"l":2.7765,"n":87,"o":2.93,"t":"2025-03-25T04:00:00Z","v":11141,"vw":2.857658},{"c":2.75,"h":2.82,"l":2.75,"n":44,"o":2.81,"t":"2025-03-26T04:00:00Z","v":5915,"vw":2.796923},{"c":2.72,"h":2.97,"l":2.72,"n":322,"o":2.78,"t":"2025-03-27T04:00:00Z","v":43931,"vw":2.772305},{"c":2.74,"h":2.75,"l":2.6623,"n":42,"o":2.6623,"t":"2025-03-28T04:00:00Z","v":32315,"vw":2.702352},{"c":2.71,"h":2.74,"l":2.67,"n":13,"o":2.74,"t":"2025-03-31T04:00:00Z","v":2155,"vw":2.726833},{"c":2.7492,"h":2.75,"l":2.67,"n":26,"o":2.67,"t":"2025-04-01T04:00:00Z","v":3478,"vw":2.706128},{"c":2.71,"h":2.73,"l":2.71,"n":13,"o":2.73,"t":"2025-04-02T04:00:00Z","v":1376,"vw":2.717247},{"c":2.75,"h":2.75,"l":2.5949,"n":48,"o":2.68,"t":"2025-04-03T04:00:00Z","v":12108,"vw":2.642273},{"c":2.51,"h":2.66,"l":2.5,"n":49,"o":2.66,"t":"2025-04-04T04:00:00Z","v":16445,"vw":2.555173},{"c":2.4,"h":2.41,"l":2.3,"n":36,"o":2.41,"t":"2025-04-07T04:00:00Z","v":9782,"vw":2.377594},{"c":2.43,"h":2.47,"l":2.41,"n":42,"o":2.41,"t":"2025-04-08T04:00:00Z","v":9030,"vw":2.43318},{"c":2.5121,"h":2.543,"l":2.33,"n":31,"o":2.33,"t":"2025-04-09T04:00:00Z","v":4111,"vw":2.44743},{"c":2.45,"h":2.6139,"l":2.38,"n":58,"o":2.5,"t":"2025-04-10T04:00:00Z","v":11565,"vw":2.495633},{"c":2.48,"h":2.48,"l":2.44,"n":20,"o":2.46,"t":"2025-04-11T04:00:00Z","v":1992,"vw":2.451724},{"c":2.55,"h":2.58,"l":2.5,"n":43,"o":2.57,"t":"2025-04-14T04:00:00Z","v":19513,"vw":2.534557},{"c":2.699,"h":2.7,"l":2.56,"n":36,"o":2.56,"t":"2025-04-15T04:00:00Z","v":6027,"vw":2.632471},{"c":2.75,"h":2.75,"l":2.635,"n":18,"o":2.74,"t":"2025-04-16T04:00:00Z","v":9320,"vw":2.736227},{"c":2.74,"h":2.7637,"l":2.74,"n":15,"o":2.75,"t":"2025-04-17T04:00:00Z","v":2375,"vw":2.75614},{"c":2.75,"h":2.76,"l":2.75,"n":26,"o":2.75,"t":"2025-04-21T04:00:00Z","v":3878,"vw":2.75421},{"c":2.71,"h":2.75,"l":2.65,"n":32,"o":2.75,"t":"2025-04-22T04:00:00Z","v":3534,"vw":2.689439},{"c":2.75,"h":2.78,"l":2.7,"n":49,"o":2.7,"t":"2025-04-23T04:00:00Z","v":5864,"vw":2.749393},{"c":2.665,"h":2.75,"l":2.65,"n":59,"o":2.75,"t":"2025-04-24T04:00:00Z","v":24797,"vw":2.678423},{"c":2.6,"h":2.7,"l":2.5907,"n":40,"o":2.63,"t":"2025-04-25T04:00:00Z","v":11188,"vw":2.633223},{"c":2.515,"h":2.61,"l":2.5,"n":83,"o":2.61,"t":"2025-04-28T04:00:00Z","v":43796,"vw":2.515107},{"c":2.62,"h":2.67,"l":2.45,"n":57,"o":2.46,"t":"2025-04-29T04:00:00Z","v":33344,"vw":2.48672},{"c":2.85,"h":3.25,"l":2.74,"n":485,"o":3.25,"t":"2025-04-30T04:00:00Z","v":70408,"vw":2.989751},{"c":2.8,"h":2.98,"l":2.7,"n":109,"o":2.92,"t":"2025-05-01T04:00:00Z","v":12773,"vw":2.798},{"c":2.79,"h":2.87,"l":2.73,"n":36,"o":2.8,"t":"2025-05-02T04:00:00Z","v":4018,"vw":2.790184},{"c":2.8,"h":2.85,"l":2.75,"n":90,"o":2.77,"t":"2025-05-05T04:00:00Z","v":11161,"vw":2.794842},{"c":2.71,"h":2.76,"l":2.71,"n":24,"o":2.74,"t":"2025-05-06T04:00:00Z","v":5200,"vw":2.740184},{"c":2.8187,"h":2.8767,"l":2.785,"n":74,"o":2.8767,"t":"2025-05-07T04:00:00Z","v":12310,"vw":2.837342},{"c":2.72,"h":2.89,"l":2.71,"n":117,"o":2.84,"t":"2025-05-08T04:00:00Z","v":18535,"vw":2.84063},{"c":2.77,"h":2.8,"l":2.77,"n":33,"o":2.79,"t":"2025-05-09T04:00:00Z","v":4104,"vw":2.784627},{"c":2.85,"h":2.95,"l":2.79,"n":213,"o":2.87,"t":"2025-05-12T04:00:00Z","v":35348,"vw":2.861369},{"c":2.71,"h":2.9982,"l":2.71,"n":131,"o":2.89,"t":"2025-05-13T04:00:00Z","v":27447,"vw":2.8985},{"c":2.9,"h":3.1,"l":2.7,"n":357,"o":2.8957,"t":"2025-05-14T04:00:00Z","v":96791,"vw":2.92207},{"c":2.85,"h":3,"l":2.8,"n":370,"o":2.94,"t":"2025-05-15T04:00:00Z","v":64654,"vw":2.88336},{"c":2.745,"h":2.95,"l":2.71,"n":113,"o":2.95,"t":"2025-05-16T04:00:00Z","v":32101,"vw":2.806496},{"c":2.81,"h":2.85,"l":2.6804,"n":214,"o":2.85,"t":"2025-05-19T04:00:00Z","v":57650,"vw":2.791656},{"c":2.9,"h":3.28,"l":2.8,"n":277,"o":3.28,"t":"2025-05-20T04:00:00Z","v":93284,"vw":2.998267},{"c":2.81,"h":2.9,"l":2.8,"n":100,"o":2.85,"t":"2025-05-21T04:00:00Z","v":14283,"vw":2.854397},{"c":2.79,"h":2.848,"l":2.78,"n":85,"o":2.848,"t":"2025-05-22T04:00:00Z","v":14687,"vw":2.800229},{"c":2.78,"h":2.83,"l":2.7538,"n":78,"o":2.8245,"t":"2025-05-23T04:00:00Z","v":16092,"vw":2.797913},{"c":2.55,"h":3,"l":2.55,"n":501,"o":2.8285,"t":"2025-05-27T04:00:00Z","v":100385,"vw":2.732457},{"c":2.54,"h":2.64,"l":2.52,"n":150,"o":2.55,"t":"2025-05-28T04:00:00Z","v":31443,"vw":2.586379},{"c":2.79,"h":2.9022,"l":2.44,"n":216,"o":2.5,"t":"2025-05-29T04:00:00Z","v":50541,"vw":2.668086},{"c":2.8,"h":2.98,"l":2.72,"n":181,"o":2.85,"t":"2025-05-30T04:00:00Z","v":53793,"vw":2.821258},{"c":2.95,"h":3.2999,"l":2.93,"n":574,"o":2.99,"t":"2025-06-02T04:00:00Z","v":143824,"vw":3.118717},{"c":3.145,"h":3.2528,"l":2.99,"n":395,"o":3.06,"t":"2025-06-03T04:00:00Z","v":113705,"vw":3.135468},{"c":2.98,"h":3.2039,"l":2.98,"n":585,"o":3.15,"t":"2025-06-04T04:00:00Z","v":231553,"vw":3.075803},{"c":3.16,"h":3.25,"l":3.08,"n":512,"o":3.25,"t":"2025-06-05T04:00:00Z","v":126122,"vw":3.187003},{"c":3.27,"h":3.33,"l":3.18,"n":641,"o":3.29,"t":"2025-06-06T04:00:00Z","v":211562,"vw":3.256929},{"c":3.36,"h":3.93,"l":3.3,"n":201737,"o":3.79,"t":"2025-06-09T04:00:00Z","v":21644230,"vw":3.6396},{"c":3.5,"h":3.5175,"l":2.77,"n":7500,"o":3.15,"t":"2025-06-10T04:00:00Z","v":1649955,"vw":3.116649},{"c":3.46,"h":3.6,"l":3.34,"n":3401,"o":3.34,"t":"2025-06-11T04:00:00Z","v":555999,"vw":3.466541},{"c":3.43,"h":3.4799,"l":3.25,"n":1588,"o":3.45,"t":"2025-06-12T04:00:00Z","v":380741,"vw":3.389435},{"c":3.41,"h":3.475,"l":3.3307,"n":1186,"o":3.42,"t":"2025-06-13T04:00:00Z","v":251829,"vw":3.418437},{"c":3.67,"h":3.705,"l":3.33,"n":1512,"o":3.45,"t":"2025-06-16T04:00:00Z","v":304644,"vw":3.582253},{"c":3.53,"h":3.645,"l":3.48,"n":2716,"o":3.57,"t":"2025-06-17T04:00:00Z","v":593993,"vw":3.525648},{"c":3.31,"h":3.54,"l":3.26,"n":1425,"o":3.52,"t":"2025-06-18T04:00:00Z","v":343221,"vw":3.378267},{"c":3.28,"h":3.32,"l":3.12,"n":778,"o":3.26,"t":"2025-06-20T04:00:00Z","v":212849,"vw":3.211929},{"c":3.68,"h":3.68,"l":3.4,"n":2742,"o":3.46,"t":"2025-06-23T04:00:00Z","v":568729,"vw":3.57977},{"c":3.58,"h":3.7479,"l":3.55,"n":1628,"o":3.74,"t":"2025-06-24T04:00:00Z","v":340273,"vw":3.631212},{"c":3.74,"h":3.74,"l":3.55,"n":1888,"o":3.63,"t":"2025-06-25T04:00:00Z","v":225035,"vw":3.641603},{"c":3.58,"h":3.7,"l":3.55,"n":589,"o":3.59,"t":"2025-06-26T04:00:00Z","v":110602,"vw":3.60565},{"c":3.57,"h":3.61,"l":3.55,"n":351,"o":3.61,"t":"2025-06-27T04:00:00Z","v":105018,"vw":3.572899},{"c":3.53,"h":3.62,"l":3.45,"n":485,"o":3.58,"t":"2025-06-30T04:00:00Z","v":89698,"vw":3.515908},{"c":3.53,"h":3.58,"l":3.42,"n":558,"o":3.52,"t":"2025-07-01T04:00:00Z","v":216427,"vw":3.501145},{"c":3.49,"h":3.5494,"l":3.45,"n":484,"o":3.48,"t":"2025-07-02T04:00:00Z","v":84256,"vw":3.498066},{"c":3.5,"h":3.57,"l":3.465,"n":326,"o":3.54,"t":"2025-07-03T04:00:00Z","v":82452,"vw":3.51137},{"c":3.45,"h":3.54,"l":3.4,"n":253,"o":3.54,"t":"2025-07-07T04:00:00Z","v":47991,"vw":3.445278},{"c":3.43,"h":3.5,"l":3.34,"n":338,"o":3.4,"t":"2025-07-08T04:00:00Z","v":114165,"vw":3.420694},{"c":3.5,"h":3.5304,"l":3.41,"n":461,"o":3.46,"t":"2025-07-09T04:00:00Z","v":95370,"vw":3.475722},{"c":3.47,"h":3.51,"l":3.41,"n":417,"o":3.42,"t":"2025-07-10T04:00:00Z","v":71013,"vw":3.459468},{"c":3.38,"h":3.5,"l":3.38,"n":390,"o":3.46,"t":"2025-07-11T04:00:00Z","v":63720,"vw":3.439369},{"c":3.39,"h":3.4,"l":3.31,"n":425,"o":3.36,"t":"2025-07-14T04:00:00Z","v":58153,"vw":3.367033},{"c":3.5,"h":3.54,"l":3.3,"n":1078,"o":3.38,"t":"2025-07-15T04:00:00Z","v":314475,"vw":3.440715},{"c":3.77,"h":3.79,"l":3.485,"n":1622,"o":3.5,"t":"2025-07-16T04:00:00Z","v":446484,"vw":3.652014},{"c":3.8,"h":3.87,"l":3.72,"n":834,"o":3.78,"t":"2025-07-17T04:00:00Z","v":182808,"vw":3.787852},{"c":3.62,"h":3.8,"l":3.585,"n":752,"o":3.8,"t":"2025-07-18T04:00:00Z","v":122691,"vw":3.686123},{"c":3.75,"h":3.8,"l":3.61,"n":547,"o":3.63,"t":"2025-07-21T04:00:00Z","v":119006,"vw":3.736904},{"c":3.76,"h":3.91,"l":3.7,"n":471,"o":3.91,"t":"2025-07-22T04:00:00Z","v":160188,"vw":3.798131},{"c":3.76,"h":3.83,"l":3.75,"n":406,"o":3.75,"t":"2025-07-23T04:00:00Z","v":76277,"vw":3.798575},{"c":3.74,"h":3.8529,"l":3.72,"n":378,"o":3.78,"t":"2025-07-24T04:00:00Z","v":71827,"vw":3.777709},{"c":3.68,"h":3.82,"l":3.6274,"n":172,"o":3.72,"t":"2025-07-25T04:00:00Z","v":23536,"vw":3.722578},{"c":3.64,"h":3.7,"l":3.64,"n":142,"o":3.66,"t":"2025-07-28T04:00:00Z","v":26404,"vw":3.65475},{"c":3.5,"h":3.58,"l":3.4,"n":311,"o":3.58,"t":"2025-07-29T04:00:00Z","v":49744,"vw":3.493333},{"c":3.44,"h":3.55,"l":3.4,"n":229,"o":3.52,"t":"2025-07-30T04:00:00Z","v":34810,"vw":3.472046},{"c":3.36,"h":3.49,"l":3.34,"n":217,"o":3.49,"t":"2025-07-31T04:00:00Z","v":59373,"vw":3.420379},{"c":3.41,"h":3.4666,"l":3.31,"n":148,"o":3.37,"t":"2025-08-01T04:00:00Z","v":22926,"vw":3.383026},{"c":3.44,"h":3.6,"l":3.31,"n":394,"o":3.44,"t":"2025-08-04T04:00:00Z","v":96272,"vw":3.419401},{"c":3.37,"h":3.5146,"l":3.3,"n":647,"o":3.4505,"t":"2025-08-05T04:00:00Z","v":145043,"vw":3.386976},{"c":3.26,"h":3.6,"l":3.15,"n":546,"o":3.36,"t":"2025-08-06T04:00:00Z","v":144108,"vw":3.260587},{"c":3.21,"h":3.263,"l":3.07,"n":370,"o":3.26,"t":"2025-08-07T04:00:00Z","v":86337,"vw":3.174204},{"c":3.22,"h":3.34,"l":3.1,"n":402,"o":3.28,"t":"2025-08-08T04:00:00Z","v":79836,"vw":3.168865},{"c":3.23,"h":3.42,"l":3.14,"n":369,"o":3.24,"t":"2025-08-11T04:00:00Z","v":72085,"vw":3.219876},{"c":3.42,"h":3.5,"l":3.23,"n":361,"o":3.23,"t":"2025-08-12T04:00:00Z","v":72485,"vw":3.303985},{"c":3.49,"h":3.55,"l":3.2614,"n":572,"o":3.38,"t":"2025-08-13T04:00:00Z","v":97556,"vw":3.476249},{"c":3.43,"h":3.59,"l":3.34,"n":175,"o":3.5,"t":"2025-08-14T04:00:00Z","v":37663,"vw":3.465623},{"c":3.45,"h":3.5425,"l":3.34,"n":248,"o":3.34,"t":"2025-08-15T04:00:00Z","v":62483,"vw":3.435834},{"c":3.51,"h":3.57,"l":3.46,"n":210,"o":3.5,"t":"2025-08-18T04:00:00Z","v":60873,"vw":3.489644},{"c":3.53,"h":3.55,"l":3.45,"n":181,"o":3.55,"t":"2025-08-19T04:00:00Z","v":59302,"vw":3.517193},{"c":3.5,"h":3.55,"l":3.45,"n":106,"o":3.55,"t":"2025-08-20T04:00:00Z","v":14236,"vw":3.507028},{"c":3.48,"h":3.5156,"l":3.42,"n":114,"o":3.5,"t":"2025-08-21T04:00:00Z","v":12634,"vw":3.482433},{"c":3.5,"h":3.5599,"l":3.4405,"n":307,"o":3.46,"t":"2025-08-22T04:00:00Z","v":55185,"vw":3.501281},{"c":3.45,"h":3.53,"l":3.4251,"n":905,"o":3.45,"t":"2025-08-25T04:00:00Z","v":193559,"vw":3.475869},{"c":3.42,"h":3.53,"l":3.369,"n":220,"o":3.45,"t":"2025-08-26T04:00:00Z","v":60022,"vw":3.42312},{"c":3.42,"h":3.45,"l":3.35,"n":281,"o":3.4,"t":"2025-08-27T04:00:00Z","v":43357,"vw":3.401766},{"c":3.38,"h":3.44,"l":3.35,"n":121,"o":3.44,"t":"2025-08-28T04:00:00Z","v":10949,"vw":3.396641},{"c":3.35,"h":3.45,"l":3.3359,"n":202,"o":3.37,"t":"2025-08-29T04:00:00Z","v":20941,"vw":3.354328},{"c":3.41,"h":3.5,"l":3.38,"n":549,"o":3.39,"t":"2025-09-02T04:00:00Z","v":97671,"vw":3.456477},{"c":3.42,"h":3.52,"l":3.35,"n":629,"o":3.42,"t":"2025-09-03T04:00:00Z","v":175402,"vw":3.44718},{"c":3.4,"h":3.4954,"l":3.36,"n":207,"o":3.42,"t":"2025-09-04T04:00:00Z","v":40500,"vw":3.416874},{"c":3.45,"h":3.5,"l":3.41,"n":124,"o":3.41,"t":"2025-09-05T04:00:00Z","v":24882,"vw":3.448627},{"c":3.46,"h":3.53,"l":3.39,"n":312,"o":3.39,"t":"2025-09-08T04:00:00Z","v":70852,"vw":3.468806},{"c":3.49,"h":3.52,"l":3.38,"n":269,"o":3.45,"t":"2025-09-09T04:00:00Z","v":64437,"vw":3.474574},{"c":3.45,"h":3.5178,"l":3.45,"n":142,"o":3.45,"t":"2025-09-10T04:00:00Z","v":17756,"vw":3.481718},{"c":3.45,"h":3.53,"l":3.42,"n":233,"o":3.45,"t":"2025-09-11T04:00:00Z","v":50408,"vw":3.475462},{"c":3.47,"h":3.5055,"l":3.44,"n":114,"o":3.46,"t":"2025-09-12T04:00:00Z","v":26639,"vw":3.463852},{"c":3.39,"h":3.4938,"l":3.37,"n":141,"o":3.49,"t":"2025-09-15T04:00:00Z","v":23068,"vw":3.428092},{"c":3.43,"h":3.54,"l":3.35,"n":196,"o":3.53,"t":"2025-09-16T04:00:00Z","v":30505,"vw":3.426909},{"c":3.37,"h":3.43,"l":3.37,"n":107,"o":3.42,"t":"2025-09-17T04:00:00Z","v":20012,"vw":3.416804},{"c":3.5,"h":3.515,"l":3.43,"n":148,"o":3.43,"t":"2025-09-18T04:00:00Z","v":26210,"vw":3.479318},{"c":3.45,"h":3.52,"l":3.43,"n":194,"o":3.49,"t":"2025-09-19T04:00:00Z","v":42867,"vw":3.457267},{"c":3.55,"h":3.56,"l":3.45,"n":242,"o":3.46,"t":"2025-09-22T04:00:00Z","v":48542,"vw":3.521743},{"c":3.44,"h":3.56,"l":3.43,"n":264,"o":3.52,"t":"2025-09-23T04:00:00Z","v":69311,"vw":3.481561},{"c":3.45,"h":3.55,"l":3.41,"n":279,"o":3.44,"t":"2025-09-24T04:00:00Z","v":73568,"vw":3.460421},{"c":3.37,"h":3.4999,"l":3.33,"n":280,"o":3.42,"t":"2025-09-25T04:00:00Z","v":96155,"vw":3.393815},{"c":3.335,"h":3.4283,"l":3.3,"n":193,"o":3.38,"t":"2025-09-26T04:00:00Z","v":73641,"vw":3.353191},{"c":3.33,"h":3.41,"l":3.25,"n":217,"o":3.37,"t":"2025-09-29T04:00:00Z","v":50732,"vw":3.324493},{"c":3.335,"h":3.37,"l":3.28,"n":304,"o":3.31,"t":"2025-09-30T04:00:00Z","v":62121,"vw":3.321865},{"c":3.37,"h":3.47,"l":3.32,"n":210,"o":3.32,"t":"2025-10-01T04:00:00Z","v":43866,"vw":3.404479},{"c":3.46,"h":3.48,"l":3.37,"n":178,"o":3.42,"t":"2025-10-02T04:00:00Z","v":28096,"vw":3.420008},{"c":3.5,"h":3.57,"l":3.44,"n":410,"o":3.46,"t":"2025-10-03T04:00:00Z","v":66645,"vw":3.488336},{"c":3.54,"h":3.56,"l":3.43,"n":418,"o":3.52,"t":"2025-10-06T04:00:00Z","v":78261,"vw":3.511146},{"c":3.33,"h":3.55,"l":3.33,"n":286,"o":3.53,"t":"2025-10-07T04:00:00Z","v":65350,"vw":3.413383},{"c":3.43,"h":3.4381,"l":3.31,"n":189,"o":3.37,"t":"2025-10-08T04:00:00Z","v":39137,"vw":3.384268},{"c":3.325,"h":3.483,"l":3.31,"n":257,"o":3.43,"t":"2025-10-09T04:00:00Z","v":60398,"vw":3.355386},{"c":3.15,"h":3.405,"l":3.06,"n":869,"o":3.28,"t":"2025-10-10T04:00:00Z","v":383077,"vw":3.257548},{"c":3.34,"h":3.36,"l":3.15,"n":269,"o":3.17,"t":"2025-10-13T04:00:00Z","v":78438,"vw":3.268003},{"c":3.34,"h":3.39,"l":3.25,"n":121,"o":3.26,"t":"2025-10-14T04:00:00Z","v":29534,"vw":3.333971},{"c":3.345,"h":3.37,"l":3.2,"n":221,"o":3.34,"t":"2025-10-15T04:00:00Z","v":62271,"vw":3.309503},{"c":3.35,"h":3.5,"l":3.32,"n":317,"o":3.37,"t":"2025-10-16T04:00:00Z","v":57352,"vw":3.402488},{"c":3.27,"h":3.3161,"l":3.22,"n":155,"o":3.31,"t":"2025-10-17T04:00:00Z","v":32583,"vw":3.264184},{"c":3.2,"h":3.29,"l":3.1,"n":228,"o":3.29,"t":"2025-10-20T04:00:00Z","v":45803,"vw":3.162032},{"c":3.22,"h":3.28,"l":3.15,"n":209,"o":3.16,"t":"2025-10-21T04:00:00Z","v":39976,"vw":3.197057},{"c":3.18,"h":3.24,"l":3.1,"n":112,"o":3.19,"t":"2025-10-22T04:00:00Z","v":21248,"vw":3.149971},{"c":3.44,"h":3.45,"l":3.14,"n":210,"o":3.14,"t":"2025-10-23T04:00:00Z","v":57154,"vw":3.343995},{"c":3.44,"h":3.5,"l":3.35,"n":122,"o":3.49,"t":"2025-10-24T04:00:00Z","v":25135,"vw":3.457278},{"c":3.61,"h":3.7473,"l":3.4021,"n":815,"o":3.5,"t":"2025-10-27T04:00:00Z","v":321984,"vw":3.568566},{"c":3.71,"h":3.77,"l":3.596,"n":572,"o":3.66,"t":"2025-10-28T04:00:00Z","v":209123,"vw":3.691693},{"c":3.8,"h":3.84,"l":3.71,"n":577,"o":3.71,"t":"2025-10-29T04:00:00Z","v":151754,"vw":3.773812},{"c":3.84,"h":3.85,"l":3.79,"n":381,"o":3.84,"t":"2025-10-30T04:00:00Z","v":104651,"vw":3.813291},{"c":3.83,"h":3.88,"l":3.59,"n":426,"o":3.8,"t":"2025-10-31T04:00:00Z","v":61939,"vw":3.807845},{"c":3.79,"h":3.85,"l":3.755,"n":415,"o":3.82,"t":"2025-11-03T05:00:00Z","v":95439,"vw":3.808419},{"c":3.84,"h":3.885,"l":3.8,"n":379,"o":3.83,"t":"2025-11-04T05:00:00Z","v":144719,"vw":3.845206},{"c":3.79,"h":3.86,"l":3.76,"n":283,"o":3.84,"t":"2025-11-05T05:00:00Z","v":92192,"vw":3.806251},{"c":3.8,"h":3.88,"l":3.75,"n":291,"o":3.79,"t":"2025-11-06T05:00:00Z","v":81310,"vw":3.796316},{"c":3.65,"h":3.775,"l":3.57,"n":155,"o":3.775,"t":"2025-11-07T05:00:00Z","v":53329,"vw":3.656264},{"c":3.74,"h":3.78,"l":3.67,"n":516,"o":3.67,"t":"2025-11-10T05:00:00Z","v":88748,"vw":3.711791},{"c":3.76,"h":3.8099,"l":3.655,"n":163,"o":3.72,"t":"2025-11-11T05:00:00Z","v":43994,"vw":3.73898},{"c":3.75,"h":3.78,"l":3.6,"n":277,"o":3.75,"t":"2025-11-12T05:00:00Z","v":102793,"vw":3.708403},{"c":3.58,"h":3.75,"l":3.555,"n":120,"o":3.75,"t":"2025-11-13T05:00:00Z","v":17789,"vw":3.640779},{"c":3.59,"h":3.6,"l":3.51,"n":78,"o":3.5188,"t":"2025-11-14T05:00:00Z","v":8474,"vw":3.579536},{"c":3.635,"h":3.7,"l":3.55,"n":254,"o":3.55,"t":"2025-11-17T05:00:00Z","v":59183,"vw":3.639129},{"c":3.64,"h":3.67,"l":3.55,"n":124,"o":3.67,"t":"2025-11-18T05:00:00Z","v":41672,"vw":3.600599},{"c":3.6,"h":3.65,"l":3.54,"n":190,"o":3.58,"t":"2025-11-19T05:00:00Z","v":60477,"vw":3.611941},{"c":3.63,"h":3.69,"l":3.59,"n":261,"o":3.61,"t":"2025-11-20T05:00:00Z","v":77073,"vw":3.64232},{"c":3.6,"h":3.635,"l":3.5,"n":200,"o":3.62,"t":"2025-11-21T05:00:00Z","v":54366,"vw":3.588336},{"c":3.62,"h":3.6874,"l":3.6,"n":112,"o":3.6,"t":"2025-11-24T05:00:00Z","v":20286,"vw":3.616813},{"c":3.68,"h":3.74,"l":3.615,"n":264,"o":3.65,"t":"2025-11-25T05:00:00Z","v":81827,"vw":3.675956},{"c":3.8,"h":3.84,"l":3.65,"n":310,"o":3.7258,"t":"2025-11-26T05:00:00Z","v":64461,"vw":3.747311},{"c":3.9501,"h":3.96,"l":3.77,"n":437,"o":3.82,"t":"2025-11-28T05:00:00Z","v":106136,"vw":3.860162},{"c":3.88,"h":4.0465,"l":3.78,"n":716,"o":4,"t":"2025-12-01T05:00:00Z","v":128757,"vw":3.928008},{"c":3.78,"h":3.94,"l":3.72,"n":188,"o":3.94,"t":"2025-12-02T05:00:00Z","v":40347,"vw":3.837775},{"c":3.96,"h":3.98,"l":3.83,"n":1298,"o":3.83,"t":"2025-12-03T05:00:00Z","v":351642,"vw":3.933603},{"c":3.94,"h":3.9799,"l":3.86,"n":552,"o":3.97,"t":"2025-12-04T05:00:00Z","v":142770,"vw":3.927549},{"c":3.97,"h":3.98,"l":3.87,"n":379,"o":3.91,"t":"2025-12-05T05:00:00Z","v":113046,"vw":3.929183},{"c":3.98,"h":4.07,"l":3.96,"n":643,"o":4,"t":"2025-12-08T05:00:00Z","v":122018,"vw":4.024449},{"c":3.98,"h":4.0538,"l":3.94,"n":476,"o":4.05,"t":"2025-12-09T05:00:00Z","v":91718,"vw":4.008022},{"c":4.01,"h":4.04,"l":3.964,"n":591,"o":3.98,"t":"2025-12-10T05:00:00Z","v":92644,"vw":4.011791},{"c":3.98,"h":4.04,"l":3.96,"n":245,"o":4.04,"t":"2025-12-11T05:00:00Z","v":37391,"vw":4.00652},{"c":3.92,"h":4.05,"l":3.915,"n":341,"o":3.97,"t":"2025-12-12T05:00:00Z","v":45916,"vw":3.978525},{"c":4,"h":4.015,"l":3.96,"n":415,"o":3.97,"t":"2025-12-15T05:00:00Z","v":46849,"vw":3.994382},{"c":3.95,"h":4.05,"l":3.94,"n":400,"o":4.03,"t":"2025-12-16T05:00:00Z","v":76122,"vw":4.017115},{"c":3.93,"h":3.99,"l":3.9,"n":178,"o":3.95,"t":"2025-12-17T05:00:00Z","v":22952,"vw":3.949646},{"c":3.92,"h":3.95,"l":3.9,"n":199,"o":3.929,"t":"2025-12-18T05:00:00Z","v":45347,"vw":3.915807},{"c":3.97,"h":3.98,"l":3.89,"n":261,"o":3.9,"t":"2025-12-19T05:00:00Z","v":43499,"vw":3.946362},{"c":3.975,"h":3.99,"l":3.94,"n":402,"o":3.95,"t":"2025-12-22T05:00:00Z","v":65732,"vw":3.95739},{"c":3.9,"h":4.1,"l":3.9,"n":484,"o":3.98,"t":"2025-12-23T05:00:00Z","v":89775,"vw":3.980412},{"c":4.02,"h":4.08,"l":3.91,"n":147,"o":4.02,"t":"2025-12-24T05:00:00Z","v":22624,"vw":4.001128},{"c":4.07,"h":4.07,"l":3.99,"n":128,"o":4.07,"t":"2025-12-26T05:00:00Z","v":29203,"vw":4.023358},{"c":4.39,"h":4.4,"l":4.02,"n":776,"o":4.05,"t":"2025-12-29T05:00:00Z","v":183470,"vw":4.282515},{"c":4.38,"h":4.63,"l":4.25,"n":717,"o":4.54,"t":"2025-12-30T05:00:00Z","v":141399,"vw":4.489087},{"c":4.34,"h":4.51,"l":4.1,"n":371,"o":4.4,"t":"2025-12-31T05:00:00Z","v":85489,"vw":4.289913},{"c":4.35,"h":4.405,"l":4.3,"n":252,"o":4.39,"t":"2026-01-02T05:00:00Z","v":42704,"vw":4.369734},{"c":4.47,"h":4.52,"l":4.32,"n":685,"o":4.38,"t":"2026-01-05T05:00:00Z","v":128458,"vw":4.41677},{"c":4.57,"h":4.6444,"l":4.47,"n":628,"o":4.5,"t":"2026-01-06T05:00:00Z","v":85991,"vw":4.537187},{"c":4.77,"h":4.77,"l":4.52,"n":588,"o":4.56,"t":"2026-01-07T05:00:00Z","v":82770,"vw":4.703167},{"c":4.65,"h":4.97,"l":4.65,"n":670,"o":4.94,"t":"2026-01-08T05:00:00Z","v":124121,"vw":4.848088},{"c":4.64,"h":4.868,"l":4.5654,"n":141,"o":4.67,"t":"2026-01-09T05:00:00Z","v":35903,"vw":4.655965},{"c":4.65,"h":4.7599,"l":4.55,"n":311,"o":4.59,"t":"2026-01-12T05:00:00Z","v":54690,"vw":4.64797},{"c":4.41,"h":4.68,"l":4.23,"n":455,"o":4.68,"t":"2026-01-13T05:00:00Z","v":71016,"vw":4.45885},{"c":4.34,"h":4.42,"l":4.3,"n":358,"o":4.42,"t":"2026-01-14T05:00:00Z","v":75417,"vw":4.341461},{"c":4.39,"h":4.5599,"l":4.22,"n":695,"o":4.2396,"t":"2026-01-15T05:00:00Z","v":169063,"vw":4.412788},{"c":4.37,"h":4.585,"l":4.356,"n":278,"o":4.45,"t":"2026-01-16T05:00:00Z","v":57168,"vw":4.408327},{"c":4.46,"h":4.5,"l":4.25,"n":556,"o":4.35,"t":"2026-01-20T05:00:00Z","v":83192,"vw":4.396845},{"c":4.59,"h":4.81,"l":4.49,"n":748,"o":4.49,"t":"2026-01-21T05:00:00Z","v":141529,"vw":4.612637},{"c":4.81,"h":5.047,"l":4.71,"n":726,"o":4.78,"t":"2026-01-22T05:00:00Z","v":171130,"vw":4.898261},{"c":4.78,"h":4.95,"l":4.65,"n":217,"o":4.84,"t":"2026-01-23T05:00:00Z","v":42080,"vw":4.793354},{"c":4.55,"h":4.88,"l":4.51,"n":556,"o":4.79,"t":"2026-01-26T05:00:00Z","v":96504,"vw":4.659229},{"c":4.8,"h":4.92,"l":4.58,"n":214,"o":4.62,"t":"2026-01-27T05:00:00Z","v":22509,"vw":4.714884},{"c":4.72,"h":4.9,"l":4.53,"n":360,"o":4.89,"t":"2026-01-28T05:00:00Z","v":74952,"vw":4.669628},{"c":4.71,"h":4.85,"l":4.62,"n":183,"o":4.62,"t":"2026-01-29T05:00:00Z","v":22226,"vw":4.69922},{"c":4.58,"h":4.7863,"l":4.52,"n":226,"o":4.72,"t":"2026-01-30T05:00:00Z","v":43298,"vw":4.57885},{"c":4.87,"h":4.95,"l":4.55,"n":225,"o":4.55,"t":"2026-02-02T05:00:00Z","v":41463,"vw":4.762438},{"c":4.74,"h":5.12,"l":4.65,"n":646,"o":4.94,"t":"2026-02-03T05:00:00Z","v":102195,"vw":4.859918},{"c":4.41,"h":4.79,"l":4.34,"n":381,"o":4.79,"t":"2026-02-04T05:00:00Z","v":66461,"vw":4.503018},{"c":4.35,"h":4.5,"l":4.31,"n":274,"o":4.41,"t":"2026-02-05T05:00:00Z","v":67232,"vw":4.381373},{"c":4.52,"h":4.6018,"l":4.29,"n":288,"o":4.29,"t":"2026-02-06T05:00:00Z","v":37307,"vw":4.457159},{"c":4.58,"h":4.72,"l":4.45,"n":294,"o":4.57,"t":"2026-02-09T05:00:00Z","v":48575,"vw":4.595657},{"c":4.68,"h":4.77,"l":4.42,"n":321,"o":4.6,"t":"2026-02-10T05:00:00Z","v":41823,"vw":4.645031},{"c":4.62,"h":4.67,"l":4.3501,"n":326,"o":4.58,"t":"2026-02-11T05:00:00Z","v":29511,"vw":4.57322},{"c":4.59,"h":4.62,"l":4.405,"n":190,"o":4.6,"t":"2026-02-12T05:00:00Z","v":23199,"vw":4.519916},{"c":4.43,"h":4.6,"l":4.3795,"n":284,"o":4.6,"t":"2026-02-13T05:00:00Z","v":25758,"vw":4.487877},{"c":4.41,"h":4.5285,"l":4.22,"n":356,"o":4.39,"t":"2026-02-17T05:00:00Z","v":42730,"vw":4.393787},{"c":4.25,"h":4.42,"l":4.25,"n":239,"o":4.41,"t":"2026-02-18T05:00:00Z","v":39787,"vw":4.323717},{"c":4.27,"h":4.31,"l":4.09,"n":366,"o":4.21,"t":"2026-02-19T05:00:00Z","v":53212,"vw":4.20655},{"c":4.18,"h":4.3789,"l":4.15,"n":302,"o":4.225,"t":"2026-02-20T05:00:00Z","v":54442,"vw":4.191755},{"c":4.24,"h":4.275,"l":4.18,"n":258,"o":4.18,"t":"2026-02-23T05:00:00Z","v":40878,"vw":4.232751},{"c":4.25,"h":4.35,"l":4.1501,"n":237,"o":4.23,"t":"2026-02-24T05:00:00Z","v":58224,"vw":4.183948},{"c":4.29,"h":4.33,"l":4.1971,"n":142,"o":4.24,"t":"2026-02-25T05:00:00Z","v":25690,"vw":4.273591},{"c":4.22,"h":4.27,"l":4.0471,"n":472,"o":4.25,"t":"2026-02-26T05:00:00Z","v":67512,"vw":4.173536},{"c":4.25,"h":4.255,"l":4.16,"n":159,"o":4.22,"t":"2026-02-27T05:00:00Z","v":40435,"vw":4.215076},{"c":4.34,"h":4.375,"l":4.01,"n":509,"o":4.14,"t":"2026-03-02T05:00:00Z","v":39459,"vw":4.277673},{"c":4.23,"h":4.3251,"l":4.12,"n":231,"o":4.3091,"t":"2026-03-03T05:00:00Z","v":83859,"vw":4.209461},{"c":4.25,"h":4.315,"l":4.14,"n":219,"o":4.24,"t":"2026-03-04T05:00:00Z","v":60544,"vw":4.230683},{"c":4.23,"h":4.305,"l":4.16,"n":206,"o":4.23,"t":"2026-03-05T05:00:00Z","v":25447,"vw":4.20741},{"c":4.19,"h":4.19,"l":4.06,"n":258,"o":4.15,"t":"2026-03-06T05:00:00Z","v":36316,"vw":4.134617},{"c":4.18,"h":4.205,"l":4.12,"n":154,"o":4.14,"t":"2026-03-09T04:00:00Z","v":34657,"vw":4.148317},{"c":4.32,"h":4.425,"l":4.19,"n":532,"o":4.19,"t":"2026-03-10T04:00:00Z","v":51774,"vw":4.339622},{"c":4.35,"h":4.42,"l":4.26,"n":267,"o":4.42,"t":"2026-03-11T04:00:00Z","v":42540,"vw":4.350794},{"c":4.17,"h":4.44,"l":4.17,"n":164,"o":4.25,"t":"2026-03-12T04:00:00Z","v":20553,"vw":4.229568},{"c":4.19,"h":4.275,"l":4.08,"n":302,"o":4.275,"t":"2026-03-13T04:00:00Z","v":62698,"vw":4.1882},{"c":4.4,"h":4.4,"l":4.11,"n":291,"o":4.2,"t":"2026-03-16T04:00:00Z","v":55103,"vw":4.300418},{"c":4.56,"h":4.685,"l":4.45,"n":1064,"o":4.61,"t":"2026-03-17T04:00:00Z","v":147313,"vw":4.573804},{"c":4.39,"h":4.56,"l":4.372,"n":394,"o":4.49,"t":"2026-03-18T04:00:00Z","v":50563,"vw":4.442798},{"c":4.37,"h":4.44,"l":4.2417,"n":297,"o":4.4,"t":"2026-03-19T04:00:00Z","v":31744,"vw":4.320877},{"c":4.16,"h":4.31,"l":4.15,"n":341,"o":4.29,"t":"2026-03-20T04:00:00Z","v":44362,"vw":4.241819},{"c":4.15,"h":4.33,"l":4.1401,"n":434,"o":4.24,"t":"2026-03-23T04:00:00Z","v":40542,"vw":4.264708},{"c":4.08,"h":4.2199,"l":4.03,"n":269,"o":4.15,"t":"2026-03-24T04:00:00Z","v":32760,"vw":4.122625},{"c":4.29,"h":4.4,"l":4.11,"n":509,"o":4.11,"t":"2026-03-25T04:00:00Z","v":72014,"vw":4.323443},{"c":4.32,"h":4.47,"l":4.26,"n":674,"o":4.35,"t":"2026-03-26T04:00:00Z","v":49323,"vw":4.380801},{"c":4.28,"h":4.47,"l":4.25,"n":394,"o":4.36,"t":"2026-03-27T04:00:00Z","v":51332,"vw":4.362856},{"c":4.21,"h":4.45,"l":4.2,"n":418,"o":4.34,"t":"2026-03-30T04:00:00Z","v":72548,"vw":4.269354},{"c":4.38,"h":4.44,"l":4.2961,"n":748,"o":4.39,"t":"2026-03-31T04:00:00Z","v":100550,"vw":4.399085},{"c":4.39,"h":4.47,"l":4.37,"n":676,"o":4.4,"t":"2026-04-01T04:00:00Z","v":74774,"vw":4.41313},{"c":4.39,"h":4.42,"l":4.33,"n":419,"o":4.36,"t":"2026-04-02T04:00:00Z","v":54261,"vw":4.381161},{"c":4.24,"h":4.42,"l":4.1,"n":362,"o":4.41,"t":"2026-04-06T04:00:00Z","v":37772,"vw":4.302416},{"c":4.12,"h":4.315,"l":4.07,"n":395,"o":4.22,"t":"2026-04-07T04:00:00Z","v":70981,"vw":4.13083},{"c":4.23,"h":4.35,"l":4.04,"n":538,"o":4.21,"t":"2026-04-08T04:00:00Z","v":59433,"vw":4.138753},{"c":4.37,"h":4.37,"l":4.2,"n":167,"o":4.22,"t":"2026-04-09T04:00:00Z","v":13906,"vw":4.294145},{"c":4.31,"h":4.41,"l":4.26,"n":329,"o":4.28,"t":"2026-04-10T04:00:00Z","v":43312,"vw":4.347844},{"c":4.4,"h":4.4,"l":4.27,"n":528,"o":4.28,"t":"2026-04-13T04:00:00Z","v":49336,"vw":4.35271},{"c":4.42,"h":4.45,"l":4.35,"n":908,"o":4.45,"t":"2026-04-14T04:00:00Z","v":128683,"vw":4.394847},{"c":4.72,"h":4.72,"l":4.39,"n":883,"o":4.39,"t":"2026-04-15T04:00:00Z","v":89525,"vw":4.467832},{"c":4.66,"h":4.74,"l":4.575,"n":444,"o":4.7,"t":"2026-04-16T04:00:00Z","v":44714,"vw":4.67236},{"c":4.74,"h":4.8,"l":4.65,"n":587,"o":4.7,"t":"2026-04-17T04:00:00Z","v":63085,"vw":4.737204},{"c":4.69,"h":4.7999,"l":4.685,"n":497,"o":4.77,"t":"2026-04-20T04:00:00Z","v":63639,"vw":4.743215},{"c":4.54,"h":4.775,"l":4.5045,"n":455,"o":4.73,"t":"2026-04-21T04:00:00Z","v":40832,"vw":4.672849},{"c":4.71,"h":4.75,"l":4.51,"n":556,"o":4.62,"t":"2026-04-22T04:00:00Z","v":39851,"vw":4.711848},{"c":4.64,"h":4.8,"l":4.63,"n":536,"o":4.75,"t":"2026-04-23T04:00:00Z","v":68826,"vw":4.729442},{"c":4.62,"h":4.65,"l":4.5,"n":330,"o":4.59,"t":"2026-04-24T04:00:00Z","v":43713,"vw":4.597708},{"c":4.58,"h":4.7,"l":4.47,"n":239,"o":4.69,"t":"2026-04-27T04:00:00Z","v":34830,"vw":4.587897},{"c":4.43,"h":4.5899,"l":4.35,"n":107,"o":4.58,"t":"2026-04-28T04:00:00Z","v":19342,"vw":4.456524},{"c":4.53,"h":4.6,"l":4.28,"n":157,"o":4.55,"t":"2026-04-29T04:00:00Z","v":41596,"vw":4.480512},{"c":4.5,"h":4.6,"l":4.4299,"n":132,"o":4.6,"t":"2026-04-30T04:00:00Z","v":19040,"vw":4.523781},{"c":4.44,"h":4.5,"l":4.365,"n":70,"o":4.5,"t":"2026-05-01T04:00:00Z","v":13469,"vw":4.458984},{"c":4.48,"h":4.55,"l":4.43,"n":151,"o":4.43,"t":"2026-05-04T04:00:00Z","v":32626,"vw":4.479164},{"c":4.5,"h":4.61,"l":4.475,"n":252,"o":4.5,"t":"2026-05-05T04:00:00Z","v":31840,"vw":4.527167},{"c":4.48,"h":4.59,"l":4.395,"n":192,"o":4.55,"t":"2026-05-06T04:00:00Z","v":28083,"vw":4.499594},{"c":4.435,"h":4.52,"l":4.3,"n":159,"o":4.46,"t":"2026-05-07T04:00:00Z","v":20402,"vw":4.424259},{"c":4.38,"h":4.47,"l":4.315,"n":208,"o":4.395,"t":"2026-05-08T04:00:00Z","v":33974,"vw":4.399299},{"c":4.34,"h":4.478,"l":4.25,"n":224,"o":4.34,"t":"2026-05-11T04:00:00Z","v":49620,"vw":4.377213},{"c":4.56,"h":4.56,"l":4.2022,"n":458,"o":4.23,"t":"2026-05-12T04:00:00Z","v":108373,"vw":4.479191},{"c":4.22,"h":4.59,"l":4.18,"n":926,"o":4.33,"t":"2026-05-13T04:00:00Z","v":127996,"vw":4.29464},{"c":4.38,"h":4.415,"l":4.2,"n":432,"o":4.25,"t":"2026-05-14T04:00:00Z","v":94511,"vw":4.300936},{"c":4.46,"h":4.65,"l":4.25,"n":513,"o":4.3,"t":"2026-05-15T04:00:00Z","v":110040,"vw":4.424094},{"c":4.73,"h":4.76,"l":4.56,"n":1332,"o":4.58,"t":"2026-05-18T04:00:00Z","v":293489,"vw":4.68731},{"c":4.76,"h":4.8,"l":4.6,"n":611,"o":4.8,"t":"2026-05-19T04:00:00Z","v":108078,"vw":4.715481},{"c":4.85,"h":4.98,"l":4.74,"n":1205,"o":4.82,"t":"2026-05-20T04:00:00Z","v":214573,"vw":4.899776},{"c":4.83,"h":4.98,"l":4.76,"n":1469,"o":4.85,"t":"2026-05-21T04:00:00Z","v":223790,"vw":4.851242},{"c":5.02,"h":5.1,"l":4.83,"n":1833,"o":4.83,"t":"2026-05-22T04:00:00Z","v":198759,"vw":5.006246},{"c":4.84,"h":5.2,"l":4.81,"n":981,"o":5.19,"t":"2026-05-26T04:00:00Z","v":148972,"vw":4.98719},{"c":4.77,"h":4.945,"l":4.68,"n":1631,"o":4.9,"t":"2026-05-27T04:00:00Z","v":238742,"vw":4.801679},{"c":4.76,"h":4.83,"l":4.595,"n":1034,"o":4.79,"t":"2026-05-28T04:00:00Z","v":160262,"vw":4.717612},{"c":4.72,"h":4.76,"l":4.61,"n":456,"o":4.76,"t":"2026-05-29T04:00:00Z","v":55315,"vw":4.709029},{"c":5.07,"h":5.1,"l":4.69,"n":2602,"o":4.76,"t":"2026-06-01T04:00:00Z","v":370894,"vw":4.874717},{"c":4.87,"h":5.21,"l":4.8,"n":1417,"o":5.14,"t":"2026-06-02T04:00:00Z","v":197235,"vw":5.013196},{"c":4.72,"h":4.88,"l":4.62,"n":1689,"o":4.85,"t":"2026-06-03T04:00:00Z","v":202782,"vw":4.733163},{"c":4.83,"h":4.85,"l":4.66,"n":1694,"o":4.72,"t":"2026-06-04T04:00:00Z","v":170549,"vw":4.777042},{"c":4.5,"h":4.94,"l":4.5,"n":1825,"o":4.9,"t":"2026-06-05T04:00:00Z","v":215468,"vw":4.655284},{"c":4.62,"h":4.9262,"l":4.4,"n":610,"o":4.55,"t":"2026-06-08T04:00:00Z","v":68575,"vw":4.592933},{"c":4.57,"h":4.755,"l":4.44,"n":707,"o":4.68,"t":"2026-06-09T04:00:00Z","v":69055,"vw":4.574684},{"c":4.51,"h":4.685,"l":4.5,"n":539,"o":4.56,"t":"2026-06-10T04:00:00Z","v":52117,"vw":4.568127},{"c":4.57,"h":4.8033,"l":4.5,"n":782,"o":4.55,"t":"2026-06-11T04:00:00Z","v":103119,"vw":4.610541},{"c":4.62,"h":4.755,"l":4.5001,"n":521,"o":4.56,"t":"2026-06-12T04:00:00Z","v":61885,"vw":4.626501},{"c":4.665,"h":4.7,"l":4.586,"n":271,"o":4.6,"t":"2026-06-15T04:00:00Z","v":34098,"vw":4.643256},{"c":4.66,"h":4.825,"l":4.63,"n":607,"o":4.66,"t":"2026-06-16T04:00:00Z","v":58210,"vw":4.697427},{"c":4.56,"h":4.755,"l":4.56,"n":294,"o":4.61,"t":"2026-06-17T04:00:00Z","v":24342,"vw":4.631583},{"c":4.74,"h":4.83,"l":4.56,"n":967,"o":4.562,"t":"2026-06-18T04:00:00Z","v":101284,"vw":4.69078},{"c":5.13,"h":5.2,"l":4.6,"n":3628,"o":4.7,"t":"2026-06-22T04:00:00Z","v":407890,"vw":4.939559},{"c":4.99,"h":5.12,"l":4.92,"n":2656,"o":5.05,"t":"2026-06-23T04:00:00Z","v":272047,"vw":5.056374},{"c":4.76,"h":5.03,"l":4.74,"n":1325,"o":5,"t":"2026-06-24T04:00:00Z","v":210938,"vw":4.869726},{"c":4.57,"h":4.865,"l":4.53,"n":1035,"o":4.8,"t":"2026-06-25T04:00:00Z","v":130822,"vw":4.633342},{"c":4.75,"h":4.82,"l":4.58,"n":1363,"o":4.61,"t":"2026-06-26T04:00:00Z","v":150349,"vw":4.674519},{"c":4.97,"h":5.24,"l":4.72,"n":3930,"o":4.75,"t":"2026-06-29T04:00:00Z","v":423250,"vw":5.019657},{"c":5.08,"h":5.1,"l":4.91,"n":2286,"o":4.99,"t":"2026-06-30T04:00:00Z","v":283633,"vw":5.02428},{"c":5.05,"h":5.12,"l":5,"n":1907,"o":5.1,"t":"2026-07-01T04:00:00Z","v":188616,"vw":5.060443},{"c":5.02,"h":5.16,"l":4.95,"n":1829,"o":5.15,"t":"2026-07-02T04:00:00Z","v":223857,"vw":5.059046},{"c":5.58,"h":5.58,"l":5.02,"n":3663,"o":5.12,"t":"2026-07-06T04:00:00Z","v":504211,"vw":5.27873},{"c":5.33,"h":5.615,"l":5.27,"n":1624,"o":5.57,"t":"2026-07-07T04:00:00Z","v":189774,"vw":5.450203},{"c":5.21,"h":5.49,"l":5.15,"n":1643,"o":5.3,"t":"2026-07-08T04:00:00Z","v":270012,"vw":5.236045},{"c":5.42,"h":5.6,"l":5.18,"n":2430,"o":5.24,"t":"2026-07-09T04:00:00Z","v":320153,"vw":5.352799},{"c":5.23,"h":5.45,"l":5.16,"n":1803,"o":5.42,"t":"2026-07-10T04:00:00Z","v":256619,"vw":5.261498},{"c":5.04,"h":5.32,"l":5,"n":1435,"o":5.26,"t":"2026-07-13T04:00:00Z","v":254578,"vw":5.129487},{"c":5.35,"h":5.39,"l":4.99,"n":1882,"o":5.09,"t":"2026-07-14T04:00:00Z","v":222678,"vw":5.217728},{"c":5.21,"h":5.4929,"l":5.15,"n":1122,"o":5.38,"t":"2026-07-15T04:00:00Z","v":141596,"vw":5.261502},{"c":5.19,"h":5.39,"l":5.11,"n":1749,"o":5.22,"t":"2026-07-16T04:00:00Z","v":188933,"vw":5.203081},{"c":5.37,"h":5.73,"l":5.06,"n":2127,"o":5.1,"t":"2026-07-17T04:00:00Z","v":241802,"vw":5.357489},{"c":5.15,"h":5.5819,"l":5.11,"n":1387,"o":5.39,"t":"2026-07-20T04:00:00Z","v":162348,"vw":5.252777},{"c":3.74,"h":4.84,"l":3.72,"n":15627,"o":4.79,"t":"2026-07-21T04:00:00Z","v":2229590,"vw":4.073065},{"c":4,"h":4.04,"l":3.65,"n":2539,"o":3.69,"t":"2026-07-22T04:00:00Z","v":439247,"vw":3.856673},{"c":4.24,"h":4.3,"l":3.93,"n":2047,"o":3.93,"t":"2026-07-23T04:00:00Z","v":302158,"vw":4.165468},{"c":3.9,"h":4.3,"l":3.88,"n":1856,"o":4.23,"t":"2026-07-24T04:00:00Z","v":286506,"vw":3.977274},{"c":3.98,"h":4.11,"l":3.9,"n":757,"o":3.95,"t":"2026-07-27T04:00:00Z","v":91144,"vw":4.0232},{"c":3.75,"h":3.99,"l":3.7138,"n":805,"o":3.96,"t":"2026-07-28T04:00:00Z","v":139619,"vw":3.820802},{"c":4.08,"h":4.34,"l":3.96,"n":3977,"o":4.22,"t":"2026-07-29T04:00:00Z","v":435669,"vw":4.117488},{"c":4.37,"h":4.41,"l":4.13,"n":1614,"o":4.13,"t":"2026-07-30T04:00:00Z","v":133886,"vw":4.303505},{"c":4.29,"h":4.46,"l":4.19,"n":971,"o":4.41,"t":"2026-07-31T04:00:00Z","v":115364,"vw":4.298559},{"c":4.36,"h":4.39,"l":4.04,"n":1330,"o":4.29,"t":"2026-08-03T04:00:00Z","v":269780,"vw":4.194678},{"c":4.45,"h":4.6,"l":4.3501,"n":1634,"o":4.37,"t":"2026-08-04T04:00:00Z","v":165921,"vw":4.508303},{"c":4.6,"h":4.68,"l":4.31,"n":1613,"o":4.46,"t":"2026-08-05T04:00:00Z","v":134852,"vw":4.530674},{"c":4.81,"h":4.89,"l":4.45,"n":1438,"o":4.6,"t":"2026-08-06T04:00:00Z","v":137179,"vw":4.695025},{"c":4.84,"h":4.99,"l":4.78,"n":1133,"o":4.9,"t":"2026-08-07T04:00:00Z","v":143906,"vw":4.859834},{"c":4.77,"h":4.94,"l":4.74,"n":1838,"o":4.84,"t":"2026-08-10T04:00:00Z","v":335594,"vw":4.849122},{"c":4.73,"h":4.812,"l":4.61,"n":695,"o":4.78,"t":"2026-08-11T04:00:00Z","v":84123,"vw":4.711396},{"c":4.84,"h":4.8945,"l":4.59,"n":1802,"o":4.59,"t":"2026-08-12T04:00:00Z","v":263022,"vw":4.773423},{"c":4.78,"h":4.87,"l":4.7,"n":1100,"o":4.8,"t":"2026-08-13T04:00:00Z","v":120533,"vw":4.779521},{"c":4.74,"h":4.81,"l":4.6,"n":550,"o":4.77,"t":"2026-08-14T04:00:00Z","v":59953,"vw":4.715462},{"c":4.77,"h":4.91,"l":4.72,"n":825,"o":4.73,"t":"2026-08-17T04:00:00Z","v":122746,"vw":4.804505},{"c":4.73,"h":4.76,"l":4.54,"n":975,"o":4.74,"t":"2026-08-18T04:00:00Z","v":122877,"vw":4.652993},{"c":5.01,"h":5.08,"l":4.6954,"n":1523,"o":4.78,"t":"2026-08-19T04:00:00Z","v":156793,"vw":4.915478},{"c":5.08,"h":5.12,"l":4.96,"n":1512,"o":5.04,"t":"2026-08-20T04:00:00Z","v":128957,"vw":5.037188},{"c":5.1,"h":5.205,"l":4.99,"n":1627,"o":5.1,"t":"2026-08-21T04:00:00Z","v":169023,"vw":5.105431},{"c":4.985,"h":5.18,"l":4.97,"n":1772,"o":5.12,"t":"2026-08-24T04:00:00Z","v":124430,"vw":5.108129},{"c":5.1,"h":5.1899,"l":5.015,"n":1069,"o":5.04,"t":"2026-08-25T04:00:00Z","v":139614,"vw":5.104345},{"c":5.11,"h":5.23,"l":4.96,"n":1289,"o":5.07,"t":"2026-08-26T04:00:00Z","v":148650,"vw":5.12377},{"c":5.12,"h":5.24,"l":5.01,"n":1543,"o":5.18,"t":"2026-08-27T04:00:00Z","v":78075,"vw":5.094301},{"c":5.07,"h":5.145,"l":4.985,"n":723,"o":5.13,"t":"2026-08-28T04:00:00Z","v":63728,"vw":5.051329},{"c":5.14,"h":5.15,"l":5,"n":827,"o":5.08,"t":"2026-08-31T04:00:00Z","v":56042,"vw":5.054905},{"c":5.33,"h":5.55,"l":5.14,"n":2250,"o":5.17,"t":"2026-09-01T04:00:00Z","v":241903,"vw":5.350516},{"c":5.3,"h":5.35,"l":5.16,"n":1061,"o":5.32,"t":"2026-09-02T04:00:00Z","v":143800,"vw":5.250928},{"c":5.27,"h":5.36,"l":5.2,"n":754,"o":5.36,"t":"2026-09-03T04:00:00Z","v":65929,"vw":5.269073},{"c":5.39,"h":5.44,"l":5.21,"n":750,"o":5.3,"t":"2026-09-04T04:00:00Z","v":73105,"vw":5.349657},{"c":5.33,"h":5.565,"l":5.235,"n":922,"o":5.39,"t":"2026-09-08T04:00:00Z","v":87331,"vw":5.317245},{"c":5.2,"h":5.39,"l":5.16,"n":1560,"o":5.22,"t":"2026-09-09T04:00:00Z","v":141585,"vw":5.244541},{"c":5.16,"h":5.3816,"l":5.13,"n":860,"o":5.2,"t":"2026-09-10T04:00:00Z","v":69654,"vw":5.17796},{"c":5.15,"h":5.24,"l":5.04,"n":821,"o":5.2,"t":"2026-09-11T04:00:00Z","v":100190,"vw":5.1171},{"c":5.33,"h":5.35,"l":5.14,"n":1213,"o":5.18,"t":"2026-09-14T04:00:00Z","v":180706,"vw":5.281505},{"c":5.16,"h":5.33,"l":5.03,"n":1089,"o":5.32,"t":"2026-09-15T04:00:00Z","v":81678,"vw":5.142615},{"c":5.21,"h":5.22,"l":5,"n":645,"o":5.15,"t":"2026-09-16T04:00:00Z","v":76498,"vw":5.116261},{"c":5.03,"h":5.34,"l":5.03,"n":1115,"o":5.25,"t":"2026-09-17T04:00:00Z","v":104975,"vw":5.142668},{"c":5.21,"h":5.3,"l":5.06,"n":711,"o":5.06,"t":"2026-09-18T04:00:00Z","v":66367,"vw":5.183438},{"c":5.17,"h":5.345,"l":5.12,"n":634,"o":5.22,"t":"2026-09-21T04:00:00Z","v":40654,"vw":5.205824},{"c":5.45,"h":5.4644,"l":5.19,"n":1292,"o":5.19,"t":"2026-09-22T04:00:00Z","v":127019,"vw":5.381388},{"c":5.27,"h":5.43,"l":5.1,"n":826,"o":5.43,"t":"2026-09-23T04:00:00Z","v":69135,"vw":5.226975},{"c":5.36,"h":5.365,"l":5.19,"n":483,"o":5.27,"t":"2026-09-24T04:00:00Z","v":60465,"vw":5.283789},{"c":5.22,"h":5.45,"l":5.22,"n":694,"o":5.33,"t":"2026-09-25T04:00:00Z","v":44781,"vw":5.329855},{"c":5.31,"h":5.4299,"l":5.1863,"n":1061,"o":5.22,"t":"2026-09-28T04:00:00Z","v":76007,"vw":5.288521},{"c":5.29,"h":5.4,"l":5.23,"n":656,"o":5.4,"t":"2026-09-29T04:00:00Z","v":66046,"vw":5.318241},{"c":5.27,"h":5.355,"l":5.16,"n":596,"o":5.27,"t":"2026-09-30T04:00:00Z","v":47402,"vw":5.270471},{"c":5.37,"h":5.47,"l":5.28,"n":832,"o":5.3,"t":"2026-10-01T04:00:00Z","v":118783,"vw":5.363247},{"c":5.19,"h":5.55,"l":5.06,"n":1265,"o":5.49,"t":"2026-10-02T04:00:00Z","v":168327,"vw":5.261635},{"c":5.2,"h":5.33,"l":5.03,"n":786,"o":5.28,"t":"2026-10-05T04:00:00Z","v":102025,"vw":5.174161},{"c":5.13,"h":5.24,"l":5.05,"n":640,"o":5.22,"t":"2026-10-06T04:00:00Z","v":86569,"vw":5.163044},{"c":4.95,"h":5.19,"l":4.9,"n":887,"o":5.11,"t":"2026-10-07T04:00:00Z","v":115103,"vw":4.99728},{"c":4.9,"h":4.99,"l":4.75,"n":536,"o":4.92,"t":"2026-10-08T04:00:00Z","v":88885,"vw":4.874359},{"c":5.07,"h":5.16,"l":4.9,"n":395,"o":4.91,"t":"2026-10-09T04:00:00Z","v":60184,"vw":4.997345},{"c":5.02,"h":5.1001,"l":5,"n":513,"o":5.07,"t":"2026-10-12T04:00:00Z","v":77641,"vw":5.032937},{"c":4.88,"h":5.08,"l":4.8,"n":595,"o":5.04,"t":"2026-10-13T04:00:00Z","v":93371,"vw":4.907509},{"c":4.83,"h":4.95,"l":4.75,"n":782,"o":4.89,"t":"2026-10-14T04:00:00Z","v":133088,"vw":4.835916},{"c":4.9,"h":4.97,"l":4.61,"n":978,"o":4.7,"t":"2026-10-15T04:00:00Z","v":120606,"vw":4.840571},{"c":4.72,"h":4.9,"l":4.72,"n":451,"o":4.82,"t":"2026-10-16T04:00:00Z","v":150747,"vw":4.781299},{"c":4.88,"h":5.0911,"l":4.77,"n":554,"o":5,"t":"2026-10-19T04:00:00Z","v":110958,"vw":4.912168},{"c":5.15,"h":5.17,"l":4.7702,"n":515,"o":4.88,"t":"2026-10-20T04:00:00Z","v":109517,"vw":5.071966},{"c":5.07,"h":5.21,"l":5,"n":517,"o":5.19,"t":"2026-10-21T04:00:00Z","v":137085,"vw":5.14342},{"c":5.13,"h":5.19,"l":4.92,"n":725,"o":5.02,"t":"2026-10-22T04:00:00Z","v":155524,"vw":5.127903},{"c":5.13,"h":5.17,"l":5.11,"n":121,"o":5.14,"t":"2026-10-23T04:00:00Z","v":24209,"vw":5.143717}],"volatilityBars":[{"c":5.26,"h":5.265,"l":5.19,"n":17,"o":5.19,"t":"2026-09-22T13:30:00Z","v":1119,"vw":5.220753},{"c":5.3,"h":5.31,"l":5.19,"n":4,"o":5.31,"t":"2026-09-22T14:00:00Z","v":1300,"vw":5.216923},{"c":5.255,"h":5.28,"l":5.255,"n":9,"o":5.28,"t":"2026-09-22T14:15:00Z","v":347,"vw":5.2675},{"c":5.31,"h":5.31,"l":5.3,"n":2,"o":5.3,"t":"2026-09-22T14:30:00Z","v":1900,"vw":5.309474},{"c":5.2,"h":5.255,"l":5.2,"n":2,"o":5.255,"t":"2026-09-22T14:45:00Z","v":200,"vw":5.2275},{"c":5.28,"h":5.3,"l":5.27,"n":7,"o":5.3,"t":"2026-09-22T15:00:00Z","v":570,"vw":5.290758},{"c":5.28,"h":5.32,"l":5.27,"n":65,"o":5.3,"t":"2026-09-22T15:15:00Z","v":4413,"vw":5.292005},{"c":5.26,"h":5.295,"l":5.26,"n":6,"o":5.295,"t":"2026-09-22T15:30:00Z","v":619,"vw":5.266757},{"c":5.25,"h":5.3072,"l":5.25,"n":6,"o":5.3072,"t":"2026-09-22T15:45:00Z","v":592,"vw":5.29032},{"c":5.31,"h":5.31,"l":5.285,"n":15,"o":5.285,"t":"2026-09-22T16:00:00Z","v":1052,"vw":5.302857},{"c":5.3,"h":5.3,"l":5.28,"n":5,"o":5.28,"t":"2026-09-22T16:15:00Z","v":1247,"vw":5.296393},{"c":5.29,"h":5.3098,"l":5.29,"n":14,"o":5.3,"t":"2026-09-22T16:30:00Z","v":2475,"vw":5.297489},{"c":5.31,"h":5.31,"l":5.26,"n":46,"o":5.26,"t":"2026-09-22T16:45:00Z","v":3804,"vw":5.287553},{"c":5.33,"h":5.33,"l":5.3,"n":151,"o":5.305,"t":"2026-09-22T17:00:00Z","v":13397,"vw":5.316766},{"c":5.38,"h":5.43,"l":5.34,"n":118,"o":5.34,"t":"2026-09-22T17:15:00Z","v":11558,"vw":5.367879},{"c":5.42,"h":5.4644,"l":5.36,"n":135,"o":5.4199,"t":"2026-09-22T17:30:00Z","v":20567,"vw":5.40437},{"c":5.4001,"h":5.445,"l":5.4,"n":37,"o":5.445,"t":"2026-09-22T17:45:00Z","v":3283,"vw":5.421598},{"c":5.43,"h":5.46,"l":5.4,"n":14,"o":5.4,"t":"2026-09-22T18:00:00Z","v":851,"vw":5.425406},{"c":5.355,"h":5.415,"l":5.35,"n":24,"o":5.4,"t":"2026-09-22T18:15:00Z","v":3649,"vw":5.382233},{"c":5.37,"h":5.43,"l":5.36,"n":53,"o":5.36,"t":"2026-09-22T18:30:00Z","v":3389,"vw":5.387528},{"c":5.39,"h":5.4,"l":5.385,"n":25,"o":5.4,"t":"2026-09-22T18:45:00Z","v":1494,"vw":5.389939},{"c":5.41,"h":5.41,"l":5.37,"n":42,"o":5.37,"t":"2026-09-22T19:00:00Z","v":5736,"vw":5.390096},{"c":5.415,"h":5.415,"l":5.37,"n":41,"o":5.39,"t":"2026-09-22T19:15:00Z","v":1488,"vw":5.396398},{"c":5.43,"h":5.45,"l":5.415,"n":75,"o":5.415,"t":"2026-09-22T19:30:00Z","v":23443,"vw":5.436211},{"c":5.42,"h":5.45,"l":5.4,"n":154,"o":5.435,"t":"2026-09-22T19:45:00Z","v":14288,"vw":5.426553},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-09-22T20:00:00Z","v":673,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-09-23T11:30:00Z","v":123,"vw":5.45},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-23T12:00:00Z","v":850,"vw":5.35},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-23T13:15:00Z","v":500,"vw":5.45},{"c":5.355,"h":5.43,"l":5.355,"n":24,"o":5.43,"t":"2026-09-23T13:30:00Z","v":2791,"vw":5.387849},{"c":5.3,"h":5.4,"l":5.3,"n":20,"o":5.4,"t":"2026-09-23T13:45:00Z","v":2073,"vw":5.344663},{"c":5.2201,"h":5.3409,"l":5.2201,"n":14,"o":5.28,"t":"2026-09-23T14:00:00Z","v":3325,"vw":5.284784},{"c":5.22,"h":5.3,"l":5.22,"n":6,"o":5.3,"t":"2026-09-23T14:15:00Z","v":801,"vw":5.2325},{"c":5.22,"h":5.2249,"l":5.22,"n":7,"o":5.222,"t":"2026-09-23T14:30:00Z","v":607,"vw":5.22236},{"c":5.17,"h":5.25,"l":5.17,"n":38,"o":5.22,"t":"2026-09-23T14:45:00Z","v":5111,"vw":5.19617},{"c":5.165,"h":5.165,"l":5.1,"n":92,"o":5.15,"t":"2026-09-23T15:00:00Z","v":7614,"vw":5.152634},{"c":5.2,"h":5.2,"l":5.175,"n":22,"o":5.18,"t":"2026-09-23T15:15:00Z","v":1913,"vw":5.186361},{"c":5.2271,"h":5.2271,"l":5.2271,"n":1,"o":5.2271,"t":"2026-09-23T15:30:00Z","v":100,"vw":5.2271},{"c":5.19,"h":5.2605,"l":5.19,"n":6,"o":5.2605,"t":"2026-09-23T15:45:00Z","v":901,"vw":5.21707},{"c":5.15,"h":5.16,"l":5.1,"n":6,"o":5.16,"t":"2026-09-23T16:00:00Z","v":539,"vw":5.1275},{"c":5.19,"h":5.2,"l":5.1001,"n":43,"o":5.1001,"t":"2026-09-23T16:15:00Z","v":2584,"vw":5.173667},{"c":5.2,"h":5.21,"l":5.16,"n":17,"o":5.16,"t":"2026-09-23T16:30:00Z","v":1337,"vw":5.19},{"c":5.19,"h":5.2,"l":5.19,"n":5,"o":5.2,"t":"2026-09-23T16:45:00Z","v":1260,"vw":5.199091},{"c":5.15,"h":5.2,"l":5.15,"n":8,"o":5.2,"t":"2026-09-23T17:00:00Z","v":519,"vw":5.183333},{"c":5.2,"h":5.2,"l":5.165,"n":18,"o":5.18,"t":"2026-09-23T17:15:00Z","v":2027,"vw":5.176712},{"c":5.22,"h":5.22,"l":5.2,"n":5,"o":5.215,"t":"2026-09-23T17:30:00Z","v":471,"vw":5.2125},{"c":5.24,"h":5.25,"l":5.19,"n":39,"o":5.215,"t":"2026-09-23T17:45:00Z","v":4941,"vw":5.225189},{"c":5.23,"h":5.23,"l":5.19,"n":21,"o":5.195,"t":"2026-09-23T18:30:00Z","v":2421,"vw":5.197687},{"c":5.258,"h":5.258,"l":5.21,"n":30,"o":5.21,"t":"2026-09-23T18:45:00Z","v":3829,"vw":5.234595},{"c":5.25,"h":5.29,"l":5.23,"n":62,"o":5.26,"t":"2026-09-23T19:15:00Z","v":4096,"vw":5.254996},{"c":5.2676,"h":5.2676,"l":5.2676,"n":3,"o":5.2676,"t":"2026-09-23T19:30:00Z","v":606,"vw":5.2676},{"c":5.22,"h":5.27,"l":5.2,"n":148,"o":5.23,"t":"2026-09-23T19:45:00Z","v":12464,"vw":5.24089},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-09-23T20:00:00Z","v":301,"vw":5.27},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-23T20:30:00Z","v":642,"vw":5.37},{"c":5.265,"h":5.27,"l":5.265,"n":8,"o":5.27,"t":"2026-09-24T13:30:00Z","v":1180,"vw":5.269062},{"c":5.3107,"h":5.3107,"l":5.3107,"n":1,"o":5.3107,"t":"2026-09-24T13:45:00Z","v":657,"vw":5.3107},{"c":5.3,"h":5.315,"l":5.19,"n":57,"o":5.27,"t":"2026-09-24T14:00:00Z","v":12070,"vw":5.271834},{"c":5.2558,"h":5.3,"l":5.2558,"n":16,"o":5.3,"t":"2026-09-24T14:15:00Z","v":1669,"vw":5.265867},{"c":5.3,"h":5.3,"l":5.245,"n":4,"o":5.245,"t":"2026-09-24T14:30:00Z","v":500,"vw":5.25875},{"c":5.295,"h":5.3,"l":5.29,"n":66,"o":5.3,"t":"2026-09-24T14:45:00Z","v":4291,"vw":5.297115},{"c":5.365,"h":5.365,"l":5.22,"n":33,"o":5.31,"t":"2026-09-24T15:00:00Z","v":13105,"vw":5.291903},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-09-24T15:15:00Z","v":1748,"vw":5.29},{"c":5.29,"h":5.29,"l":5.215,"n":8,"o":5.22,"t":"2026-09-24T15:30:00Z","v":3967,"vw":5.264599},{"c":5.2891,"h":5.2891,"l":5.2891,"n":1,"o":5.2891,"t":"2026-09-24T15:45:00Z","v":1250,"vw":5.2891},{"c":5.285,"h":5.285,"l":5.2248,"n":3,"o":5.2248,"t":"2026-09-24T16:15:00Z","v":387,"vw":5.240396},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-24T16:30:00Z","v":302,"vw":5.32},{"c":5.265,"h":5.265,"l":5.265,"n":6,"o":5.265,"t":"2026-09-24T16:45:00Z","v":1202,"vw":5.265},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-09-24T17:00:00Z","v":130,"vw":5.25},{"c":5.2339,"h":5.2339,"l":5.2339,"n":1,"o":5.2339,"t":"2026-09-24T17:30:00Z","v":100,"vw":5.2339},{"c":5.265,"h":5.265,"l":5.22,"n":8,"o":5.23,"t":"2026-09-24T18:00:00Z","v":1102,"vw":5.2275},{"c":5.33,"h":5.33,"l":5.3,"n":21,"o":5.31,"t":"2026-09-24T18:30:00Z","v":1765,"vw":5.318276},{"c":5.325,"h":5.35,"l":5.325,"n":3,"o":5.35,"t":"2026-09-24T18:45:00Z","v":500,"vw":5.345},{"c":5.3,"h":5.31,"l":5.21,"n":16,"o":5.31,"t":"2026-09-24T19:00:00Z","v":3895,"vw":5.23},{"c":5.31,"h":5.31,"l":5.255,"n":50,"o":5.255,"t":"2026-09-24T19:15:00Z","v":725,"vw":5.288333},{"c":5.34,"h":5.36,"l":5.3,"n":32,"o":5.3,"t":"2026-09-24T19:30:00Z","v":3827,"vw":5.328566},{"c":5.31,"h":5.33,"l":5.31,"n":31,"o":5.31,"t":"2026-09-24T19:45:00Z","v":2128,"vw":5.31719},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-09-24T20:00:00Z","v":1328,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-24T21:00:00Z","v":783,"vw":5.36},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-24T22:15:00Z","v":100,"vw":5.26},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-24T23:00:00Z","v":168,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-09-25T10:45:00Z","v":150,"vw":5.47},{"c":5.4623,"h":5.4623,"l":5.4623,"n":1,"o":5.4623,"t":"2026-09-25T13:00:00Z","v":100,"vw":5.4623},{"c":5.3,"h":5.4,"l":5.2817,"n":19,"o":5.33,"t":"2026-09-25T13:30:00Z","v":5223,"vw":5.361876},{"c":5.26,"h":5.32,"l":5.25,"n":17,"o":5.3,"t":"2026-09-25T13:45:00Z","v":1568,"vw":5.288023},{"c":5.31,"h":5.3531,"l":5.31,"n":9,"o":5.335,"t":"2026-09-25T14:15:00Z","v":769,"vw":5.326915},{"c":5.4,"h":5.4,"l":5.31,"n":44,"o":5.31,"t":"2026-09-25T14:30:00Z","v":5721,"vw":5.380603},{"c":5.45,"h":5.45,"l":5.4415,"n":15,"o":5.445,"t":"2026-09-25T14:45:00Z","v":1285,"vw":5.444167},{"c":5.43,"h":5.44,"l":5.42,"n":27,"o":5.42,"t":"2026-09-25T15:00:00Z","v":1894,"vw":5.43},{"c":5.4,"h":5.42,"l":5.4,"n":13,"o":5.415,"t":"2026-09-25T15:15:00Z","v":858,"vw":5.41375},{"c":5.32,"h":5.41,"l":5.32,"n":29,"o":5.41,"t":"2026-09-25T15:30:00Z","v":1232,"vw":5.378328},{"c":5.315,"h":5.32,"l":5.27,"n":10,"o":5.32,"t":"2026-09-25T15:45:00Z","v":2724,"vw":5.308546},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-09-25T16:00:00Z","v":101,"vw":5.28},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-09-25T16:15:00Z","v":164,"vw":5.37},{"c":5.32,"h":5.38,"l":5.32,"n":17,"o":5.37,"t":"2026-09-25T17:15:00Z","v":1144,"vw":5.356129},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-09-25T17:45:00Z","v":224,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":15,"o":5.31,"t":"2026-09-25T18:00:00Z","v":507,"vw":5.31},{"c":5.3032,"h":5.33,"l":5.29,"n":11,"o":5.29,"t":"2026-09-25T18:45:00Z","v":521,"vw":5.306827},{"c":5.25,"h":5.3292,"l":5.25,"n":11,"o":5.3292,"t":"2026-09-25T19:00:00Z","v":3177,"vw":5.295997},{"c":5.33,"h":5.33,"l":5.285,"n":16,"o":5.285,"t":"2026-09-25T19:15:00Z","v":1418,"vw":5.317947},{"c":5.28,"h":5.34,"l":5.27,"n":41,"o":5.31,"t":"2026-09-25T19:30:00Z","v":1786,"vw":5.308846},{"c":5.245,"h":5.3,"l":5.22,"n":78,"o":5.3,"t":"2026-09-25T19:45:00Z","v":8176,"vw":5.267915},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-09-25T20:00:00Z","v":1049,"vw":5.22},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-25T21:15:00Z","v":125,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-25T22:00:00Z","v":100,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-28T08:00:00Z","v":187,"vw":5.32},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-28T11:45:00Z","v":127,"vw":5.36},{"c":5.3,"h":5.32,"l":5.22,"n":58,"o":5.22,"t":"2026-09-28T13:30:00Z","v":3112,"vw":5.25596},{"c":5.28,"h":5.28,"l":5.19,"n":45,"o":5.21,"t":"2026-09-28T13:45:00Z","v":2008,"vw":5.22585},{"c":5.21,"h":5.215,"l":5.1863,"n":45,"o":5.1863,"t":"2026-09-28T14:00:00Z","v":1317,"vw":5.19915},{"c":5.35,"h":5.35,"l":5.205,"n":200,"o":5.205,"t":"2026-09-28T14:15:00Z","v":3649,"vw":5.25},{"c":5.29,"h":5.29,"l":5.29,"n":7,"o":5.29,"t":"2026-09-28T14:30:00Z","v":614,"vw":5.29},{"c":5.3,"h":5.32,"l":5.2501,"n":19,"o":5.2501,"t":"2026-09-28T14:45:00Z","v":1314,"vw":5.299207},{"c":5.23,"h":5.24,"l":5.23,"n":27,"o":5.23,"t":"2026-09-28T15:00:00Z","v":19342,"vw":5.231003},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-09-28T15:15:00Z","v":227,"vw":5.24},{"c":5.33,"h":5.34,"l":5.23,"n":20,"o":5.3,"t":"2026-09-28T15:30:00Z","v":4870,"vw":5.3023},{"c":5.32,"h":5.365,"l":5.32,"n":4,"o":5.365,"t":"2026-09-28T15:45:00Z","v":225,"vw":5.3425},{"c":5.34,"h":5.4,"l":5.33,"n":65,"o":5.35,"t":"2026-09-28T16:15:00Z","v":12910,"vw":5.374167},{"c":5.275,"h":5.32,"l":5.27,"n":11,"o":5.32,"t":"2026-09-28T16:30:00Z","v":1184,"vw":5.292664},{"c":5.31,"h":5.31,"l":5.285,"n":4,"o":5.285,"t":"2026-09-28T17:00:00Z","v":214,"vw":5.296792},{"c":5.31,"h":5.33,"l":5.31,"n":13,"o":5.33,"t":"2026-09-28T17:15:00Z","v":605,"vw":5.326},{"c":5.4,"h":5.4,"l":5.33,"n":7,"o":5.33,"t":"2026-09-28T17:30:00Z","v":1718,"vw":5.340227},{"c":5.32,"h":5.4299,"l":5.32,"n":3,"o":5.355,"t":"2026-09-28T17:45:00Z","v":1293,"vw":5.363473},{"c":5.3587,"h":5.3587,"l":5.29,"n":6,"o":5.3,"t":"2026-09-28T18:00:00Z","v":1296,"vw":5.307151},{"c":5.27,"h":5.33,"l":5.27,"n":6,"o":5.33,"t":"2026-09-28T18:15:00Z","v":775,"vw":5.292814},{"c":5.3,"h":5.3,"l":5.2615,"n":14,"o":5.28,"t":"2026-09-28T18:30:00Z","v":1793,"vw":5.282971},{"c":5.3,"h":5.3,"l":5.27,"n":8,"o":5.29,"t":"2026-09-28T18:45:00Z","v":3402,"vw":5.291118},{"c":5.33,"h":5.33,"l":5.325,"n":2,"o":5.325,"t":"2026-09-28T19:00:00Z","v":400,"vw":5.3275},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-28T19:15:00Z","v":100,"vw":5.28},{"c":5.27,"h":5.35,"l":5.265,"n":29,"o":5.28,"t":"2026-09-28T19:30:00Z","v":3180,"vw":5.313421},{"c":5.29,"h":5.32,"l":5.26,"n":127,"o":5.31,"t":"2026-09-28T19:45:00Z","v":6117,"vw":5.293853},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-09-28T20:00:00Z","v":810,"vw":5.31},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-28T21:30:00Z","v":120,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-29T12:30:00Z","v":200,"vw":5.4},{"c":5.325,"h":5.4,"l":5.32,"n":26,"o":5.4,"t":"2026-09-29T13:30:00Z","v":11591,"vw":5.39521},{"c":5.3,"h":5.3112,"l":5.2567,"n":27,"o":5.3,"t":"2026-09-29T13:45:00Z","v":2268,"vw":5.279556},{"c":5.315,"h":5.315,"l":5.25,"n":33,"o":5.25,"t":"2026-09-29T14:00:00Z","v":3005,"vw":5.270458},{"c":5.315,"h":5.357,"l":5.315,"n":3,"o":5.357,"t":"2026-09-29T14:15:00Z","v":301,"vw":5.343},{"c":5.24,"h":5.25,"l":5.23,"n":7,"o":5.24,"t":"2026-09-29T14:30:00Z","v":1675,"vw":5.234184},{"c":5.28,"h":5.31,"l":5.28,"n":9,"o":5.31,"t":"2026-09-29T15:45:00Z","v":675,"vw":5.296371},{"c":5.34,"h":5.38,"l":5.25,"n":20,"o":5.35,"t":"2026-09-29T16:00:00Z","v":6668,"vw":5.372917},{"c":5.33,"h":5.33,"l":5.25,"n":25,"o":5.28,"t":"2026-09-29T16:30:00Z","v":2726,"vw":5.262268},{"c":5.3037,"h":5.3037,"l":5.25,"n":14,"o":5.26,"t":"2026-09-29T16:45:00Z","v":1522,"vw":5.272863},{"c":5.265,"h":5.265,"l":5.265,"n":6,"o":5.265,"t":"2026-09-29T17:15:00Z","v":443,"vw":5.265},{"c":5.335,"h":5.335,"l":5.265,"n":57,"o":5.29,"t":"2026-09-29T17:30:00Z","v":11019,"vw":5.282971},{"c":5.37,"h":5.37,"l":5.35,"n":4,"o":5.35,"t":"2026-09-29T17:45:00Z","v":281,"vw":5.362832},{"c":5.28,"h":5.32,"l":5.2301,"n":8,"o":5.28,"t":"2026-09-29T18:15:00Z","v":1099,"vw":5.275898},{"c":5.3,"h":5.32,"l":5.29,"n":11,"o":5.32,"t":"2026-09-29T18:30:00Z","v":1768,"vw":5.295232},{"c":5.3,"h":5.31,"l":5.27,"n":34,"o":5.29,"t":"2026-09-29T18:45:00Z","v":4310,"vw":5.291041},{"c":5.34,"h":5.34,"l":5.265,"n":47,"o":5.265,"t":"2026-09-29T19:00:00Z","v":6830,"vw":5.314554},{"c":5.3,"h":5.325,"l":5.3,"n":3,"o":5.325,"t":"2026-09-29T19:15:00Z","v":502,"vw":5.32},{"c":5.28,"h":5.28,"l":5.27,"n":18,"o":5.27,"t":"2026-09-29T19:30:00Z","v":898,"vw":5.271429},{"c":5.258,"h":5.29,"l":5.25,"n":65,"o":5.28,"t":"2026-09-29T19:45:00Z","v":2840,"vw":5.27956},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-09-29T20:00:00Z","v":800,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-29T20:15:00Z","v":1566,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-30T11:45:00Z","v":120,"vw":5.29},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T12:45:00Z","v":500,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T13:00:00Z","v":200,"vw":5.5},{"c":5.17,"h":5.3,"l":5.16,"n":37,"o":5.27,"t":"2026-09-30T13:30:00Z","v":4745,"vw":5.224476},{"c":5.22,"h":5.23,"l":5.215,"n":4,"o":5.215,"t":"2026-09-30T13:45:00Z","v":1750,"vw":5.219203},{"c":5.19,"h":5.24,"l":5.16,"n":39,"o":5.22,"t":"2026-09-30T14:00:00Z","v":4446,"vw":5.2023},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-30T14:15:00Z","v":201,"vw":5.19},{"c":5.21,"h":5.26,"l":5.2,"n":17,"o":5.26,"t":"2026-09-30T14:30:00Z","v":1381,"vw":5.221818},{"c":5.255,"h":5.255,"l":5.19,"n":9,"o":5.19,"t":"2026-09-30T14:45:00Z","v":970,"vw":5.21056},{"c":5.24,"h":5.24,"l":5.24,"n":17,"o":5.24,"t":"2026-09-30T15:00:00Z","v":1705,"vw":5.24},{"c":5.298,"h":5.298,"l":5.27,"n":13,"o":5.27,"t":"2026-09-30T15:30:00Z","v":2029,"vw":5.277274},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-30T15:45:00Z","v":100,"vw":5.26},{"c":5.31,"h":5.31,"l":5.3,"n":9,"o":5.3,"t":"2026-09-30T16:00:00Z","v":822,"vw":5.308693},{"c":5.25,"h":5.285,"l":5.25,"n":9,"o":5.285,"t":"2026-09-30T16:15:00Z","v":417,"vw":5.27},{"c":5.28,"h":5.33,"l":5.25,"n":17,"o":5.3,"t":"2026-09-30T16:30:00Z","v":1398,"vw":5.298894},{"c":5.29,"h":5.29,"l":5.26,"n":3,"o":5.26,"t":"2026-09-30T17:00:00Z","v":300,"vw":5.279933},{"c":5.28,"h":5.35,"l":5.28,"n":30,"o":5.29,"t":"2026-09-30T17:15:00Z","v":3766,"vw":5.324866},{"c":5.295,"h":5.3,"l":5.27,"n":20,"o":5.275,"t":"2026-09-30T17:30:00Z","v":1786,"vw":5.287059},{"c":5.28,"h":5.305,"l":5.28,"n":2,"o":5.305,"t":"2026-09-30T17:45:00Z","v":200,"vw":5.2925},{"c":5.27,"h":5.31,"l":5.25,"n":23,"o":5.26,"t":"2026-09-30T18:00:00Z","v":2008,"vw":5.270649},{"c":5.2601,"h":5.2601,"l":5.2601,"n":1,"o":5.2601,"t":"2026-09-30T18:15:00Z","v":1000,"vw":5.2601},{"c":5.26,"h":5.3166,"l":5.26,"n":4,"o":5.3166,"t":"2026-09-30T18:30:00Z","v":354,"vw":5.295559},{"c":5.355,"h":5.355,"l":5.31,"n":21,"o":5.35,"t":"2026-09-30T18:45:00Z","v":1543,"vw":5.344048},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-09-30T19:00:00Z","v":198,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-30T19:15:00Z","v":138,"vw":5.3},{"c":5.31,"h":5.34,"l":5.27,"n":9,"o":5.27,"t":"2026-09-30T19:30:00Z","v":747,"vw":5.298333},{"c":5.27,"h":5.35,"l":5.26,"n":116,"o":5.29,"t":"2026-09-30T19:45:00Z","v":11546,"vw":5.305026},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-09-30T20:00:00Z","v":618,"vw":5.27},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-09-30T21:00:00Z","v":1000,"vw":5.17},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-01T08:00:00Z","v":131,"vw":5.27},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-01T13:15:00Z","v":136,"vw":5.3},{"c":5.32,"h":5.38,"l":5.3,"n":21,"o":5.3,"t":"2026-10-01T13:30:00Z","v":10629,"vw":5.342066},{"c":5.3499,"h":5.3499,"l":5.28,"n":31,"o":5.31,"t":"2026-10-01T13:45:00Z","v":5885,"vw":5.309792},{"c":5.34,"h":5.355,"l":5.31,"n":27,"o":5.3192,"t":"2026-10-01T14:00:00Z","v":4732,"vw":5.33848},{"c":5.325,"h":5.35,"l":5.32,"n":36,"o":5.34,"t":"2026-10-01T14:15:00Z","v":4695,"vw":5.33942},{"c":5.31,"h":5.39,"l":5.31,"n":46,"o":5.33,"t":"2026-10-01T14:30:00Z","v":12642,"vw":5.341338},{"c":5.33,"h":5.35,"l":5.3,"n":48,"o":5.33,"t":"2026-10-01T14:45:00Z","v":6252,"vw":5.343758},{"c":5.36,"h":5.36,"l":5.3,"n":26,"o":5.33,"t":"2026-10-01T15:00:00Z","v":3120,"vw":5.335686},{"c":5.395,"h":5.4025,"l":5.33,"n":68,"o":5.33,"t":"2026-10-01T15:15:00Z","v":8269,"vw":5.371251},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-01T15:30:00Z","v":202,"vw":5.4},{"c":5.34,"h":5.47,"l":5.34,"n":7,"o":5.47,"t":"2026-10-01T15:45:00Z","v":1072,"vw":5.404431},{"c":5.36,"h":5.44,"l":5.33,"n":46,"o":5.39,"t":"2026-10-01T16:00:00Z","v":5137,"vw":5.395059},{"c":5.34,"h":5.34,"l":5.29,"n":25,"o":5.29,"t":"2026-10-01T16:15:00Z","v":2303,"vw":5.317887},{"c":5.365,"h":5.37,"l":5.345,"n":23,"o":5.36,"t":"2026-10-01T16:30:00Z","v":12275,"vw":5.358238},{"c":5.305,"h":5.35,"l":5.295,"n":29,"o":5.35,"t":"2026-10-01T16:45:00Z","v":1952,"vw":5.31888},{"c":5.35,"h":5.35,"l":5.3499,"n":14,"o":5.35,"t":"2026-10-01T17:15:00Z","v":1308,"vw":5.349992},{"c":5.3806,"h":5.3806,"l":5.3806,"n":2,"o":5.3806,"t":"2026-10-01T17:45:00Z","v":201,"vw":5.3806},{"c":5.38,"h":5.38,"l":5.36,"n":7,"o":5.38,"t":"2026-10-01T18:00:00Z","v":821,"vw":5.377516},{"c":5.4,"h":5.42,"l":5.4,"n":13,"o":5.4,"t":"2026-10-01T18:15:00Z","v":1136,"vw":5.405263},{"c":5.4,"h":5.44,"l":5.365,"n":18,"o":5.44,"t":"2026-10-01T18:45:00Z","v":3187,"vw":5.421268},{"c":5.38,"h":5.45,"l":5.375,"n":41,"o":5.425,"t":"2026-10-01T19:00:00Z","v":16177,"vw":5.405183},{"c":5.405,"h":5.43,"l":5.38,"n":21,"o":5.4,"t":"2026-10-01T19:15:00Z","v":2271,"vw":5.407143},{"c":5.405,"h":5.405,"l":5.405,"n":4,"o":5.405,"t":"2026-10-01T19:30:00Z","v":471,"vw":5.405},{"c":5.37,"h":5.43,"l":5.37,"n":37,"o":5.38,"t":"2026-10-01T19:45:00Z","v":5271,"vw":5.383469},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-01T20:00:00Z","v":813,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-01T20:15:00Z","v":3132,"vw":5.37},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-02T10:00:00Z","v":149,"vw":5.4},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-02T12:30:00Z","v":1100,"vw":5.5},{"c":5.5,"h":5.5,"l":5.47,"n":31,"o":5.49,"t":"2026-10-02T13:30:00Z","v":5932,"vw":5.491432},{"c":5.49,"h":5.5,"l":5.4341,"n":34,"o":5.4341,"t":"2026-10-02T13:45:00Z","v":8213,"vw":5.479294},{"c":5.49,"h":5.51,"l":5.44,"n":144,"o":5.45,"t":"2026-10-02T14:00:00Z","v":15965,"vw":5.49258},{"c":5.52,"h":5.55,"l":5.52,"n":24,"o":5.55,"t":"2026-10-02T14:15:00Z","v":3635,"vw":5.522162},{"c":5.45,"h":5.52,"l":5.45,"n":15,"o":5.52,"t":"2026-10-02T14:30:00Z","v":846,"vw":5.499091},{"c":5.295,"h":5.45,"l":5.24,"n":88,"o":5.45,"t":"2026-10-02T14:45:00Z","v":16134,"vw":5.348418},{"c":5.222,"h":5.34,"l":5.222,"n":67,"o":5.25,"t":"2026-10-02T15:00:00Z","v":6093,"vw":5.261186},{"c":5.2,"h":5.37,"l":5.2,"n":57,"o":5.22,"t":"2026-10-02T15:15:00Z","v":5437,"vw":5.2703},{"c":5.23,"h":5.25,"l":5.2,"n":91,"o":5.21,"t":"2026-10-02T15:30:00Z","v":6489,"vw":5.225248},{"c":5.21,"h":5.29,"l":5.185,"n":67,"o":5.25,"t":"2026-10-02T15:45:00Z","v":10683,"vw":5.229183},{"c":5.22,"h":5.3289,"l":5.2,"n":26,"o":5.25,"t":"2026-10-02T16:00:00Z","v":3115,"vw":5.270893},{"c":5.175,"h":5.24,"l":5.135,"n":95,"o":5.22,"t":"2026-10-02T16:15:00Z","v":31646,"vw":5.159945},{"c":5.17,"h":5.23,"l":5.14,"n":19,"o":5.175,"t":"2026-10-02T16:30:00Z","v":1253,"vw":5.170358},{"c":5.21,"h":5.21,"l":5.16,"n":14,"o":5.17,"t":"2026-10-02T16:45:00Z","v":1305,"vw":5.196486},{"c":5.17,"h":5.205,"l":5.16,"n":14,"o":5.16,"t":"2026-10-02T17:00:00Z","v":2719,"vw":5.174685},{"c":5.14,"h":5.17,"l":5.14,"n":28,"o":5.165,"t":"2026-10-02T17:15:00Z","v":3001,"vw":5.153489},{"c":5.14,"h":5.2006,"l":5.13,"n":18,"o":5.14,"t":"2026-10-02T17:30:00Z","v":2736,"vw":5.143521},{"c":5.14,"h":5.17,"l":5.11,"n":41,"o":5.13,"t":"2026-10-02T17:45:00Z","v":5143,"vw":5.13972},{"c":5.11,"h":5.16,"l":5.11,"n":57,"o":5.1324,"t":"2026-10-02T18:00:00Z","v":14776,"vw":5.142434},{"c":5.11,"h":5.1551,"l":5.11,"n":29,"o":5.122,"t":"2026-10-02T18:15:00Z","v":2881,"vw":5.117592},{"c":5.13,"h":5.13,"l":5.06,"n":35,"o":5.12,"t":"2026-10-02T18:30:00Z","v":6386,"vw":5.099592},{"c":5.15,"h":5.17,"l":5.12,"n":16,"o":5.12,"t":"2026-10-02T18:45:00Z","v":1547,"vw":5.150637},{"c":5.16,"h":5.18,"l":5.14,"n":21,"o":5.16,"t":"2026-10-02T19:30:00Z","v":2566,"vw":5.161364},{"c":5.14,"h":5.2186,"l":5.14,"n":32,"o":5.2186,"t":"2026-10-02T19:45:00Z","v":2424,"vw":5.186145},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-02T20:00:00Z","v":1180,"vw":5.19},{"c":5.17,"h":5.18,"l":5.17,"n":2,"o":5.18,"t":"2026-10-02T23:00:00Z","v":372,"vw":5.172876},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-02T23:15:00Z","v":210,"vw":5.13},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-05T10:45:00Z","v":120,"vw":5.19},{"c":5.62,"h":5.62,"l":5.62,"n":5,"o":5.62,"t":"2026-10-05T11:00:00Z","v":764,"vw":5.62},{"c":5.1268,"h":5.1268,"l":5.1268,"n":1,"o":5.1268,"t":"2026-10-05T11:30:00Z","v":400,"vw":5.1268},{"c":5.175,"h":5.33,"l":5.14,"n":87,"o":5.28,"t":"2026-10-05T13:30:00Z","v":18397,"vw":5.246668},{"c":5.145,"h":5.145,"l":5.11,"n":23,"o":5.14,"t":"2026-10-05T13:45:00Z","v":1541,"vw":5.125613},{"c":5.155,"h":5.16,"l":5.14,"n":12,"o":5.14,"t":"2026-10-05T14:00:00Z","v":2262,"vw":5.150461},{"c":5.11,"h":5.18,"l":5.11,"n":18,"o":5.18,"t":"2026-10-05T14:15:00Z","v":1440,"vw":5.144567},{"c":5.12,"h":5.12,"l":5.1,"n":3,"o":5.1,"t":"2026-10-05T14:30:00Z","v":240,"vw":5.11},{"c":5.045,"h":5.1,"l":5.03,"n":56,"o":5.1,"t":"2026-10-05T14:45:00Z","v":9269,"vw":5.068302},{"c":5.1,"h":5.14,"l":5.05,"n":53,"o":5.07,"t":"2026-10-05T15:00:00Z","v":5330,"vw":5.08298},{"c":5.03,"h":5.085,"l":5.03,"n":4,"o":5.085,"t":"2026-10-05T15:15:00Z","v":798,"vw":5.055297},{"c":5.14,"h":5.14,"l":5.05,"n":6,"o":5.1,"t":"2026-10-05T15:30:00Z","v":1600,"vw":5.07125},{"c":5.1525,"h":5.16,"l":5.105,"n":19,"o":5.14,"t":"2026-10-05T15:45:00Z","v":2898,"vw":5.135305},{"c":5.145,"h":5.145,"l":5.0808,"n":3,"o":5.145,"t":"2026-10-05T16:00:00Z","v":552,"vw":5.118017},{"c":5.1475,"h":5.1475,"l":5.1475,"n":1,"o":5.1475,"t":"2026-10-05T16:15:00Z","v":100,"vw":5.1475},{"c":5.21,"h":5.21,"l":5.145,"n":59,"o":5.15,"t":"2026-10-05T16:30:00Z","v":11220,"vw":5.168378},{"c":5.16,"h":5.16,"l":5.15,"n":11,"o":5.15,"t":"2026-10-05T17:15:00Z","v":1420,"vw":5.151154},{"c":5.115,"h":5.15,"l":5.115,"n":10,"o":5.14,"t":"2026-10-05T17:30:00Z","v":544,"vw":5.13625},{"c":5.21,"h":5.21,"l":5.115,"n":44,"o":5.15,"t":"2026-10-05T17:45:00Z","v":10775,"vw":5.16632},{"c":5.182,"h":5.21,"l":5.18,"n":8,"o":5.18,"t":"2026-10-05T18:00:00Z","v":776,"vw":5.190553},{"c":5.22,"h":5.22,"l":5.16,"n":27,"o":5.206,"t":"2026-10-05T18:15:00Z","v":6290,"vw":5.190607},{"c":5.22,"h":5.22,"l":5.21,"n":9,"o":5.21,"t":"2026-10-05T18:30:00Z","v":691,"vw":5.212279},{"c":5.23,"h":5.23,"l":5.21,"n":18,"o":5.22,"t":"2026-10-05T18:45:00Z","v":2338,"vw":5.218352},{"c":5.21,"h":5.24,"l":5.21,"n":21,"o":5.23,"t":"2026-10-05T19:00:00Z","v":2465,"vw":5.217776},{"c":5.21,"h":5.24,"l":5.19,"n":14,"o":5.21,"t":"2026-10-05T19:15:00Z","v":3324,"vw":5.213955},{"c":5.18,"h":5.21,"l":5.18,"n":14,"o":5.21,"t":"2026-10-05T19:30:00Z","v":1501,"vw":5.204615},{"c":5.21,"h":5.21,"l":5.18,"n":129,"o":5.2,"t":"2026-10-05T19:45:00Z","v":10018,"vw":5.203816},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-05T20:00:00Z","v":2903,"vw":5.2},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-05T21:00:00Z","v":250,"vw":5.12},{"c":5.21,"h":5.24,"l":5.195,"n":120,"o":5.22,"t":"2026-10-06T13:30:00Z","v":16242,"vw":5.221021},{"c":5.18,"h":5.2,"l":5.15,"n":42,"o":5.19,"t":"2026-10-06T13:45:00Z","v":9485,"vw":5.186758},{"c":5.125,"h":5.19,"l":5.1,"n":27,"o":5.18,"t":"2026-10-06T14:00:00Z","v":4901,"vw":5.154566},{"c":5.125,"h":5.1499,"l":5.1044,"n":16,"o":5.1499,"t":"2026-10-06T14:15:00Z","v":2871,"vw":5.110286},{"c":5.1399,"h":5.14,"l":5.1,"n":5,"o":5.1,"t":"2026-10-06T14:30:00Z","v":457,"vw":5.126294},{"c":5.19,"h":5.19,"l":5.14,"n":15,"o":5.14,"t":"2026-10-06T14:45:00Z","v":1573,"vw":5.160453},{"c":5.19,"h":5.19,"l":5.19,"n":7,"o":5.19,"t":"2026-10-06T15:00:00Z","v":1211,"vw":5.19},{"c":5.2,"h":5.2,"l":5.18,"n":32,"o":5.2,"t":"2026-10-06T15:15:00Z","v":3283,"vw":5.191522},{"c":5.165,"h":5.215,"l":5.165,"n":3,"o":5.215,"t":"2026-10-06T15:30:00Z","v":300,"vw":5.198333},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-06T15:45:00Z","v":100,"vw":5.22},{"c":5.165,"h":5.2053,"l":5.165,"n":5,"o":5.2053,"t":"2026-10-06T16:00:00Z","v":511,"vw":5.188879},{"c":5.1762,"h":5.1762,"l":5.1762,"n":1,"o":5.1762,"t":"2026-10-06T16:15:00Z","v":500,"vw":5.1762},{"c":5.13,"h":5.18,"l":5.12,"n":6,"o":5.18,"t":"2026-10-06T17:00:00Z","v":1425,"vw":5.141677},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-06T17:15:00Z","v":100,"vw":5.115},{"c":5.19,"h":5.19,"l":5.145,"n":23,"o":5.17,"t":"2026-10-06T17:30:00Z","v":7706,"vw":5.181648},{"c":5.1701,"h":5.1701,"l":5.1701,"n":4,"o":5.1701,"t":"2026-10-06T17:45:00Z","v":711,"vw":5.1701},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-06T18:15:00Z","v":130,"vw":5.19},{"c":5.155,"h":5.1886,"l":5.155,"n":9,"o":5.1886,"t":"2026-10-06T18:30:00Z","v":1979,"vw":5.175166},{"c":5.14,"h":5.17,"l":5.12,"n":29,"o":5.17,"t":"2026-10-06T18:45:00Z","v":9390,"vw":5.155723},{"c":5.13,"h":5.14,"l":5.115,"n":4,"o":5.13,"t":"2026-10-06T19:00:00Z","v":460,"vw":5.129609},{"c":5.12,"h":5.12,"l":5.09,"n":50,"o":5.12,"t":"2026-10-06T19:15:00Z","v":7519,"vw":5.104292},{"c":5.07,"h":5.11,"l":5.07,"n":50,"o":5.11,"t":"2026-10-06T19:30:00Z","v":4291,"vw":5.099433},{"c":5.09,"h":5.115,"l":5.05,"n":95,"o":5.05,"t":"2026-10-06T19:45:00Z","v":8087,"vw":5.092419},{"c":5.13,"h":5.13,"l":5.13,"n":5,"o":5.13,"t":"2026-10-06T20:00:00Z","v":776,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-07T13:15:00Z","v":100,"vw":5.11},{"c":5.1,"h":5.11,"l":5.1,"n":10,"o":5.11,"t":"2026-10-07T13:30:00Z","v":558,"vw":5.107436},{"c":5.09,"h":5.1,"l":5.06,"n":20,"o":5.1,"t":"2026-10-07T13:45:00Z","v":2128,"vw":5.079426},{"c":5.07,"h":5.19,"l":5.07,"n":60,"o":5.12,"t":"2026-10-07T14:00:00Z","v":7616,"vw":5.126562},{"c":5.1,"h":5.15,"l":5.08,"n":21,"o":5.1,"t":"2026-10-07T14:15:00Z","v":3170,"vw":5.107882},{"c":5.15,"h":5.15,"l":5.14,"n":10,"o":5.14,"t":"2026-10-07T14:30:00Z","v":1517,"vw":5.146628},{"c":5.1233,"h":5.1233,"l":5.1233,"n":1,"o":5.1233,"t":"2026-10-07T14:45:00Z","v":100,"vw":5.1233},{"c":5.07,"h":5.08,"l":5.07,"n":13,"o":5.07,"t":"2026-10-07T15:00:00Z","v":3538,"vw":5.071634},{"c":5.065,"h":5.07,"l":5.06,"n":10,"o":5.07,"t":"2026-10-07T15:15:00Z","v":1090,"vw":5.0665},{"c":5.07,"h":5.085,"l":5.06,"n":24,"o":5.065,"t":"2026-10-07T15:30:00Z","v":1850,"vw":5.067114},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-07T15:45:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":3,"o":5.06,"t":"2026-10-07T16:00:00Z","v":205,"vw":5.065},{"c":5.05,"h":5.08,"l":5.05,"n":54,"o":5.0766,"t":"2026-10-07T16:15:00Z","v":6014,"vw":5.054527},{"c":5.035,"h":5.05,"l":5.035,"n":13,"o":5.05,"t":"2026-10-07T16:45:00Z","v":1230,"vw":5.048274},{"c":5.05,"h":5.055265,"l":5.0493,"n":4,"o":5.0493,"t":"2026-10-07T17:00:00Z","v":651,"vw":5.051522},{"c":4.935,"h":5.0444,"l":4.9,"n":101,"o":5.04,"t":"2026-10-07T17:30:00Z","v":23082,"vw":4.957977},{"c":5,"h":5,"l":4.98,"n":38,"o":4.98,"t":"2026-10-07T17:45:00Z","v":1727,"vw":4.98875},{"c":4.93,"h":5.0638,"l":4.93,"n":22,"o":5.0638,"t":"2026-10-07T18:00:00Z","v":1172,"vw":4.969211},{"c":5,"h":5.005,"l":4.91,"n":139,"o":4.93,"t":"2026-10-07T18:15:00Z","v":35058,"vw":4.976287},{"c":4.95,"h":5,"l":4.95,"n":21,"o":5,"t":"2026-10-07T18:30:00Z","v":2729,"vw":4.989022},{"c":4.965,"h":4.98,"l":4.94,"n":9,"o":4.965,"t":"2026-10-07T18:45:00Z","v":3088,"vw":4.973105},{"c":4.965,"h":4.965,"l":4.95,"n":9,"o":4.95,"t":"2026-10-07T19:00:00Z","v":662,"vw":4.96125},{"c":4.95,"h":4.95,"l":4.94,"n":11,"o":4.94,"t":"2026-10-07T19:15:00Z","v":906,"vw":4.941433},{"c":4.93,"h":4.98,"l":4.9,"n":157,"o":4.94,"t":"2026-10-07T19:45:00Z","v":9271,"vw":4.921499},{"c":4.95,"h":4.95,"l":4.92,"n":5,"o":4.92,"t":"2026-10-07T20:00:00Z","v":3104,"vw":4.949016},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-07T22:15:00Z","v":1500,"vw":4.98},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-08T08:00:00Z","v":197,"vw":5.05},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-08T11:00:00Z","v":1000,"vw":4.89},{"c":4.75,"h":4.99,"l":4.75,"n":41,"o":4.92,"t":"2026-10-08T13:30:00Z","v":4563,"vw":4.819321},{"c":4.95,"h":4.96,"l":4.75,"n":66,"o":4.79,"t":"2026-10-08T13:45:00Z","v":17952,"vw":4.858964},{"c":4.85,"h":4.96,"l":4.84,"n":16,"o":4.86,"t":"2026-10-08T14:00:00Z","v":4543,"vw":4.900474},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-08T14:15:00Z","v":105,"vw":4.85},{"c":4.89,"h":4.9,"l":4.8001,"n":28,"o":4.89,"t":"2026-10-08T14:30:00Z","v":6987,"vw":4.861842},{"c":4.805,"h":4.8591,"l":4.805,"n":6,"o":4.8591,"t":"2026-10-08T14:45:00Z","v":1025,"vw":4.853712},{"c":4.8398,"h":4.875,"l":4.8398,"n":6,"o":4.875,"t":"2026-10-08T15:00:00Z","v":731,"vw":4.865124},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-08T15:30:00Z","v":2521,"vw":4.84},{"c":4.9499,"h":4.9499,"l":4.9499,"n":3,"o":4.9499,"t":"2026-10-08T15:45:00Z","v":409,"vw":4.9499},{"c":4.91,"h":4.91,"l":4.82,"n":31,"o":4.86,"t":"2026-10-08T16:15:00Z","v":8189,"vw":4.884794},{"c":4.89,"h":4.9,"l":4.8301,"n":24,"o":4.89,"t":"2026-10-08T16:30:00Z","v":5815,"vw":4.867999},{"c":4.845,"h":4.92,"l":4.845,"n":24,"o":4.87,"t":"2026-10-08T16:45:00Z","v":2039,"vw":4.879046},{"c":4.91,"h":4.91,"l":4.8407,"n":14,"o":4.85,"t":"2026-10-08T17:00:00Z","v":3200,"vw":4.846581},{"c":4.915,"h":4.915,"l":4.88,"n":8,"o":4.91,"t":"2026-10-08T17:30:00Z","v":11516,"vw":4.897112},{"c":4.8801,"h":4.8801,"l":4.875,"n":4,"o":4.875,"t":"2026-10-08T18:00:00Z","v":546,"vw":4.878957},{"c":4.93,"h":4.93,"l":4.875,"n":37,"o":4.875,"t":"2026-10-08T18:15:00Z","v":4495,"vw":4.898321},{"c":4.91,"h":4.94,"l":4.91,"n":7,"o":4.93,"t":"2026-10-08T18:30:00Z","v":1100,"vw":4.933223},{"c":4.9325,"h":4.9325,"l":4.905,"n":8,"o":4.905,"t":"2026-10-08T18:45:00Z","v":508,"vw":4.914167},{"c":4.915,"h":4.93,"l":4.915,"n":4,"o":4.93,"t":"2026-10-08T19:00:00Z","v":1196,"vw":4.921845},{"c":4.91,"h":4.915,"l":4.89,"n":17,"o":4.9,"t":"2026-10-08T19:15:00Z","v":2152,"vw":4.900536},{"c":4.91,"h":4.91,"l":4.84,"n":29,"o":4.85,"t":"2026-10-08T19:45:00Z","v":4609,"vw":4.883806},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-08T20:00:00Z","v":475,"vw":4.9},{"c":4.9256,"h":4.9256,"l":4.9256,"n":1,"o":4.9256,"t":"2026-10-08T21:45:00Z","v":100,"vw":4.9256},{"c":4.92,"h":5,"l":4.9,"n":35,"o":4.91,"t":"2026-10-09T13:30:00Z","v":7562,"vw":4.968174},{"c":4.9899,"h":4.9899,"l":4.9,"n":4,"o":4.94,"t":"2026-10-09T13:45:00Z","v":477,"vw":4.959564},{"c":4.985,"h":5.07,"l":4.935,"n":22,"o":4.94,"t":"2026-10-09T14:00:00Z","v":7723,"vw":4.969682},{"c":5.07,"h":5.16,"l":5.07,"n":4,"o":5.16,"t":"2026-10-09T14:15:00Z","v":1360,"vw":5.093333},{"c":4.99,"h":5.08,"l":4.98,"n":15,"o":5.08,"t":"2026-10-09T14:45:00Z","v":1080,"vw":5.044786},{"c":5.1011,"h":5.1011,"l":5.1011,"n":3,"o":5.1011,"t":"2026-10-09T15:00:00Z","v":118,"vw":5.1011},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-10-09T15:15:00Z","v":800,"vw":5.065},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-09T15:45:00Z","v":102,"vw":5.05},{"c":5.0892,"h":5.0892,"l":5.0892,"n":2,"o":5.0892,"t":"2026-10-09T16:00:00Z","v":131,"vw":5.0892},{"c":5.025,"h":5.04,"l":5.025,"n":9,"o":5.04,"t":"2026-10-09T16:15:00Z","v":903,"vw":5.031111},{"c":5.035,"h":5.035,"l":5,"n":12,"o":5.01,"t":"2026-10-09T16:30:00Z","v":1684,"vw":5.021458},{"c":4.975,"h":4.975,"l":4.975,"n":2,"o":4.975,"t":"2026-10-09T16:45:00Z","v":101,"vw":4.975},{"c":4.94,"h":4.99,"l":4.94,"n":28,"o":4.99,"t":"2026-10-09T17:00:00Z","v":2620,"vw":4.955343},{"c":5.02,"h":5.03,"l":4.91,"n":18,"o":5.0299,"t":"2026-10-09T17:15:00Z","v":5752,"vw":4.939093},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-09T17:45:00Z","v":432,"vw":5.02},{"c":5.085,"h":5.085,"l":5.085,"n":5,"o":5.085,"t":"2026-10-09T18:00:00Z","v":1000,"vw":5.085},{"c":5.01,"h":5.02,"l":5.01,"n":17,"o":5.02,"t":"2026-10-09T18:15:00Z","v":9307,"vw":5.019662},{"c":5.02,"h":5.06,"l":5.02,"n":17,"o":5.05,"t":"2026-10-09T18:30:00Z","v":1479,"vw":5.05},{"c":5.01,"h":5.04,"l":4.985,"n":41,"o":5,"t":"2026-10-09T18:45:00Z","v":6401,"vw":5.005666},{"c":5.05,"h":5.12,"l":5.05,"n":26,"o":5.06,"t":"2026-10-09T19:45:00Z","v":1259,"vw":5.074483},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T20:00:00Z","v":812,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-09T20:15:00Z","v":6264,"vw":5.07},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-09T23:30:00Z","v":150,"vw":4.96},{"c":5.075,"h":5.075,"l":5,"n":33,"o":5.07,"t":"2026-10-12T13:30:00Z","v":7564,"vw":5.039492},{"c":5.054,"h":5.1001,"l":5.05,"n":7,"o":5.1,"t":"2026-10-12T13:45:00Z","v":1530,"vw":5.081347},{"c":5.05,"h":5.05,"l":5.0114,"n":8,"o":5.0114,"t":"2026-10-12T14:00:00Z","v":3911,"vw":5.029738},{"c":5.01,"h":5.02,"l":5,"n":15,"o":5.02,"t":"2026-10-12T14:15:00Z","v":2792,"vw":5.010749},{"c":5.01,"h":5.02,"l":5,"n":22,"o":5,"t":"2026-10-12T14:30:00Z","v":11435,"vw":5.001908},{"c":5.03,"h":5.03,"l":5.015,"n":12,"o":5.03,"t":"2026-10-12T14:45:00Z","v":2226,"vw":5.029271},{"c":5.05,"h":5.05,"l":5.03,"n":6,"o":5.03,"t":"2026-10-12T15:15:00Z","v":1169,"vw":5.031818},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T15:30:00Z","v":200,"vw":5.05},{"c":5.04,"h":5.09,"l":5.04,"n":15,"o":5.06,"t":"2026-10-12T15:45:00Z","v":2012,"vw":5.053026},{"c":5.04,"h":5.06,"l":5.04,"n":7,"o":5.06,"t":"2026-10-12T16:30:00Z","v":1104,"vw":5.043984},{"c":5.07,"h":5.09,"l":5.04,"n":15,"o":5.09,"t":"2026-10-12T16:45:00Z","v":1489,"vw":5.062334},{"c":5.0482,"h":5.07,"l":5.0482,"n":2,"o":5.07,"t":"2026-10-12T17:00:00Z","v":270,"vw":5.056274},{"c":5.04,"h":5.0436,"l":5.0287,"n":19,"o":5.0436,"t":"2026-10-12T17:15:00Z","v":7608,"vw":5.039776},{"c":5.07,"h":5.07,"l":5.05,"n":10,"o":5.05,"t":"2026-10-12T17:30:00Z","v":756,"vw":5.063},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-12T17:45:00Z","v":400,"vw":5.06},{"c":5.04,"h":5.08,"l":5.04,"n":6,"o":5.08,"t":"2026-10-12T18:00:00Z","v":579,"vw":5.064},{"c":5.03,"h":5.0601,"l":5.03,"n":9,"o":5.0601,"t":"2026-10-12T18:15:00Z","v":1529,"vw":5.041112},{"c":5.065,"h":5.065,"l":5.065,"n":3,"o":5.065,"t":"2026-10-12T18:30:00Z","v":395,"vw":5.065},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-12T18:45:00Z","v":100,"vw":5.04},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-12T19:00:00Z","v":959,"vw":5.06},{"c":5.04,"h":5.077,"l":5.03,"n":21,"o":5.077,"t":"2026-10-12T19:30:00Z","v":7304,"vw":5.059429},{"c":5.02,"h":5.09,"l":5.01,"n":208,"o":5.065,"t":"2026-10-12T19:45:00Z","v":11911,"vw":5.033503},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-12T20:00:00Z","v":8601,"vw":5.02},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-12T20:15:00Z","v":100,"vw":5.12},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-12T20:45:00Z","v":150,"vw":5.02},{"c":4.95,"h":5.08,"l":4.94,"n":37,"o":5.04,"t":"2026-10-13T13:30:00Z","v":4692,"vw":4.980449},{"c":4.91,"h":4.97,"l":4.87,"n":41,"o":4.97,"t":"2026-10-13T13:45:00Z","v":12932,"vw":4.899541},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-13T14:00:00Z","v":255,"vw":4.87},{"c":4.8,"h":4.8971,"l":4.8,"n":13,"o":4.85,"t":"2026-10-13T14:15:00Z","v":2261,"vw":4.853829},{"c":4.9,"h":4.9,"l":4.8079,"n":3,"o":4.8079,"t":"2026-10-13T14:30:00Z","v":456,"vw":4.828643},{"c":4.96,"h":4.96,"l":4.82,"n":27,"o":4.9,"t":"2026-10-13T14:45:00Z","v":13287,"vw":4.905545},{"c":4.94,"h":4.94,"l":4.94,"n":10,"o":4.94,"t":"2026-10-13T15:00:00Z","v":2447,"vw":4.94},{"c":4.905,"h":4.94,"l":4.89,"n":8,"o":4.89,"t":"2026-10-13T15:15:00Z","v":2409,"vw":4.924039},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-13T15:45:00Z","v":100,"vw":4.91},{"c":4.92,"h":4.9203,"l":4.92,"n":3,"o":4.9203,"t":"2026-10-13T16:00:00Z","v":1130,"vw":4.920027},{"c":4.8503,"h":4.8503,"l":4.8503,"n":1,"o":4.8503,"t":"2026-10-13T16:15:00Z","v":1000,"vw":4.8503},{"c":4.895,"h":4.93,"l":4.8501,"n":22,"o":4.8501,"t":"2026-10-13T16:45:00Z","v":19761,"vw":4.891241},{"c":4.91,"h":4.91,"l":4.91,"n":8,"o":4.91,"t":"2026-10-13T17:00:00Z","v":812,"vw":4.91},{"c":4.93,"h":4.93,"l":4.91,"n":5,"o":4.91,"t":"2026-10-13T17:15:00Z","v":525,"vw":4.915},{"c":4.97,"h":4.975,"l":4.935,"n":30,"o":4.96,"t":"2026-10-13T17:30:00Z","v":1704,"vw":4.954333},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-13T17:45:00Z","v":300,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-13T18:00:00Z","v":400,"vw":4.97},{"c":4.9799,"h":4.9799,"l":4.97,"n":6,"o":4.97,"t":"2026-10-13T18:15:00Z","v":509,"vw":4.97198},{"c":4.97,"h":4.97,"l":4.97,"n":11,"o":4.97,"t":"2026-10-13T18:30:00Z","v":478,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":6,"o":4.97,"t":"2026-10-13T18:45:00Z","v":420,"vw":4.97},{"c":4.93,"h":4.98,"l":4.925,"n":43,"o":4.97,"t":"2026-10-13T19:00:00Z","v":2793,"vw":4.955167},{"c":4.89,"h":4.94,"l":4.85,"n":22,"o":4.9,"t":"2026-10-13T19:15:00Z","v":9533,"vw":4.906096},{"c":4.93,"h":4.95,"l":4.89,"n":40,"o":4.92,"t":"2026-10-13T19:30:00Z","v":2110,"vw":4.919337},{"c":4.87,"h":4.96,"l":4.86,"n":99,"o":4.95,"t":"2026-10-13T19:45:00Z","v":7779,"vw":4.893935},{"c":4.97,"h":4.97,"l":4.88,"n":4,"o":4.88,"t":"2026-10-13T20:00:00Z","v":2732,"vw":4.946272},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-14T13:15:00Z","v":350,"vw":4.85},{"c":4.925,"h":4.925,"l":4.825,"n":30,"o":4.89,"t":"2026-10-14T13:30:00Z","v":16834,"vw":4.860144},{"c":4.88,"h":4.92,"l":4.88,"n":19,"o":4.91,"t":"2026-10-14T13:45:00Z","v":3746,"vw":4.892709},{"c":4.89,"h":4.89,"l":4.81,"n":10,"o":4.89,"t":"2026-10-14T14:00:00Z","v":7848,"vw":4.8287},{"c":4.89,"h":4.94,"l":4.855,"n":24,"o":4.88,"t":"2026-10-14T14:15:00Z","v":7245,"vw":4.866034},{"c":4.88,"h":4.88,"l":4.85,"n":6,"o":4.88,"t":"2026-10-14T14:30:00Z","v":599,"vw":4.863636},{"c":4.89,"h":4.92,"l":4.89,"n":16,"o":4.89,"t":"2026-10-14T15:00:00Z","v":1564,"vw":4.90004},{"c":4.95,"h":4.95,"l":4.88,"n":47,"o":4.89,"t":"2026-10-14T15:15:00Z","v":8089,"vw":4.897532},{"c":4.89,"h":4.91,"l":4.8792,"n":36,"o":4.89,"t":"2026-10-14T15:30:00Z","v":5650,"vw":4.890596},{"c":4.91,"h":4.91,"l":4.89,"n":51,"o":4.89,"t":"2026-10-14T15:45:00Z","v":3871,"vw":4.89249},{"c":4.89,"h":4.91,"l":4.88,"n":5,"o":4.88,"t":"2026-10-14T16:00:00Z","v":1612,"vw":4.882532},{"c":4.85,"h":4.875,"l":4.85,"n":12,"o":4.875,"t":"2026-10-14T16:15:00Z","v":1194,"vw":4.852372},{"c":4.8367,"h":4.85,"l":4.82,"n":27,"o":4.83,"t":"2026-10-14T17:00:00Z","v":8809,"vw":4.831787},{"c":4.87,"h":4.87,"l":4.844,"n":9,"o":4.85,"t":"2026-10-14T17:15:00Z","v":683,"vw":4.8528},{"c":4.8794,"h":4.8794,"l":4.81,"n":14,"o":4.81,"t":"2026-10-14T17:30:00Z","v":3631,"vw":4.863071},{"c":4.842,"h":4.842,"l":4.81,"n":13,"o":4.84,"t":"2026-10-14T17:45:00Z","v":1794,"vw":4.815582},{"c":4.81,"h":4.87,"l":4.81,"n":33,"o":4.84,"t":"2026-10-14T18:00:00Z","v":2226,"vw":4.841972},{"c":4.85,"h":4.86,"l":4.82,"n":13,"o":4.82,"t":"2026-10-14T18:15:00Z","v":1932,"vw":4.844595},{"c":4.87,"h":4.87,"l":4.85,"n":3,"o":4.85,"t":"2026-10-14T18:30:00Z","v":1100,"vw":4.866364},{"c":4.85,"h":4.85,"l":4.82,"n":13,"o":4.82,"t":"2026-10-14T18:45:00Z","v":2390,"vw":4.846145},{"c":4.79,"h":4.86,"l":4.77,"n":76,"o":4.85,"t":"2026-10-14T19:00:00Z","v":22873,"vw":4.799505},{"c":4.78,"h":4.81,"l":4.77,"n":37,"o":4.81,"t":"2026-10-14T19:15:00Z","v":16480,"vw":4.777941},{"c":4.8,"h":4.83,"l":4.8,"n":26,"o":4.81,"t":"2026-10-14T19:30:00Z","v":2057,"vw":4.808625},{"c":4.77,"h":4.795,"l":4.75,"n":96,"o":4.77,"t":"2026-10-14T19:45:00Z","v":4644,"vw":4.770641},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-14T20:00:00Z","v":1790,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-14T20:30:00Z","v":308,"vw":4.87},{"c":4.82,"h":4.83,"l":4.82,"n":2,"o":4.83,"t":"2026-10-15T13:15:00Z","v":417,"vw":4.826835},{"c":4.61,"h":4.85,"l":4.61,"n":27,"o":4.7,"t":"2026-10-15T13:30:00Z","v":9231,"vw":4.726036},{"c":4.7,"h":4.82,"l":4.69,"n":29,"o":4.69,"t":"2026-10-15T13:45:00Z","v":6107,"vw":4.732699},{"c":4.84,"h":4.875,"l":4.79,"n":70,"o":4.79,"t":"2026-10-15T14:00:00Z","v":10795,"vw":4.834866},{"c":4.86,"h":4.86,"l":4.84,"n":122,"o":4.84,"t":"2026-10-15T14:15:00Z","v":16840,"vw":4.841493},{"c":4.88,"h":4.88,"l":4.84,"n":34,"o":4.84,"t":"2026-10-15T14:30:00Z","v":5958,"vw":4.860325},{"c":4.86,"h":4.91,"l":4.84,"n":41,"o":4.88,"t":"2026-10-15T14:45:00Z","v":6769,"vw":4.869692},{"c":4.86,"h":4.86,"l":4.84,"n":22,"o":4.86,"t":"2026-10-15T15:00:00Z","v":2574,"vw":4.85475},{"c":4.905,"h":4.97,"l":4.85,"n":54,"o":4.85,"t":"2026-10-15T15:15:00Z","v":15492,"vw":4.911625},{"c":4.84,"h":4.84,"l":4.775,"n":16,"o":4.84,"t":"2026-10-15T15:30:00Z","v":1259,"vw":4.810401},{"c":4.84,"h":4.84,"l":4.775,"n":7,"o":4.775,"t":"2026-10-15T15:45:00Z","v":702,"vw":4.785833},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-15T16:00:00Z","v":203,"vw":4.84},{"c":4.86,"h":4.92,"l":4.84,"n":41,"o":4.84,"t":"2026-10-15T16:15:00Z","v":5049,"vw":4.879652},{"c":4.86,"h":4.92,"l":4.82,"n":30,"o":4.82,"t":"2026-10-15T16:30:00Z","v":4480,"vw":4.858535},{"c":4.87,"h":4.89,"l":4.86,"n":8,"o":4.86,"t":"2026-10-15T16:45:00Z","v":1406,"vw":4.872143},{"c":4.85,"h":4.92,"l":4.85,"n":26,"o":4.88,"t":"2026-10-15T17:00:00Z","v":3911,"vw":4.878368},{"c":4.86,"h":4.87,"l":4.76,"n":29,"o":4.86,"t":"2026-10-15T17:15:00Z","v":6472,"vw":4.8043},{"c":4.86,"h":4.89,"l":4.86,"n":19,"o":4.86,"t":"2026-10-15T17:30:00Z","v":2042,"vw":4.862644},{"c":4.8,"h":4.85,"l":4.8,"n":10,"o":4.84,"t":"2026-10-15T17:45:00Z","v":1100,"vw":4.834066},{"c":4.79,"h":4.86,"l":4.78,"n":15,"o":4.78,"t":"2026-10-15T18:00:00Z","v":1579,"vw":4.837778},{"c":4.86,"h":4.86,"l":4.83,"n":12,"o":4.85,"t":"2026-10-15T18:15:00Z","v":1120,"vw":4.855633},{"c":4.82,"h":4.83,"l":4.8,"n":32,"o":4.83,"t":"2026-10-15T19:00:00Z","v":2651,"vw":4.80748},{"c":4.82,"h":4.84,"l":4.79,"n":6,"o":4.84,"t":"2026-10-15T19:15:00Z","v":1786,"vw":4.804061},{"c":4.86,"h":4.89,"l":4.85,"n":23,"o":4.85,"t":"2026-10-15T19:30:00Z","v":2183,"vw":4.856383},{"c":4.88,"h":4.91,"l":4.855,"n":116,"o":4.855,"t":"2026-10-15T19:45:00Z","v":6821,"vw":4.871074},{"c":4.92,"h":4.92,"l":4.9,"n":2,"o":4.9,"t":"2026-10-15T20:00:00Z","v":765,"vw":4.903608},{"c":4.8902,"h":4.9,"l":4.8902,"n":2,"o":4.9,"t":"2026-10-16T11:45:00Z","v":200,"vw":4.8951},{"c":4.85,"h":4.88,"l":4.85,"n":4,"o":4.88,"t":"2026-10-16T12:30:00Z","v":10500,"vw":4.87857},{"c":4.87,"h":4.87,"l":4.81,"n":8,"o":4.82,"t":"2026-10-16T13:30:00Z","v":2014,"vw":4.831049},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-10-16T13:45:00Z","v":516,"vw":4.81},{"c":4.74,"h":4.8198,"l":4.74,"n":21,"o":4.8198,"t":"2026-10-16T14:15:00Z","v":5628,"vw":4.778637},{"c":4.75,"h":4.7602,"l":4.75,"n":18,"o":4.7602,"t":"2026-10-16T14:30:00Z","v":20357,"vw":4.750355},{"c":4.79,"h":4.8,"l":4.75,"n":16,"o":4.75,"t":"2026-10-16T14:45:00Z","v":2627,"vw":4.785926},{"c":4.745,"h":4.79,"l":4.745,"n":14,"o":4.79,"t":"2026-10-16T15:00:00Z","v":766,"vw":4.778519},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-16T15:15:00Z","v":138,"vw":4.79},{"c":4.755,"h":4.755,"l":4.755,"n":4,"o":4.755,"t":"2026-10-16T15:30:00Z","v":301,"vw":4.755},{"c":4.7569,"h":4.7569,"l":4.75,"n":5,"o":4.75,"t":"2026-10-16T16:00:00Z","v":4210,"vw":4.756732},{"c":4.79,"h":4.8,"l":4.72,"n":28,"o":4.79,"t":"2026-10-16T16:15:00Z","v":46517,"vw":4.794026},{"c":4.7614,"h":4.9,"l":4.7614,"n":25,"o":4.86,"t":"2026-10-16T16:45:00Z","v":2226,"vw":4.859357},{"c":4.76,"h":4.76,"l":4.76,"n":14,"o":4.76,"t":"2026-10-16T17:00:00Z","v":873,"vw":4.76},{"c":4.73,"h":4.8,"l":4.72,"n":38,"o":4.8,"t":"2026-10-16T17:15:00Z","v":11924,"vw":4.782758},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-16T17:30:00Z","v":1126,"vw":4.75},{"c":4.78,"h":4.78,"l":4.75,"n":4,"o":4.774,"t":"2026-10-16T17:45:00Z","v":850,"vw":4.774706},{"c":4.75,"h":4.8,"l":4.75,"n":37,"o":4.75,"t":"2026-10-16T18:00:00Z","v":26309,"vw":4.792444},{"c":4.75,"h":4.76,"l":4.735,"n":11,"o":4.7501,"t":"2026-10-16T18:30:00Z","v":1601,"vw":4.74512},{"c":4.75,"h":4.75,"l":4.745,"n":3,"o":4.745,"t":"2026-10-16T19:00:00Z","v":210,"vw":4.7475},{"c":4.7899,"h":4.7899,"l":4.745,"n":4,"o":4.745,"t":"2026-10-16T19:15:00Z","v":1110,"vw":4.752603},{"c":4.7301,"h":4.75,"l":4.73,"n":13,"o":4.73,"t":"2026-10-16T19:30:00Z","v":1995,"vw":4.736546},{"c":4.75,"h":4.77,"l":4.725,"n":35,"o":4.73,"t":"2026-10-16T19:45:00Z","v":5462,"vw":4.745794},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T20:00:00Z","v":795,"vw":4.72},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T23:30:00Z","v":100,"vw":4.81},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-16T23:45:00Z","v":137,"vw":4.9},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T08:00:00Z","v":275,"vw":4.75},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-19T11:00:00Z","v":427,"vw":4.85},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T12:30:00Z","v":320,"vw":4.9},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T12:45:00Z","v":1080,"vw":5},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T13:15:00Z","v":100,"vw":5.09},{"c":5.0001,"h":5.0911,"l":4.94,"n":68,"o":5,"t":"2026-10-19T13:30:00Z","v":30880,"vw":5.02999},{"c":4.89,"h":4.94,"l":4.886,"n":11,"o":4.94,"t":"2026-10-19T13:45:00Z","v":4529,"vw":4.892709},{"c":4.85,"h":4.865,"l":4.785,"n":20,"o":4.865,"t":"2026-10-19T14:00:00Z","v":8405,"vw":4.813554},{"c":4.97,"h":4.99,"l":4.86,"n":25,"o":4.86,"t":"2026-10-19T14:15:00Z","v":12177,"vw":4.902266},{"c":4.9,"h":4.92,"l":4.9,"n":8,"o":4.92,"t":"2026-10-19T14:30:00Z","v":3741,"vw":4.900541},{"c":4.88,"h":4.9,"l":4.85,"n":33,"o":4.852,"t":"2026-10-19T14:45:00Z","v":6457,"vw":4.88827},{"c":4.94,"h":4.94,"l":4.92,"n":11,"o":4.92,"t":"2026-10-19T15:00:00Z","v":1010,"vw":4.923409},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-19T15:30:00Z","v":2551,"vw":4.85},{"c":4.85,"h":4.87,"l":4.83,"n":22,"o":4.84,"t":"2026-10-19T15:45:00Z","v":2054,"vw":4.842141},{"c":4.83,"h":4.92,"l":4.815,"n":41,"o":4.825,"t":"2026-10-19T16:00:00Z","v":9123,"vw":4.871022},{"c":4.83,"h":4.83,"l":4.82,"n":11,"o":4.83,"t":"2026-10-19T16:15:00Z","v":765,"vw":4.824774},{"c":4.88,"h":4.88,"l":4.83,"n":10,"o":4.83,"t":"2026-10-19T16:30:00Z","v":2866,"vw":4.842444},{"c":4.77,"h":4.84,"l":4.77,"n":11,"o":4.84,"t":"2026-10-19T16:45:00Z","v":1287,"vw":4.820909},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-10-19T17:00:00Z","v":1091,"vw":4.8},{"c":4.81,"h":4.81,"l":4.77,"n":16,"o":4.8,"t":"2026-10-19T17:45:00Z","v":1506,"vw":4.792707},{"c":4.805,"h":4.805,"l":4.805,"n":2,"o":4.805,"t":"2026-10-19T18:00:00Z","v":122,"vw":4.805},{"c":4.79,"h":4.82,"l":4.79,"n":29,"o":4.8,"t":"2026-10-19T18:15:00Z","v":6369,"vw":4.808261},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-19T18:30:00Z","v":378,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T19:15:00Z","v":650,"vw":4.8},{"c":4.84,"h":4.89,"l":4.82,"n":122,"o":4.83,"t":"2026-10-19T19:45:00Z","v":6501,"vw":4.852591},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-19T20:00:00Z","v":4157,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-19T22:15:00Z","v":262,"vw":4.81},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-20T13:00:00Z","v":1000,"vw":4.97},{"c":4.82,"h":4.9,"l":4.81,"n":12,"o":4.88,"t":"2026-10-20T13:30:00Z","v":11019,"vw":4.854954},{"c":4.7702,"h":4.9198,"l":4.7702,"n":41,"o":4.9,"t":"2026-10-20T13:45:00Z","v":5449,"vw":4.795037},{"c":4.91,"h":4.91,"l":4.855,"n":10,"o":4.855,"t":"2026-10-20T14:00:00Z","v":1056,"vw":4.879009},{"c":5.02,"h":5.02,"l":4.95,"n":19,"o":4.96,"t":"2026-10-20T14:15:00Z","v":2693,"vw":4.984751},{"c":5.03,"h":5.03,"l":4.9758,"n":9,"o":5.005,"t":"2026-10-20T14:30:00Z","v":831,"vw":5.004474},{"c":5.07,"h":5.1,"l":5.03,"n":11,"o":5.08,"t":"2026-10-20T14:45:00Z","v":1509,"vw":5.06803},{"c":5.03,"h":5.07,"l":5.03,"n":19,"o":5.07,"t":"2026-10-20T15:00:00Z","v":3730,"vw":5.063052},{"c":5.06,"h":5.06,"l":5.0216,"n":6,"o":5.035,"t":"2026-10-20T15:15:00Z","v":900,"vw":5.044244},{"c":5.145,"h":5.17,"l":5.075,"n":63,"o":5.08,"t":"2026-10-20T15:30:00Z","v":21695,"vw":5.127762},{"c":5.09,"h":5.17,"l":5.085,"n":27,"o":5.145,"t":"2026-10-20T15:45:00Z","v":12035,"vw":5.139172},{"c":5.14,"h":5.14,"l":5.1,"n":4,"o":5.13,"t":"2026-10-20T16:00:00Z","v":492,"vw":5.118627},{"c":5.04,"h":5.15,"l":5.04,"n":16,"o":5.15,"t":"2026-10-20T16:15:00Z","v":10555,"vw":5.135973},{"c":5.11,"h":5.11,"l":5.04,"n":11,"o":5.1,"t":"2026-10-20T16:30:00Z","v":2186,"vw":5.0955},{"c":5.06,"h":5.09,"l":5.06,"n":9,"o":5.09,"t":"2026-10-20T16:45:00Z","v":814,"vw":5.07152},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-20T17:15:00Z","v":325,"vw":5.07},{"c":5.135,"h":5.135,"l":5.135,"n":5,"o":5.135,"t":"2026-10-20T17:45:00Z","v":900,"vw":5.135},{"c":5.14,"h":5.16,"l":5.135,"n":15,"o":5.16,"t":"2026-10-20T18:00:00Z","v":1758,"vw":5.149375},{"c":5.13,"h":5.14,"l":5.12,"n":7,"o":5.1201,"t":"2026-10-20T18:15:00Z","v":1214,"vw":5.12255},{"c":5.12,"h":5.12,"l":5.1,"n":7,"o":5.12,"t":"2026-10-20T18:30:00Z","v":815,"vw":5.107424},{"c":5.08,"h":5.13,"l":5.08,"n":16,"o":5.11,"t":"2026-10-20T18:45:00Z","v":6129,"vw":5.111967},{"c":5.12,"h":5.12,"l":5.08,"n":39,"o":5.09,"t":"2026-10-20T19:00:00Z","v":3833,"vw":5.099106},{"c":5.1,"h":5.12,"l":5.1,"n":11,"o":5.12,"t":"2026-10-20T19:15:00Z","v":1094,"vw":5.110769},{"c":5.12,"h":5.12,"l":5.1,"n":25,"o":5.12,"t":"2026-10-20T19:30:00Z","v":3791,"vw":5.117669},{"c":5.12,"h":5.15,"l":5.09,"n":59,"o":5.15,"t":"2026-10-20T19:45:00Z","v":11381,"vw":5.125405},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T20:00:00Z","v":996,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T12:15:00Z","v":1000,"vw":5.1},{"c":5.115,"h":5.19,"l":5.115,"n":15,"o":5.19,"t":"2026-10-21T13:30:00Z","v":16302,"vw":5.16825},{"c":5.1899,"h":5.19,"l":5.0401,"n":26,"o":5.0401,"t":"2026-10-21T13:45:00Z","v":16997,"vw":5.104358},{"c":5.18,"h":5.21,"l":5.17,"n":137,"o":5.19,"t":"2026-10-21T14:00:00Z","v":37921,"vw":5.185323},{"c":5.115,"h":5.2,"l":5.115,"n":8,"o":5.2,"t":"2026-10-21T14:15:00Z","v":2757,"vw":5.195},{"c":5.1517,"h":5.19,"l":5.1517,"n":5,"o":5.19,"t":"2026-10-21T14:30:00Z","v":1098,"vw":5.186512},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-21T14:45:00Z","v":123,"vw":5.19},{"c":5.09,"h":5.17,"l":5,"n":32,"o":5.17,"t":"2026-10-21T15:00:00Z","v":8578,"vw":5.063816},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-21T15:15:00Z","v":237,"vw":5.1},{"c":5.07,"h":5.07,"l":5.01,"n":3,"o":5.01,"t":"2026-10-21T15:30:00Z","v":1210,"vw":5.02},{"c":5.105,"h":5.14,"l":5.105,"n":15,"o":5.13,"t":"2026-10-21T15:45:00Z","v":1523,"vw":5.130275},{"c":5.11,"h":5.12,"l":5.1,"n":8,"o":5.1,"t":"2026-10-21T16:00:00Z","v":3869,"vw":5.117421},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-21T16:15:00Z","v":520,"vw":5.07},{"c":5.0918,"h":5.0918,"l":5.0918,"n":1,"o":5.0918,"t":"2026-10-21T16:30:00Z","v":1000,"vw":5.0918},{"c":5.105,"h":5.12,"l":5.1,"n":11,"o":5.12,"t":"2026-10-21T16:45:00Z","v":2248,"vw":5.11675},{"c":5.1286,"h":5.1286,"l":5.105,"n":5,"o":5.105,"t":"2026-10-21T17:00:00Z","v":6894,"vw":5.122657},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T17:15:00Z","v":1000,"vw":5.14},{"c":5.1299,"h":5.14,"l":5.1299,"n":2,"o":5.14,"t":"2026-10-21T17:30:00Z","v":1500,"vw":5.136633},{"c":5.15,"h":5.18,"l":5.1449,"n":8,"o":5.16,"t":"2026-10-21T17:45:00Z","v":3994,"vw":5.15123},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T18:00:00Z","v":1000,"vw":5.18},{"c":5.18,"h":5.18,"l":5.15,"n":9,"o":5.15,"t":"2026-10-21T18:15:00Z","v":2139,"vw":5.171138},{"c":5.18,"h":5.18,"l":5.15,"n":11,"o":5.15,"t":"2026-10-21T18:30:00Z","v":4008,"vw":5.16792},{"c":5.13,"h":5.17,"l":5.13,"n":17,"o":5.17,"t":"2026-10-21T18:45:00Z","v":4732,"vw":5.137769},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-21T19:00:00Z","v":1237,"vw":5.17},{"c":5.08,"h":5.12,"l":5.08,"n":16,"o":5.12,"t":"2026-10-21T19:15:00Z","v":6230,"vw":5.115415},{"c":5.105,"h":5.105,"l":5.105,"n":4,"o":5.105,"t":"2026-10-21T19:30:00Z","v":726,"vw":5.105},{"c":5.1,"h":5.1,"l":5.074,"n":42,"o":5.1,"t":"2026-10-21T19:45:00Z","v":3500,"vw":5.083796},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-21T20:00:00Z","v":738,"vw":5.07},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T20:30:00Z","v":1000,"vw":5.15},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T21:30:00Z","v":300,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T11:30:00Z","v":190,"vw":5.1},{"c":5.1,"h":5.1,"l":5,"n":23,"o":5.02,"t":"2026-10-22T13:30:00Z","v":18102,"vw":5.041345},{"c":5.03,"h":5.1,"l":4.92,"n":61,"o":5.075,"t":"2026-10-22T13:45:00Z","v":18897,"vw":5.048033},{"c":5.15,"h":5.19,"l":5.0408,"n":64,"o":5.0408,"t":"2026-10-22T14:00:00Z","v":10903,"vw":5.136882},{"c":5.09,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-10-22T14:15:00Z","v":700,"vw":5.098571},{"c":5.11,"h":5.14,"l":5.1,"n":5,"o":5.14,"t":"2026-10-22T14:30:00Z","v":2410,"vw":5.13361},{"c":5.15,"h":5.18,"l":5.145,"n":81,"o":5.17,"t":"2026-10-22T14:45:00Z","v":30464,"vw":5.159261},{"c":5.165,"h":5.17,"l":5.15,"n":35,"o":5.17,"t":"2026-10-22T15:00:00Z","v":5591,"vw":5.159939},{"c":5.18,"h":5.18,"l":5.16,"n":60,"o":5.165,"t":"2026-10-22T15:15:00Z","v":26081,"vw":5.167901},{"c":5.155,"h":5.19,"l":5.155,"n":47,"o":5.17,"t":"2026-10-22T15:30:00Z","v":4837,"vw":5.175711},{"c":5.175,"h":5.175,"l":5.14,"n":18,"o":5.15,"t":"2026-10-22T15:45:00Z","v":5728,"vw":5.159628},{"c":5.15,"h":5.19,"l":5.15,"n":30,"o":5.16,"t":"2026-10-22T16:00:00Z","v":5315,"vw":5.165778},{"c":5.16,"h":5.18,"l":5.16,"n":9,"o":5.16,"t":"2026-10-22T16:15:00Z","v":791,"vw":5.162857},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-22T16:30:00Z","v":550,"vw":5.16},{"c":5.155,"h":5.155,"l":5.14,"n":9,"o":5.155,"t":"2026-10-22T16:45:00Z","v":1694,"vw":5.152538},{"c":5.16,"h":5.16,"l":5.14,"n":10,"o":5.14,"t":"2026-10-22T17:15:00Z","v":1488,"vw":5.143077},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-22T17:30:00Z","v":400,"vw":5.15},{"c":5.15,"h":5.15,"l":5.13,"n":15,"o":5.14,"t":"2026-10-22T17:45:00Z","v":1257,"vw":5.146528},{"c":5.16,"h":5.16,"l":5.1578,"n":5,"o":5.1578,"t":"2026-10-22T18:00:00Z","v":700,"vw":5.158785},{"c":5.15,"h":5.17,"l":5.15,"n":20,"o":5.16,"t":"2026-10-22T18:15:00Z","v":2373,"vw":5.163269},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-10-22T19:00:00Z","v":831,"vw":5.16},{"c":5.12,"h":5.14,"l":5.12,"n":18,"o":5.14,"t":"2026-10-22T19:15:00Z","v":4282,"vw":5.129008},{"c":5.11,"h":5.16,"l":5.11,"n":15,"o":5.16,"t":"2026-10-22T19:30:00Z","v":1745,"vw":5.119864},{"c":5.135,"h":5.14,"l":5.09,"n":69,"o":5.115,"t":"2026-10-22T19:45:00Z","v":6700,"vw":5.130419},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T20:00:00Z","v":1451,"vw":5.13},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-22T22:45:00Z","v":178,"vw":5.27},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-23T13:15:00Z","v":2000,"vw":5.16},{"c":5.13,"h":5.14,"l":5.12,"n":17,"o":5.14,"t":"2026-10-23T13:30:00Z","v":4729,"vw":5.130515},{"c":5.14,"h":5.14,"l":5.13,"n":5,"o":5.13,"t":"2026-10-23T13:45:00Z","v":1120,"vw":5.131674},{"c":5.16,"h":5.16,"l":5.1462,"n":3,"o":5.1462,"t":"2026-10-23T14:00:00Z","v":201,"vw":5.1531},{"c":5.11,"h":5.17,"l":5.11,"n":14,"o":5.17,"t":"2026-10-23T14:15:00Z","v":11260,"vw":5.157326},{"c":5.13,"h":5.13,"l":5.13,"n":7,"o":5.13,"t":"2026-10-23T14:30:00Z","v":357,"vw":5.13},{"c":5.11,"h":5.12,"l":5.11,"n":3,"o":5.12,"t":"2026-10-23T15:00:00Z","v":2640,"vw":5.119615},{"c":5.13,"h":5.13,"l":5.13,"n":15,"o":5.13,"t":"2026-10-23T15:15:00Z","v":1153,"vw":5.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.9843670075006679,"strike":9.478900250022262,"iv":3.346462740669901,"gamma":0.089307758575073,"theta":-0.033386537447197204,"vega":0.005596168095633508,"rho":0.0010200899447163744,"breakevenPct":103.96232470804934},{"delta":0.5,"premium":0.9411621819377521,"strike":8.038739397925072,"iv":2.719368611837136,"gamma":0.12297085871170546,"theta":-0.027120769779288137,"vega":0.005565245878388007,"rho":0.0012499242117711767,"breakevenPct":75.0468144222773},{"delta":0.55,"premium":0.8979573563748364,"strike":6.598578545827881,"iv":2.0922744830043696,"gamma":0.15663395884833797,"theta":-0.020855002111379063,"vega":0.005534323661142506,"rho":0.0014797584788259792,"breakevenPct":46.13130413650522},{"delta":0.6,"premium":0.8547525308119208,"strike":5.1584176937306925,"iv":1.465180354171605,"gamma":0.1902970589849704,"theta":-0.014589234443470003,"vega":0.005503401443897005,"rho":0.0017095927458807814,"breakevenPct":17.215793850733206}],"put":[{"delta":0.45,"premium":0.5697597198744266,"strike":5.281333011349916,"iv":0.7672771552765033,"gamma":0.35973832407631007,"theta":-0.0068125332045399665,"vega":0.005308693552282057,"rho":-0.0022532689003189076,"breakevenPct":8.156466053109376},{"delta":0.5,"premium":0.8323774450615793,"strike":5.583192465588022,"iv":0.8342054334701763,"gamma":0.3309167833856556,"theta":-0.006933276986235209,"vega":0.005103429123400145,"rho":-0.0026532062530374716,"breakevenPct":7.391520067710665},{"delta":0.55,"premium":1.0949951702487324,"strike":5.885051919826129,"iv":0.9011337116638494,"gamma":0.30209524269500115,"theta":-0.007054020767930452,"vega":0.004898164694518232,"rho":-0.003053143605756036,"breakevenPct":6.626574082311953},{"delta":0.6,"premium":1.3576128954358848,"strike":6.186911374064236,"iv":0.9680619898575223,"gamma":0.27327370200434675,"theta":-0.007174764549625694,"vega":0.00469290026563632,"rho":-0.003453080958474599,"breakevenPct":5.861628096913243},{"delta":0.65,"premium":1.620230620623038,"strike":6.488770828302343,"iv":1.0349902680511955,"gamma":0.24445216131369232,"theta":-0.007295508331320937,"vega":0.004487635836754407,"rho":-0.003853018311193163,"breakevenPct":5.09668211151453},{"delta":0.7,"premium":1.8828483458101903,"strike":6.790630282540449,"iv":1.1019185462448684,"gamma":0.21563062062303795,"theta":-0.00741625211301618,"vega":0.0042823714078724946,"rho":-0.004252955663911727,"breakevenPct":4.331736126115821},{"delta":0.75,"premium":2.1454660709973434,"strike":7.092489736778556,"iv":1.1688468244385415,"gamma":0.1868090799323835,"theta":-0.0075369958947114225,"vega":0.004077106978990582,"rho":-0.004652893016630291,"breakevenPct":3.566790140717109},{"delta":0.8,"premium":2.4080837961844965,"strike":7.394349191016663,"iv":1.2357751026322146,"gamma":0.15798753924172904,"theta":-0.007657739676406665,"vega":0.003871842550108669,"rho":-0.005052830369348855,"breakevenPct":2.8018441553183964}]},"raw":{"call":[{"delta":0.45,"premium":0.9843670075006679,"strike":9.478900250022262,"iv":3.346462740669901,"gamma":0.089307758575073,"theta":-0.033386537447197204,"vega":0.005596168095633508,"rho":0.0010200899447163744,"breakevenPct":103.96232470804934},{"delta":0.5,"premium":0.9411621819377521,"strike":8.038739397925072,"iv":2.719368611837136,"gamma":0.12297085871170546,"theta":-0.027120769779288137,"vega":0.005565245878388007,"rho":0.0012499242117711767,"breakevenPct":75.0468144222773},{"delta":0.55,"premium":0.8979573563748364,"strike":6.598578545827881,"iv":2.0922744830043696,"gamma":0.15663395884833797,"theta":-0.020855002111379063,"vega":0.005534323661142506,"rho":0.0014797584788259792,"breakevenPct":46.13130413650522},{"delta":0.6,"premium":0.8547525308119208,"strike":5.1584176937306925,"iv":1.465180354171605,"gamma":0.1902970589849704,"theta":-0.014589234443470003,"vega":0.005503401443897005,"rho":0.0017095927458807814,"breakevenPct":17.215793850733206}],"put":[{"delta":0.45,"premium":0.5697597198744266,"strike":5.281333011349916,"iv":0.7672771552765033,"gamma":0.35973832407631007,"theta":-0.0068125332045399665,"vega":0.005308693552282057,"rho":-0.0022532689003189076,"breakevenPct":8.156466053109376},{"delta":0.5,"premium":0.8323774450615793,"strike":5.583192465588022,"iv":0.8342054334701763,"gamma":0.3309167833856556,"theta":-0.006933276986235209,"vega":0.005103429123400145,"rho":-0.0026532062530374716,"breakevenPct":7.391520067710665},{"delta":0.55,"premium":1.0949951702487324,"strike":5.885051919826129,"iv":0.9011337116638494,"gamma":0.30209524269500115,"theta":-0.007054020767930452,"vega":0.004898164694518232,"rho":-0.003053143605756036,"breakevenPct":6.626574082311953},{"delta":0.6,"premium":1.3576128954358848,"strike":6.186911374064236,"iv":0.9680619898575223,"gamma":0.27327370200434675,"theta":-0.007174764549625694,"vega":0.00469290026563632,"rho":-0.003453080958474599,"breakevenPct":5.861628096913243},{"delta":0.65,"premium":1.620230620623038,"strike":6.488770828302343,"iv":1.0349902680511955,"gamma":0.24445216131369232,"theta":-0.007295508331320937,"vega":0.004487635836754407,"rho":-0.003853018311193163,"breakevenPct":5.09668211151453},{"delta":0.7,"premium":1.8828483458101903,"strike":6.790630282540449,"iv":1.1019185462448684,"gamma":0.21563062062303795,"theta":-0.00741625211301618,"vega":0.0042823714078724946,"rho":-0.004252955663911727,"breakevenPct":4.331736126115821},{"delta":0.75,"premium":2.1454660709973434,"strike":7.092489736778556,"iv":1.1688468244385415,"gamma":0.1868090799323835,"theta":-0.0075369958947114225,"vega":0.004077106978990582,"rho":-0.004652893016630291,"breakevenPct":3.566790140717109},{"delta":0.8,"premium":2.4080837961844965,"strike":7.394349191016663,"iv":1.2357751026322146,"gamma":0.15798753924172904,"theta":-0.007657739676406665,"vega":0.003871842550108669,"rho":-0.005052830369348855,"breakevenPct":2.8018441553183964}]}},"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"}}